date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1989-09-28,126.38,126.5,124.25,124.25,281400,1.91852705268854,1.92034872737064,1.88619232708143,1.88619232708143,18536789.4344586,0.0,1.0
1989-09-29,126.5,128.0,126.0,127.75,184000,1.92034872737064,1.94311966089677,1.91275841619526,1.93932450530908,12120715.1952394,0.0,1.0
1989-10-02,125.38,125.62,124.75,125.62,36200,1.90334643033779,1.90698977970197,1.89378263825681,1.90698977970197,2384618.96775906,0.0,1.0
1989-10-03,127.13,127.13,126.25,126.5,62800,1.92991251945161,1.92991251945161,1.91655357178295,1.92034872737064,4136852.79489695,0.0,1.0
1989-10-04,127.5,127.75,127.38,127.5,90400,1.93552934972139,1.93932450530908,1.9337076750393,1.93552934972139,5954960.07418287,0.0,1.0
1989-10-05,127.5,128.0,127.25,127.62,107400,1.93552934972139,1.94311966089677,1.9317341941337,1.93735102440348,7074808.76069955,0.0,1.0
1989-10-06,127.0,127.38,126.87,127.0,52800,1.92793903854601,1.9337076750393,1.92596555764042,1.92793903854601,3478118.27341654,0.0,1.0
1989-10-09,127.0,127.13,126.75,127.13,65400,1.92793903854601,1.92991251945161,1.92414388295832,1.92991251945161,4308123.77048186,0.0,1.0
1989-10-10,127.25,127.62,127.13,127.62,57600,1.9317341941337,1.93735102440348,1.92991251945161,1.93735102440348,3794310.84372714,0.0,1.0
1989-10-11,126.0,126.62,125.75,126.62,92800,1.91275841619526,1.92217040205273,1.90896326060757,1.92217040205273,6113056.35933815,0.0,1.0
1989-10-12,125.25,125.75,125.0,125.38,84200,1.90137294943219,1.90896326060757,1.8975777938445,1.90334643033779,5546544.67086501,0.0,1.0
1989-10-13,122.38,125.75,122.25,125.5,57200,1.85780456328552,1.90896326060757,1.85583108237992,1.90516810501988,3767961.46286792,0.0,1.0
1989-10-16,121.5,121.5,117.0,117.0,66000,1.84444561561686,1.84444561561686,1.77613281503845,1.77613281503845,4347647.84177066,0.0,1.0
1989-10-17,120.38,120.87,118.75,120.0,110400,1.82744331858401,1.83488182353588,1.80269890415228,1.82167468209072,7272429.11714366,0.0,1.0
1989-10-18,121.87,122.0,120.5,120.5,23600,1.85006244588664,1.85203592679223,1.8292649932661,1.8292649932661,1554613.47069375,0.0,1.0
1989-10-19,129.38,129.62,125.5,125.5,169800,1.96406891974081,1.96771226910499,1.90516810501988,1.90516810501988,11185312.1747373,0.0,1.0
1989-10-20,128.75,129.5,128.75,129.5,24000,1.95450512765984,1.9658905944229,1.95450512765984,1.9658905944229,1580962.85155297,0.0,1.0
1989-10-23,128.38,129.5,126.5,126.5,24200,1.94888829739006,1.9658905944229,1.92034872737064,1.92034872737064,1594137.54198258,0.0,1.0
1989-10-24,125.75,128.38,124.25,128.38,93600,1.90896326060757,1.94888829739006,1.88619232708143,1.94888829739006,6165755.12105658,0.0,1.0
1989-10-25,127.75,127.75,126.13,126.13,32000,1.93932450530908,1.93932450530908,1.91473189710086,1.91473189710086,2107950.4687373,0.0,1.0
1989-10-26,128.5,129.75,127.87,128.75,39000,1.95070997207215,1.96968575001059,1.94114617999117,1.95450512765984,2569064.63377358,0.0,1.0
1989-10-27,126.25,128.0,125.5,127.75,93200,1.91655357178295,1.94311966089677,1.90516810501988,1.93932450530908,6139405.74019736,0.0,1.0
1989-10-30,127.62,127.62,126.75,126.75,28200,1.93735102440348,1.93735102440348,1.92414388295832,1.92414388295832,1857631.35057474,0.0,1.0
1989-10-31,127.62,128.0,127.0,127.0,69800,1.93735102440348,1.94311966089677,1.92793903854601,1.92793903854601,4597966.95993323,0.0,1.0
1989-11-01,127.62,128.0,127.13,128.0,76200,1.93735102440348,1.94311966089677,1.92991251945161,1.94311966089677,5019557.05368069,0.0,1.0
1989-11-02,131.75,131.75,129.75,129.75,178600,2.0000469947121,2.0000469947121,1.96968575001059,1.96968575001059,11764998.5536401,0.0,1.0
1989-11-03,129.87,130.87,129.0,129.0,102000,1.97150742469268,1.98668804704344,1.95830028324753,1.95830028324753,6719092.11910014,0.0,1.0
1989-11-06,128.25,129.62,127.75,129.62,38000,1.94691481648446,1.96771226910499,1.93932450530908,1.96771226910499,2503191.18162554,0.0,1.0
1989-11-07,129.13,129.25,127.75,127.75,67800,1.96027376415312,1.96209543883521,1.93932450530908,1.93932450530908,4466220.05563715,0.0,1.0
1989-11-08,130.25,130.75,130.0,130.0,57200,1.97727606118597,1.98486637236135,1.97348090559828,1.97348090559828,3767961.46286792,0.0,1.0
1989-11-09,129.75,130.75,129.75,130.75,50800,1.96968575001059,1.98486637236135,1.96968575001059,1.98486637236135,3346371.36912046,0.0,1.0
1989-11-10,131.25,131.25,130.62,130.75,49400,1.99245668353673,1.99245668353673,1.98289289145575,1.98486637236135,3254148.53611319,0.0,1.0
1989-11-13,130.75,130.75,130.0,130.38,23000,1.98486637236135,1.98486637236135,1.97348090559828,1.97924954209157,1515089.39940493,0.0,1.0
1989-11-14,128.62,129.75,128.62,129.25,31800,1.95253164675424,1.96968575001059,1.95253164675424,1.96209543883521,2094775.77830769,0.0,1.0
1989-11-15,131.13,131.62,129.75,129.75,54400,1.99063500885464,1.99807351380651,1.96968575001059,1.96968575001059,3583515.79685339,0.0,1.0
1989-11-16,128.87,129.87,128.5,129.62,54800,1.95632680234193,1.97150742469268,1.95070997207215,1.96771226910499,3609865.17771261,0.0,1.0
1989-11-17,125.38,126.25,125.25,126.25,74000,1.90334643033779,1.91655357178295,1.90137294943219,1.91655357178295,4874635.45895499,0.0,1.0
1989-11-20,126.38,127.0,126.38,126.5,25600,1.91852705268854,1.92793903854601,1.91852705268854,1.92034872737064,1686360.37498984,0.0,1.0
1989-11-21,125.62,126.38,125.25,126.38,129800,1.90698977970197,1.91852705268854,1.90137294943219,1.91852705268854,8550374.08881566,0.0,1.0
1989-11-22,124.38,125.0,124.13,125.0,14200,1.88816580798703,1.8975777938445,1.88437065239934,1.8975777938445,935403.020502176,0.0,1.0
1989-11-24,126.0,126.0,125.25,125.5,5200,1.91275841619526,1.91275841619526,1.90137294943219,1.90516810501988,342541.95116981,0.0,1.0
1989-11-27,126.87,126.87,126.5,126.5,13200,1.92596555764042,1.92596555764042,1.92034872737064,1.92034872737064,869529.568354132,0.0,1.0
1989-11-28,127.75,127.87,126.75,126.75,40200,1.93932450530908,1.94114617999117,1.92414388295832,1.92414388295832,2648112.77635123,0.0,1.0
1989-11-29,128.0,128.62,128.0,128.13,31000,1.94311966089677,1.95253164675424,1.94311966089677,1.94509314180237,2042077.01658925,0.0,1.0
1989-11-30,129.62,129.75,128.75,129.25,26600,1.96771226910499,1.96968575001059,1.95450512765984,1.96209543883521,1752233.82713788,0.0,1.0
1989-12-01,129.5,129.5,128.87,129.0,28600,1.9658905944229,1.9658905944229,1.95632680234193,1.95830028324753,1883980.73143396,0.0,1.0
1989-12-04,129.87,129.87,129.25,129.5,40200,1.97150742469268,1.97150742469268,1.96209543883521,1.9658905944229,2648112.77635123,0.0,1.0
1989-12-05,130.38,130.38,129.87,129.87,15000,1.97924954209157,1.97924954209157,1.97150742469268,1.97150742469268,988101.782220607,0.0,1.0
1989-12-06,132.38,132.5,131.13,131.13,49400,2.00961078679308,2.01143246147517,1.99063500885464,1.99063500885464,3254148.5361132,0.0,1.0
1989-12-07,131.25,132.62,131.25,132.13,39800,1.99245668353673,2.01325413615726,1.99245668353673,2.00581563120539,2621763.39549201,0.0,1.0
1989-12-08,134.0,134.62,133.75,133.75,54200,2.03420339500131,2.04361538085877,2.03040823941362,2.03040823941362,3570341.10642379,0.0,1.0
1989-12-11,136.13,136.13,135.0,135.0,50000,2.06653812060842,2.06653812060842,2.04938401735206,2.04938401735206,3293672.60740202,0.0,1.0
1989-12-12,140.13,140.13,138.13,138.13,48600,2.12726061001144,2.12726061001144,2.09689936530993,2.09689936530993,3201449.77439477,0.0,1.0
1989-12-13,139.62,139.75,139.13,139.13,12400,2.11951849261255,2.12149197351815,2.11207998766068,2.11207998766068,816830.806635704,0.0,1.0
1989-12-14,137.75,138.0,137.25,137.75,36000,2.09113072881664,2.09492588440433,2.08354041764126,2.09113072881664,2371444.27732946,0.0,1.0
1989-12-15,138.13,138.13,137.62,138.13,12400,2.09689936530993,2.09689936530993,2.08915724791104,2.09689936530993,816830.806635701,0.0,1.0
1989-12-18,135.75,136.25,135.25,136.0,36800,2.06076948411513,2.06835979529051,2.05317917293975,2.06456463970282,2424143.03904789,0.0,1.0
1989-12-19,138.62,138.75,137.75,137.75,35400,2.1043378702618,2.1063113511674,2.09113072881664,2.09113072881664,2331920.20604063,0.0,1.0
1989-12-20,138.62,138.62,138.25,138.38,5000,2.1043378702618,2.1043378702618,2.09872103999202,2.10069452089762,329367.260740202,0.0,1.0
1989-12-21,138.75,138.75,138.13,138.13,5400,2.1063113511674,2.1063113511674,2.09689936530993,2.09689936530993,355716.641599418,0.0,1.0
1989-12-22,138.0,138.62,137.75,138.0,10000,2.09492588440433,2.1043378702618,2.09113072881664,2.09492588440433,658734.521480405,0.0,1.0
1989-12-26,138.75,138.75,138.62,138.62,7000,2.1063113511674,2.1063113511674,2.1043378702618,2.1043378702618,461114.165036283,0.0,1.0
1989-12-27,140.75,141.25,140.0,140.0,20400,2.13667259586891,2.14426290704429,2.12528712910584,2.12528712910584,1343818.42382003,0.0,1.0
1989-12-28,142.75,143.25,142.38,143.25,26200,2.16703384057042,2.1746241517458,2.16141701030064,2.1746241517458,1725884.44627866,0.0,1.0
1989-12-29,143.62,144.0,143.38,143.5,26400,2.18024098201558,2.18600961850887,2.1765976326514,2.17841930733349,1739059.13670827,0.0,1.0
1990-01-02,144.38,144.38,143.62,143.87,11000,2.19177825500215,2.19177825500215,2.18024098201558,2.18403613760327,724607.973628446,0.0,1.0
1990-01-03,144.38,145.0,144.13,144.75,22400,2.19177825500215,2.20119024085962,2.18798309941446,2.19739508527193,1475565.32811611,0.0,1.0
1990-01-04,152.25,152.5,148.13,148.25,88800,2.3112497529026,2.31504490849029,2.24870558881749,2.25052726349958,5849562.550746,0.0,1.0
1990-01-05,150.87,152.0,149.5,150.5,75600,2.29030049405856,2.30745459731491,2.26950304143802,2.28468366378878,4980032.98239186,0.0,1.0
1990-01-08,152.5,152.5,150.75,151.25,84600,2.31504490849029,2.31504490849029,2.28847881937647,2.29606913055185,5572894.05172423,0.0,1.0
1990-01-09,152.0,152.87,151.87,152.5,29200,2.30745459731491,2.32066173876007,2.30548111640932,2.31504490849029,1923504.80272279,0.0,1.0
1990-01-10,149.62,153.62,148.75,152.5,89200,2.27132471612011,2.33204720552314,2.25811757467496,2.31504490849029,5875911.93160522,0.0,1.0
1990-01-11,151.0,151.25,150.75,150.75,69800,2.29227397496416,2.29606913055185,2.28847881937647,2.28847881937647,4597966.95993322,0.0,1.0
1990-01-12,147.5,150.0,147.5,150.0,37800,2.23914179673651,2.2770933526134,2.23914179673651,2.2770933526134,2490016.49119593,0.0,1.0
1990-01-15,148.87,149.38,148.25,148.25,42600,2.25993924935705,2.26768136675593,2.25052726349958,2.25052726349958,2806209.06150652,0.0,1.0
1990-01-16,148.0,148.0,145.5,146.25,87400,2.24673210791189,2.24673210791189,2.208780552035,2.22016601879807,5757339.71773874,0.0,1.0
1990-01-17,147.5,148.75,147.5,148.62,25200,2.23914179673651,2.25811757467496,2.23914179673651,2.25614409376936,1660010.99413062,0.0,1.0
1990-01-18,146.38,146.87,145.87,146.87,10600,2.22213949970366,2.22957800465554,2.21439738230478,2.22957800465554,698258.592769231,0.0,1.0
1990-01-19,145.25,146.5,145.25,145.5,39600,2.20498539644731,2.22396117438576,2.20498539644731,2.208780552035,2608588.7050624,0.0,1.0
1990-01-22,142.25,145.5,142.25,145.5,29600,2.15944352939504,2.208780552035,2.15944352939504,2.208780552035,1949854.183582,0.0,1.0
1990-01-23,143.87,144.75,143.25,144.0,36600,2.18403613760327,2.19739508527193,2.1746241517458,2.18600961850887,2410968.34861828,0.0,1.0
1990-01-24,144.25,144.25,142.0,143.75,61800,2.18980477409655,2.18980477409655,2.15564837380735,2.18221446292118,4070979.34274891,0.0,1.0
1990-01-25,147.0,148.75,147.0,148.25,36600,2.23155148556113,2.25811757467496,2.23155148556113,2.25052726349958,2410968.34861829,0.0,1.0
1990-01-26,149.5,150.75,148.5,150.75,62000,2.26950304143802,2.28847881937647,2.25432241908727,2.28847881937647,4084154.03317852,0.0,1.0
1990-01-29,150.0,151.0,149.62,150.5,69200,2.2770933526134,2.29227397496416,2.27132471612011,2.28468366378878,4558442.8886444,0.0,1.0
1990-01-30,149.25,151.5,149.25,150.5,116200,2.26570788585033,2.29986428613954,2.26570788585033,2.28468366378878,7654495.13960232,0.0,1.0
1990-01-31,154.5,154.5,151.75,152.0,139400,2.3454061531918,2.3454061531918,2.30365944172722,2.30745459731491,9182759.22943686,0.0,1.0
1990-02-01,156.0,156.25,155.75,155.75,59600,2.36817708671794,2.37197224230563,2.36438193113025,2.36438193113025,3926057.74802321,0.0,1.0
1990-02-02,160.0,160.5,158.0,158.0,135200,2.42889957612096,2.43648988729634,2.39853833141945,2.39853833141945,8906090.73041508,0.0,1.0
1990-02-05,161.62,161.75,160.0,160.0,116600,2.45349218432919,2.45546566523478,2.42889957612096,2.42889957612096,7680844.52046151,0.0,1.0
1990-02-06,158.5,161.25,158.5,161.25,37400,2.40612864259483,2.44787535405941,2.40612864259483,2.44787535405941,2463667.11033671,0.0,1.0
1990-02-07,159.25,159.75,158.0,159.0,44200,2.41751410935789,2.42510442053327,2.39853833141945,2.41371895377021,2911606.5849434,0.0,1.0
1990-02-08,157.5,159.25,156.75,159.25,73400,2.39094802024407,2.41751410935789,2.379562553481,2.41751410935789,4835111.38766618,0.0,1.0
1990-02-09,154.5,156.25,149.13,156.25,151600,2.3454061531918,2.37197224230563,2.26388621116824,2.37197224230563,9986415.34564295,0.0,1.0
1990-02-12,146.13,149.75,146.0,149.75,92600,2.21834434411598,2.27329819702571,2.21637086321038,2.27329819702571,6099881.66890854,0.0,1.0
1990-02-13,145.5,146.0,143.5,146.0,419000,2.208780552035,2.21637086321038,2.17841930733349,2.21637086321038,27600976.450029,0.0,1.0
1990-02-14,142.25,146.0,142.0,145.5,223600,2.15944352939504,2.21637086321038,2.15564837380735,2.208780552035,14729303.9003019,0.0,1.0
1990-02-15,137.0,143.0,135.5,142.0,415200,2.07974526205357,2.17082899615811,2.05697432852744,2.15564837380735,27350657.3318665,0.0,1.0
1990-02-16,141.5,143.0,139.13,143.0,309200,2.14805806263198,2.17082899615811,2.11207998766068,2.17082899615811,20368071.4041741,0.0,1.0
1990-02-20,136.75,142.38,135.5,142.38,137000,2.07595010646588,2.16141701030064,2.05697432852744,2.16141701030064,9024662.94428157,0.0,1.0
1990-02-21,138.5,138.5,136.25,137.25,328200,2.10251619557971,2.10251619557971,2.06835979529051,2.08354041764126,21619666.9949869,0.0,1.0
1990-02-22,140.5,141.25,139.25,140.25,195400,2.13287744028122,2.14426290704429,2.11390166234277,2.12908228469353,12871672.5497271,0.0,1.0
1990-02-23,139.25,139.5,137.75,138.75,64400,2.11390166234277,2.11769681793046,2.09113072881664,2.1063113511674,4242250.31833382,0.0,1.0
1990-02-26,139.25,139.25,138.5,139.0,70000,2.11390166234277,2.11390166234277,2.10251619557971,2.11010650675509,4611141.65036284,0.0,1.0
1990-02-27,139.87,141.0,139.75,141.0,53000,2.12331364820024,2.1404677514566,2.12149197351815,2.1404677514566,3491292.96384615,0.0,1.0
1990-02-28,137.25,139.75,136.0,139.5,81200,2.08354041764126,2.12149197351815,2.06456463970282,2.11769681793046,5348924.31442089,0.0,1.0
1990-03-01,133.75,135.75,133.75,135.25,70000,2.03040823941362,2.06076948411513,2.03040823941362,2.05317917293975,4611141.65036283,0.0,1.0
1990-03-02,132.87,133.75,132.75,133.75,240200,2.01704929174495,2.03040823941362,2.01522761706286,2.03040823941362,15822803.2059593,0.0,1.0
1990-03-05,131.62,133.38,131.62,133.38,44600,1.99807351380651,2.02479140914384,1.99807351380651,2.02479140914384,2937955.9658026,0.0,1.0
1990-03-06,130.0,130.5,129.25,130.5,79400,1.97348090559828,1.98107121677366,1.96209543883521,1.98107121677366,5230352.10055442,0.0,1.0
1990-03-07,131.0,131.25,130.38,130.62,59000,1.98866152794904,1.99245668353673,1.97924954209157,1.98289289145575,3886533.67673438,0.0,1.0
1990-03-08,136.13,136.13,133.13,133.13,121600,2.06653812060842,2.06653812060842,2.02099625355615,2.02099625355615,8010211.78120171,0.0,1.0
1990-03-09,134.5,137.5,134.5,137.5,64800,2.04179370617668,2.08733557322895,2.04179370617668,2.08733557322895,4268599.69919303,0.0,1.0
1990-03-12,133.0,135.0,132.38,132.38,23000,2.01902277265055,2.04938401735206,2.00961078679308,2.00961078679308,1515089.39940493,0.0,1.0
1990-03-13,132.25,132.5,131.75,132.25,81000,2.00763730588748,2.01143246147517,2.0000469947121,2.00763730588748,5335749.62399129,0.0,1.0
1990-03-14,132.87,133.5,132.62,132.62,105600,2.01704929174495,2.02661308382593,2.01325413615726,2.01325413615726,6956236.54683308,0.0,1.0
1990-03-15,133.62,134.0,133.0,133.0,16800,2.02843475850802,2.03420339500131,2.01902277265055,2.01902277265055,1106673.99608708,0.0,1.0
1990-03-16,134.38,135.75,134.13,135.0,20000,2.03997203149459,2.06076948411513,2.0361768759069,2.04938401735206,1317469.04296081,0.0,1.0
1990-03-19,134.5,134.5,133.38,133.38,4200,2.04179370617668,2.04179370617668,2.02479140914384,2.02479140914384,276668.49902177,0.0,1.0
1990-03-20,133.25,135.0,133.25,133.5,22200,2.02281792823824,2.04938401735206,2.02281792823824,2.02661308382593,1462390.6376865,0.0,1.0
1990-03-21,134.0,134.75,134.0,134.5,10600,2.03420339500131,2.04558886176437,2.03420339500131,2.04179370617668,698258.592769228,0.0,1.0
1990-03-22,134.5,135.75,134.5,135.75,11200,2.04179370617668,2.06076948411513,2.04179370617668,2.06076948411513,737782.664058055,0.0,1.0
1990-03-23,134.87,136.0,134.87,135.75,3800,2.04741053644646,2.06456463970282,2.04741053644646,2.06076948411513,250319.118162554,0.0,1.0
1990-03-26,135.75,135.75,135.0,135.0,10600,2.06076948411513,2.06076948411513,2.04938401735206,2.04938401735206,698258.592769229,0.0,1.0
1990-03-27,134.75,135.5,134.75,135.38,11400,2.04558886176437,2.05697432852744,2.04558886176437,2.05515265384535,750957.354487663,0.0,1.0
1990-03-28,134.75,135.75,133.5,133.87,24000,2.04558886176437,2.06076948411513,2.02661308382593,2.03222991409571,1580962.85155297,0.0,1.0
1990-03-29,134.87,134.87,134.38,134.5,7000,2.04741053644646,2.04741053644646,2.03997203149459,2.04179370617668,461114.165036284,0.0,1.0
1990-03-30,134.5,134.5,134.0,134.5,25000,2.04179370617668,2.04179370617668,2.03420339500131,2.04179370617668,1646836.30370101,0.0,1.0
1990-04-02,132.38,132.5,131.75,132.5,29200,2.00961078679308,2.01143246147517,2.0000469947121,2.01143246147517,1923504.80272278,0.0,1.0
1990-04-03,134.62,135.25,133.5,133.5,137600,2.04361538085877,2.05317917293975,2.02661308382593,2.02661308382593,9064187.01557039,0.0,1.0
1990-04-04,136.0,137.5,136.0,137.0,51600,2.06456463970282,2.08733557322895,2.06456463970282,2.07974526205357,3399070.13083889,0.0,1.0
1990-04-05,140.38,141.5,139.62,139.62,55400,2.13105576559913,2.14805806263198,2.11951849261255,2.11951849261255,3649389.24900144,0.0,1.0
1990-04-06,145.13,145.75,145.0,145.25,87000,2.20316372176522,2.21257570762269,2.20119024085962,2.20498539644731,5730990.33687952,0.0,1.0
1990-04-09,144.75,145.0,143.87,143.87,45400,2.19739508527193,2.20119024085962,2.18403613760327,2.18403613760327,2990654.72752104,0.0,1.0
1990-04-10,144.75,144.75,143.75,144.25,79800,2.19739508527193,2.19739508527193,2.18221446292118,2.18980477409655,5256701.48141364,0.0,1.0
1990-04-11,144.75,144.75,144.75,144.75,4200,2.19739508527193,2.19739508527193,2.19739508527193,2.19739508527193,276668.49902177,0.0,1.0
1990-04-12,145.0,145.38,144.75,144.75,49000,2.20119024085962,2.20695887735291,2.19739508527193,2.19739508527193,3227799.15525399,0.0,1.0
1990-04-16,145.5,145.87,144.75,145.87,15600,2.208780552035,2.21439738230478,2.19739508527193,2.21439738230478,1027625.85350943,0.0,1.0
1990-04-17,147.75,147.75,144.75,144.75,117000,2.2429369523242,2.2429369523242,2.19739508527193,2.19739508527193,7707193.90132074,0.0,1.0
1990-04-18,149.62,150.5,149.38,149.38,58400,2.27132471612011,2.28468366378878,2.26768136675593,2.26768136675593,3847009.60544557,0.0,1.0
1990-04-19,151.0,151.13,150.0,150.5,92200,2.29227397496416,2.29424745586976,2.2770933526134,2.28468366378878,6073532.28804933,0.0,1.0
1990-04-20,152.38,152.75,151.25,151.25,213800,2.3132232338082,2.31884006407798,2.29606913055185,2.29606913055185,14083744.0692511,0.0,1.0
1990-04-23,149.5,150.25,149.5,150.25,37600,2.26950304143802,2.28088850820109,2.26950304143802,2.28088850820109,2476841.80076633,0.0,1.0
1990-04-24,150.0,150.0,149.38,149.38,8600,2.2770933526134,2.2770933526134,2.26768136675593,2.26768136675593,566511.688473149,0.0,1.0
1990-04-25,152.5,152.5,150.25,150.25,68400,2.31504490849029,2.31504490849029,2.28088850820109,2.28088850820109,4505744.12692597,0.0,1.0
1990-04-26,154.75,155.5,154.25,155.25,86800,2.34920130877949,2.36058677554256,2.34161099760411,2.35679161995487,5717815.64644992,0.0,1.0
1990-04-27,151.75,153.38,151.5,153.0,68600,2.30365944172722,2.32840385615896,2.29986428613954,2.32263521966567,4518918.81735559,0.0,1.0
1990-04-30,152.25,152.5,151.5,152.5,16000,2.3112497529026,2.31504490849029,2.29986428613954,2.31504490849029,1053975.23436865,0.0,1.0
1990-05-01,152.38,152.5,152.0,152.5,2000,2.3132232338082,2.31504490849029,2.30745459731491,2.31504490849029,131746.904296081,0.0,1.0
1990-05-02,153.25,153.25,152.62,152.62,25200,2.32643037525336,2.32643037525336,2.31686658317238,2.31686658317238,1660010.99413062,0.0,1.0
1990-05-03,155.75,156.5,155.25,155.75,66400,2.36438193113025,2.37576739789332,2.35679161995487,2.36438193113025,4373997.22262989,0.0,1.0
1990-05-04,157.5,157.5,156.5,157.5,43200,2.39094802024407,2.39094802024407,2.37576739789332,2.39094802024407,2845733.13279535,0.0,1.0
1990-05-07,161.0,161.75,160.0,161.75,47800,2.47367026755781,2.48519357625761,2.45830585595807,2.48519357625761,3111085.62080017,1.9492,1.0
1990-05-08,165.87,165.87,159.0,159.0,411200,2.54849495204854,2.54849495204854,2.44294144435834,2.44294144435834,26763146.59567,0.0,1.0
1990-05-09,170.75,172.25,168.5,168.62,134200,2.62347328065526,2.64651989805486,2.58890335455585,2.59074708394781,8734470.50860631,0.0,1.0
1990-05-10,177.13,177.25,173.5,176.0,287600,2.72149822666158,2.72334195605355,2.66572541255454,2.70413644155388,18718582.1033918,0.0,1.0
1990-05-11,182.5,183.25,178.5,178.5,204200,2.80400511695218,2.81552842565198,2.74254747055323,2.74254747055323,13290453.6353011,0.0,1.0
1990-05-14,179.5,181.75,179.5,181.75,72200,2.75791188215296,2.79248180825237,2.75791188215296,2.79248180825237,4699171.1678195,0.0,1.0
1990-05-15,175.25,176.38,174.0,176.0,99400,2.69261313285408,2.70997491796178,2.6734076183544,2.70413644155388,6469496.03990661,0.0,1.0
1990-05-16,176.75,176.75,175.5,176.25,141000,2.71565975025368,2.71565975025368,2.69645423575401,2.70797754445381,9177051.72662811,0.0,1.0
1990-05-17,182.87,183.0,180.0,180.0,94400,2.80968994924408,2.81168732275205,2.76559408795283,2.76559408795283,6144068.67371413,0.0,1.0
1990-05-18,180.0,180.5,179.0,179.62,233200,2.76559408795283,2.7732762937527,2.75022967635309,2.75975561154493,15177932.3592175,0.0,1.0
1990-05-21,180.5,180.5,178.5,178.5,116600,2.7732762937527,2.7732762937527,2.74254747055323,2.74254747055323,7588966.17960877,0.0,1.0
1990-05-22,181.5,181.62,180.38,180.5,318200,2.78864070535244,2.79048443474441,2.77143256436073,2.7732762937527,20710197.5844898,0.0,1.0
1990-05-23,189.5,190.62,183.5,184.0,282800,2.91155599815034,2.92876413914205,2.81936952855192,2.82705173435178,18406171.831847,0.0,1.0
1990-05-24,191.5,195.75,189.5,195.5,296800,2.94228482134982,3.00758357064871,2.91155599815034,3.00374246774877,19317368.4571859,0.0,1.0
1990-05-25,188.5,188.75,186.5,187.0,132200,2.89619158655061,2.90003268945054,2.86546276335113,2.873144969151,8604299.56212931,0.0,1.0
1990-05-29,193.75,193.75,189.0,189.0,170400,2.97685474744923,2.97685474744923,2.90387379235047,2.90387379235047,11090564.6398399,0.0,1.0
1990-05-30,195.87,197.0,195.25,196.0,229000,3.00942730004067,3.02678908514838,2.99990136484884,3.01142467354864,14904573.3716159,0.0,1.0
1990-05-31,205.0,205.0,201.75,201.75,111200,3.14970437794628,3.14970437794628,3.09977004024713,3.09977004024713,7237504.62412089,0.0,1.0
1990-06-01,216.5,217.0,212.5,212.5,170400,3.32639511134327,3.33407731714314,3.26493746494432,3.26493746494432,11090564.6398399,0.0,1.0
1990-06-04,222.38,223.0,219.5,219.5,123400,3.41673785154973,3.42626378674156,3.37248834614248,3.37248834614248,8031547.39763054,0.0,1.0
1990-06-05,219.25,221.25,218.62,219.0,47400,3.36864724324255,3.39937606644202,3.35896766393471,3.36480614034261,3085051.43150476,0.0,1.0
1990-06-06,205.0,214.0,203.5,211.75,148000,3.14970437794628,3.28798408234392,3.12665776054667,3.25341415624451,9632650.03929758,0.0,1.0
1990-06-07,211.75,211.75,208.0,210.25,238200,3.25341415624451,3.25341415624451,3.1957976127455,3.23036753884491,15503359.72541,0.0,1.0
1990-06-08,211.0,214.5,210.25,214.0,81600,3.24189084754471,3.29566628814379,3.23036753884491,3.28798408234392,5310974.61626137,0.0,1.0
1990-06-11,213.0,214.0,210.75,212.13,86800,3.27261967074419,3.28798408234392,3.23804974464477,3.25925263265241,5649419.07710154,0.0,1.0
1990-06-12,211.75,212.0,210.5,212.0,34400,3.25341415624451,3.25725525914445,3.23420864174484,3.25725525914445,2238940.2794043,0.0,1.0
1990-06-13,210.5,211.62,210.0,211.0,19400,3.23420864174484,3.25141678273655,3.22652643594497,3.24189084754471,1262658.18082684,0.0,1.0
1990-06-14,209.5,209.75,208.5,209.75,75200,3.2188442301451,3.22268533304504,3.20347981854536,3.22268533304504,4894427.58753499,0.0,1.0
1990-06-15,215.25,215.5,210.5,211.38,72400,3.3071895968436,3.31103069974353,3.23420864174484,3.24772932395261,4712188.26246719,0.0,1.0
1990-06-18,212.5,214.5,211.25,214.0,62800,3.26493746494432,3.29566628814379,3.24573195044464,3.28798408234392,4087367.71937762,0.0,1.0
1990-06-19,216.75,217.75,213.25,213.25,48200,3.3302362142432,3.34560062584294,3.27646077364412,3.27646077364412,3137119.81009556,0.0,1.0
1990-06-20,224.13,225.0,219.5,220.5,113000,3.44362557184927,3.45699260994104,3.37248834614248,3.38785275774222,7354658.47595017,0.0,1.0
1990-06-21,224.0,224.62,223.25,223.75,189200,3.4416281983413,3.45115413353314,3.4301048896415,3.43778709544137,12314171.5367237,0.0,1.0
1990-06-22,219.75,224.0,219.75,223.25,122400,3.37632944904242,3.4416281983413,3.37632944904242,3.4301048896415,7966461.92439204,0.0,1.0
1990-06-25,222.75,224.5,222.5,224.25,99600,3.42242268384163,3.44931040414117,3.4185815809417,3.44546930124124,6482513.13455432,0.0,1.0
1990-06-26,225.25,225.25,223.75,223.75,51600,3.46083371284098,3.46083371284098,3.43778709544137,3.43778709544137,3358410.41910645,0.0,1.0
1990-06-27,227.0,227.5,225.87,225.87,40000,3.48772143314052,3.49540363894039,3.47035964803281,3.47035964803281,2603418.92953988,0.0,1.0
1990-06-28,225.25,227.5,224.5,227.5,51400,3.46083371284098,3.49540363894039,3.44931040414117,3.49540363894039,3345393.32445875,0.0,1.0
1990-06-29,223.25,224.5,223.0,223.5,20200,3.4301048896415,3.44931040414117,3.42626378674156,3.43394599254143,1314726.55941764,0.0,1.0
1990-07-02,231.25,231.38,228.25,228.75,44600,3.5530201824394,3.55501755594737,3.50692694764019,3.51460915344006,2902812.10643698,0.0,1.0
1990-07-03,237.25,237.87,233.75,233.75,39400,3.64520665203783,3.65473258722967,3.59143121143875,3.59143121143875,2564367.64559679,0.0,1.0
1990-07-05,232.25,233.0,231.0,232.0,17600,3.56838459403914,3.57990790273894,3.54917907953947,3.56454349113921,1145504.32899755,0.0,1.0
1990-07-06,228.5,230.5,227.5,230.25,74200,3.51076805054012,3.5414968737396,3.49540363894039,3.53765577083966,4829342.11429649,0.0,1.0
1990-07-09,231.25,231.5,228.25,228.25,29600,3.5530201824394,3.55686128533934,3.50692694764019,3.50692694764019,1926530.00785952,0.0,1.0
1990-07-10,229.25,230.0,228.0,228.75,52800,3.52229135923993,3.53381466793973,3.50308584474025,3.51460915344006,3436512.98699265,0.0,1.0
1990-07-11,227.75,227.75,226.0,226.0,17400,3.49924474184032,3.49924474184032,3.47235702154078,3.47235702154078,1132487.23434985,0.0,1.0
1990-07-12,228.5,228.5,226.0,226.0,31400,3.51076805054012,3.51076805054012,3.47235702154078,3.47235702154078,2043683.85968881,0.0,1.0
1990-07-13,228.75,230.0,228.25,230.0,13400,3.51460915344006,3.53381466793973,3.50692694764019,3.53381466793973,872145.341395861,0.0,1.0
1990-07-16,229.0,230.0,228.0,228.25,16800,3.51845025633999,3.53381466793973,3.50308584474025,3.50692694764019,1093435.95040675,0.0,1.0
1990-07-17,227.0,228.75,226.87,228.75,19400,3.48772143314052,3.51460915344006,3.48572405963255,3.51460915344006,1262658.18082684,0.0,1.0
1990-07-18,227.0,228.0,226.87,228.0,115000,3.48772143314052,3.50308584474025,3.48572405963255,3.50308584474025,7484829.42242717,0.0,1.0
1990-07-19,227.25,227.62,226.5,226.5,39200,3.49156253604045,3.49724736833235,3.48003922734065,3.48003922734065,2551350.55094909,0.0,1.0
1990-07-20,226.13,227.13,226.13,226.38,35200,3.47435439504874,3.48971880664848,3.47435439504874,3.47819549794868,2291008.6579951,0.0,1.0
1990-07-23,219.0,225.25,217.5,225.25,178400,3.36480614034261,3.46083371284098,3.34175952294301,3.46083371284098,11611248.4257479,0.0,1.0
1990-07-24,220.5,222.75,218.5,222.75,173800,3.38785275774222,3.42242268384163,3.35712393454274,3.42242268384163,11311855.2488508,0.0,1.0
1990-07-25,218.0,221.38,216.5,221.38,127200,3.34944172874288,3.40137343994999,3.32639511134327,3.40137343994999,8278872.19593682,0.0,1.0
1990-07-26,217.38,219.25,217.25,218.25,91400,3.33991579355104,3.36864724324255,3.33791842004307,3.35328283164281,5948812.25399863,0.0,1.0
1990-07-27,221.75,222.0,221.0,221.5,96200,3.40705827224189,3.41089937514183,3.39553496354209,3.40321716934196,6261222.52554343,0.0,1.0
1990-07-30,221.5,221.5,220.0,220.0,39600,3.40321716934196,3.40321716934196,3.38017055194235,3.38017055194235,2577384.74024449,0.0,1.0
1990-07-31,231.0,231.5,227.5,227.5,103400,3.54917907953947,3.55686128533934,3.49540363894039,3.49540363894039,6729837.9328606,0.0,1.0
1990-08-01,230.25,232.0,230.0,231.25,109600,3.53765577083966,3.56454349113921,3.53381466793973,3.5530201824394,7133367.8669393,0.0,1.0
1990-08-02,222.0,230.0,220.13,230.0,54400,3.41089937514183,3.53381466793973,3.38216792545032,3.53381466793973,3540649.74417424,0.0,1.0
1990-08-03,213.75,221.25,208.5,221.13,172200,3.28414297944399,3.39937606644202,3.20347981854536,3.39753233705005,11207718.4916692,0.0,1.0
1990-08-06,198.5,203.5,191.5,203.0,294800,3.04983570254798,3.12665776054667,2.94228482134982,3.11897555474681,19187197.510709,0.0,1.0
1990-08-07,204.0,211.75,204.0,208.5,122400,3.13433996634654,3.25341415624451,3.13433996634654,3.20347981854536,7966461.92439206,0.0,1.0
1990-08-08,207.75,207.75,199.62,200.0,92600,3.19195650984556,3.19195650984556,3.06704384353969,3.07288231994759,6026914.82188484,0.0,1.0
1990-08-09,210.5,212.0,209.5,210.75,42000,3.23420864174484,3.25725525914445,3.2188442301451,3.23804974464477,2733589.87601688,0.0,1.0
1990-08-10,213.25,217.25,212.0,217.25,52800,3.27646077364412,3.33791842004307,3.25725525914445,3.33791842004307,3436512.98699265,0.0,1.0
1990-08-13,212.5,212.5,210.5,211.75,33800,3.26493746494432,3.26493746494432,3.23420864174484,3.25341415624451,2199888.9954612,0.0,1.0
1990-08-14,217.0,217.0,214.0,214.0,13200,3.33407731714314,3.33407731714314,3.28798408234392,3.28798408234392,859128.246748162,0.0,1.0
1990-08-15,219.5,223.0,218.25,222.0,39400,3.37248834614248,3.42626378674156,3.35328283164281,3.41089937514183,2564367.64559679,0.0,1.0
1990-08-16,213.25,216.25,213.0,216.25,103400,3.27646077364412,3.32255400844333,3.27261967074419,3.32255400844333,6729837.9328606,0.0,1.0
1990-08-17,207.0,207.0,203.0,204.5,65600,3.18043320114576,3.18043320114576,3.11897555474681,3.14202217214641,4269607.04444541,0.0,1.0
1990-08-20,205.0,205.75,203.5,203.5,13800,3.14970437794628,3.16122768664609,3.12665776054667,3.12665776054667,898179.530691261,0.0,1.0
1990-08-21,196.75,198.75,193.0,197.75,78600,3.02294798224844,3.05367680544792,2.96533143874943,3.03831239384818,5115718.19654588,0.0,1.0
1990-08-22,193.5,199.25,193.5,197.0,42200,2.9730136445493,3.06135901124779,2.9730136445493,3.02678908514838,2746606.97066457,0.0,1.0
1990-08-23,180.5,182.0,174.0,176.0,155600,2.7732762937527,2.79632291115231,2.6734076183544,2.70413644155388,10127299.6359102,0.0,1.0
1990-08-24,190.25,190.75,186.25,187.0,191400,2.92307930685015,2.93076151265002,2.86162166045119,2.873144969151,12457359.5778483,0.0,1.0
1990-08-27,203.25,203.75,200.0,202.25,42600,3.12281665764674,3.13049886344661,3.07288231994759,3.107452246047,2772641.15995998,0.0,1.0
1990-08-28,198.75,200.75,196.5,198.0,53200,3.05367680544792,3.0844056286474,3.01910687934851,3.04215349674812,3462547.17628805,0.0,1.0
1990-08-29,205.75,207.5,202.13,202.13,39400,3.16122768664609,3.18811540694563,3.10560851665503,3.10560851665503,2564367.64559678,0.0,1.0
1990-08-30,200.0,205.75,200.0,205.75,43600,3.07288231994759,3.16122768664609,3.07288231994759,3.16122768664609,2837726.63319848,0.0,1.0
1990-08-31,203.0,203.5,201.5,202.5,23200,3.11897555474681,3.12665776054667,3.0959289373472,3.11129334894694,1509982.97913313,0.0,1.0
1990-09-04,198.0,198.5,195.5,196.0,25000,3.04215349674812,3.04983570254798,3.00374246774877,3.01142467354864,1627136.83096243,0.0,1.0
1990-09-05,201.0,201.25,199.5,199.75,26600,3.08824673154733,3.09208783444726,3.06520011414772,3.06904121704766,1731273.58814402,0.0,1.0
1990-09-06,195.25,195.75,193.62,194.0,61400,2.99990136484884,3.00758357064871,2.97485737394126,2.98069585034916,3996248.05684372,0.0,1.0
1990-09-07,198.5,200.25,196.5,196.5,39000,3.04983570254798,3.07672342284753,3.01910687934851,3.01910687934851,2538333.45630139,0.0,1.0
1990-09-10,197.75,199.25,196.0,199.0,46000,3.03831239384818,3.06135901124779,3.01142467354864,3.05751790834785,2993931.76897087,0.0,1.0
1990-09-11,195.0,195.0,193.5,195.0,18800,2.9960602619489,2.9960602619489,2.9730136445493,2.9960602619489,1223606.89688375,0.0,1.0
1990-09-12,197.0,197.0,195.0,195.25,33400,3.02678908514838,3.02678908514838,2.9960602619489,2.99990136484884,2173854.8061658,0.0,1.0
1990-09-13,197.5,199.75,197.25,197.75,16000,3.03447129094825,3.06904121704766,3.03063018804831,3.03831239384818,1041367.57181595,0.0,1.0
1990-09-14,198.0,200.0,197.5,199.75,31400,3.04215349674812,3.07288231994759,3.03447129094825,3.06904121704766,2043683.85968881,0.0,1.0
1990-09-17,200.5,200.5,199.0,199.5,54600,3.08056452574746,3.08056452574746,3.05751790834785,3.06520011414772,3553666.83882194,0.0,1.0
1990-09-18,195.0,195.0,192.75,193.25,126000,2.9960602619489,2.9960602619489,2.96149033584949,2.96917254164936,8200769.62805065,0.0,1.0
1990-09-19,193.0,195.75,192.75,194.13,66200,2.96533143874943,3.00758357064871,2.96149033584949,2.98269322385713,4308658.32838851,0.0,1.0
1990-09-20,36.75,37.88,36.75,37.88,41513,2.82321063145185,2.91001955699037,2.82321063145185,2.91001955699037,540378.650109946,0.0,5.0
1990-09-21,36.37,36.75,36.0,36.25,140188,2.79401824941235,2.82321063145185,2.76559408795283,2.7847996024525,1824840.46447169,0.0,1.0
1990-09-24,33.25,35.5,33.12,35.5,80188,2.55433342845644,2.72718305895349,2.54434656091661,2.72718305895349,1043814.78560972,0.0,1.0
1990-09-25,33.88,33.88,33.37,33.75,129375,2.60273132499561,2.60273132499561,2.56355207541628,2.59274445745578,1684086.62004611,0.0,1.0
1990-09-26,33.25,33.5,33.12,33.25,199750,2.55433342845644,2.57353894295611,2.54434656091661,2.55433342845644,2600164.65587796,0.0,1.0
1990-09-27,32.88,33.12,32.63,33.12,133188,2.52590926699692,2.54434656091661,2.50670375249725,2.54434656091661,1733720.80193779,0.0,1.0
1990-09-28,32.37,32.5,31.25,31.25,147188,2.48673001741759,2.49671688495742,2.40068931245906,2.40068931245906,1915960.12700558,0.0,1.0
1990-10-01,37.12,37.25,35.12,35.25,379000,2.85163479291136,2.86162166045119,2.69799067691399,2.70797754445381,4933478.87147809,0.0,1.0
1990-10-02,37.0,37.5,36.88,37.37,270000,2.84241614595152,2.88082717495087,2.83319749899168,2.87084030741104,3514615.55487885,0.0,1.0
1990-10-03,40.5,41.0,37.12,37.12,532750,3.11129334894694,3.14970437794628,2.85163479291136,2.85163479291136,6934857.17356186,0.0,1.0
1990-10-04,39.12,39.5,38.88,39.12,286750,3.00527890890874,3.03447129094825,2.98684161498906,3.00527890890874,3732651.89022782,0.0,1.0
1990-10-05,39.37,39.88,37.63,38.0,518000,3.02448442340842,3.06366367298775,2.8908140424907,2.91923820395021,6742855.0275083,0.0,1.0
1990-10-08,39.88,40.12,39.63,40.12,70375,3.06366367298775,3.08210096690743,3.04445815848808,3.08210096690743,916078.035831847,0.0,1.0
1990-10-09,37.75,38.88,37.75,38.88,454000,2.90003268945054,2.98684161498906,2.90003268945054,2.98684161498906,5909760.97005554,0.0,1.0
1990-10-10,37.63,38.37,37.5,37.63,283563,2.8908140424907,2.94766236540973,2.88082717495087,2.8908140424907,3691166.40958559,0.0,1.0
1990-10-11,37.63,38.25,37.63,37.75,163375,2.8908140424907,2.93844371844988,2.8908140424907,2.90003268945054,2126667.83806789,0.0,1.0
1990-10-12,38.12,38.25,37.5,38.25,227000,2.92845685091005,2.93844371844988,2.88082717495087,2.93844371844988,2954880.48502778,0.0,1.0
1990-10-15,38.0,38.12,37.63,38.12,130375,2.91923820395021,2.92845685091005,2.8908140424907,2.92845685091005,1697103.71469381,0.0,1.0
1990-10-16,36.88,37.25,36.88,37.12,150563,2.83319749899168,2.86162166045119,2.83319749899168,2.85163479291136,1959892.82144157,0.0,1.0
1990-10-17,36.25,36.25,36.0,36.12,254563,2.7847996024525,2.7847996024525,2.76559408795283,2.77481273491267,3313670.66480232,0.0,1.0
1990-10-18,37.75,38.0,36.37,36.75,439188,2.90003268945054,2.91923820395021,2.79401824941235,2.82321063145185,5716951.76413382,0.0,1.0
1990-10-19,38.37,38.5,37.37,38.0,532750,2.94766236540973,2.95764923294956,2.87084030741104,2.91923820395021,6934857.17356186,0.0,1.0
1990-10-22,39.88,40.12,39.25,39.25,611375,3.06366367298775,3.08210096690743,3.01526577644857,3.01526577644857,7958326.24023724,0.0,1.0
1990-10-23,39.5,40.12,39.25,39.5,205750,3.03447129094825,3.08210096690743,3.01526577644857,3.03447129094825,2678267.22376416,0.0,1.0
1990-10-24,39.88,39.88,39.12,39.37,153188,3.06366367298775,3.06366367298775,3.00527890890874,3.02448442340842,1994062.69489178,0.0,1.0
1990-10-25,40.37,40.37,39.75,40.0,336750,3.10130648140711,3.10130648140711,3.05367680544792,3.07288231994759,4383506.62261278,0.0,1.0
1990-10-26,39.88,40.25,39.75,40.0,221188,3.06366367298775,3.09208783444726,3.05367680544792,3.07288231994759,2879225.13093534,0.0,1.0
1990-10-29,39.75,40.25,39.63,40.12,136000,3.05367680544792,3.09208783444726,3.04445815848808,3.08210096690743,1770324.87208712,0.0,1.0
1990-10-30,39.12,39.12,38.63,39.12,379188,3.00527890890874,3.00527890890874,2.96763610048939,3.00527890890874,4935926.08527186,0.0,1.0
1990-10-31,38.12,38.88,38.12,38.88,167750,2.92845685091005,2.98684161498906,2.92845685091005,2.98684161498906,2183617.62715158,0.0,1.0
1990-11-01,38.0,38.25,37.63,38.12,198000,2.91923820395021,2.93844371844988,2.8908140424907,2.92845685091005,2577384.74024449,0.0,1.0
1990-11-02,38.0,38.12,37.88,38.12,349563,2.91923820395021,2.92845685091005,2.91001955699037,2.92845685091005,4550294.65633376,0.0,1.0
1990-11-05,38.63,38.75,38.25,38.25,290375,2.96763610048939,2.97685474744923,2.93844371844988,2.93844371844988,3779838.85832572,0.0,1.0
1990-11-06,38.5,38.63,38.25,38.63,141000,2.95764923294956,2.96763610048939,2.93844371844988,2.96763610048939,1835410.34532562,0.0,1.0
1990-11-07,37.63,38.25,37.63,38.12,577563,2.8908140424907,2.93844371844988,2.8908140424907,2.92845685091005,7518192.23600922,0.0,1.0
1990-11-08,36.63,36.88,36.37,36.75,577750,2.81399198449201,2.83319749899168,2.79401824941235,2.82321063145185,7520626.43270834,0.0,1.0
1990-11-09,38.25,38.25,37.0,37.25,382375,2.93844371844988,2.93844371844988,2.84241614595152,2.86162166045119,4977411.56591408,0.0,1.0
1990-11-12,39.63,39.75,38.0,38.0,335000,3.04445815848808,3.05367680544792,2.91923820395021,2.91923820395021,4360726.7069793,0.0,1.0
1990-11-13,39.25,39.5,39.0,39.12,279563,3.01526577644857,3.03447129094825,2.9960602619489,3.00527890890874,3639098.0309948,0.0,1.0
1990-11-14,38.0,38.5,36.63,36.75,1174750,2.91923820395021,2.95764923294956,2.81399198449201,2.82321063145185,15291831.9373849,0.0,1.0
1990-11-15,37.0,37.5,37.0,37.12,553188,2.84241614595152,2.88082717495087,2.84241614595152,2.85163479291136,7200900.55397156,0.0,1.0
1990-11-16,37.37,37.88,37.12,37.5,252375,2.87084030741104,2.91001955699037,2.85163479291136,2.88082717495087,3285189.26171314,0.0,1.0
1990-11-19,37.75,38.0,37.63,37.88,644188,2.90003268945054,2.91923820395021,2.8908140424907,2.91001955699037,8385456.1669122,0.0,1.0
1990-11-20,36.88,37.5,36.63,37.37,527000,2.83319749899168,2.88082717495087,2.81399198449201,2.87084030741104,6860008.8793376,0.0,1.0
1990-11-21,35.88,36.75,35.75,36.75,559188,2.75637544099299,2.82321063145185,2.74638857345316,2.82321063145185,7279003.12185775,0.0,1.0
1990-11-23,34.0,35.75,33.63,34.37,314750,2.61194997195545,2.74638857345316,2.58352581049594,2.64037413341497,4097130.5403634,0.0,1.0
1990-11-26,33.5,33.75,33.25,33.75,622188,2.57353894295611,2.59274445745578,2.55433342845644,2.59274445745578,8099080.08466281,0.0,1.0
1990-11-27,33.25,33.37,33.0,33.25,607000,2.55433342845644,2.56355207541628,2.53512791395676,2.55433342845644,7901376.45115354,0.0,1.0
1990-11-28,33.5,33.63,33.37,33.63,246750,2.57353894295611,2.58352581049594,2.56355207541628,2.58352581049594,3211968.10431983,0.0,1.0
1990-11-29,31.88,33.0,31.63,33.0,840750,2.44908720899823,2.53512791395676,2.42988169449856,2.53512791395676,10944122.3250533,0.0,1.0
1990-11-30,32.37,32.5,32.0,32.5,1659563,2.48673001741759,2.49671688495742,2.45830585595807,2.49671688495742,21602688.64482,0.0,1.0
1990-12-03,33.25,33.75,33.12,33.75,957000,2.55433342845644,2.59274445745578,2.54434656091661,2.59274445745578,12457359.5778483,0.0,1.0
1990-12-04,33.37,33.63,32.63,33.12,773375,2.56355207541628,2.58352581049594,2.50670375249725,2.54434656091661,10067095.5731645,0.0,1.0
1990-12-05,34.12,34.88,33.12,33.37,683750,2.6211686189153,2.6795533829943,2.54434656091661,2.56355207541628,8900438.46536447,0.0,1.0
1990-12-06,36.0,36.75,35.75,36.25,606750,2.76559408795283,2.82321063145185,2.74638857345316,2.7847996024525,7898122.17749164,0.0,1.0
1990-12-07,36.12,36.37,35.88,36.12,481188,2.77481273491267,2.79401824941235,2.75637544099299,2.77481273491267,6263669.7393372,0.0,1.0
1990-12-10,35.88,36.25,35.63,36.25,259188,2.75637544099299,2.7847996024525,2.73716992649332,2.7847996024525,3373874.72754792,0.0,1.0
1990-12-11,34.0,35.12,33.75,34.88,1124000,2.61194997195545,2.69799067691399,2.59274445745578,2.6795533829943,14631214.3840142,0.0,1.0
1990-12-12,34.75,34.75,33.75,34.0,460188,2.66956651545447,2.66956651545447,2.59274445745578,2.61194997195545,5990310.75173551,0.0,1.0
1990-12-13,33.5,34.25,33.12,34.25,858750,2.57353894295611,2.63115548645513,2.54434656091661,2.63115548645513,11178430.0287119,0.0,1.0
1990-12-14,32.88,33.0,32.25,33.0,556000,2.52590926699692,2.53512791395676,2.47751137045775,2.53512791395676,7237504.62412088,0.0,1.0
1990-12-17,32.75,32.75,32.12,32.25,276000,2.51592239945709,2.51592239945709,2.46752450291792,2.47751137045775,3592718.12276504,0.0,1.0
1990-12-18,32.88,33.12,32.37,32.37,279563,2.52590926699692,2.54434656091661,2.48673001741759,2.48673001741759,3639098.0309948,0.0,1.0
1990-12-19,32.88,33.0,32.5,32.75,308375,2.52590926699692,2.53512791395676,2.49671688495742,2.51592239945709,4014146.56198431,0.0,1.0
1990-12-20,32.25,32.37,31.5,31.75,968188,2.47751137045775,2.48673001741759,2.41989482695873,2.4391003414584,12602994.8327668,0.0,1.0
1990-12-21,32.25,32.5,32.0,32.0,474000,2.47751137045775,2.49671688495742,2.45830585595807,2.45830585595807,6170102.86300952,0.0,1.0
1990-12-24,31.75,32.25,31.63,32.25,145375,2.4391003414584,2.47751137045775,2.42988169449856,2.47751137045775,1892360.13440931,0.0,1.0
1990-12-26,32.25,32.25,31.88,32.0,85000,2.47751137045775,2.47751137045775,2.44908720899823,2.45830585595807,1106453.04505445,0.0,1.0
1990-12-27,31.75,31.88,31.75,31.88,186000,2.4391003414584,2.44908720899823,2.4391003414584,2.44908720899823,2421179.60447209,0.0,1.0
1990-12-28,32.37,32.37,32.12,32.12,352000,2.48673001741759,2.48673001741759,2.46752450291792,2.46752450291792,4582017.3159902,0.0,1.0
1990-12-31,32.25,32.5,32.25,32.5,94375,2.47751137045775,2.49671688495742,2.47751137045775,2.49671688495742,1228488.30737663,0.0,1.0
1991-01-02,31.0,31.37,31.0,31.37,802563,2.38148379795938,2.4099079594189,2.38148379795938,2.4099079594189,10447038.5317416,0.0,1.0
1991-01-03,30.5,31.12,30.5,31.12,569750,2.34307276896004,2.39070244491923,2.34307276896004,2.39070244491923,7416489.67552675,0.0,1.0
1991-01-04,30.88,31.0,30.5,30.5,573563,2.37226515099954,2.38148379795938,2.34307276896004,2.34307276896004,7466123.85741843,0.0,1.0
1991-01-07,28.75,29.0,28.5,28.88,723000,2.20863416746233,2.227839681962,2.18942865296266,2.21862103500216,9411359.43028669,0.0,1.0
1991-01-08,28.63,28.88,28.25,28.5,361188,2.19941552050249,2.21862103500216,2.17022313846299,2.18942865296266,4701618.38161326,0.0,1.0
1991-01-09,28.12,29.63,27.75,29.5,903375,2.16023627092316,2.27623757850118,2.13181210946364,2.26625071096135,11759317.8773655,0.0,1.0
1991-01-10,29.5,29.5,28.75,29.25,118188,2.26625071096135,2.26625071096135,2.20863416746233,2.24704519646168,1538464.3822223,0.0,1.0
1991-01-11,29.75,30.25,29.25,29.5,378000,2.28545622546102,2.32386725446037,2.24704519646168,2.26625071096135,4920461.77683039,0.0,1.0
1991-01-14,28.88,28.88,28.12,28.37,269188,2.21862103500216,2.21862103500216,2.16023627092316,2.17944178542283,3504045.67402492,0.0,1.0
1991-01-15,28.88,29.0,28.63,28.88,433000,2.21862103500216,2.227839681962,2.19941552050249,2.21862103500216,5636401.98245386,0.0,1.0
1991-01-16,29.75,29.75,29.0,29.25,348375,2.28545622546102,2.28545622546102,2.227839681962,2.24704519646168,4534830.34789229,0.0,1.0
1991-01-17,31.88,32.0,31.25,31.88,754375,2.44908720899823,2.45830585595807,2.40068931245906,2.44908720899823,9819770.77485826,0.0,1.0
1991-01-18,32.88,32.88,31.88,32.0,252000,2.52590926699692,2.52590926699692,2.44908720899823,2.45830585595807,3280307.85122026,0.0,1.0
1991-01-21,32.12,32.12,31.63,31.75,112188,2.46752450291792,2.46752450291792,2.42988169449856,2.4391003414584,1460361.8143361,0.0,1.0
1991-01-22,31.75,32.5,31.75,32.5,154188,2.4391003414584,2.49671688495742,2.4391003414584,2.49671688495742,2007079.78953948,0.0,1.0
1991-01-23,33.0,33.12,32.25,32.5,157563,2.53512791395676,2.54434656091661,2.47751137045775,2.49671688495742,2051012.48397547,0.0,1.0
1991-01-24,33.75,34.25,33.12,33.37,284188,2.59274445745578,2.63115548645513,2.54434656091661,2.56355207541628,3699302.09374041,0.0,1.0
1991-01-25,33.12,33.5,33.0,33.37,354188,2.54434656091661,2.57353894295611,2.53512791395676,2.56355207541628,4610498.71907936,0.0,1.0
1991-01-28,35.25,35.5,33.75,33.75,240188,2.70797754445381,2.72718305895349,2.59274445745578,2.59274445745578,3126549.92924164,0.0,1.0
1991-01-29,35.25,35.5,35.0,35.5,184375,2.70797754445381,2.72718305895349,2.68877202995414,2.72718305895349,2400026.82566959,0.0,1.0
1991-01-30,37.12,37.12,35.37,35.37,558563,2.85163479291136,2.85163479291136,2.71719619141366,2.71719619141366,7270867.43770295,0.0,1.0
1991-01-31,36.25,36.88,35.88,36.25,178750,2.7847996024525,2.83319749899168,2.75637544099299,2.7847996024525,2326805.66827628,0.0,1.0
1991-02-01,36.25,36.37,35.88,36.12,129750,2.7847996024525,2.79401824941235,2.75637544099299,2.77481273491267,1688968.030539,0.0,1.0
1991-02-04,37.0,37.12,36.25,36.37,287750,2.84241614595152,2.85163479291136,2.7847996024525,2.79401824941235,3745668.98487551,0.0,1.0
1991-02-05,36.75,36.75,36.12,36.25,320750,2.82321063145185,2.82321063145185,2.77481273491267,2.7847996024525,4175233.10824959,0.0,1.0
1991-02-06,36.88,36.88,36.25,36.25,199000,2.83319749899168,2.83319749899168,2.7847996024525,2.7847996024525,2590401.83489219,0.0,1.0
1991-02-07,33.37,33.75,32.88,33.0,1765563,2.56355207541628,2.59274445745578,2.52590926699692,2.53512791395676,22982500.6774761,0.0,1.0
1991-02-08,33.88,33.88,33.37,33.63,398750,2.60273132499561,2.60273132499561,2.56355207541628,2.58352581049594,5190566.49077015,0.0,1.0
1991-02-11,33.75,33.88,33.5,33.63,534375,2.59274445745578,2.60273132499561,2.57353894295611,2.58352581049594,6956009.95236438,0.0,1.0
1991-02-12,33.0,33.12,32.75,33.0,839750,2.53512791395676,2.54434656091661,2.51592239945709,2.53512791395676,10931105.2304056,0.0,1.0
1991-02-13,32.75,32.75,32.37,32.63,414563,2.51592239945709,2.51592239945709,2.48673001741759,2.50670375249725,5396405.80843422,0.0,1.0
1991-02-14,32.5,32.75,32.25,32.37,442375,2.49671688495742,2.51592239945709,2.47751137045775,2.48673001741759,5758437.24477603,0.0,1.0
1991-02-15,33.88,33.88,33.0,33.0,398563,2.60273132499561,2.60273132499561,2.53512791395676,2.53512791395676,5188132.29407103,0.0,1.0
1991-02-19,34.5,34.5,34.0,34.37,276375,2.6503610009548,2.6503610009548,2.61194997195545,2.64037413341497,3597599.53325793,0.0,1.0
1991-02-20,33.75,34.0,33.63,33.75,157375,2.59274445745578,2.61194997195545,2.58352581049594,2.59274445745578,2048565.2701817,0.0,1.0
1991-02-21,33.88,34.12,33.63,33.75,420000,2.60273132499561,2.6211686189153,2.58352581049594,2.59274445745578,5467179.75203376,0.0,1.0
1991-02-22,34.75,35.12,34.25,34.37,500000,2.66956651545447,2.69799067691399,2.63115548645513,2.64037413341497,6508547.32384972,0.0,1.0
1991-02-25,35.75,35.88,34.63,35.25,481563,2.74638857345316,2.75637544099299,2.66034786849463,2.70797754445381,6268551.14983008,0.0,1.0
1991-02-26,35.0,35.12,34.75,34.88,396000,2.68877202995414,2.69799067691399,2.66956651545447,2.6795533829943,5154769.48048898,0.0,1.0
1991-02-27,36.25,36.37,35.5,35.5,732750,2.7847996024525,2.79401824941235,2.72718305895349,2.72718305895349,9538276.10310178,0.0,1.0
1991-02-28,35.88,36.37,35.63,36.0,343000,2.75637544099299,2.79401824941235,2.73716992649332,2.76559408795283,4464863.4641609,0.0,1.0
1991-03-01,36.0,36.12,35.25,35.5,757375,2.76559408795283,2.77481273491267,2.70797754445381,2.72718305895349,9858822.05880136,0.0,1.0
1991-03-04,37.12,37.37,36.37,36.37,762188,2.85163479291136,2.87084030741104,2.79401824941235,2.79401824941235,9921473.33534075,0.0,1.0
1991-03-05,39.5,40.25,37.75,37.88,1497000,3.03447129094825,3.09208783444726,2.90003268945054,2.91001955699037,19486590.687606,0.0,1.0
1991-03-06,38.75,39.75,38.75,39.75,1058000,2.97685474744923,3.05367680544792,2.97685474744923,3.05367680544792,13772086.137266,0.0,1.0
1991-03-07,39.25,39.37,38.75,39.25,150188,3.01526577644857,3.02448442340842,2.97685474744923,3.01526577644857,1955011.41094868,0.0,1.0
1991-03-08,38.25,38.5,38.12,38.5,208000,2.93844371844988,2.95764923294956,2.92845685091005,2.95764923294956,2707555.68672149,0.0,1.0
1991-03-11,37.0,37.63,37.0,37.63,217563,2.84241614595152,2.8908140424907,2.84241614595152,2.8908140424907,2832038.16283743,0.0,1.0
1991-03-12,37.63,38.0,37.5,37.5,212563,2.8908140424907,2.91923820395021,2.88082717495087,2.88082717495087,2766952.68959893,0.0,1.0
1991-03-13,38.25,38.25,37.63,37.75,248375,2.93844371844988,2.93844371844988,2.8908140424907,2.90003268945054,3233120.88312235,0.0,1.0
1991-03-14,38.0,38.25,37.75,38.0,730375,2.91923820395021,2.93844371844988,2.90003268945054,2.91923820395021,9507360.50331348,0.0,1.0
1991-03-15,37.0,37.37,36.75,37.37,386563,2.84241614595152,2.87084030741104,2.82321063145185,2.87084030741104,5031927.15829864,0.0,1.0
1991-03-18,36.0,36.63,35.75,36.5,286000,2.76559408795283,2.81399198449201,2.74638857345316,2.80400511695218,3722889.06924204,0.0,1.0
1991-03-19,34.25,34.5,33.88,34.37,392563,2.63115548645513,2.6503610009548,2.60273132499561,2.64037413341497,5110029.72618482,0.0,1.0
1991-03-20,35.0,35.25,34.5,34.63,390000,2.68877202995414,2.70797754445381,2.6503610009548,2.66034786849463,5076666.91260278,0.0,1.0
1991-03-21,35.63,36.0,35.63,35.63,259188,2.73716992649332,2.76559408795283,2.73716992649332,2.73716992649332,3373874.72754792,0.0,1.0
1991-03-22,35.37,35.5,35.25,35.37,266563,2.71719619141366,2.72718305895349,2.70797754445381,2.71719619141366,3469875.8005747,0.0,1.0
1991-03-25,34.63,34.88,34.63,34.63,322188,2.66034786849463,2.6795533829943,2.66034786849463,2.66034786849463,4193951.69035298,0.0,1.0
1991-03-26,34.25,34.5,33.88,34.5,390188,2.63115548645513,2.6503610009548,2.60273132499561,2.6503610009548,5079114.12639654,0.0,1.0
1991-03-27,35.0,35.12,34.37,34.37,290375,2.68877202995414,2.69799067691399,2.64037413341497,2.64037413341497,3779838.85832572,0.0,1.0
1991-03-28,34.75,35.12,34.63,35.0,191000,2.66956651545447,2.69799067691399,2.66034786849463,2.68877202995414,2486265.07771059,0.0,1.0
1991-04-01,34.75,34.88,34.5,34.88,254375,2.66956651545447,2.6795533829943,2.6503610009548,2.6795533829943,3311223.45100854,0.0,1.0
1991-04-02,35.88,35.88,34.88,35.0,166750,2.75637544099299,2.75637544099299,2.6795533829943,2.68877202995414,2170600.53250388,0.0,1.0
1991-04-03,36.0,36.25,35.88,35.88,151000,2.76559408795283,2.7847996024525,2.75637544099299,2.75637544099299,1965581.29180262,0.0,1.0
1991-04-04,35.75,35.75,35.5,35.75,232375,2.74638857345316,2.74638857345316,2.72718305895349,2.74638857345316,3024847.36875915,0.0,1.0
1991-04-05,35.0,35.63,34.75,35.5,684750,2.68877202995414,2.73716992649332,2.66956651545447,2.72718305895349,8913455.56001219,0.0,1.0
1991-04-08,33.5,33.63,33.25,33.63,262563,2.57353894295611,2.58352581049594,2.55433342845644,2.58352581049594,3417807.4219839,0.0,1.0
1991-04-09,32.5,32.88,32.37,32.88,830750,2.49671688495742,2.52590926699692,2.48673001741759,2.52590926699692,10813951.3785763,0.0,1.0
1991-04-10,32.75,33.25,32.63,33.12,288000,2.51592239945709,2.55433342845644,2.50670375249725,2.54434656091661,3748923.25853744,0.0,1.0
1991-04-11,33.37,33.37,32.75,32.75,333375,2.56355207541628,2.56355207541628,2.51592239945709,2.51592239945709,4339573.92817679,0.0,1.0
1991-04-12,34.0,34.25,33.75,34.25,390750,2.61194997195545,2.63115548645513,2.59274445745578,2.63115548645513,5086429.73358856,0.0,1.0
1991-04-15,33.88,34.0,33.75,33.75,227000,2.60273132499561,2.61194997195545,2.59274445745578,2.59274445745578,2954880.48502777,0.0,1.0
1991-04-16,33.75,34.0,33.37,33.63,269750,2.59274445745578,2.61194997195545,2.56355207541628,2.58352581049594,3511361.28121692,0.0,1.0
1991-04-17,33.75,33.88,33.63,33.88,381750,2.59274445745578,2.60273132499561,2.58352581049594,2.60273132499561,4969275.88175926,0.0,1.0
1991-04-18,33.25,33.63,33.0,33.63,225563,2.55433342845644,2.58352581049594,2.53512791395676,2.58352581049594,2936174.92001902,0.0,1.0
1991-04-19,32.12,33.37,32.12,32.75,528563,2.46752450291792,2.56355207541628,2.46752450291792,2.51592239945709,6880354.59827194,0.0,1.0
1991-04-22,31.37,32.0,31.0,31.37,835000,2.4099079594189,2.45830585595807,2.38148379795938,2.4099079594189,10869274.030829,0.0,1.0
1991-04-23,32.88,32.88,31.88,32.25,525750,2.52590926699692,2.52590926699692,2.44908720899823,2.47751137045775,6843737.51102798,0.0,1.0
1991-04-24,32.5,32.63,32.37,32.5,1118188,2.49671688495742,2.50670375249725,2.48673001741759,2.49671688495742,14555559.0299217,0.0,1.0
1991-04-25,32.25,32.37,32.0,32.12,1498188,2.47751137045775,2.48673001741759,2.45830585595807,2.46752450291792,19502054.9960475,0.0,1.0
1991-04-26,31.88,32.12,31.63,32.12,767000,2.44908720899823,2.46752450291792,2.42988169449856,2.46752450291792,9984111.59478546,0.0,1.0
1991-04-29,31.25,31.63,31.0,31.5,705000,2.40068931245906,2.42988169449856,2.38148379795938,2.41989482695873,9177051.72662808,0.0,1.0
1991-04-30,32.63,32.63,31.63,31.63,301563,2.50670375249725,2.50670375249725,2.42988169449856,2.42988169449856,3925474.11324418,0.0,1.0
1991-05-01,33.0,33.0,32.63,32.63,546563,2.53512791395676,2.53512791395676,2.50670375249725,2.50670375249725,7114662.30193055,0.0,1.0
1991-05-02,32.25,32.37,32.0,32.12,880563,2.47751137045775,2.48673001741759,2.45830585595807,2.46752450291792,11462371.9142621,0.0,1.0
1991-05-03,31.37,31.5,31.12,31.5,799563,2.4099079594189,2.41989482695873,2.39070244491923,2.41989482695873,10407987.2477985,0.0,1.0
1991-05-06,30.88,31.12,30.63,31.0,382563,2.37226515099954,2.39070244491923,2.35305963649987,2.38148379795938,4979858.77970784,0.0,1.0
1991-05-07,30.5,30.75,29.75,30.0,1801188,2.34307276896004,2.36227828345971,2.28545622546102,2.30466173996069,23446234.6743004,0.0,1.0
1991-05-08,30.12,30.12,29.75,29.75,1259563,2.31388038692054,2.31388038692054,2.28545622546102,2.28545622546102,16395850.7857402,0.0,1.0
1991-05-09,30.0,30.0,29.37,29.5,1544563,2.34191275588426,2.34191275588426,2.29273258801069,2.30288087661952,19785916.3982836,0.4849,1.0
1991-05-10,29.75,30.25,29.63,30.12,1711375,2.32239681625189,2.36142869551663,2.31302916522835,2.3512804069078,21922785.0700248,0.0,1.0
1991-05-13,30.25,30.37,29.88,30.12,233750,2.36142869551663,2.37079634654016,2.33254510486072,2.3512804069078,2994347.2413225,0.0,1.0
1991-05-14,29.5,29.63,29.37,29.63,532000,2.30288087661952,2.31302916522835,2.29273258801069,2.31302916522835,6814942.1706249,0.0,1.0
1991-05-15,29.5,29.63,29.37,29.37,440750,2.30288087661952,2.31302916522835,2.29273258801069,2.29273258801069,5646025.86786264,0.0,1.0
1991-05-16,29.12,29.37,29.0,29.37,458375,2.27321664837832,2.29273258801069,2.26384899735478,2.29273258801069,5871802.85236877,0.0,1.0
1991-05-17,30.75,31.0,29.12,29.25,641188,2.40046057478136,2.41997651441373,2.27321664837832,2.28336493698715,8213645.0009373,0.0,1.0
1991-05-20,30.37,30.37,30.0,30.37,546750,2.37079634654016,2.37079634654016,2.34191275588426,2.37079634654016,7003890.28531799,0.0,1.0
1991-05-21,30.12,30.25,29.75,30.25,695375,2.3512804069078,2.36142869551663,2.32239681625189,2.36142869551663,8907782.7291321,0.0,1.0
1991-05-22,29.12,29.88,29.12,29.88,470375,2.27321664837832,2.33254510486072,2.27321664837832,2.33254510486072,6025523.35245806,0.0,1.0
1991-05-23,29.5,29.63,29.37,29.5,448750,2.30288087661952,2.31302916522835,2.29273258801069,2.30288087661952,5748506.20125549,0.0,1.0
1991-05-24,30.75,30.75,29.75,30.0,288188,2.40046057478136,2.40046057478136,2.32239681625189,2.34191275588426,3691700.28997754,0.0,1.0
1991-05-28,31.12,31.12,30.63,30.88,253188,2.42934416543727,2.42934416543727,2.39109292375783,2.4106088633902,3243348.83138379,0.0,1.0
1991-05-29,31.37,31.5,31.0,31.0,1581750,2.44886010506964,2.45900839367847,2.41997651441373,2.41997651441373,20262283.4180187,0.0,1.0
1991-05-30,32.12,32.25,31.63,31.63,1120563,2.50740792396675,2.51755621257558,2.4691566822873,2.4691566822873,14354458.7284623,0.0,1.0
1991-05-31,32.37,32.63,32.0,32.12,995750,2.52692386359911,2.54722044081678,2.49804027294321,2.50740792396675,12755598.996992,0.0,1.0
1991-06-03,32.5,32.5,32.25,32.37,121000,2.53707215220795,2.53707215220795,2.51755621257558,2.52692386359911,1550015.04256694,0.0,1.0
1991-06-04,32.12,32.12,31.88,32.12,371000,2.50740792396675,2.50740792396675,2.48867262191967,2.50740792396675,4752525.46109367,0.0,1.0
1991-06-05,32.25,32.37,32.12,32.12,469000,2.51755621257558,2.52692386359911,2.50740792396675,2.50740792396675,6007909.54515615,0.0,1.0
1991-06-06,31.88,32.37,31.88,32.37,458375,2.48867262191967,2.52692386359911,2.48867262191967,2.52692386359911,5871802.85236878,0.0,1.0
1991-06-07,31.5,31.75,31.5,31.63,605375,2.45900839367847,2.47852433331084,2.45900839367847,2.4691566822873,7754878.9784625,0.0,1.0
1991-06-10,31.37,31.37,31.12,31.25,95000,2.44886010506964,2.44886010506964,2.42934416543727,2.4394924540461,1216953.95904016,0.0,1.0
1991-06-11,31.25,31.37,31.0,31.25,275563,2.4394924540461,2.44886010506964,2.41997651441373,2.4394924540461,3529973.51384194,0.0,1.0
1991-06-12,30.75,31.12,30.63,31.12,323375,2.40046057478136,2.42934416543727,2.39109292375783,2.42934416543727,4142447.22636434,0.0,1.0
1991-06-13,30.88,31.0,29.75,30.75,474750,2.4106088633902,2.41997651441373,2.32239681625189,2.40046057478136,6081567.28478226,0.0,1.0
1991-06-14,31.0,31.0,30.63,30.63,161000,2.41997651441373,2.41997651441373,2.39109292375783,2.39109292375783,2062416.70953122,0.0,1.0
1991-06-17,31.37,31.5,31.0,31.25,389188,2.44886010506964,2.45900839367847,2.41997651441373,2.4394924540461,4985514.49906233,0.0,1.0
1991-06-18,31.88,32.12,31.88,32.12,149188,2.48867262191967,2.50740792396675,2.48867262191967,2.50740792396675,1911104.49727667,0.0,1.0
1991-06-19,31.63,32.0,31.5,31.75,384375,2.4691566822873,2.49804027294321,2.45900839367847,2.47852433331084,4923859.76848486,0.0,1.0
1991-06-20,31.88,32.0,31.5,31.63,1670188,2.48867262191967,2.49804027294321,2.45900839367847,2.4691566822873,21395177.8835933,0.0,1.0
1991-06-21,32.25,32.5,32.0,32.12,1020375,2.51755621257558,2.53707215220795,2.49804027294321,2.50740792396675,13071046.2732169,0.0,1.0
1991-06-24,31.75,32.0,31.63,31.88,275563,2.47852433331084,2.49804027294321,2.4691566822873,2.48867262191967,3529973.51384193,0.0,1.0
1991-06-25,31.5,31.75,31.5,31.75,167563,2.45900839367847,2.47852433331084,2.45900839367847,2.47852433331084,2146489.01303838,0.0,1.0
1991-06-26,31.25,31.25,31.0,31.12,569000,2.4394924540461,2.4394924540461,2.41997651441373,2.42934416543727,7288913.71256686,0.0,1.0
1991-06-27,32.0,32.0,31.37,31.37,71563,2.49804027294321,2.49804027294321,2.44886010506964,2.44886010506964,916725.012324115,0.0,1.0
1991-06-28,31.12,31.37,31.0,31.37,199375,2.42934416543727,2.44886010506964,2.41997651441373,2.44886010506964,2554002.05877507,0.0,1.0
1991-07-01,31.25,31.5,31.12,31.5,209375,2.4394924540461,2.45900839367847,2.42934416543727,2.45900839367847,2682102.47551614,0.0,1.0
1991-07-02,31.0,31.25,30.88,31.12,242375,2.41997651441373,2.4394924540461,2.4106088633902,2.42934416543727,3104833.85076168,0.0,1.0
1991-07-03,30.63,30.88,30.5,30.63,423375,2.39109292375783,2.4106088633902,2.380944635149,2.39109292375783,5423451.39377502,0.0,1.0
1991-07-05,30.5,30.5,30.25,30.37,198375,2.380944635149,2.380944635149,2.36142869551663,2.37079634654016,2541192.01710096,0.0,1.0
1991-07-08,30.25,30.37,30.0,30.25,636375,2.36142869551663,2.37079634654016,2.34191275588426,2.36142869551663,8151990.2703598,0.0,1.0
1991-07-09,30.25,30.37,30.12,30.37,250375,2.36142869551663,2.37079634654016,2.3512804069078,2.37079634654016,3207314.18415452,0.0,1.0
1991-07-10,30.63,30.75,30.5,30.5,166563,2.39109292375783,2.40046057478136,2.380944635149,2.380944635149,2133678.97136427,0.0,1.0
1991-07-11,30.37,30.75,30.37,30.5,103188,2.37079634654016,2.40046057478136,2.37079634654016,2.380944635149,1321842.58026775,0.0,1.0
1991-07-12,30.5,30.63,30.37,30.5,421000,2.380944635149,2.39109292375783,2.37079634654016,2.380944635149,5393027.54479902,0.0,1.0
1991-07-15,30.75,30.75,30.5,30.5,105563,2.40046057478136,2.40046057478136,2.380944635149,2.380944635149,1352266.42924375,0.0,1.0
1991-07-16,30.37,30.63,30.37,30.63,1064000,2.37079634654016,2.39109292375783,2.37079634654016,2.39109292375783,13629884.3412498,0.0,1.0
1991-07-17,30.5,30.5,30.25,30.37,456188,2.380944635149,2.380944635149,2.36142869551663,2.37079634654016,5843787.29122749,0.0,1.0
1991-07-18,31.12,31.12,30.63,30.63,143750,2.42934416543727,2.42934416543727,2.39109292375783,2.39109292375783,1841443.49065287,0.0,1.0
1991-07-19,31.25,31.25,31.0,31.25,201750,2.4394924540461,2.4394924540461,2.41997651441373,2.4394924540461,2584425.90775108,0.0,1.0
1991-07-22,30.88,31.0,30.75,31.0,223000,2.4106088633902,2.41997651441373,2.40046057478136,2.41997651441373,2856639.29332585,0.0,1.0
1991-07-23,30.75,30.88,30.63,30.88,1934188,2.40046057478136,2.4106088633902,2.39109292375783,2.4106088633902,24777028.8855576,0.0,1.0
1991-07-24,30.0,30.63,29.88,30.37,2056750,2.34191275588426,2.39109292375783,2.33254510486072,2.37079634654016,26347053.2132194,0.0,1.0
1991-07-25,29.37,29.63,29.0,29.5,1404375,2.29273258801069,2.31302916522835,2.26384899735478,2.30288087661952,17990102.2760739,0.0,1.0
1991-07-26,29.37,29.37,29.12,29.37,1356750,2.29273258801069,2.29273258801069,2.27321664837832,2.29273258801069,17380024.0413446,0.0,1.0
1991-07-29,29.63,29.75,29.37,29.37,983375,2.31302916522835,2.32239681625189,2.29273258801069,2.29273258801069,12597074.7312749,0.0,1.0
1991-07-30,30.0,30.0,29.63,29.75,891563,2.34191275588426,2.34191275588426,2.31302916522835,2.32239681625189,11420959.1850918,0.0,1.0
1991-07-31,30.12,30.25,30.12,30.25,621563,2.3512804069078,2.36142869551663,2.3512804069078,2.36142869551663,7962247.93308292,0.0,1.0
1991-08-01,29.75,30.25,29.5,30.25,1086000,2.32239681625189,2.36142869551663,2.30288087661952,2.36142869551663,13911705.2580801,0.0,1.0
1991-08-02,30.25,30.37,29.75,29.75,1132750,2.36142869551663,2.37079634654016,2.32239681625189,2.32239681625189,14510574.7063446,0.0,1.0
1991-08-05,30.25,30.25,29.88,30.0,767750,2.36142869551663,2.36142869551663,2.33254510486072,2.34191275588426,9834909.4952956,0.0,1.0
1991-08-06,29.88,29.88,29.63,29.88,402188,2.33254510486072,2.33254510486072,2.31302916522835,2.33254510486072,5152045.04082573,0.0,1.0
1991-08-07,29.37,29.5,29.25,29.37,619375,2.29273258801069,2.30288087661952,2.28336493698715,2.29273258801069,7934219.56189999,0.0,1.0
1991-08-08,29.12,29.37,29.12,29.25,571750,2.27321664837832,2.29273258801069,2.27321664837832,2.28336493698715,7324141.32717065,0.0,1.0
1991-08-09,28.75,29.12,28.75,29.0,465563,2.24433305772241,2.27321664837832,2.24433305772241,2.26384899735478,5963881.43192226,0.0,1.0
1991-08-12,28.5,28.63,28.37,28.63,218563,2.22481711809005,2.23496540669888,2.21466882948121,2.23496540669888,2799801.13841783,0.0,1.0
1991-08-13,28.63,28.75,28.37,28.63,787750,2.23496540669888,2.24433305772241,2.21466882948121,2.23496540669888,10091110.3287777,0.0,1.0
1991-08-14,28.88,28.88,28.63,28.63,874375,2.25448134633125,2.25448134633125,2.23496540669888,2.23496540669888,11200780.1887972,0.0,1.0
1991-08-15,29.37,30.12,29.0,29.63,525563,2.29273258801069,2.3512804069078,2.26384899735478,2.31302916522835,6732483.93236867,0.0,1.0
1991-08-16,28.88,29.25,28.75,29.25,777188,2.25448134633125,2.28336493698715,2.24433305772241,2.28336493698715,9955810.66861581,0.0,1.0
1991-08-19,27.12,27.12,26.0,26.0,1372750,2.11708913131937,2.11708913131937,2.02965772176636,2.02965772176636,17584984.7081303,0.0,1.0
1991-08-20,26.75,27.12,26.75,26.88,876188,2.08820554066346,2.11708913131937,2.08820554066346,2.0983538292723,11224004.7943524,0.0,1.0
1991-08-21,28.0,28.0,27.25,27.5,966750,2.18578523882531,2.18578523882531,2.1272374199282,2.14675335956057,12384107.7884429,0.0,1.0
1991-08-22,28.37,28.5,28.12,28.12,683188,2.21466882948121,2.22481711809005,2.19515288984884,2.19515288984884,8751666.75124979,0.0,1.0
1991-08-23,28.25,28.25,27.75,28.12,947375,2.20530117845768,2.20530117845768,2.16626929919294,2.19515288984884,12135913.231007,0.0,1.0
1991-08-26,28.88,29.0,28.5,28.5,445750,2.25448134633125,2.26384899735478,2.22481711809005,2.22481711809005,5710076.07623316,0.0,1.0
1991-08-27,28.63,28.75,28.5,28.63,593000,2.23496540669888,2.24433305772241,2.22481711809005,2.23496540669888,7596354.71274541,0.0,1.0
1991-08-28,29.12,29.37,28.75,28.88,425563,2.27321664837832,2.29273258801069,2.24433305772241,2.25448134633125,5451479.76495798,0.0,1.0
1991-08-29,29.12,29.37,29.0,29.37,377000,2.27321664837832,2.29273258801069,2.26384899735478,2.29273258801069,4829385.71113832,0.0,1.0
1991-08-30,29.12,29.12,28.88,28.88,316563,2.27321664837832,2.27321664837832,2.25448134633125,2.25448134633125,4055185.22248032,0.0,1.0
1991-09-03,28.0,28.5,28.0,28.37,172375,2.18578523882531,2.22481711809005,2.18578523882531,2.21466882948121,2208130.93357418,0.0,1.0
1991-09-04,27.5,27.75,27.25,27.63,392750,2.14675335956057,2.16626929919294,2.1272374199282,2.1569016481694,5031143.8675055,0.0,1.0
1991-09-05,28.0,28.0,27.63,27.75,205188,2.18578523882531,2.18578523882531,2.1569016481694,2.16626929919294,2628466.83102665,0.0,1.0
1991-09-06,28.12,28.12,27.63,27.88,215563,2.19515288984884,2.19515288984884,2.1569016481694,2.17641758780177,2761371.01339552,0.0,1.0
1991-09-09,28.12,28.37,28.12,28.25,439188,2.19515288984884,2.21466882948121,2.19515288984884,2.20530117845768,5626016.58276769,0.0,1.0
1991-09-10,28.63,28.75,28.25,28.25,365750,2.23496540669888,2.24433305772241,2.20530117845768,2.20530117845768,4685272.74230461,0.0,1.0
1991-09-11,29.12,29.25,28.75,29.25,309563,2.27321664837832,2.28336493698715,2.24433305772241,2.28336493698715,3965514.93076157,0.0,1.0
1991-09-12,30.0,30.0,29.25,29.25,355563,2.34191275588426,2.34191275588426,2.28336493698715,2.28336493698715,4554776.84777049,0.0,1.0
1991-09-13,29.5,29.88,29.5,29.75,422000,2.30288087661952,2.33254510486072,2.30288087661952,2.32239681625189,5405837.58647313,0.0,1.0
1991-09-16,29.12,29.88,28.75,28.88,68375,2.27321664837832,2.33254510486072,2.24433305772241,2.25448134633125,875886.599467063,0.0,1.0
1991-09-17,29.12,29.25,29.0,29.25,122750,2.27321664837832,2.28336493698715,2.26384899735478,2.28336493698715,1572432.61549663,0.0,1.0
1991-09-18,28.63,28.75,28.5,28.63,258000,2.23496540669888,2.24433305772241,2.22481711809005,2.23496540669888,3304990.75191959,0.0,1.0
1991-09-19,28.37,28.5,28.25,28.5,166188,2.21466882948121,2.22481711809005,2.20530117845768,2.22481711809005,2128875.20573649,0.0,1.0
1991-09-20,28.25,28.25,28.0,28.25,416375,2.20530117845768,2.20530117845768,2.18578523882531,2.20530117845768,5333781.10205627,0.0,1.0
1991-09-23,28.25,28.37,28.0,28.12,177563,2.20530117845768,2.21466882948121,2.18578523882531,2.19515288984884,2274589.42977945,0.0,1.0
1991-09-24,27.88,28.0,27.75,27.88,260750,2.17641758780177,2.18578523882531,2.16626929919294,2.17641758780177,3340218.36652339,0.0,1.0
1991-09-25,27.12,27.5,26.88,27.37,910188,2.11708913131937,2.14675335956057,2.0983538292723,2.13660507095174,11659546.2112721,0.0,1.0
1991-09-26,26.75,27.0,26.63,26.75,1045375,2.08820554066346,2.10772148029583,2.07883788963993,2.08820554066346,13391297.3150696,0.0,1.0
1991-09-27,26.12,26.37,25.75,26.25,1186375,2.03902537278989,2.05854131242226,2.01014178213399,2.04917366139873,15197513.1911187,0.0,1.0
1991-09-30,26.5,26.75,26.37,26.5,109750,2.06868960103109,2.08820554066346,2.05854131242226,2.06868960103109,1405902.07373324,0.0,1.0
1991-10-01,26.25,26.5,26.25,26.25,201563,2.04917366139873,2.06868960103109,2.04917366139873,2.04917366139873,2582030.42995801,0.0,1.0
1991-10-02,25.88,26.0,25.63,26.0,271563,2.02029007074282,2.02965772176636,2.00077413111045,2.02965772176636,3478733.3471455,0.0,1.0
1991-10-03,26.5,26.5,26.37,26.37,453563,2.06868960103109,2.06868960103109,2.05854131242226,2.05854131242226,5810160.93183298,0.0,1.0
1991-10-04,25.37,25.75,25.25,25.75,621750,1.98047755389279,2.01014178213399,1.97110990286925,2.01014178213399,7964643.41087599,0.0,1.0
1991-10-07,25.0,25.12,24.88,25.12,285188,1.95159396323688,1.96096161426042,1.94222631221334,1.96096161426042,3653270.16495522,0.0,1.0
1991-10-08,25.12,25.12,24.5,24.63,905563,1.96096161426042,1.96096161426042,1.91256208397214,1.92271037258098,11600299.7685293,0.0,1.0
1991-10-09,25.37,25.37,24.88,25.0,513750,1.98047755389279,1.98047755389279,1.94222631221334,1.95159396323688,6581158.91007244,0.0,1.0
1991-10-10,25.25,25.37,25.0,25.37,408563,1.97110990286925,1.98047755389279,1.95159396323688,1.98047755389279,5233709.05649816,0.0,1.0
1991-10-11,26.12,26.12,25.63,25.88,551188,2.03902537278989,2.03902537278989,2.00077413111045,2.02029007074282,7060741.25026768,0.0,1.0
1991-10-14,25.75,25.88,25.0,25.88,196750,2.01014178213399,2.02029007074282,1.95159396323688,2.02029007074282,2520375.69938054,0.0,1.0
1991-10-15,25.37,25.37,25.0,25.0,456188,1.98047755389279,1.98047755389279,1.95159396323688,1.95159396323688,5843787.29122749,0.0,1.0
1991-10-16,25.5,25.75,25.37,25.5,500000,1.99062584250162,2.01014178213399,1.98047755389279,1.99062584250162,6405020.83705347,0.0,1.0
1991-10-17,25.37,25.5,25.25,25.37,501750,1.98047755389279,1.99062584250162,1.97110990286925,1.98047755389279,6427438.40998315,0.0,1.0
1991-10-18,25.75,25.75,25.5,25.63,543188,2.01014178213399,2.01014178213399,1.99062584250162,2.00077413111045,6958260.9168748,0.0,1.0
1991-10-21,25.88,26.0,25.75,25.88,198375,2.02029007074282,2.02965772176636,2.01014178213399,2.02029007074282,2541192.01710097,0.0,1.0
1991-10-22,25.63,25.75,25.5,25.75,448563,2.00077413111045,2.01014178213399,1.99062584250162,2.01014178213399,5746110.72346244,0.0,1.0
1991-10-23,25.75,25.88,25.5,25.63,616375,2.01014178213399,2.02029007074282,1.99062584250162,2.00077413111045,7895789.43687766,0.0,1.0
1991-10-24,26.5,26.5,26.12,26.12,986188,2.06868960103109,2.06868960103109,2.03902537278989,2.03902537278989,12633109.3785042,0.0,1.0
1991-10-25,26.5,26.63,26.25,26.5,891750,2.06868960103109,2.07883788963993,2.04917366139873,2.06868960103109,11423354.6628849,0.0,1.0
1991-10-28,26.88,26.88,26.5,26.75,1062188,2.0983538292723,2.0983538292723,2.06868960103109,2.08820554066346,13606672.5457363,0.0,1.0
1991-10-29,27.63,27.75,26.75,27.12,1838375,2.1569016481694,2.16626929919294,2.08820554066346,2.11708913131937,23549660.3626364,0.0,1.0
1991-10-30,27.25,27.5,27.0,27.5,2271188,2.1272374199282,2.14675335956057,2.10772148029583,2.14675335956057,29094012.9297316,0.0,1.0
1991-10-31,26.88,27.12,26.63,27.12,955750,2.0983538292723,2.11708913131937,2.07883788963993,2.11708913131937,12243197.3300277,0.0,1.0
1991-11-01,27.0,27.0,26.63,26.88,369750,2.10772148029583,2.10772148029583,2.07883788963993,2.0983538292723,4736512.90900105,0.0,1.0
1991-11-04,26.5,26.88,26.37,26.88,520188,2.06868960103109,2.0983538292723,2.05854131242226,2.0983538292723,6663629.95837036,0.0,1.0
1991-11-05,26.0,26.12,25.75,25.88,1116563,2.02965772176636,2.03902537278989,2.01014178213399,2.02029007074282,14303218.5617659,0.0,1.0
1991-11-06,25.0,25.5,24.88,25.5,824000,1.95159396323688,1.99062584250162,1.94222631221334,1.99062584250162,10555474.3394641,0.0,1.0
1991-11-07,24.12,24.75,23.88,24.75,2523563,1.88289785573094,1.93207802360451,1.86416255368387,1.93207802360451,32326947.1972344,0.0,1.0
1991-11-08,23.63,24.0,23.5,24.0,1828375,1.8446466140515,1.87353020470741,1.83449832544267,1.87353020470741,23421559.9458953,0.0,1.0
1991-11-11,23.88,24.0,23.63,23.75,704000,1.86416255368387,1.87353020470741,1.8446466140515,1.85401426507504,9018269.33857129,0.0,1.0
1991-11-12,22.75,23.37,22.5,23.25,2381750,1.77595050654556,1.82435003683384,1.75643456691319,1.8149823858103,30510316.7573043,0.0,1.0
1991-11-13,23.12,23.12,22.63,22.63,768188,1.80483409720147,1.80483409720147,1.76658285552203,1.76658285552203,9840520.29354886,0.0,1.0
1991-11-14,20.0,21.0,19.75,20.37,2290563,1.56127517058951,1.63933892911898,1.54175923095714,1.59015876124541,29342207.4871673,0.0,1.0
1991-11-15,18.37,20.0,18.25,19.5,1652188,1.43403124418646,1.56127517058951,1.42466359316292,1.52224329132477,21164597.1334594,0.0,1.0
1991-11-18,19.25,19.25,18.5,19.25,2094750,1.5027273516924,1.5027273516924,1.44417953279529,1.5027273516924,26833834.7968355,0.0,1.0
1991-11-19,18.63,18.75,18.37,18.75,665563,1.45432782140412,1.46369547242766,1.43403124418646,1.46369547242766,8525889.76674367,0.0,1.0
1991-11-20,18.75,19.0,18.5,18.88,880563,1.46369547242766,1.48321141206003,1.44417953279529,1.47384376103649,11280048.7266766,0.0,1.0
1991-11-21,17.88,18.37,17.75,18.37,1151375,1.39578000250702,1.43403124418646,1.38563171389819,1.43403124418646,14749161.7325249,0.0,1.0
1991-11-22,17.25,17.63,17.12,17.5,454375,1.34659983463345,1.37626406287465,1.33645154602462,1.36611577426582,5820562.68567234,0.0,1.0
1991-11-25,18.0,18.12,17.63,17.88,650750,1.40514765353055,1.41451530455409,1.37626406287465,1.39578000250702,8336134.61942513,0.0,1.0
1991-11-26,18.25,18.37,18.0,18.25,851188,1.42466359316292,1.43403124418646,1.40514765353055,1.42466359316292,10903753.7524998,0.0,1.0
1991-11-27,18.12,18.37,18.0,18.12,558750,1.41451530455409,1.43403124418646,1.40514765353055,1.41451530455409,7157610.78540727,0.0,1.0
1991-11-29,18.88,19.12,18.75,19.0,744563,1.47384376103649,1.49257906308357,1.46369547242766,1.48321141206003,9537883.05899811,0.0,1.0
1991-12-02,17.88,18.37,17.75,18.37,1556750,1.39578000250702,1.43403124418646,1.38563171389819,1.43403124418646,19942032.376166,0.0,1.0
1991-12-03,17.75,18.12,17.75,17.88,1250188,1.38563171389819,1.41451530455409,1.38563171389819,1.39578000250702,16014960.3804684,0.0,1.0
1991-12-04,17.5,17.75,17.25,17.63,1218188,1.36611577426582,1.38563171389819,1.34659983463345,1.37626406287465,15605039.046897,0.0,1.0
1991-12-05,17.5,17.63,17.37,17.5,997000,1.36611577426582,1.37626406287465,1.35596748565699,1.36611577426582,12771611.5490846,0.0,1.0
1991-12-06,17.63,17.75,17.5,17.63,2343375,1.37626406287465,1.38563171389819,1.36611577426582,1.37626406287465,30018731.4080603,0.0,1.0
1991-12-09,17.5,17.75,17.37,17.75,524375,1.36611577426582,1.38563171389819,1.35596748565699,1.38563171389819,6717265.60285982,0.0,1.0
1991-12-10,17.37,17.5,17.12,17.37,326750,1.35596748565699,1.36611577426582,1.33645154602462,1.35596748565699,4185681.11701443,0.0,1.0
1991-12-11,17.12,17.5,17.12,17.5,802750,1.33645154602462,1.36611577426582,1.33645154602462,1.36611577426582,10283260.9538893,0.0,1.0
1991-12-12,17.0,17.37,16.88,17.12,1282188,1.32708389500108,1.35596748565699,1.31771624397754,1.33645154602462,16424881.7140398,0.0,1.0
1991-12-13,16.63,17.0,16.63,16.88,553563,1.29820030434517,1.32708389500108,1.29820030434517,1.31771624397754,7091165.09924368,0.0,1.0
1991-12-16,15.63,16.12,15.63,15.88,669563,1.2201365458157,1.25838778749514,1.2201365458157,1.23965248544807,8577129.93344006,0.0,1.0
1991-12-17,15.75,16.0,15.75,15.75,424563,1.22950419683924,1.2490201364716,1.22950419683924,1.22950419683924,5438669.72328385,0.0,1.0
1991-12-18,15.5,15.63,15.37,15.63,478750,1.20998825720687,1.2201365458157,1.19983996859803,1.2201365458157,6132807.45147868,0.0,1.0
1991-12-19,16.25,16.25,15.37,15.37,1248375,1.26853607610397,1.26853607610397,1.19983996859803,1.19983996859803,15991735.7749133,0.0,1.0
1991-12-20,16.37,16.88,16.37,16.75,774750,1.27790372712751,1.31771624397754,1.27790372712751,1.30756795536871,9924579.78701436,0.0,1.0
1991-12-23,18.37,18.5,17.37,17.5,2902375,1.43403124418646,1.44417953279529,1.35596748565699,1.36611577426582,37179544.7038862,0.0,1.0
1991-12-24,18.5,18.63,18.37,18.5,464750,1.44417953279529,1.45432782140412,1.43403124418646,1.44417953279529,5953466.86804121,0.0,1.0
1991-12-26,18.75,18.75,18.25,18.63,776563,1.46369547242766,1.46369547242766,1.42466359316292,1.45432782140412,9947804.39256952,0.0,1.0
1991-12-27,19.63,19.75,19.0,19.0,812188,1.5323915799336,1.54175923095714,1.48321141206003,1.48321141206003,10404162.1272096,0.0,1.0
1991-12-30,19.5,19.5,19.25,19.37,1333188,1.52224329132477,1.52224329132477,1.5027273516924,1.51209500271594,17078193.8394193,0.0,1.0
1991-12-31,19.25,20.0,19.25,19.37,916750,1.5027273516924,1.56127517058951,1.5027273516924,1.51209500271594,11743605.7047375,0.0,1.0
1992-01-02,18.75,19.75,18.63,19.25,1009750,1.46369547242766,1.54175923095714,1.45432782140412,1.5027273516924,12934939.5804295,0.0,1.0
1992-01-03,18.75,18.75,18.63,18.75,753375,1.46369547242766,1.46369547242766,1.45432782140412,1.46369547242766,9650765.14623033,0.0,1.0
1992-01-06,19.12,19.12,18.75,18.75,1176750,1.49257906308357,1.49257906308357,1.46369547242766,1.46369547242766,15074216.5400053,0.0,1.0
1992-01-07,18.88,19.0,18.75,19.0,612188,1.47384376103649,1.48321141206003,1.46369547242766,1.48321141206003,7842153.7923882,0.0,1.0
1992-01-08,19.12,19.12,18.63,18.75,1491000,1.49257906308357,1.49257906308357,1.45432782140412,1.46369547242766,19099772.1360934,0.0,1.0
1992-01-09,19.75,19.88,19.5,19.63,1652563,1.54175923095714,1.55190751956597,1.52224329132477,1.5323915799336,21169400.8990872,0.0,1.0
1992-01-10,19.0,19.25,18.88,19.12,931188,1.48321141206003,1.5027273516924,1.47384376103649,1.49257906308357,11928557.0864283,0.0,1.0
1992-01-13,19.0,19.25,18.88,19.25,578000,1.48321141206003,1.5027273516924,1.47384376103649,1.5027273516924,7404204.08763382,0.0,1.0
1992-01-14,19.12,19.12,18.75,19.12,861750,1.49257906308357,1.49257906308357,1.46369547242766,1.49257906308357,11039053.4126616,0.0,1.0
1992-01-15,19.37,19.37,18.88,19.0,1290750,1.51209500271594,1.51209500271594,1.47384376103649,1.48321141206003,16534561.2908535,0.0,1.0
1992-01-16,21.12,21.25,19.63,19.88,2340188,1.64870658014252,1.65885486875135,1.5323915799336,1.55190751956597,29977905.805245,0.0,1.0
1992-01-17,21.37,21.37,20.5,21.0,2867750,1.66822251977489,1.66822251977489,1.60030704985424,1.63933892911898,36735997.0109201,0.0,1.0
1992-01-20,21.37,21.37,20.88,21.0,1066563,1.66822251977489,1.66822251977489,1.62997127809544,1.63933892911898,13662716.4780605,0.0,1.0
1992-01-21,20.5,21.0,20.25,20.5,858188,1.60030704985424,1.63933892911898,1.58079111022187,1.60030704985424,10993424.0442185,0.0,1.0
1992-01-22,20.63,20.63,20.12,20.37,520563,1.61045533846307,1.61045533846307,1.57064282161304,1.59015876124541,6668433.72399816,0.0,1.0
1992-01-23,20.88,21.0,20.63,20.75,787188,1.62997127809544,1.63933892911898,1.61045533846307,1.61982298948661,10083911.0853569,0.0,1.0
1992-01-24,22.0,22.25,21.12,21.25,1509000,1.71740268764846,1.73691862728082,1.64870658014252,1.65885486875135,19330352.8862273,0.0,1.0
1992-01-27,21.88,22.0,21.63,22.0,603000,1.70803503662492,1.71740268764846,1.68851909699255,1.71740268764846,7724455.12948649,0.0,1.0
1992-01-28,21.5,21.63,21.25,21.37,546000,1.67837080838372,1.68851909699255,1.65885486875135,1.66822251977489,6994282.75406239,0.0,1.0
1992-01-29,20.12,21.37,20.12,20.75,563188,1.57064282161304,1.66822251977489,1.57064282161304,1.61982298948661,7214461.75035696,0.0,1.0
1992-01-30,20.12,20.25,19.88,20.0,570563,1.57064282161304,1.58079111022187,1.55190751956597,1.56127517058951,7308935.8077035,0.0,1.0
1992-01-31,20.12,20.12,19.88,19.88,353000,1.57064282161304,1.57064282161304,1.55190751956597,1.55190751956597,4521944.71095976,0.0,1.0
1992-02-03,20.0,20.12,19.63,19.88,255000,1.56127517058951,1.57064282161304,1.5323915799336,1.55190751956597,3266560.62689726,0.0,1.0
1992-02-04,21.0,21.12,20.5,20.63,396000,1.63933892911898,1.64870658014252,1.60030704985424,1.61045533846307,5072776.50294635,0.0,1.0
1992-02-05,21.63,21.63,21.12,21.12,951563,1.68851909699255,1.68851909699255,1.64870658014252,1.64870658014252,12189561.6855382,0.0,1.0
1992-02-06,20.88,21.88,20.63,20.75,1307563,1.62997127809544,1.70803503662492,1.61045533846307,1.61982298948661,16749936.5215203,0.0,1.0
1992-02-07,20.25,21.0,20.12,21.0,573375,1.58079111022187,1.63933892911898,1.57064282161304,1.63933892911898,7344957.64489109,0.0,1.0
1992-02-10,19.88,20.12,19.5,20.0,428563,1.55190751956597,1.57064282161304,1.52224329132477,1.56127517058951,5489909.88998029,0.0,1.0
1992-02-11,20.12,20.25,19.63,20.25,1058000,1.57064282161304,1.58079111022187,1.5323915799336,1.58079111022187,13553024.0912052,0.0,1.0
1992-02-12,19.75,19.75,19.37,19.75,521375,1.54175923095714,1.54175923095714,1.51209500271594,1.54175923095714,6678835.4778375,0.0,1.0
1992-02-13,18.5,19.12,18.25,19.0,865188,1.44417953279529,1.49257906308357,1.42466359316292,1.48321141206003,11083094.3359373,0.0,1.0
1992-02-14,18.5,18.63,18.25,18.63,850188,1.44417953279529,1.45432782140412,1.42466359316292,1.45432782140412,10890943.7108257,0.0,1.0
1992-02-18,18.63,19.0,18.63,18.88,741000,1.45432782140412,1.48321141206003,1.45432782140412,1.47384376103649,9492240.88051328,0.0,1.0
1992-02-19,18.63,18.63,18.25,18.5,252563,1.45432782140412,1.45432782140412,1.42466359316292,1.44417953279529,3235342.55533748,0.0,1.0
1992-02-20,19.12,19.25,18.37,18.63,803188,1.49257906308357,1.5027273516924,1.43403124418646,1.45432782140412,10288871.7521426,0.0,1.0
1992-02-21,18.88,19.12,18.12,19.12,452750,1.47384376103649,1.49257906308357,1.41451530455409,1.49257906308357,5799746.36795193,0.0,1.0
1992-02-24,18.88,19.0,18.75,19.0,292750,1.47384376103649,1.48321141206003,1.46369547242766,1.48321141206003,3750139.70009482,0.0,1.0
1992-02-25,19.0,19.12,18.88,19.12,1009375,1.48321141206003,1.49257906308357,1.47384376103649,1.49257906308357,12930135.8148017,0.0,1.0
1992-02-26,20.12,20.12,19.25,19.37,1080563,1.57064282161304,1.57064282161304,1.5027273516924,1.51209500271594,13842057.061498,0.0,1.0
1992-02-27,20.0,20.12,19.88,20.12,501563,1.56127517058951,1.57064282161304,1.55190751956597,1.57064282161304,6425042.93219008,0.0,1.0
1992-02-28,20.37,20.5,20.12,20.25,380000,1.59015876124541,1.60030704985424,1.57064282161304,1.58079111022187,4867815.83616064,0.0,1.0
1992-03-02,20.5,20.5,20.25,20.5,359000,1.60030704985424,1.60030704985424,1.58079111022187,1.60030704985424,4598804.9610044,0.0,1.0
1992-03-03,20.63,20.63,20.25,20.25,636188,1.61045533846307,1.61045533846307,1.58079111022187,1.58079111022187,8149594.79256678,0.0,1.0
1992-03-04,20.37,20.63,20.25,20.63,955375,1.59015876124541,1.61045533846307,1.58079111022187,1.61045533846307,12238393.5643999,0.0,1.0
1992-03-05,20.37,20.5,20.12,20.25,860000,1.59015876124541,1.60030704985424,1.57064282161304,1.58079111022187,11016635.839732,0.0,1.0
1992-03-06,20.37,20.5,20.25,20.37,170563,1.59015876124541,1.60030704985424,1.58079111022187,1.59015876124541,2184919.13806071,0.0,1.0
1992-03-09,21.12,21.12,20.37,20.5,1235750,1.64870658014252,1.64870658014252,1.59015876124541,1.60030704985424,15830008.9987776,0.0,1.0
1992-03-10,21.0,21.25,20.88,21.12,1201563,1.63933892911898,1.65885486875135,1.62997127809544,1.64870658014252,15392072.104065,0.0,1.0
1992-03-11,20.25,20.75,20.0,20.75,687563,1.58079111022187,1.61982298948661,1.56127517058951,1.61982298948661,8807710.68357402,0.0,1.0
1992-03-12,20.25,20.37,20.0,20.25,492375,1.58079111022187,1.59015876124541,1.56127517058951,1.58079111022187,6307344.26928843,0.0,1.0
1992-03-13,21.5,21.75,20.88,21.12,1588563,1.67837080838372,1.69788674801609,1.62997127809544,1.64870658014252,20349558.2319443,0.0,1.0
1992-03-16,21.5,21.63,21.25,21.5,433188,1.67837080838372,1.68851909699255,1.65885486875135,1.67837080838372,5549156.33272304,0.0,1.0
1992-03-17,22.0,22.0,21.75,21.75,704563,1.71740268764846,1.71740268764846,1.69788674801609,1.69788674801609,9025481.39203379,0.0,1.0
1992-03-18,23.12,23.5,22.37,22.63,1694000,1.80483409720147,1.83449832544267,1.74628627830436,1.76658285552203,21700210.5959372,0.0,1.0
1992-03-19,22.37,22.75,22.25,22.75,722563,1.74628627830436,1.77595050654556,1.73691862728082,1.77595050654556,9256062.14216775,0.0,1.0
1992-03-20,22.12,22.25,21.88,22.25,644750,1.72677033867199,1.73691862728082,1.70803503662492,1.73691862728082,8259274.36938047,0.0,1.0
1992-03-23,21.75,22.0,21.5,22.0,638750,1.69788674801609,1.71740268764846,1.67837080838372,1.71740268764846,8182414.1193358,0.0,1.0
1992-03-24,22.5,22.63,22.25,22.37,751188,1.75643456691319,1.76658285552203,1.73691862728082,1.74628627830436,9622749.58508907,0.0,1.0
1992-03-25,22.63,22.75,22.5,22.63,474188,1.76658285552203,1.77595050654556,1.75643456691319,1.76658285552203,6074368.04136141,0.0,1.0
1992-03-26,22.12,22.5,22.12,22.37,498750,1.72677033867199,1.75643456691319,1.72677033867199,1.74628627830436,6389008.28496085,0.0,1.0
1992-03-27,22.0,22.37,22.0,22.25,673375,1.71740268764846,1.74628627830436,1.71740268764846,1.73691862728082,8625961.81230175,0.0,1.0
1992-03-30,22.37,22.37,22.12,22.12,709000,1.74628627830436,1.74628627830436,1.72677033867199,1.72677033867199,9082319.54694184,0.0,1.0
1992-03-31,22.37,22.5,22.0,22.0,602188,1.74628627830436,1.75643456691319,1.71740268764846,1.71740268764846,7714053.37564712,0.0,1.0
1992-04-01,21.88,22.0,21.5,21.75,546000,1.70803503662492,1.71740268764846,1.67837080838372,1.69788674801609,6994282.75406239,0.0,1.0
1992-04-02,21.63,21.88,21.5,21.88,423000,1.68851909699255,1.70803503662492,1.67837080838372,1.70803503662492,5418647.62814724,0.0,1.0
1992-04-03,21.37,21.5,21.25,21.37,308000,1.66822251977489,1.67837080838372,1.65885486875135,1.66822251977489,3945492.83562493,0.0,1.0
1992-04-06,22.0,22.12,21.63,22.0,440000,1.71740268764846,1.72677033867199,1.68851909699255,1.71740268764846,5636418.33660704,0.0,1.0
1992-04-07,21.25,21.75,21.25,21.63,338563,1.65885486875135,1.69788674801609,1.65885486875135,1.68851909699255,4337006.13931067,0.0,1.0
1992-04-08,20.63,21.25,20.37,21.0,633563,1.61045533846307,1.65885486875135,1.59015876124541,1.63933892911898,8115968.43317225,0.0,1.0
1992-04-09,21.25,21.37,20.5,20.88,826750,1.65885486875135,1.66822251977489,1.60030704985424,1.62997127809544,10590701.9540679,0.0,1.0
1992-04-10,21.12,21.63,21.12,21.37,234563,1.64870658014252,1.68851909699255,1.64870658014252,1.66822251977489,3004761.80520354,0.0,1.0
1992-04-13,20.88,21.0,20.75,21.0,36563,1.62997127809544,1.63933892911898,1.61982298948661,1.63933892911898,468373.553730373,0.0,1.0
1992-04-14,21.63,21.88,21.12,21.37,244750,1.68851909699255,1.70803503662492,1.64870658014252,1.66822251977489,3135257.69973768,0.0,1.0
1992-04-15,21.88,22.12,21.63,21.75,620188,1.70803503662492,1.72677033867199,1.68851909699255,1.69788674801609,7944634.12578104,0.0,1.0
1992-04-16,21.88,21.88,21.63,21.88,343000,1.70803503662492,1.70803503662492,1.68851909699255,1.70803503662492,4393844.29421868,0.0,1.0
1992-04-20,21.75,21.88,21.5,21.88,417375,1.69788674801609,1.70803503662492,1.67837080838372,1.70803503662492,5346591.14373038,0.0,1.0
1992-04-21,21.37,21.5,21.25,21.5,471563,1.66822251977489,1.67837080838372,1.65885486875135,1.67837080838372,6040741.68196688,0.0,1.0
1992-04-22,20.88,21.12,20.75,21.12,498750,1.62997127809544,1.64870658014252,1.61982298948661,1.64870658014252,6389008.28496085,0.0,1.0
1992-04-23,21.12,21.37,21.0,21.25,1065188,1.64870658014252,1.66822251977489,1.63933892911898,1.65885486875135,13645102.6707586,0.0,1.0
1992-04-24,21.5,21.75,21.37,21.37,226000,1.67837080838372,1.69788674801609,1.66822251977489,1.66822251977489,2895069.41834817,0.0,1.0
1992-04-27,21.88,22.0,21.75,21.88,163000,1.70803503662492,1.71740268764846,1.69788674801609,1.70803503662492,2088036.79287943,0.0,1.0
1992-04-28,21.75,21.88,21.5,21.75,176375,1.69788674801609,1.70803503662492,1.67837080838372,1.69788674801609,2259371.10027061,0.0,1.0
1992-04-29,21.88,22.0,21.75,22.0,338000,1.70803503662492,1.71740268764846,1.69788674801609,1.71740268764846,4329794.08584815,0.0,1.0
1992-04-30,22.12,22.12,21.88,22.12,89188,1.72677033867199,1.72677033867199,1.70803503662492,1.72677033867199,1142501.99683025,0.0,1.0
1992-05-01,22.0,22.25,22.0,22.0,247563,1.71740268764846,1.73691862728082,1.71740268764846,1.71740268764846,3171292.34696693,0.0,1.0
1992-05-04,22.63,22.75,22.25,22.25,374188,1.76658285552203,1.77595050654556,1.73691862728082,1.73691862728082,4793363.87395072,0.0,1.0
1992-05-05,22.75,22.75,22.5,22.5,385375,1.77595050654556,1.77595050654556,1.75643456691319,1.75643456691319,4936669.81015897,0.0,1.0
1992-05-06,23.12,23.37,22.75,23.0,1590188,1.80483409720147,1.82435003683384,1.77595050654556,1.79546644617793,20370374.5496648,0.0,1.0
1992-05-07,22.25,22.5,21.88,22.25,753563,1.73691862728082,1.75643456691319,1.70803503662492,1.73691862728082,9653173.43406508,0.0,1.0
1992-05-08,22.5,22.63,22.5,22.63,835000,1.7951229656404,1.80549478721966,1.7951229656404,1.80549478721966,10465856.8574982,0.4956,1.0
1992-05-11,22.75,22.75,22.5,22.75,507563,1.81506877636974,1.81506877636974,1.7951229656404,1.81506877636974,6361774.49600279,0.0,1.0
1992-05-12,23.5,23.5,23.0,23.0,569563,1.87490620855775,1.87490620855775,1.83501458709908,1.83501458709908,7138880.03512242,0.0,1.0
1992-05-13,24.37,24.5,24.0,24.37,804750,1.94431762989585,1.9546894514751,1.91479783001643,1.94431762989585,10086704.5581696,0.0,1.0
1992-05-14,23.63,24.0,23.5,23.88,387563,1.88527803013701,1.91479783001643,1.87490620855775,1.90522384086635,4857699.25899707,0.0,1.0
1992-05-15,23.75,23.88,23.5,23.75,322000,1.89485201928709,1.90522384086635,1.87490620855775,1.89485201928709,4035935.21929869,0.0,1.0
1992-05-18,25.0,25.25,24.75,24.75,909375,1.99458107293378,2.01452688366312,1.97463526220444,1.97463526220444,11398070.155434,0.0,1.0
1992-05-19,25.0,25.0,24.63,24.75,273750,1.99458107293378,1.99458107293378,1.96506127305436,1.97463526220444,3431171.6344193,0.0,1.0
1992-05-20,24.63,25.0,24.37,25.0,486188,1.96506127305436,1.99458107293378,1.94431762989585,1.99458107293378,6093861.09441114,0.0,1.0
1992-05-21,24.5,24.5,24.25,24.5,103750,1.9546894514751,1.9546894514751,1.93474364074577,1.9546894514751,1300398.38199453,0.0,1.0
1992-05-22,24.63,24.63,24.37,24.37,220188,1.96506127305436,1.96506127305436,1.94431762989585,1.94431762989585,2759827.6523818,0.0,1.0
1992-05-26,24.5,24.75,24.37,24.5,142188,1.9546894514751,1.97463526220444,1.94431762989585,1.9546894514751,1782178.74832808,0.0,1.0
1992-05-27,24.37,24.5,24.12,24.5,229375,1.94431762989585,1.9546894514751,1.92437181916651,1.9546894514751,2874977.14573489,0.0,1.0
1992-05-28,24.37,24.5,24.12,24.37,159000,1.94431762989585,1.9546894514751,1.92437181916651,1.94431762989585,1992899.68903258,0.0,1.0
1992-05-29,25.37,25.5,25.12,25.12,388188,2.0241008728132,2.03447269439246,2.00415506208386,2.00415506208386,4865532.98418981,0.0,1.0
1992-06-01,25.5,25.75,25.37,25.63,225375,2.03447269439246,2.05441850512179,2.0241008728132,2.04484451597171,2824841.30450136,0.0,1.0
1992-06-02,25.12,25.37,25.12,25.25,883750,2.00415506208386,2.0241008728132,2.00415506208386,2.01452688366312,11076887.4225317,0.0,1.0
1992-06-03,25.0,25.0,24.75,25.0,271188,1.99458107293378,1.99458107293378,1.97463526220444,1.99458107293378,3399059.62810923,0.0,1.0
1992-06-04,25.12,25.37,25.12,25.12,862000,2.00415506208386,2.0241008728132,2.00415506208386,2.00415506208386,10804273.7858244,0.0,1.0
1992-06-05,25.37,25.5,25.25,25.37,570375,2.0241008728132,2.03447269439246,2.01452688366312,2.0241008728132,7149057.61089282,0.0,1.0
1992-06-08,25.37,25.5,25.25,25.25,357750,2.0241008728132,2.03447269439246,2.01452688366312,2.01452688366312,4484024.3003233,0.0,1.0
1992-06-09,24.88,25.37,24.75,25.25,402750,1.9850070837837,2.0241008728132,1.97463526220444,2.01452688366312,5048052.51420044,0.0,1.0
1992-06-10,25.12,25.37,25.12,25.25,369375,2.00415506208386,2.0241008728132,2.00415506208386,2.01452688366312,4629731.58890824,0.0,1.0
1992-06-11,25.75,25.75,25.37,25.5,370750,2.05441850512179,2.05441850512179,2.0241008728132,2.03447269439246,4646965.78433227,0.0,1.0
1992-06-12,25.63,25.88,25.63,25.63,330750,2.04484451597171,2.06479032670105,2.04484451597171,2.04484451597171,4145607.37199702,0.0,1.0
1992-06-15,25.88,25.88,25.75,25.75,296000,2.06479032670105,2.06479032670105,2.05441850512179,2.05441850512179,3710052.25128078,0.0,1.0
1992-06-16,25.88,26.12,25.88,25.88,574750,2.06479032670105,2.08393830500121,2.06479032670105,2.06479032670105,7203893.68724198,0.0,1.0
1992-06-17,24.75,25.88,24.63,25.25,458188,1.97463526220444,2.06479032670105,1.96506127305436,2.01452688366312,5742910.20577648,0.0,1.0
1992-06-18,24.5,24.88,24.5,24.75,483188,1.9546894514751,1.9850070837837,1.9546894514751,1.97463526220444,6056259.21348602,0.0,1.0
1992-06-19,24.63,24.75,24.63,24.63,335000,1.96506127305436,1.97463526220444,1.96506127305436,1.96506127305436,4198876.70330764,0.0,1.0
1992-06-22,24.75,24.88,24.63,24.75,285000,1.97463526220444,1.9850070837837,1.96506127305436,1.97463526220444,3572178.68788859,0.0,1.0
1992-06-23,25.0,25.12,24.88,24.88,216188,1.99458107293378,2.00415506208386,1.9850070837837,1.9850070837837,2709691.81114827,0.0,1.0
1992-06-24,25.0,25.12,24.88,24.88,138375,1.99458107293378,2.00415506208386,1.9850070837837,1.9850070837837,1734386.75767222,0.0,1.0
1992-06-25,25.37,25.37,25.12,25.12,193375,2.0241008728132,2.0241008728132,2.00415506208386,2.00415506208386,2423754.57463318,0.0,1.0
1992-06-26,24.88,25.25,24.88,25.0,171375,1.9850070837837,2.01452688366312,1.9850070837837,1.99458107293378,2148007.44784879,0.0,1.0
1992-06-29,25.0,25.12,24.88,25.0,266750,1.99458107293378,2.00415506208386,1.9850070837837,1.99458107293378,3343433.91226063,0.0,1.0
1992-06-30,24.5,24.75,24.37,24.75,665375,1.9546894514751,1.97463526220444,1.94431762989585,1.97463526220444,8339783.84018903,0.0,1.0
1992-07-01,24.0,24.37,24.0,24.12,254750,1.91479783001643,1.94431762989585,1.91479783001643,1.92437181916651,3193026.38856006,0.0,1.0
1992-07-02,24.25,24.75,24.12,24.75,331000,1.93474364074577,1.97463526220444,1.92437181916651,1.97463526220444,4148740.86207411,0.0,1.0
1992-07-06,24.0,24.25,24.0,24.0,164000,1.91479783001643,1.93474364074577,1.91479783001643,1.91479783001643,2055569.49057448,0.0,1.0
1992-07-07,23.63,24.12,23.63,24.12,1277563,1.88527803013701,1.92437181916651,1.88527803013701,1.92437181916651,16012923.9334562,0.0,1.0
1992-07-08,23.0,23.37,22.88,23.37,334750,1.83501458709908,1.8645343869785,1.82544059794899,1.8645343869785,4195743.21323054,0.0,1.0
1992-07-09,23.37,23.37,23.12,23.12,347563,1.8645343869785,1.8645343869785,1.84458857624916,1.84458857624916,4356340.84666182,0.0,1.0
1992-07-10,23.75,23.75,23.5,23.5,83563,1.89485201928709,1.89485201928709,1.87490620855775,1.87490620855775,1047375.32524924,0.0,1.0
1992-07-13,23.37,23.63,23.37,23.63,156750,1.8645343869785,1.88527803013701,1.8645343869785,1.88527803013701,1964698.27833872,0.0,1.0
1992-07-14,23.5,23.5,23.25,23.37,108375,1.87490620855775,1.87490620855775,1.85496039782841,1.8645343869785,1358367.94842079,0.0,1.0
1992-07-15,23.37,23.63,23.37,23.5,86000,1.8645343869785,1.88527803013701,1.8645343869785,1.87490620855775,1077920.58652077,0.0,1.0
1992-07-16,23.75,23.88,23.63,23.75,132563,1.89485201928709,1.90522384086635,1.88527803013701,1.89485201928709,1661539.38035991,0.0,1.0
1992-07-17,23.37,23.75,23.37,23.63,143750,1.8645343869785,1.89485201928709,1.8645343869785,1.88527803013701,1801756.79432977,0.0,1.0
1992-07-20,22.75,23.0,22.5,22.88,237188,1.81506877636974,1.83501458709908,1.7951229656404,1.82544059794899,2972904.97762427,0.0,1.0
1992-07-21,23.12,23.12,22.75,23.0,202000,1.84458857624916,1.84458857624916,1.81506877636974,1.83501458709908,2531859.98229296,0.0,1.0
1992-07-22,22.37,22.63,22.25,22.5,95375,1.78475114406115,1.80549478721966,1.77517715491106,1.7951229656404,1195426.46441184,0.0,1.0
1992-07-23,21.88,22.0,21.75,22.0,141563,1.74565735503164,1.75523134418173,1.73528553345239,1.75523134418173,1774345.02313534,0.0,1.0
1992-07-24,21.37,21.75,21.37,21.63,190375,1.70496790114379,1.73528553345239,1.70496790114379,1.72571154430231,2386152.69370804,0.0,1.0
1992-07-27,21.88,22.12,21.75,21.75,253563,1.74565735503164,1.76480533333181,1.73528553345239,1.73528553345239,3178148.57767402,0.0,1.0
1992-07-28,23.12,23.12,22.63,22.63,295188,1.84458857624916,1.84458857624916,1.80549478721966,1.80549478721966,3699874.67551037,0.0,1.0
1992-07-29,23.12,23.25,22.88,23.12,186000,1.84458857624916,1.85496039782841,1.82544059794899,1.84458857624916,2331316.61735887,0.0,1.0
1992-07-30,22.63,22.63,22.37,22.37,159188,1.80549478721966,1.80549478721966,1.78475114406115,1.78475114406115,1995256.07357055,0.0,1.0
1992-07-31,22.88,23.0,22.63,22.75,67000,1.82544059794899,1.83501458709908,1.80549478721966,1.81506877636974,839775.34066153,0.0,1.0
1992-08-03,22.75,22.88,22.75,22.75,112188,1.81506877636974,1.82544059794899,1.81506877636974,1.81506877636974,1406159.93907665,0.0,1.0
1992-08-04,22.88,23.12,22.88,22.88,250000,1.82544059794899,1.84458857624916,1.82544059794899,1.82544059794899,3133490.07709526,0.0,1.0
1992-08-05,22.75,22.88,22.63,22.88,307000,1.81506877636974,1.82544059794899,1.80549478721966,1.82544059794899,3847925.81467297,0.0,1.0
1992-08-06,22.5,22.75,22.37,22.63,137188,1.7951229656404,1.81506877636974,1.78475114406115,1.80549478721966,1719508.94678618,0.0,1.0
1992-08-07,22.37,22.75,22.37,22.5,250375,1.78475114406115,1.81506877636974,1.78475114406115,1.7951229656404,3138190.31221089,0.0,1.0
1992-08-10,21.88,22.0,21.63,21.75,213375,1.74565735503164,1.75523134418173,1.72571154430231,1.73528553345239,2674433.7808008,0.0,1.0
1992-08-11,21.0,21.63,20.75,21.5,978000,1.67544810126437,1.72571154430231,1.65550229053504,1.71533972272305,12258213.1815967,0.0,1.0
1992-08-12,20.25,20.37,19.88,20.12,481000,1.61561066907636,1.62518465822644,1.58609086919694,1.60523884749711,6028834.90833127,0.0,1.0
1992-08-13,20.37,20.5,20.12,20.25,589000,1.62518465822644,1.6355564798057,1.60523884749711,1.61561066907636,7382502.62163643,0.0,1.0
1992-08-14,21.63,21.75,21.37,21.37,505375,1.72571154430231,1.73528553345239,1.70496790114379,1.70496790114379,6334350.19084804,0.0,1.0
1992-08-17,21.88,22.0,21.63,21.63,69375,1.74565735503164,1.75523134418173,1.72571154430231,1.72571154430231,869543.496393934,0.0,1.0
1992-08-18,21.25,21.5,21.12,21.37,322188,1.69539391199371,1.71533972272305,1.68502209041446,1.70496790114379,4038291.60383667,0.0,1.0
1992-08-19,21.25,21.63,21.12,21.37,195188,1.69539391199371,1.72571154430231,1.68502209041446,1.70496790114379,2446478.64467228,0.0,1.0
1992-08-20,21.88,22.12,21.37,21.5,1240000,1.74565735503164,1.76480533333181,1.70496790114379,1.71533972272305,15542110.7823925,0.0,1.0
1992-08-21,21.88,22.12,21.63,22.0,601563,1.74565735503164,1.76480533333181,1.72571154430231,1.75523134418173,7539966.76499062,0.0,1.0
1992-08-24,21.5,21.88,21.25,21.25,201000,1.71533972272305,1.74565735503164,1.69539391199371,1.69539391199371,2519326.02198458,0.0,1.0
1992-08-25,20.75,21.25,20.75,21.25,363750,1.65550229053504,1.69539391199371,1.65550229053504,1.69539391199371,4559228.06217358,0.0,1.0
1992-08-26,22.0,22.0,21.63,21.88,326375,1.75523134418173,1.75523134418173,1.72571154430231,1.74565735503164,4090771.29564784,0.0,1.0
1992-08-27,23.75,23.88,23.25,23.25,532563,1.89485201928709,1.90522384086635,1.85496039782841,1.85496039782841,6675123.50371232,0.0,1.0
1992-08-28,23.63,23.75,23.37,23.5,432375,1.88527803013701,1.89485201928709,1.8645343869785,1.87490620855775,5419371.08833623,0.0,1.0
1992-08-31,23.25,23.37,22.88,23.25,337188,1.85496039782841,1.8645343869785,1.82544059794899,1.85496039782841,4226301.00846239,0.0,1.0
1992-09-01,22.5,22.88,22.25,22.63,461750,1.7951229656404,1.82544059794899,1.77517715491106,1.80549478721966,5787556.17239494,0.0,1.0
1992-09-02,22.88,23.0,22.63,22.88,406375,1.82544059794899,1.83501458709908,1.80549478721966,1.82544059794899,5093488.12031835,0.0,1.0
1992-09-03,23.25,23.37,23.12,23.12,370000,1.85496039782841,1.8645343869785,1.84458857624916,1.84458857624916,4637565.31410099,0.0,1.0
1992-09-04,23.12,23.12,23.0,23.0,167750,1.84458857624916,1.84458857624916,1.83501458709908,1.83501458709908,2102571.84173091,0.0,1.0
1992-09-08,22.25,22.63,22.12,22.63,251000,1.77517715491106,1.80549478721966,1.76480533333181,1.80549478721966,3146024.03740364,0.0,1.0
1992-09-09,21.75,21.88,21.5,21.75,207375,1.73528553345239,1.74565735503164,1.71533972272305,1.73528553345239,2599230.01895051,0.0,1.0
1992-09-10,22.37,22.37,21.88,21.88,257000,1.78475114406115,1.78475114406115,1.74565735503164,1.74565735503164,3221227.79925391,0.0,1.0
1992-09-11,21.25,22.0,21.25,21.88,1102188,1.69539391199371,1.75523134418173,1.69539391199371,1.74565735503164,13814780.6443739,0.0,1.0
1992-09-14,23.0,23.0,22.12,22.12,862563,1.83501458709908,1.83501458709908,1.76480533333181,1.76480533333181,10811330.405478,0.0,1.0
1992-09-15,22.0,23.25,22.0,22.12,591375,1.75523134418173,1.85496039782841,1.75523134418173,1.76480533333181,7412270.7773688,0.0,1.0
1992-09-16,21.88,22.12,21.37,21.5,801563,1.74565735503164,1.76480533333181,1.70496790114379,1.71533972272305,10046758.8266668,0.0,1.0
1992-09-17,21.63,21.88,21.5,21.75,400188,1.72571154430231,1.74565735503164,1.71533972272305,1.73528553345239,5015940.50789037,0.0,1.0
1992-09-18,22.12,22.37,21.88,22.37,240750,1.76480533333181,1.78475114406115,1.74565735503164,1.78475114406115,3017550.94424272,0.0,1.0
1992-09-21,21.37,21.63,21.37,21.5,75750,1.70496790114379,1.72571154430231,1.70496790114379,1.71533972272305,949447.493359864,0.0,1.0
1992-09-22,21.37,21.75,21.37,21.5,334375,1.70496790114379,1.73528553345239,1.70496790114379,1.71533972272305,4191042.97811491,0.0,1.0
1992-09-23,20.63,21.0,20.63,20.88,404563,1.64592830138495,1.67544810126437,1.64592830138495,1.66587411211429,5070776.58423956,0.0,1.0
1992-09-24,20.88,21.12,20.88,20.88,193000,1.66587411211429,1.68502209041446,1.66587411211429,1.66587411211429,2419054.33951754,0.0,1.0
1992-09-25,20.75,21.0,20.5,20.88,753188,1.65550229053504,1.67544810126437,1.6355564798057,1.66587411211429,9440428.49674886,0.0,1.0
1992-09-28,20.37,20.37,20.12,20.37,207188,1.62518465822644,1.62518465822644,1.60523884749711,1.62518465822644,2596886.16837285,0.0,1.0
1992-09-29,20.25,20.37,19.88,20.25,364375,1.61561066907636,1.62518465822644,1.58609086919694,1.61561066907636,4567061.78736633,0.0,1.0
1992-09-30,21.37,21.37,21.0,21.25,494563,1.70496790114379,1.70496790114379,1.67544810126437,1.69539391199371,6198833.01199386,0.0,1.0
1992-10-01,20.25,21.12,20.25,21.12,271000,1.61561066907636,1.68502209041446,1.61561066907636,1.68502209041446,3396703.24357126,0.0,1.0
1992-10-02,19.63,20.0,19.37,19.88,573563,1.5661450584676,1.59566485834702,1.54540141530909,1.58609086919694,7189015.87635595,0.0,1.0
1992-10-05,18.5,18.63,17.88,18.63,1187375,1.475989993971,1.48636181555025,1.42652438336224,1.48636181555025,14882511.1211639,0.0,1.0
1992-10-06,18.75,19.0,18.5,18.63,645188,1.49593580470033,1.51588161542967,1.475989993971,1.48636181555025,8086760.78344375,0.0,1.0
1992-10-07,19.25,19.63,19.25,19.25,526750,1.53582742615901,1.5661450584676,1.53582742615901,1.53582742615901,6602263.5924397,0.0,1.0
1992-10-08,19.0,19.0,18.75,18.88,191188,1.51588161542967,1.51588161542967,1.49593580470033,1.50630762627959,2396342.80343875,0.0,1.0
1992-10-09,18.88,19.37,18.88,19.37,332375,1.50630762627959,1.54540141530909,1.50630762627959,1.54540141530909,4165975.05749814,0.0,1.0
1992-10-12,19.37,19.37,18.88,19.12,113188,1.54540141530909,1.54540141530909,1.50630762627959,1.52545560457975,1418693.89938503,0.0,1.0
1992-10-13,20.0,20.0,19.12,19.37,253375,1.59566485834702,1.59566485834702,1.52545560457975,1.54540141530909,3175792.19313605,0.0,1.0
1992-10-14,19.88,20.25,19.63,19.63,383750,1.58609086919694,1.61561066907636,1.5661450584676,1.5661450584676,4809907.26834122,0.0,1.0
1992-10-15,19.12,19.25,19.0,19.12,213750,1.52545560457975,1.53582742615901,1.51588161542967,1.52545560457975,2679134.01591645,0.0,1.0
1992-10-16,19.0,19.25,18.75,19.25,138000,1.51588161542967,1.53582742615901,1.49593580470033,1.53582742615901,1729686.52255658,0.0,1.0
1992-10-19,18.88,19.12,18.88,18.88,223375,1.50630762627959,1.52545560457975,1.50630762627959,1.50630762627959,2799773.38388461,0.0,1.0
1992-10-20,19.25,19.5,19.0,19.37,336750,1.53582742615901,1.55577323688835,1.51588161542967,1.54540141530909,4220811.13384731,0.0,1.0
1992-10-21,19.37,19.63,19.37,19.63,456000,1.54540141530909,1.5661450584676,1.54540141530909,1.5661450584676,5715485.90062175,0.0,1.0
1992-10-22,20.25,20.25,19.63,19.63,507000,1.61561066907636,1.61561066907636,1.5661450584676,1.5661450584676,6354717.87634918,0.0,1.0
1992-10-23,20.37,20.5,20.12,20.25,119000,1.62518465822644,1.6355564798057,1.60523884749711,1.61561066907636,1491541.27669734,0.0,1.0
1992-10-26,20.25,20.5,20.12,20.37,111750,1.61561066907636,1.6355564798057,1.60523884749711,1.62518465822644,1400670.06446158,0.0,1.0
1992-10-27,20.5,20.5,20.25,20.37,80563,1.6355564798057,1.6355564798057,1.61561066907636,1.62518465822644,1009773.4443241,0.0,1.0
1992-10-28,20.25,20.5,20.12,20.25,179375,1.61561066907636,1.6355564798057,1.60523884749711,1.61561066907636,2248279.13031585,0.0,1.0
1992-10-29,19.5,19.88,19.37,19.88,619000,1.55577323688835,1.58609086919694,1.54540141530909,1.58609086919694,7758521.43088784,0.0,1.0
1992-10-30,19.63,19.63,19.37,19.63,130563,1.5661450584676,1.5661450584676,1.54540141530909,1.5661450584676,1636471.45974315,0.0,1.0
1992-11-02,19.37,19.63,19.37,19.37,417750,1.54540141530909,1.5661450584676,1.54540141530909,1.54540141530909,5236061.91882617,0.0,1.0
1992-11-03,20.25,20.37,19.88,20.0,764188,1.61561066907636,1.62518465822644,1.58609086919694,1.59566485834702,9578302.06014107,0.0,1.0
1992-11-04,20.88,21.0,20.37,20.63,865375,1.66587411211429,1.67544810126437,1.62518465822644,1.64592830138495,10846575.9018652,0.0,1.0
1992-11-05,20.88,20.88,20.63,20.75,679563,1.66587411211429,1.66587411211429,1.64592830138495,1.65550229053504,8517615.66904434,0.0,1.0
1992-11-06,21.0,21.12,20.75,20.75,601375,1.67544810126437,1.68502209041446,1.65550229053504,1.65550229053504,7537610.38045265,0.0,1.0
1992-11-09,21.63,21.75,21.5,21.63,380375,1.72571154430231,1.73528553345239,1.71533972272305,1.72571154430231,4767605.15230042,0.0,1.0
1992-11-10,21.63,21.75,21.5,21.63,134375,1.72571154430231,1.73528553345239,1.71533972272305,1.72571154430231,1684250.91643869,0.0,1.0
1992-11-11,21.37,21.5,21.12,21.37,194188,1.70496790114379,1.71533972272305,1.68502209041446,1.70496790114379,2433944.6843639,0.0,1.0
1992-11-12,20.63,21.25,20.63,21.12,291563,1.64592830138495,1.69539391199371,1.64592830138495,1.68502209041446,3654439.0693925,0.0,1.0
1992-11-13,22.0,22.0,21.63,21.63,418000,1.75523134418173,1.75523134418173,1.72571154430231,1.72571154430231,5239195.40890325,0.0,1.0
1992-11-16,22.37,22.37,22.0,22.0,479188,1.78475114406115,1.78475114406115,1.75523134418173,1.75523134418173,6006123.37225247,0.0,1.0
1992-11-17,22.0,22.25,21.88,22.12,212750,1.75523134418173,1.77517715491106,1.74565735503164,1.76480533333181,2666600.05560805,0.0,1.0
1992-11-18,22.12,22.25,22.0,22.12,418000,1.76480533333181,1.77517715491106,1.75523134418173,1.76480533333181,5239195.40890326,0.0,1.0
1992-11-19,24.75,24.75,23.25,23.5,2489000,1.97463526220444,1.97463526220444,1.85496039782841,1.87490620855775,31197027.2075604,0.0,1.0
1992-11-20,25.5,25.63,25.0,25.0,2313375,2.03447269439246,2.04484451597171,1.99458107293378,1.99458107293378,28995750.4284008,0.0,1.0
1992-11-23,25.25,25.75,25.0,25.75,661563,2.01452688366312,2.05441850512179,1.99458107293378,2.05441850512179,8292004.38349345,0.0,1.0
1992-11-24,26.25,26.37,25.63,25.63,1356375,2.09431012658047,2.10388411573055,2.04484451597171,2.04484451597171,17000750.4132803,0.0,1.0
1992-11-25,27.0,27.25,26.75,27.0,1058375,2.15414755876848,2.17409336949782,2.13420174803914,2.15414755876848,13265630.2413828,0.0,1.0
1992-11-27,25.88,26.75,25.0,26.75,548750,2.06479032670105,2.13420174803914,1.99458107293378,2.13420174803914,6878010.71922407,0.0,1.0
1992-11-30,26.25,26.37,26.12,26.25,365000,2.09431012658047,2.10388411573055,2.08393830500121,2.09431012658047,4574895.51255906,0.0,1.0
1992-12-01,26.0,26.25,26.0,26.25,1389563,2.07436431585113,2.09431012658047,2.07436431585113,2.09431012658047,17416727.4879948,0.0,1.0
1992-12-02,26.25,26.25,26.0,26.25,533563,2.09431012658047,2.09431012658047,2.07436431585113,2.09431012658047,6687657.46402069,0.0,1.0
1992-12-03,25.63,26.12,25.63,26.0,807000,2.04484451597171,2.08393830500121,2.04484451597171,2.07436431585113,10114905.9688635,0.0,1.0
1992-12-04,25.5,25.75,25.12,25.37,42188,2.03447269439246,2.05441850512179,2.00415506208386,2.0241008728132,528782.717489977,0.0,1.0
1992-12-07,26.12,26.25,25.75,25.75,781563,2.08393830500121,2.09431012658047,2.05441850512179,2.05441850512179,9796079.6204992,0.0,1.0
1992-12-08,26.63,26.88,26.5,26.63,467188,2.12462775888906,2.1445735696184,2.11425593730981,2.12462775888906,5855715.84855191,0.0,1.0
1992-12-09,26.63,26.75,26.25,26.5,690375,2.12462775888906,2.13420174803914,2.09431012658047,2.11425593730981,8653132.84789855,0.0,1.0
1992-12-10,25.75,26.37,25.63,26.25,443375,2.05441850512179,2.10388411573055,2.04484451597171,2.09431012658047,5557244.65172844,0.0,1.0
1992-12-11,25.5,25.75,25.5,25.75,178563,2.03447269439246,2.05441850512179,2.03447269439246,2.05441850512179,2238101.55454543,0.0,1.0
1992-12-14,26.0,26.12,25.88,26.0,1231750,2.07436431585113,2.08393830500121,2.06479032670105,2.07436431585113,15438705.6098483,0.0,1.0
1992-12-15,25.63,25.88,25.63,25.75,583750,2.04484451597171,2.06479032670105,2.04484451597171,2.05441850512179,7316699.33001742,0.0,1.0
1992-12-16,25.0,25.12,24.75,25.0,1103188,1.99458107293378,2.00415506208386,1.97463526220444,1.99458107293378,13827314.6046822,0.0,1.0
1992-12-17,25.25,25.25,24.88,25.0,1578188,2.01452688366312,2.01452688366312,1.9850070837837,1.99458107293378,19780945.7511632,0.0,1.0
1992-12-18,26.25,26.5,25.88,25.88,629375,2.09431012658047,2.11425593730981,2.06479032670105,2.06479032670105,7888561.26908729,0.0,1.0
1992-12-21,27.0,27.25,26.88,27.12,286750,2.15414755876848,2.17409336949782,2.1445735696184,2.16372154791856,3594113.11842826,0.0,1.0
1992-12-22,26.75,26.88,26.37,26.63,756750,2.13420174803914,2.1445735696184,2.10388411573055,2.12462775888906,9485074.46336735,0.0,1.0
1992-12-23,26.75,26.75,26.5,26.75,460563,2.13420174803914,2.13420174803914,2.11425593730981,2.13420174803914,5772678.36150889,0.0,1.0
1992-12-24,27.25,27.25,26.63,26.88,271000,2.17409336949782,2.17409336949782,2.12462775888906,2.1445735696184,3396703.24357125,0.0,1.0
1992-12-28,26.75,27.12,26.63,27.12,504000,2.13420174803914,2.16372154791856,2.12462775888906,2.16372154791856,6317115.99542404,0.0,1.0
1992-12-29,26.63,26.63,26.37,26.63,387000,2.12462775888906,2.12462775888906,2.10388411573055,2.12462775888906,4850642.63934346,0.0,1.0
1992-12-30,26.63,26.63,26.37,26.5,554188,2.12462775888906,2.12462775888906,2.10388411573055,2.11425593730981,6946170.39538106,0.0,1.0
1992-12-31,26.5,26.63,26.25,26.63,964563,2.11425593730981,2.12462775888906,2.09431012658047,2.12462775888906,12089794.3569329,0.0,1.0
1993-01-04,26.75,26.88,26.5,26.63,313750,2.13420174803914,2.1445735696184,2.11425593730981,2.12462775888906,3932530.04675455,0.0,1.0
1993-01-05,25.12,27.37,24.75,27.12,2886750,2.00415506208386,2.1836673586479,1.97463526220444,2.16372154791856,36182409.9202189,0.0,1.0
1993-01-06,25.25,25.37,24.75,25.12,1505000,2.01452688366312,2.0241008728132,1.97463526220444,2.00415506208386,18863610.2641134,0.0,1.0
1993-01-07,25.0,25.5,25.0,25.5,759375,1.99458107293378,2.03447269439246,1.99458107293378,2.03447269439246,9517976.10917683,0.0,1.0
1993-01-08,24.63,25.0,24.5,25.0,1280188,1.96506127305436,1.99458107293378,1.9546894514751,1.99458107293378,16045825.5792657,0.0,1.0
1993-01-11,24.63,24.75,24.5,24.63,244000,1.96506127305436,1.97463526220444,1.9546894514751,1.96506127305436,3058286.31524497,0.0,1.0
1993-01-12,24.25,24.25,23.75,23.88,438750,1.93474364074577,1.93474364074577,1.89485201928709,1.90522384086635,5499275.08530216,0.0,1.0
1993-01-13,23.75,24.12,23.37,23.75,552563,1.89485201928709,1.92437181916651,1.8645343869785,1.89485201928709,6925802.70987994,0.0,1.0
1993-01-14,24.88,25.37,24.25,24.37,1889000,1.9850070837837,2.0241008728132,1.93474364074577,1.94431762989585,23676651.0225317,0.0,1.0
1993-01-15,25.12,25.25,24.75,25.0,1424375,2.00415506208386,2.01452688366312,1.97463526220444,1.99458107293378,17853059.7142502,0.0,1.0
1993-01-18,25.5,25.5,25.12,25.12,344188,2.03447269439246,2.03447269439246,2.00415506208386,2.00415506208386,4314038.73062103,0.0,1.0
1993-01-19,25.75,25.88,25.63,25.63,359000,2.05441850512179,2.06479032670105,2.04484451597171,2.04484451597171,4499691.75070879,0.0,1.0
1993-01-20,26.12,26.37,25.88,25.88,563000,2.08393830500121,2.10388411573055,2.06479032670105,2.06479032670105,7056619.65361852,0.0,1.0
1993-01-21,26.0,26.0,25.75,25.88,484375,2.07436431585113,2.07436431585113,2.05441850512179,2.06479032670105,6071137.02437205,0.0,1.0
1993-01-22,25.88,25.88,25.63,25.75,888000,2.06479032670105,2.06479032670105,2.04484451597171,2.05441850512179,11130156.7538423,0.0,1.0
1993-01-25,25.5,25.63,25.37,25.37,1462750,2.03447269439246,2.04484451597171,2.0241008728132,2.0241008728132,18334050.4410843,0.0,1.0
1993-01-26,25.63,25.63,25.37,25.63,421563,2.04484451597171,2.04484451597171,2.0241008728132,2.04484451597171,5283853.90948203,0.0,1.0
1993-01-27,25.0,25.5,24.88,25.37,739188,1.99458107293378,2.03447269439246,1.9850070837837,2.0241008728132,9264953.05243154,0.0,1.0
1993-01-28,24.5,24.63,24.12,24.63,735000,1.9546894514751,1.96506127305436,1.92437181916651,1.96506127305436,9212460.82666006,0.0,1.0
1993-01-29,23.63,24.5,23.37,24.37,1843000,1.88527803013701,1.9546894514751,1.8645343869785,1.94431762989585,23100088.8483462,0.0,1.0
1993-02-01,23.75,23.75,23.5,23.5,742563,1.89485201928709,1.89485201928709,1.87490620855775,1.87490620855775,9307255.16847233,0.0,1.0
1993-02-02,24.0,24.12,23.75,23.75,518000,1.91479783001643,1.92437181916651,1.89485201928709,1.89485201928709,6492591.43974136,0.0,1.0
1993-02-03,23.88,24.0,23.75,24.0,937563,1.90522384086635,1.91479783001643,1.89485201928709,1.91479783001643,11751377.4286066,0.0,1.0
1993-02-04,25.25,25.37,24.5,24.5,835000,2.01452688366312,2.0241008728132,1.9546894514751,1.9546894514751,10465856.8574981,0.0,1.0
1993-02-05,26.0,26.37,25.37,25.37,1110375,2.07436431585113,2.10388411573055,2.0241008728132,2.0241008728132,13917396.1774186,0.0,1.0
1993-02-08,25.88,25.88,25.63,25.75,1380563,2.06479032670105,2.06479032670105,2.04484451597171,2.05441850512179,17303921.8452194,0.0,1.0
1993-02-09,29.12,29.12,27.37,28.25,2998000,2.32328803375327,2.32328803375327,2.1836673586479,2.25387661241517,37576813.0045262,0.0,1.0
1993-02-10,29.63,30.5,29.5,30.12,3204375,2.36397748764112,2.43338890897921,2.35360566606186,2.40307127667062,40163509.0631683,0.0,1.0
1993-02-11,29.63,29.75,29.5,29.75,851563,2.36397748764112,2.3735514767912,2.35360566606186,2.3735514767912,10673456.8420858,0.0,1.0
1993-02-12,29.25,29.75,29.12,29.5,891563,2.33365985533252,2.3735514767912,2.32328803375327,2.35360566606186,11174815.2544211,0.0,1.0
1993-02-16,28.25,29.12,28.0,29.12,2396563,2.25387661241517,2.32328803375327,2.23393080168583,2.32328803375327,30038425.5185345,0.0,1.0
1993-02-17,28.75,28.75,28.5,28.63,614375,2.29376823387385,2.29376823387385,2.27382242314451,2.28419424472376,7700551.86446157,0.0,1.0
1993-02-18,29.37,29.75,28.63,29.5,1058375,2.3432338444826,2.3735514767912,2.28419424472376,2.35360566606186,13265630.2413828,0.0,1.0
1993-02-19,30.5,30.5,30.12,30.12,911000,2.43338890897921,2.43338890897921,2.40307127667062,2.40307127667062,11418437.8409351,0.0,1.0
1993-02-22,30.88,31.0,30.63,30.63,460563,2.4637065412878,2.47328053043789,2.44376073055847,2.44376073055847,5772678.36150889,0.0,1.0
1993-02-23,30.63,31.0,30.63,30.88,1183000,2.44376073055847,2.47328053043789,2.44376073055847,2.4637065412878,14827675.0448147,0.0,1.0
1993-02-24,30.37,30.37,30.12,30.12,797750,2.42301708739996,2.42301708739996,2.40307127667062,2.40307127667062,9998966.83601093,0.0,1.0
1993-02-25,29.88,30.12,29.88,30.12,219563,2.38392329837045,2.40307127667062,2.38392329837045,2.40307127667062,2751993.92718906,0.0,1.0
1993-02-26,30.63,30.75,30.25,30.37,221000,2.44376073055847,2.45333471970855,2.41344309824987,2.42301708739996,2770005.2281522,0.0,1.0
1993-03-01,31.37,31.5,31.0,31.25,479375,2.50280033031731,2.51317215189656,2.47328053043789,2.49322634116722,6008467.22283014,0.0,1.0
1993-03-02,31.5,31.63,31.0,31.37,762375,2.51317215189656,2.52354397347582,2.47328053043789,2.50280033031731,9555577.99010198,0.0,1.0
1993-03-03,31.75,31.88,31.5,31.88,259188,2.5331179626259,2.54348978420516,2.51317215189656,2.54348978420516,3248652.10440866,0.0,1.0
1993-03-04,32.0,32.0,31.63,31.75,1094375,2.55306377335524,2.55306377335524,2.52354397347582,2.5331179626259,13716852.8124845,0.0,1.0
1993-03-05,31.88,32.0,31.75,31.75,411750,2.54348978420516,2.55306377335524,2.5331179626259,2.5331179626259,5160858.15697587,0.0,1.0
1993-03-08,32.25,32.37,31.88,31.88,372750,2.57300958408458,2.58258357323466,2.54348978420516,2.54348978420516,4672033.70494901,0.0,1.0
1993-03-09,31.5,31.63,31.37,31.5,656188,2.51317215189656,2.52354397347582,2.50280033031731,2.51317215189656,8224634.34683592,0.0,1.0
1993-03-10,31.75,32.0,31.5,31.63,1528750,2.5331179626259,2.55306377335524,2.51317215189656,2.52354397347582,19161291.8214375,0.0,1.0
1993-03-11,31.5,31.63,31.37,31.5,592750,2.51317215189656,2.52354397347582,2.50280033031731,2.51317215189656,7429504.97279285,0.0,1.0
1993-03-12,30.75,31.0,30.75,31.0,480188,2.45333471970855,2.47328053043789,2.45333471970855,2.47328053043789,6018657.33256086,0.0,1.0
1993-03-15,30.12,30.5,30.0,30.5,698000,2.40307127667062,2.43338890897921,2.39349728752054,2.43338890897921,8748704.29524994,0.0,1.0
1993-03-16,31.0,31.0,30.63,30.63,373750,2.47328053043789,2.47328053043789,2.44376073055847,2.44376073055847,4684567.6652574,0.0,1.0
1993-03-17,30.88,31.0,30.63,30.75,257563,2.4637065412878,2.47328053043789,2.44376073055847,2.45333471970855,3228284.41890754,0.0,1.0
1993-03-18,31.25,31.88,30.75,30.88,592750,2.49322634116722,2.54348978420516,2.45333471970855,2.4637065412878,7429504.97279286,0.0,1.0
1993-03-19,31.88,32.0,31.12,31.25,675750,2.54348978420516,2.55306377335524,2.48285451958797,2.49322634116722,8469823.67838845,0.0,1.0
1993-03-22,31.25,31.25,31.0,31.0,580563,2.49322634116722,2.49322634116722,2.47328053043789,2.47328053043789,7276753.59851462,0.0,1.0
1993-03-23,32.0,32.0,31.25,31.25,1320563,2.55306377335524,2.55306377335524,2.49322634116722,2.49322634116722,16551884.2267165,0.0,1.0
1993-03-24,32.5,32.63,31.88,31.88,1255563,2.59295539481391,2.60332721639317,2.54348978420516,2.54348978420516,15737176.8066718,0.0,1.0
1993-03-25,33.75,34.0,33.25,33.37,1999563,2.6926844484606,2.71263025918994,2.65279282700193,2.66236681615201,25062443.2761073,0.0,1.0
1993-03-26,34.37,34.37,34.12,34.25,1035375,2.74215005906936,2.74215005906936,2.72220424834002,2.73257606991928,12977349.15429,0.0,1.0
1993-03-29,34.75,34.88,34.37,34.37,934563,2.77246769137795,2.78283951295721,2.74215005906936,2.74215005906936,11713775.5476815,0.0,1.0
1993-03-30,35.0,35.0,34.5,34.5,1488375,2.79241350210729,2.79241350210729,2.75252188064862,2.75252188064862,18655233.1739866,0.0,1.0
1993-03-31,34.75,35.37,34.12,34.88,3041188,2.77246769137795,2.82193330198671,2.72220424834002,2.78283951295721,38118129.6823247,0.0,1.0
1993-04-01,36.63,37.0,36.25,36.37,1504375,2.92246018806257,2.95197998794199,2.89214255575398,2.90171654490406,18855776.5389207,0.0,1.0
1993-04-02,35.75,36.25,35.63,36.25,996188,2.8522509342953,2.89214255575398,2.84267694514522,2.89214255575398,12486180.8516855,0.0,1.0
1993-04-05,35.63,35.88,35.63,35.63,575563,2.84267694514522,2.86262275587456,2.84267694514522,2.84267694514522,7214083.79697271,0.0,1.0
1993-04-06,34.5,35.0,34.25,34.75,827375,2.75252188064862,2.79241350210729,2.73257606991928,2.77246769137795,10370285.4101467,0.0,1.0
1993-04-07,35.0,35.12,34.5,34.5,739563,2.79241350210729,2.80198749125737,2.75252188064862,2.75252188064862,9269653.28754719,0.0,1.0
1993-04-08,35.5,35.63,35.25,35.5,599375,2.83230512356597,2.84267694514522,2.81235931283663,2.83230512356597,7512542.45983586,0.0,1.0
1993-04-12,36.25,36.25,35.5,35.5,599375,2.89214255575398,2.89214255575398,2.83230512356597,2.83230512356597,7512542.45983587,0.0,1.0
1993-04-13,37.63,37.75,36.63,36.63,2095750,3.00224343097993,3.01181742013001,2.92246018806257,2.92246018806257,26268047.3162895,0.0,1.0
1993-04-14,37.5,38.0,37.37,37.88,569188,2.99187160940067,3.03176323085934,2.98149978782141,3.02218924170926,7134179.80000677,0.0,1.0
1993-04-15,37.12,37.5,37.0,37.5,491563,2.96155397709208,2.99187160940067,2.95197998794199,2.99187160940067,6161231.13106869,0.0,1.0
1993-04-16,36.5,36.88,36.37,36.75,753563,2.91208836648332,2.94240599879191,2.90171654490406,2.93203417721266,9445128.73186451,0.0,1.0
1993-04-19,37.0,37.12,36.75,37.0,1181375,2.95197998794199,2.96155397709208,2.93203417721266,2.95197998794199,14807307.3593136,0.0,1.0
1993-04-20,37.0,37.37,37.0,37.12,2276375,2.95197998794199,2.98149978782141,2.95197998794199,2.96155397709208,28531993.8969909,0.0,1.0
1993-04-21,38.12,38.25,38.0,38.0,372750,3.04133722000943,3.05170904158868,3.03176323085934,3.03176323085934,4672033.70494902,0.0,1.0
1993-04-22,38.0,38.37,37.88,38.25,360375,3.03176323085934,3.06128303073876,3.02218924170926,3.05170904158868,4516925.94613281,0.0,1.0
1993-04-23,37.25,38.0,37.12,37.75,719000,2.97192579867133,3.03176323085934,2.96155397709208,3.01181742013001,9011917.46172595,0.0,1.0
1993-04-26,37.5,37.88,37.37,37.75,1588750,2.99187160940067,3.02218924170926,2.98149978782141,3.01181742013001,19913329.4399403,0.0,1.0
1993-04-27,36.88,37.25,36.75,37.12,834000,2.94240599879191,2.97192579867133,2.93203417721266,2.96155397709208,10453322.8971898,0.0,1.0
1993-04-28,36.37,36.5,36.0,36.37,763375,2.90171654490406,2.91208836648332,2.87219674502464,2.90171654490406,9568111.95041036,0.0,1.0
1993-04-29,36.25,36.37,36.0,36.12,979750,2.89214255575398,2.90171654490406,2.87219674502464,2.88177073417472,12280147.6121363,0.0,1.0
1993-04-30,36.5,36.75,36.25,36.25,435563,2.91208836648332,2.93203417721266,2.89214255575398,2.89214255575398,5459329.35379935,0.0,1.0
1993-05-03,37.0,37.0,36.5,36.5,600563,2.95197998794199,2.95197998794199,2.91208836648332,2.91208836648332,7527432.80468223,0.0,1.0
1993-05-04,39.5,39.5,38.25,38.25,1266000,3.15143809523537,3.15143809523537,3.05170904158868,3.05170904158868,15867993.7504104,0.0,1.0
1993-05-05,40.0,40.37,39.63,39.75,2148563,3.19132971669405,3.22084951657347,3.16180991681463,3.17138390596471,26930003.362056,0.0,1.0
1993-05-06,40.12,40.75,40.0,40.25,1701188,3.20090370584413,3.25116714888206,3.19132971669405,3.21127552742339,21322622.8690941,0.0,1.0
1993-05-07,41.75,41.75,40.63,40.63,1385375,3.33095039179941,3.33095039179941,3.24159315973198,3.24159315973198,17364235.2622234,0.0,1.0
1993-05-10,40.37,40.88,40.25,40.63,2022000,3.25191711136548,3.29299904663416,3.24225077365521,3.27286084307108,25101543.8599923,0.3894,1.0
1993-05-11,42.75,42.88,38.12,39.88,7708375,3.44363280928597,3.45410467513876,3.0706732792978,3.21244623238186,95693428.8584409,0.0,1.0
1993-05-12,42.25,42.37,41.5,41.88,3712188,3.40335640215981,3.41302273987009,3.34294179147059,3.37355186088646,46083902.0269718,0.0,1.0
1993-05-13,40.25,40.75,40.25,40.75,2882188,3.24225077365521,3.28252718078136,3.24225077365521,3.28252718078136,35780103.1131272,0.0,1.0
1993-05-14,41.12,41.25,40.5,40.5,8182750,3.31233172205471,3.32280358790751,3.26238897721828,3.26238897721828,101582422.36417,0.0,1.0
1993-05-17,42.37,42.37,41.63,41.75,5534188,3.41302273987009,3.41302273987009,3.35341365732339,3.36307999503366,68702602.7751943,0.0,1.0
1993-05-18,42.5,42.75,42.37,42.5,3168188,3.42349460572289,3.44363280928597,3.41302273987009,3.42349460572289,39330568.762958,0.0,1.0
1993-05-19,43.63,43.63,42.63,42.75,2520750,3.51451928582799,3.51451928582799,3.43396647157569,3.44363280928597,31293133.8699681,0.0,1.0
1993-05-20,44.25,45.0,43.75,44.75,2110563,3.56446203066442,3.62487664135365,3.52418562353827,3.60473843779057,26200984.0325306,0.0,1.0
1993-05-21,43.88,44.25,43.75,44.0,2275563,3.53465748939107,3.56446203066442,3.52418562353827,3.54432382710134,28249329.5997406,0.0,1.0
1993-05-24,43.63,43.75,43.12,43.37,2074000,3.51451928582799,3.52418562353827,3.47343735055932,3.49357555412239,25747083.0690524,0.0,1.0
1993-05-25,44.25,44.37,43.63,43.63,2137375,3.56446203066442,3.5741283683747,3.51451928582799,3.51451928582799,26533833.9800944,0.0,1.0
1993-05-26,43.88,44.0,43.5,43.88,1528188,3.53465748939107,3.54432382710134,3.50404741997519,3.53465748939107,18971255.246446,0.0,1.0
1993-05-27,45.0,45.0,43.88,43.88,2030750,3.62487664135365,3.62487664135365,3.53465748939107,3.53465748939107,25210168.2461322,0.0,1.0
1993-05-28,45.12,45.25,44.88,45.12,979000,3.63454297906392,3.64501484491672,3.61521030364337,3.63454297906392,12153517.032113,0.0,1.0
1993-06-01,45.0,45.0,44.25,44.25,1361188,3.62487664135365,3.62487664135365,3.56446203066442,3.56446203066442,16898081.2481183,0.0,1.0
1993-06-02,44.88,45.25,44.12,44.25,2490188,3.61521030364337,3.64501484491672,3.55399016481162,3.56446203066442,30913730.6140586,0.0,1.0
1993-06-03,45.63,45.88,44.88,45.25,2001563,3.6756249143326,3.69576311789567,3.61521030364337,3.64501484491672,24847834.5366161,0.0,1.0
1993-06-04,45.25,45.5,45.12,45.25,2186000,3.64501484491672,3.6651530484798,3.63454297906392,3.64501484491672,27137475.2116435,0.0,1.0
1993-06-07,44.63,44.88,44.5,44.88,2324375,3.5950721000803,3.61521030364337,3.5846002342275,3.61521030364337,28855292.2895991,0.0,1.0
1993-06-08,44.25,44.63,44.25,44.25,1428563,3.56446203066442,3.5950721000803,3.56446203066442,3.56446203066442,17734489.0213957,0.0,1.0
1993-06-09,43.63,43.88,43.63,43.75,1273188,3.51451928582799,3.53465748939107,3.51451928582799,3.52418562353827,15805630.2789396,0.0,1.0
1993-06-10,43.0,43.75,43.0,43.75,1338000,3.46377101284904,3.52418562353827,3.46377101284904,3.52418562353827,16610220.4177397,0.0,1.0
1993-06-11,43.37,43.5,43.0,43.0,1631750,3.49357555412239,3.50404741997519,3.46377101284904,3.46377101284904,20256896.2381515,0.0,1.0
1993-06-14,43.37,43.37,43.12,43.12,880563,3.49357555412239,3.49357555412239,3.47343735055932,3.47343735055932,10931498.8951466,0.0,1.0
1993-06-15,42.75,43.25,42.75,43.12,1800375,3.44363280928597,3.48390921641212,3.44363280928597,3.47343735055932,22350243.3367624,0.0,1.0
1993-06-16,42.37,42.75,42.0,42.0,1905375,3.41302273987009,3.44363280928597,3.38321819859674,3.38321819859674,23653735.9704415,0.0,1.0
1993-06-17,42.5,42.5,42.12,42.25,2353563,3.42349460572289,3.42349460572289,3.39288453630701,3.40335640215981,29217638.4133308,0.0,1.0
1993-06-18,42.63,42.75,42.5,42.63,1735000,3.43396647157569,3.44363280928597,3.42349460572289,3.43396647157569,21538663.9946026,0.0,1.0
1993-06-21,43.25,43.37,42.63,42.63,2045000,3.48390921641212,3.49357555412239,3.43396647157569,3.43396647157569,25387070.8178458,0.0,1.0
1993-06-22,43.75,44.12,43.75,43.75,3072563,3.52418562353827,3.55399016481162,3.52418562353827,3.52418562353827,38143459.4001431,0.0,1.0
1993-06-23,42.37,43.25,42.37,43.25,2117188,3.41302273987009,3.48390921641212,3.41302273987009,3.48390921641212,26283228.210608,0.0,1.0
1993-06-24,42.75,42.75,41.75,41.88,1122000,3.44363280928597,3.44363280928597,3.36307999503366,3.37355186088646,13928749.8570283,0.0,1.0
1993-06-25,42.75,43.0,42.75,42.88,1491750,3.44363280928597,3.46377101284904,3.44363280928597,3.45410467513876,18518906.0599127,0.0,1.0
1993-06-28,43.63,43.63,42.63,42.88,3536188,3.51451928582799,3.51451928582799,3.43396647157569,3.45410467513876,43899000.0886144,0.0,1.0
1993-06-29,44.12,44.25,43.88,43.88,1661750,3.55399016481162,3.56446203066442,3.53465748939107,3.53465748939107,20629322.704917,0.0,1.0
1993-06-30,44.12,44.63,44.0,44.5,878750,3.55399016481162,3.5950721000803,3.54432382710134,3.5846002342275,10908991.9223384,0.0,1.0
1993-07-01,43.88,44.37,43.75,44.37,1330188,3.53465748939107,3.5741283683747,3.52418562353827,3.5741283683747,16513240.5657939,0.0,1.0
1993-07-02,43.25,43.63,43.0,43.5,371563,3.48390921641212,3.51451928582799,3.46377101284904,3.50404741997519,4612663.17569253,0.0,1.0
1993-07-06,42.88,43.0,42.88,43.0,888000,3.45410467513876,3.46377101284904,3.45410467513876,3.46377101284904,11023823.4162577,0.0,1.0
1993-07-07,43.75,44.0,43.0,43.75,1238375,3.52418562353827,3.54432382710134,3.46377101284904,3.52418562353827,15373454.1926894,0.0,1.0
1993-07-08,43.88,43.88,43.37,43.75,1146375,3.53465748939107,3.53465748939107,3.49357555412239,3.52418562353827,14231346.3612753,0.0,1.0
1993-07-09,43.75,43.88,43.5,43.75,550563,3.52418562353827,3.53465748939107,3.50404741997519,3.52418562353827,6834807.76072646,0.0,1.0
1993-07-12,44.0,44.0,43.88,44.0,859188,3.54432382710134,3.54432382710134,3.53465748939107,3.54432382710134,10666145.0375762,0.0,1.0
1993-07-13,45.63,45.63,44.25,44.25,2460000,3.6756249143326,3.6756249143326,3.56446203066442,3.56446203066442,30538970.274768,0.0,1.0
1993-07-14,47.25,47.5,45.63,45.88,4051750,3.80612047342133,3.82625867698441,3.6756249143326,3.69576311789567,50299297.8905656,0.0,1.0
1993-07-15,48.12,48.75,48.0,48.0,1591563,3.87620142182083,3.92694969479979,3.86653508411056,3.86653508411056,19758006.1574881,0.0,1.0
1993-07-16,47.5,47.63,47.25,47.37,869375,3.82625867698441,3.83673054283721,3.80612047342133,3.81578681113161,10792608.6514742,0.0,1.0
1993-07-19,47.63,48.0,47.63,48.0,886375,3.83673054283721,3.86653508411056,3.83673054283721,3.86653508411056,11003650.3159746,0.0,1.0
1993-07-20,46.0,46.75,45.37,46.5,2919750,3.70542945560595,3.76584406629518,3.654681182627,3.7457058627321,36246405.8779488,0.0,1.0
1993-07-21,45.0,45.12,44.63,44.88,2577375,3.62487664135365,3.63454297906392,3.5950721000803,3.61521030364337,31996088.8259879,0.0,1.0
1993-07-22,44.37,44.75,44.25,44.75,1982750,3.5741283683747,3.60473843779057,3.56446203066442,3.60473843779057,24614285.8993074,0.0,1.0
1993-07-23,44.5,44.63,44.12,44.37,2000375,3.5846002342275,3.5950721000803,3.55399016481162,3.5741283683747,24833086.4485321,0.0,1.0
1993-07-26,44.88,44.88,44.63,44.63,2514750,3.61521030364337,3.61521030364337,3.5950721000803,3.5950721000803,31218648.576615,0.0,1.0
1993-07-27,44.75,45.12,44.75,44.75,1507000,3.60473843779057,3.63454297906392,3.60473843779057,3.60473843779057,18708222.8471851,0.0,1.0
1993-07-28,45.12,45.63,45.12,45.5,1181000,3.63454297906392,3.6756249143326,3.63454297906392,3.6651530484798,14661188.5750004,0.0,1.0
1993-07-29,45.25,45.25,44.63,44.88,1346000,3.64501484491672,3.64501484491672,3.5950721000803,3.61521030364337,16709534.1422105,0.0,1.0
1993-07-30,44.88,45.25,44.75,45.12,745563,3.61521030364337,3.64501484491672,3.60473843779057,3.63454297906392,9255579.79470199,0.0,1.0
1993-08-02,45.25,45.25,44.75,44.88,1661188,3.64501484491672,3.64501484491672,3.60473843779057,3.61521030364337,20622345.9157729,0.0,1.0
1993-08-03,44.88,45.25,44.75,44.75,1283750,3.61521030364337,3.64501484491672,3.60473843779057,3.60473843779057,15936749.2236721,0.0,1.0
1993-08-04,43.75,44.12,43.5,44.0,1717563,3.52418562353827,3.55399016481162,3.50404741997519,3.54432382710134,21322197.317903,0.0,1.0
1993-08-05,44.25,44.37,43.37,43.75,1391188,3.56446203066442,3.5741283683747,3.49357555412239,3.52418562353827,17270507.7148837,0.0,1.0
1993-08-06,45.63,45.88,44.12,44.12,1345563,3.6756249143326,3.69576311789567,3.55399016481162,3.55399016481162,16704109.1300113,0.0,1.0
1993-08-09,46.63,46.63,46.0,46.12,2621563,3.7561777285849,3.7561777285849,3.70542945560595,3.71509579331623,32544648.1831023,0.0,1.0
1993-08-10,46.12,46.37,45.88,46.0,2726750,3.71509579331623,3.7352339968793,3.69576311789567,3.70542945560595,33850462.2750909,0.0,1.0
1993-08-11,46.88,47.0,46.5,46.5,1840563,3.77631593214798,3.78598226985825,3.7457058627321,3.7457058627321,22849145.8316414,0.0,1.0
1993-08-12,46.75,47.5,46.63,47.37,905750,3.76584406629518,3.82625867698441,3.7561777285849,3.81578681113161,11244175.7424273,0.0,1.0
1993-08-13,46.0,46.37,45.88,46.25,1106563,3.70542945560595,3.7352339968793,3.69576311789567,3.72556765916903,13737111.6114464,0.0,1.0
1993-08-16,46.12,46.88,45.63,45.75,1113188,3.71509579331623,3.77631593214798,3.6756249143326,3.68529125204288,13819355.7895238,0.0,1.0
1993-08-17,46.0,46.25,45.63,45.75,3928188,3.70542945560595,3.72556765916903,3.6756249143326,3.68529125204288,48765372.5876831,0.0,1.0
1993-08-18,48.12,48.5,46.88,47.12,3478375,3.87620142182083,3.90681149123671,3.77631593214798,3.79564860756853,43181297.0445107,0.0,1.0
1993-08-19,46.88,47.88,46.12,47.88,4811750,3.77631593214798,3.85686874640028,3.71509579331623,3.85686874640028,59734101.7152906,0.0,1.0
1993-08-20,45.75,46.5,45.63,46.12,1472563,3.68529125204288,3.7457058627321,3.6756249143326,3.71509579331623,18280714.505985,0.0,1.0
1993-08-23,44.12,45.12,44.12,45.0,1746563,3.55399016481162,3.63454297906392,3.55399016481162,3.62487664135365,21682209.5691096,0.0,1.0
1993-08-24,44.63,44.75,43.63,43.63,1513188,3.5950721000803,3.60473843779057,3.51451928582799,3.51451928582799,18785042.0130633,0.0,1.0
1993-08-25,44.0,44.37,43.63,43.75,3493188,3.54432382710134,3.5741283683747,3.51451928582799,3.52418562353827,43365188.8195839,0.0,1.0
1993-08-26,44.75,44.88,43.37,43.63,1347563,3.60473843779057,3.61521030364337,3.49357555412239,3.51451928582799,16728937.561129,0.0,1.0
1993-08-27,45.75,45.75,45.25,45.25,1118375,3.68529125204288,3.68529125204288,3.64501484491672,3.64501484491672,13883748.3256275,0.0,1.0
1993-08-30,47.0,47.12,46.5,46.5,1277750,3.78598226985825,3.79564860756853,3.7457058627321,3.7457058627321,15862263.9303191,0.0,1.0
1993-08-31,45.88,46.25,45.75,46.12,856188,3.69576311789567,3.72556765916903,3.68529125204288,3.71509579331623,10628902.3908996,0.0,1.0
1993-09-01,45.75,45.75,45.37,45.5,690750,3.68529125204288,3.68529125204288,3.654681182627,3.6651530484798,8575119.39727479,0.0,1.0
1993-09-02,46.0,46.12,45.25,45.37,1455375,3.70542945560595,3.71509579331623,3.64501484491672,3.654681182627,18067338.9689596,0.0,1.0
1993-09-03,47.25,47.37,46.37,46.5,1783375,3.80612047342133,3.81578681113161,3.7352339968793,3.7457058627321,22139201.672262,0.0,1.0
1993-09-07,49.0,49.5,48.75,48.75,3004750,3.94708789836286,3.98736430548901,3.92694969479979,3.92694969479979,37301614.2004509,0.0,1.0
1993-09-08,48.88,49.0,48.37,49.0,2206375,3.93742156065258,3.94708789836286,3.89633962538391,3.94708789836286,27390414.853655,0.0,1.0
1993-09-09,50.0,50.25,49.75,49.88,5218188,4.02764071261516,4.04777891617824,4.00750250905209,4.01797437490489,64779710.6585981,0.0,1.0
1993-09-10,52.5,52.63,49.63,49.88,2621375,4.22902274824592,4.23949461409872,3.99783617134181,4.01797437490489,32542314.3105773,0.0,1.0
1993-09-13,52.25,52.63,52.12,52.5,1113188,4.20888454468285,4.23949461409872,4.19841267883005,4.22902274824592,13819355.7895238,0.0,1.0
1993-09-14,50.37,51.0,50.25,50.88,1316188,4.05744525388852,4.10819352686747,4.04777891617824,4.09852718915719,16339441.5479701,0.0,1.0
1993-09-15,50.0,50.0,49.5,49.75,2734375,4.02764071261516,4.02764071261516,3.98736430548901,4.00750250905209,33945120.6687272,0.0,1.0
1993-09-16,50.75,50.75,49.88,49.88,1059188,4.08805532330439,4.08805532330439,4.01797437490489,4.01797437490489,13148988.1493459,0.0,1.0
1993-09-17,50.75,50.75,50.63,50.75,861563,4.08805532330439,4.08805532330439,4.07838898559412,4.08805532330439,10695628.7995284,0.0,1.0
1993-09-20,50.75,50.88,50.5,50.63,941375,4.08805532330439,4.09852718915719,4.06791711974132,4.07838898559412,11686432.1717113,0.0,1.0
1993-09-21,49.88,51.0,49.75,51.0,2496375,4.01797437490489,4.10819352686747,4.00750250905209,4.10819352686747,30990537.3657211,0.0,1.0
1993-09-22,52.37,52.5,51.5,52.0,1605188,4.21855088239312,4.22902274824592,4.14846993399362,4.18874634111977,19927149.8444774,0.0,1.0
1993-09-23,53.63,53.75,52.5,53.0,1763188,4.32004742835103,4.3297137660613,4.22902274824592,4.26929915537207,21888595.9027755,0.0,1.0
1993-09-24,54.0,54.25,53.12,53.25,1828750,4.34985196962438,4.36999017318745,4.27896549308235,4.28943735893515,22702496.7032447,0.0,1.0
1993-09-27,54.12,54.25,53.75,53.75,1553750,4.35951830733465,4.36999017318745,4.3297137660613,4.3297137660613,19288587.4245613,0.0,1.0
1993-09-28,53.88,53.88,53.25,53.5,1663188,4.3401856319141,4.3401856319141,4.28943735893515,4.30957556249823,20647174.3468906,0.0,1.0
1993-09-29,54.12,54.5,53.63,53.63,3159375,4.35951830733465,4.39012837675053,4.32004742835103,4.32004742835103,39221162.2812379,0.0,1.0
1993-09-30,53.75,54.37,53.75,54.37,1425188,4.3297137660613,4.37965651089773,4.3297137660613,4.37965651089773,17692591.0438846,0.0,1.0
1993-10-01,54.25,54.63,53.5,53.75,1060563,4.36999017318745,4.40060024260333,4.30957556249823,4.3297137660613,13166057.6957394,0.0,1.0
1993-10-04,54.5,54.75,54.12,54.5,1245750,4.39012837675053,4.41026658031361,4.35951830733465,4.39012837675053,15465009.0324359,0.0,1.0
1993-10-05,54.88,55.25,54.75,55.0,1444750,4.4207384461664,4.45054298743976,4.41026658031361,4.43040478387668,17935437.9286468,0.0,1.0
1993-10-06,54.5,55.0,54.25,54.75,1383000,4.39012837675053,4.43040478387668,4.36999017318745,4.41026658031361,17168860.1178879,0.0,1.0
1993-10-07,54.0,54.5,53.88,54.5,824563,4.34985196962438,4.39012837675053,4.3401856319141,4.39012837675053,10236302.823851,0.0,1.0
1993-10-08,54.37,54.5,54.12,54.12,1018188,4.37965651089773,4.39012837675053,4.35951830733465,4.35951830733465,12640005.3114331,0.0,1.0
1993-10-11,54.37,54.5,54.12,54.5,884563,4.37965651089773,4.39012837675053,4.35951830733465,4.39012837675053,10981155.757382,0.0,1.0
1993-10-12,56.75,56.88,55.5,55.5,3185563,4.57137220881821,4.58184407467101,4.47068119100283,4.47068119100283,39546265.758293,0.0,1.0
1993-10-13,58.63,58.75,57.5,57.63,2398750,4.72281149961254,4.73247783732282,4.63178681950744,4.64225868536024,29778599.5717885,0.0,1.0
1993-10-14,59.25,59.25,58.63,58.88,2793000,4.77275424444897,4.77275424444897,4.72281149961254,4.74294970317562,34672904.0558647,0.0,1.0
1993-10-15,59.63,60.25,59.37,59.37,1960000,4.80336431386485,4.85330705870127,4.78242058215925,4.78242058215925,24331862.4953436,0.0,1.0
1993-10-18,59.12,59.75,59.0,59.75,1520563,4.76228237859617,4.81303065157512,4.75261604088589,4.81303065157512,18876596.8528098,0.0,1.0
1993-10-19,56.5,58.12,56.5,57.75,1689375,4.55123400525514,4.68172956434387,4.55123400525514,4.65192502307051,20972265.4097302,0.0,1.0
1993-10-20,55.37,55.5,54.37,55.37,3282188,4.46020932515003,4.47068119100283,4.37965651089773,4.46020932515003,40745789.3366668,0.0,1.0
1993-10-21,55.75,56.12,55.63,56.0,1302000,4.49081939456591,4.52062393583926,4.48115305685563,4.51095759812898,16163308.6576211,0.0,1.0
1993-10-22,55.25,55.75,55.0,55.37,614750,4.45054298743976,4.49081939456591,4.43040478387668,4.46020932515003,7631639.01480229,0.0,1.0
1993-10-25,54.37,54.75,53.63,53.88,1395563,4.37965651089773,4.41026658031361,4.32004742835103,4.3401856319141,17324819.9079537,0.0,1.0
1993-10-26,55.25,55.25,54.63,55.12,1370375,4.45054298743976,4.45054298743976,4.40060024260333,4.44007112158696,17012130.6464574,0.0,1.0
1993-10-27,55.5,55.5,54.12,54.37,1686000,4.47068119100283,4.47068119100283,4.35951830733465,4.37965651089773,20930367.4322191,0.0,1.0
1993-10-28,55.75,56.0,55.0,55.12,1195750,4.49081939456591,4.51095759812898,4.43040478387668,4.44007112158696,14844298.2544934,0.0,1.0
1993-10-29,56.0,56.37,55.88,56.12,898563,4.51095759812898,4.54076213940234,4.50129126041871,4.52062393583926,11154954.7752059,0.0,1.0
1993-11-01,56.63,57.25,56.63,57.25,499000,4.56170587110794,4.61164861594436,4.56170587110794,4.61164861594436,6194693.56386554,0.0,1.0
1993-11-02,55.25,56.12,54.88,55.88,528188,4.45054298743976,4.52062393583926,4.4207384461664,4.50129126041871,6557039.68759722,0.0,1.0
1993-11-03,54.5,56.0,54.37,55.88,882188,4.39012837675053,4.51095759812898,4.37965651089773,4.50129126041871,10951671.9954297,0.0,1.0
1993-11-04,51.5,54.0,51.5,53.88,1890188,4.14846993399362,4.34985196962438,4.14846993399362,4.3401856319141,23465201.2787493,0.0,1.0
1993-11-05,52.88,53.0,50.75,51.0,3255563,4.2596328176618,4.26929915537207,4.08805532330439,4.10819352686747,40415260.8474124,0.0,1.0
1993-11-08,52.88,53.12,52.63,52.88,688188,4.2596328176618,4.27896549308235,4.23949461409872,4.2596328176618,8543314.17701303,0.0,1.0
1993-11-09,52.88,53.12,52.63,52.88,1120563,4.2596328176618,4.27896549308235,4.23949461409872,4.2596328176618,13910910.6292703,0.0,1.0
1993-11-10,52.12,52.75,51.75,52.0,439000,4.19841267883005,4.249160951809,4.16860813755669,4.18874634111977,5449840.63033461,0.0,1.0
1993-11-11,52.88,53.12,52.12,52.37,1082563,4.2596328176618,4.27896549308235,4.19841267883005,4.21855088239312,13439170.438034,0.0,1.0
1993-11-12,52.5,52.88,52.5,52.88,663750,4.22902274824592,4.2596328176618,4.22902274824592,4.2596328176618,8239935.57718589,0.0,1.0
1993-11-15,50.63,51.88,50.25,51.88,1501563,4.07838898559412,4.17908000340949,4.04777891617824,4.17908000340949,18640726.7571916,0.0,1.0
1993-11-16,50.25,50.25,49.37,49.63,1679000,4.04777891617824,4.04777891617824,3.97689243963621,3.99783617134181,20843467.9233071,0.0,1.0
1993-11-17,50.5,50.63,49.5,49.5,2472563,4.06791711974132,4.07838898559412,3.98736430548901,3.98736430548901,30694930.0648338,0.0,1.0
1993-11-18,42.63,51.0,41.75,51.0,28767375,3.43396647157569,4.10819352686747,3.36307999503366,4.10819352686747,357124394.312238,0.0,1.0
1993-11-19,42.63,44.37,42.12,42.63,12929188,3.43396647157569,3.5741283683747,3.39288453630701,3.43396647157569,160505726.832881,0.0,1.0
1993-11-22,38.88,42.12,38.63,42.0,5607563,3.13189341812955,3.39288453630701,3.11175521456648,3.38321819859674,69613495.8418248,0.0,1.0
1993-11-23,40.12,41.0,39.63,40.37,6384375,3.23177890780241,3.30266538434443,3.19230802881878,3.25191711136548,79257007.4585252,0.0,1.0
1993-11-24,40.75,41.25,40.0,40.25,5315000,3.28252718078136,3.32280358790751,3.22211257009213,3.24225077365521,65981555.6952813,0.0,1.0
1993-11-26,40.75,41.12,40.63,41.12,615188,3.28252718078136,3.31233172205471,3.27286084307108,3.31233172205471,7637076.44121707,0.0,1.0
1993-11-29,39.5,40.37,39.37,40.0,2570000,3.18183616296598,3.25191711136548,3.17136429711318,3.22211257009213,31904533.9862414,0.0,1.0
1993-11-30,39.5,39.75,39.12,39.5,3692375,3.18183616296598,3.20197436652906,3.1512260935501,3.18183616296598,45837939.1741043,0.0,1.0
1993-12-01,40.88,41.0,40.12,40.12,2357188,3.29299904663416,3.30266538434443,3.23177890780241,3.23177890780241,29262639.9447316,0.0,1.0
1993-12-02,42.0,42.25,41.25,41.5,2118188,3.38321819859674,3.40335640215981,3.32280358790751,3.34294179147059,26295642.4261668,0.0,1.0
1993-12-03,43.5,43.88,41.88,42.12,3436375,3.50404741997519,3.53465748939107,3.37355186088646,3.39288453630701,42659899.991039,0.0,1.0
1993-12-06,42.75,43.75,42.37,43.37,3027188,3.44363280928597,3.52418562353827,3.41302273987009,3.49357555412239,37580164.3691603,0.0,1.0
1993-12-07,44.37,44.75,43.5,44.25,2552000,3.5741283683747,3.60473843779057,3.50404741997519,3.56446203066442,31681078.1061821,0.0,1.0
1993-12-08,42.0,43.75,41.75,43.75,4371563,3.38321819859674,3.52418562353827,3.36307999503366,3.52418562353827,54269525.4110877,0.0,1.0
1993-12-09,37.75,40.5,37.5,40.37,10424375,3.04086873802445,3.26238897721828,3.02073053446137,3.25191711136548,129410438.316274,0.0,1.0
1993-12-10,38.25,38.88,37.75,38.5,4866375,3.0811451451506,3.13189341812955,3.04086873802445,3.10128334871368,60412228.2401928,0.0,1.0
1993-12-13,39.37,39.63,38.5,38.5,2749563,3.17136429711318,3.19230802881878,3.10128334871368,3.10128334871368,34133667.774635,0.0,1.0
1993-12-14,38.5,39.75,38.0,39.63,2544188,3.10128334871368,3.20197436652906,3.06100694158752,3.19230802881878,31584098.2542363,0.0,1.0
1993-12-15,38.12,39.5,37.75,39.5,2804375,3.0706732792978,3.18183616296598,3.04086873802445,3.18183616296598,34814115.7578466,0.0,1.0
1993-12-16,36.5,38.37,35.88,38.37,6215188,2.94017772020907,3.09081148286088,2.89023497537264,3.09081148286088,77156683.5707703,0.0,1.0
1993-12-17,37.75,38.0,36.37,37.0,5257000,3.04086873802445,3.06100694158752,2.92970585435627,2.98045412733522,65261531.1928681,0.0,1.0
1993-12-20,38.37,38.88,38.25,38.75,2198000,3.09081148286088,3.13189341812955,3.0811451451506,3.12142155227675,27286445.7983496,0.0,1.0
1993-12-21,39.12,39.12,38.37,38.88,970375,3.1512260935501,3.1512260935501,3.09081148286088,3.13189341812955,12046444.4229179,0.0,1.0
1993-12-22,40.12,40.5,39.25,39.25,2196375,3.23177890780241,3.26238897721828,3.1616979594029,3.1616979594029,27266272.6980665,0.0,1.0
1993-12-23,40.5,40.75,40.25,40.37,1161375,3.26238897721828,3.28252718078136,3.24225077365521,3.25191711136548,14417559.594658,0.0,1.0
1993-12-27,40.12,40.63,39.88,40.63,1053563,3.23177890780241,3.27286084307108,3.21244623238186,3.27286084307108,13079158.1868274,0.0,1.0
1993-12-28,40.63,40.63,39.75,40.25,1081750,3.27286084307108,3.27286084307108,3.20197436652906,3.24225077365521,13429077.6807847,0.0,1.0
1993-12-29,41.25,41.25,40.75,41.0,1578000,3.32280358790751,3.32280358790751,3.28252718078136,3.30266538434443,19589632.1518634,0.0,1.0
1993-12-30,40.5,41.63,40.37,41.63,1532000,3.26238897721828,3.35341365732339,3.25191711136548,3.35341365732339,19018578.2361564,0.0,1.0
1993-12-31,40.37,40.75,40.12,40.75,567750,3.25191711136548,3.28252718078136,3.23177890780241,3.28252718078136,7048170.88353641,0.0,1.0
1994-01-03,40.12,41.0,39.88,41.0,1889188,3.23177890780241,3.30266538434443,3.21244623238186,3.30266538434443,23452787.0631904,0.0,1.0
1994-01-04,41.0,41.0,40.0,40.63,3205563,3.30266538434443,3.30266538434443,3.22211257009213,3.27286084307108,39794550.0694701,0.0,1.0
1994-01-05,41.0,41.25,40.5,41.0,1873563,3.30266538434443,3.32280358790751,3.26238897721828,3.30266538434443,23258814.9450834,0.0,1.0
1994-01-06,41.5,41.63,41.0,41.37,1407750,3.34294179147059,3.35341365732339,3.30266538434443,3.33246992561779,17476111.9529694,0.0,1.0
1994-01-07,43.37,43.5,41.75,42.12,3024188,3.49357555412239,3.50404741997519,3.36307999503366,3.39288453630701,37542921.7224838,0.0,1.0
1994-01-10,43.88,44.0,43.0,43.5,1681000,3.53465748939107,3.54432382710134,3.46377101284904,3.50404741997519,20868296.3544248,0.0,1.0
1994-01-11,43.37,44.12,43.12,44.12,1555375,3.49357555412239,3.55399016481162,3.47343735055932,3.55399016481162,19308760.5248445,0.0,1.0
1994-01-12,43.5,43.5,42.75,43.0,1671750,3.50404741997519,3.50404741997519,3.44363280928597,3.46377101284904,20753464.8605055,0.0,1.0
1994-01-13,42.12,43.0,41.88,42.88,3438750,3.39288453630701,3.46377101284904,3.37355186088646,3.45410467513876,42689383.7529913,0.0,1.0
1994-01-14,45.5,45.88,43.63,43.75,3613750,3.6651530484798,3.69576311789567,3.51451928582799,3.52418562353827,44861871.4757898,0.0,1.0
1994-01-17,46.75,46.88,45.88,46.12,1067188,3.76584406629518,3.77631593214798,3.69576311789567,3.71509579331623,13248301.8738167,0.0,1.0
1994-01-18,46.75,46.88,45.88,46.63,741750,3.76584406629518,3.77631593214798,3.69576311789567,3.7561777285849,9208244.39077609,0.0,1.0
1994-01-19,46.75,46.75,46.25,46.63,602563,3.76584406629518,3.76584406629518,3.72556765916903,3.7561777285849,7480346.9697866,0.0,1.0
1994-01-20,45.75,46.25,45.37,46.25,1270000,3.68529125204288,3.72556765916903,3.654681182627,3.72556765916903,15766053.7597379,0.0,1.0
1994-01-21,46.37,46.5,45.75,45.88,1428563,3.7352339968793,3.7457058627321,3.68529125204288,3.69576311789567,17734489.0213957,0.0,1.0
1994-01-24,46.0,46.63,45.75,46.37,1068750,3.70542945560595,3.7561777285849,3.68529125204288,3.7352339968793,13267692.8785196,0.0,1.0
1994-01-25,43.75,45.0,42.88,43.88,3641000,3.52418562353827,3.62487664135365,3.45410467513876,3.53465748939107,45200158.8497684,0.0,1.0
1994-01-26,44.75,44.75,43.5,43.5,675563,3.60473843779057,3.60473843779057,3.50404741997519,3.50404741997519,8386584.70558257,0.0,1.0
1994-01-27,45.0,45.0,44.37,45.0,1370563,3.62487664135365,3.62487664135365,3.5741283683747,3.62487664135365,17014464.5189825,0.0,1.0
1994-01-28,44.75,45.12,44.75,45.0,3744000,3.60473843779057,3.63454297906392,3.60473843779057,3.62487664135365,46478823.0523299,0.0,1.0
1994-01-31,45.5,46.0,45.25,45.75,1856188,3.6651530484798,3.70542945560595,3.64501484491672,3.68529125204288,23043117.9497484,0.0,1.0
1994-02-01,44.75,45.37,44.63,45.25,813000,3.60473843779057,3.654681182627,3.5950721000803,3.64501484491672,10092757.2493441,0.0,1.0
1994-02-02,47.75,48.0,45.5,45.63,1230000,3.84639688054748,3.86653508411056,3.6651530484798,3.6756249143326,15269485.137384,0.0,1.0
1994-02-03,46.12,47.0,45.75,47.0,894188,3.71509579331623,3.78598226985825,3.68529125204288,3.78598226985825,11100642.5821359,0.0,1.0
1994-02-04,43.0,45.88,42.88,45.75,1839000,3.46377101284904,3.69576311789567,3.45410467513876,3.68529125204288,22829742.4127229,0.0,1.0
1994-02-07,44.12,44.12,42.63,42.88,1928563,3.55399016481162,3.55399016481162,3.43396647157569,3.45410467513876,23941596.8008201,0.0,1.0
1994-02-08,44.0,44.25,43.37,44.12,1194000,3.54432382710134,3.56446203066442,3.49357555412239,3.55399016481162,14822573.3772655,0.0,1.0
1994-02-09,45.12,45.5,44.25,44.37,1683000,3.63454297906392,3.6651530484798,3.56446203066442,3.5741283683747,20893124.7855425,0.0,1.0
1994-02-10,42.37,45.25,42.12,45.25,6806000,3.41302273987009,3.64501484491672,3.39288453630701,3.64501484491672,84491151.0935249,0.0,1.0
1994-02-11,41.88,42.37,40.88,41.0,899188,3.37355186088646,3.41302273987009,3.29299904663416,3.30266538434443,11162713.6599301,0.0,1.0
1994-02-14,42.5,42.63,42.0,42.0,918188,3.42349460572289,3.43396647157569,3.38321819859674,3.38321819859674,11398583.7555483,0.0,1.0
1994-02-15,44.37,44.63,42.5,42.63,1245000,3.5741283683747,3.5950721000803,3.42349460572289,3.43396647157569,15455698.3707667,0.0,1.0
1994-02-16,44.25,45.0,43.88,44.5,1646000,3.56446203066442,3.62487664135365,3.53465748939107,3.5846002342275,20433798.8098651,0.0,1.0
1994-02-17,45.75,46.25,45.37,46.0,2623375,3.68529125204288,3.72556765916903,3.654681182627,3.70542945560595,32567142.7416949,0.0,1.0
1994-02-18,46.0,46.25,45.75,46.25,989000,3.70542945560595,3.72556765916903,3.68529125204288,3.72556765916903,12277659.1877015,0.0,1.0
1994-02-22,45.88,46.0,45.37,45.75,1827188,3.69576311789567,3.70542945560595,3.654681182627,3.68529125204288,22683105.6985418,0.0,1.0
1994-02-23,45.5,46.12,45.25,45.88,915375,3.6651530484798,3.71509579331623,3.64501484491672,3.69576311789567,11363662.5671812,0.0,1.0
1994-02-24,43.0,43.75,42.37,43.75,2848750,3.46377101284904,3.52418562353827,3.41302273987009,3.52418562353827,35364996.5732705,0.0,1.0
1994-02-25,43.37,43.75,42.88,43.5,1530188,3.49357555412239,3.52418562353827,3.45410467513876,3.50404741997519,18996083.6775637,0.0,1.0
1994-02-28,44.0,44.25,43.63,44.12,1083000,3.54432382710134,3.56446203066442,3.51451928582799,3.55399016481162,13444595.4502333,0.0,1.0
1994-03-01,42.75,43.37,42.63,43.0,1404750,3.44363280928597,3.49357555412239,3.43396647157569,3.46377101284904,17438869.3062928,0.0,1.0
1994-03-02,44.37,44.5,42.25,42.5,1385000,3.5741283683747,3.5846002342275,3.40335640215981,3.42349460572289,17193688.5490056,0.0,1.0
1994-03-03,44.75,45.37,43.88,44.0,1019375,3.60473843779057,3.654681182627,3.53465748939107,3.54432382710134,12654740.9853015,0.0,1.0
1994-03-04,45.88,46.37,44.88,45.12,919750,3.69576311789567,3.7352339968793,3.61521030364337,3.63454297906392,11417974.7602512,0.0,1.0
1994-03-07,45.88,46.37,45.63,46.12,727188,3.69576311789567,3.7352339968793,3.6756249143326,3.71509579331623,9027468.58380814,0.0,1.0
1994-03-08,44.88,45.75,44.88,45.5,561188,3.61521030364337,3.68529125204288,3.61521030364337,3.6651530484798,6966708.80103924,0.0,1.0
1994-03-09,45.63,45.63,44.88,45.25,462188,3.6756249143326,3.6756249143326,3.61521030364337,3.64501484491672,5737701.4607132,0.0,1.0
1994-03-10,44.0,45.63,44.0,45.37,2006563,3.54432382710134,3.6756249143326,3.54432382710134,3.654681182627,24909905.6144103,0.0,1.0
1994-03-11,44.0,44.25,43.63,44.0,1316563,3.54432382710134,3.56446203066442,3.51451928582799,3.54432382710134,16344096.8788047,0.0,1.0
1994-03-14,44.12,44.5,43.88,44.37,633000,3.55399016481162,3.5846002342275,3.53465748939107,3.5741283683747,7858198.44875128,0.0,1.0
1994-03-15,45.63,45.88,44.5,44.75,1023188,3.6756249143326,3.69576311789567,3.5846002342275,3.60473843779057,12702076.3892274,0.0,1.0
1994-03-16,47.37,47.75,46.0,46.12,1677750,3.81578681113161,3.84639688054748,3.70542945560595,3.71509579331623,20827950.1538585,0.0,1.0
1994-03-17,47.0,47.12,46.5,47.0,1129000,3.78598226985825,3.79564860756853,3.7457058627321,3.78598226985825,14015649.3659403,0.0,1.0
1994-03-18,46.0,46.12,45.63,45.75,681375,3.70542945560595,3.71509579331623,3.6756249143326,3.68529125204288,8458736.1264106,0.0,1.0
1994-03-21,45.63,45.75,45.0,45.5,630563,3.6756249143326,3.68529125204288,3.62487664135365,3.6651530484798,7827945.00543437,0.0,1.0
1994-03-22,46.37,46.5,45.63,45.88,350375,3.7352339968793,3.7457058627321,3.6756249143326,3.69576311789567,4349630.77643165,0.0,1.0
1994-03-23,46.88,47.25,46.88,47.12,463188,3.77631593214798,3.80612047342133,3.77631593214798,3.79564860756853,5750115.67627205,0.0,1.0
1994-03-24,44.88,46.63,44.63,46.63,1807188,3.61521030364337,3.7561777285849,3.5950721000803,3.7561777285849,22434821.3873648,0.0,1.0
1994-03-25,44.5,45.0,44.0,44.5,555750,3.5846002342275,3.62487664135365,3.54432382710134,3.5846002342275,6899200.29683021,0.0,1.0
1994-03-28,44.37,44.75,43.88,44.5,632188,3.5741283683747,3.60473843779057,3.53465748939107,3.5846002342275,7848118.10571749,0.0,1.0
1994-03-29,42.37,44.0,42.25,43.88,955375,3.41302273987009,3.54432382710134,3.40335640215981,3.53465748939107,11860231.1895352,0.0,1.0
1994-03-30,42.75,43.25,42.5,42.63,1578750,3.44363280928597,3.48390921641212,3.42349460572289,3.43396647157569,19598942.8135325,0.0,1.0
1994-03-31,42.12,43.12,41.88,42.88,938563,3.39288453630701,3.47343735055932,3.37355186088646,3.45410467513876,11651523.3975598,0.0,1.0
1994-04-04,40.88,41.12,40.37,40.88,1014375,3.29299904663416,3.31233172205471,3.25191711136548,3.29299904663416,12592669.9075072,0.0,1.0
1994-04-05,42.63,42.88,41.88,42.5,1508563,3.43396647157569,3.45410467513876,3.37355186088646,3.42349460572289,18727626.2661036,0.0,1.0
1994-04-06,43.37,43.5,42.63,43.25,893750,3.49357555412239,3.50404741997519,3.43396647157569,3.48390921641212,11095205.1557211,0.0,1.0
1994-04-07,45.12,45.12,43.88,44.0,1305000,3.63454297906392,3.63454297906392,3.53465748939107,3.54432382710134,16200551.3042977,0.0,1.0
1994-04-08,44.63,45.25,44.37,45.0,1100563,3.5950721000803,3.64501484491672,3.5741283683747,3.62487664135365,13662626.3180933,0.0,1.0
1994-04-11,45.37,45.5,44.88,45.12,934375,3.654681182627,3.6651530484798,3.61521030364337,3.63454297906392,11599532.6627993,0.0,1.0
1994-04-12,44.5,44.5,43.88,44.5,1530375,3.5846002342275,3.5846002342275,3.53465748939107,3.5846002342275,18998405.1358732,0.0,1.0
1994-04-13,44.0,45.37,43.88,45.12,986188,3.54432382710134,3.654681182627,3.53465748939107,3.63454297906392,12242750.41355,0.0,1.0
1994-04-14,43.63,44.0,43.37,43.88,511188,3.51451928582799,3.54432382710134,3.49357555412239,3.53465748939107,6345998.0230968,0.0,1.0
1994-04-15,43.63,44.0,43.12,43.5,727188,3.51451928582799,3.54432382710134,3.47343735055932,3.50404741997519,9027468.58380814,0.0,1.0
1994-04-18,43.37,44.0,43.12,43.88,462750,3.49357555412239,3.54432382710134,3.47343735055932,3.53465748939107,5744678.24985728,0.0,1.0
1994-04-19,42.59,43.5,42.37,43.12,964188,3.4307443590056,3.50404741997519,3.41302273987009,3.47343735055932,11969637.6712553,0.0,1.0
1994-04-20,42.12,42.88,42.0,42.75,1102750,3.39288453630701,3.45410467513876,3.38321819859674,3.44363280928597,13689776.2075205,0.0,1.0
1994-04-21,43.5,43.5,42.63,43.0,984750,3.50404741997519,3.50404741997519,3.43396647157569,3.46377101284904,12224898.7715764,0.0,1.0
1994-04-22,44.25,44.25,43.37,43.75,802563,3.56446203066442,3.56446203066442,3.49357555412239,3.52418562353827,9963190.08155636,0.0,1.0
1994-04-25,44.12,44.37,43.63,43.88,1006188,3.55399016481162,3.5741283683747,3.51451928582799,3.53465748939107,12491034.7247269,0.0,1.0
1994-04-26,44.25,44.63,44.25,44.5,382188,3.56446203066442,3.5950721000803,3.56446203066442,3.5846002342275,4744564.2160053,0.0,1.0
1994-04-28,44.37,45.37,44.25,45.25,621750,3.5741283683747,3.654681182627,3.56446203066442,3.64501484491672,7718538.52371423,0.0,1.0
1994-04-29,45.25,45.37,44.5,44.5,353188,3.64501484491672,3.654681182627,3.5846002342275,3.5846002342275,4384551.96479869,0.0,1.0
1994-05-02,45.37,45.5,45.0,45.25,555188,3.654681182627,3.6651530484798,3.62487664135365,3.64501484491672,6892223.50768614,0.0,1.0
1994-05-03,45.5,45.5,45.0,45.37,434563,3.6651530484798,3.6651530484798,3.62487664135365,3.654681182627,5394758.75590001,0.0,1.0
1994-05-04,45.12,45.25,44.88,45.0,219000,3.63454297906392,3.64501484491672,3.61521030364337,3.62487664135365,2718713.20738789,0.0,1.0
1994-05-05,46.12,46.12,45.75,45.88,485188,3.71509579331623,3.71509579331623,3.68529125204288,3.69576311789567,6023228.41856672,0.0,1.0
1994-05-06,45.12,45.88,44.5,45.88,2403188,3.63454297906392,3.69576311789567,3.5846002342275,3.69576311789567,29833693.8604387,0.0,1.0
1994-05-09,44.31,45.12,44.25,44.88,898750,3.56929519951956,3.63454297906392,3.56446203066442,3.61521030364337,11157276.2335153,0.0,1.0
1994-05-10,43.12,44.12,42.25,44.0,30032563,3.51248935490883,3.59394782788909,3.44162048341601,3.58417281113146,368685563.345604,0.4848,1.0
1994-05-11,44.0,44.37,43.12,43.25,6659188,3.58417281113146,3.61431244613416,3.51248935490883,3.52307895639627,81749482.3603396,0.0,1.0
1994-05-12,46.37,46.75,44.25,44.25,13439750,3.77722939209468,3.80818361182718,3.60453742937653,3.60453742937653,164988975.465533,0.0,1.0
1994-05-13,48.63,50.88,46.75,47.88,3133750,3.96132554103007,4.14460710523566,3.80818361182718,3.90023168629487,38470522.2839052,0.0,1.0
1994-05-16,49.25,49.25,48.37,48.37,2382000,4.01182979427783,4.01182979427783,3.9401463380552,3.9401463380552,29241893.6035938,0.0,1.0
1994-05-17,48.37,49.12,47.75,48.88,2000563,3.9401463380552,4.0012401927904,3.88964208480744,3.98169015927514,24559299.0735879,0.0,1.0
1994-05-18,49.06,49.37,47.5,47.88,1344563,3.99635268441158,4.02160481103546,3.86927746656238,3.90023168629487,16506115.9485008,0.0,1.0
1994-05-19,51.12,51.75,50.0,50.12,2810188,4.16415713875092,4.21547597672848,4.07292364901303,4.08269866577066,34498412.4693938,0.0,1.0
1994-05-20,50.75,51.12,50.12,50.88,1191375,4.13401750374822,4.16415713875092,4.08269866577066,4.14460710523566,14625550.3744675,0.0,1.0
1994-05-23,50.37,51.12,50.25,50.75,1058750,4.10306328401572,4.16415713875092,4.09328826725809,4.13401750374822,12997420.1733018,0.0,1.0
1994-05-24,49.88,50.37,49.5,49.5,771375,4.0631486322554,4.10306328401572,4.0321944125229,4.0321944125229,9469548.98340561,0.0,1.0
1994-05-25,49.56,49.75,48.5,48.63,1192000,4.03708192090171,4.05255903076796,3.95073593954264,3.96132554103007,14633222.9955852,0.0,1.0
1994-05-26,50.5,50.75,49.5,49.5,1051000,4.11365288550316,4.13401750374822,4.0321944125229,4.0321944125229,12902279.6714429,0.0,1.0
1994-05-27,50.12,50.5,50.0,50.25,203000,4.08269866577066,4.11365288550316,4.07292364901303,4.09328826725809,2492067.33901324,0.0,1.0
1994-05-31,50.25,50.37,48.37,48.37,1724000,4.09328826725809,4.10306328401572,3.9401463380552,3.9401463380552,21164158.0909302,0.0,1.0
1994-06-01,50.25,50.37,49.5,49.75,1793375,4.09328826725809,4.10306328401572,4.0321944125229,4.05255903076796,22015819.0349895,0.0,1.0
1994-06-02,51.69,52.37,50.25,50.37,1835000,4.21058846834967,4.26598022997624,4.09328826725809,4.10306328401572,22526815.6014251,0.0,1.0
1994-06-03,51.25,51.63,51.0,51.12,413563,4.17474674023835,4.20570095997085,4.15438212199329,4.16415713875092,5076979.53164697,0.0,1.0
1994-06-06,50.5,51.0,50.37,50.5,610375,4.11365288550316,4.15438212199329,4.10306328401572,4.11365288550316,7493081.78349856,0.0,1.0
1994-06-07,49.37,49.75,49.0,49.12,941375,4.02160481103546,4.05255903076796,3.99146517603277,4.0012401927904,11556501.9274069,0.0,1.0
1994-06-08,49.0,49.5,48.88,49.25,643188,3.99146517603277,4.0321944125229,3.98169015927514,4.01182979427783,7895900.53027216,0.0,1.0
1994-06-09,48.37,48.63,47.88,48.37,323750,3.9401463380552,3.96132554103007,3.90023168629487,3.9401463380552,3974417.73894354,0.0,1.0
1994-06-10,48.75,48.88,47.88,48.25,519375,3.9711005577877,3.98169015927514,3.90023168629487,3.93037132129757,6375948.14876849,0.0,1.0
1994-06-13,49.88,50.12,48.37,48.63,1175750,4.0631486322554,4.08269866577066,3.9401463380552,3.96132554103007,14433734.8465262,0.0,1.0
1994-06-14,51.0,51.63,50.12,50.12,1454563,4.15438212199329,4.20570095997085,4.08269866577066,4.08269866577066,17856497.2652075,0.0,1.0
1994-06-15,50.75,51.12,50.25,50.88,1451563,4.13401750374822,4.16415713875092,4.09328826725809,4.14460710523566,17819668.6838428,0.0,1.0
1994-06-16,51.37,51.37,49.75,50.0,1517563,4.18452175699598,4.18452175699598,4.05255903076796,4.07292364901303,18629897.4738668,0.0,1.0
1994-06-17,50.5,51.25,50.37,51.0,834375,4.11365288550316,4.17474674023835,4.10306328401572,4.15438212199329,10242949.1920649,0.0,1.0
1994-06-20,50.37,50.88,49.88,50.0,1109563,4.10306328401572,4.14460710523566,4.0631486322554,4.07292364901303,13621210.4082638,0.0,1.0
1994-06-21,49.37,50.75,49.12,50.63,1867188,4.02160481103546,4.13401750374822,4.0012401927904,4.12424248699059,22921961.7270811,0.0,1.0
1994-06-22,50.37,50.5,49.5,49.5,874375,4.10306328401572,4.11365288550316,4.0321944125229,4.0321944125229,10733996.9435946,0.0,1.0
1994-06-23,50.25,50.5,50.12,50.25,423750,4.09328826725809,4.11365288550316,4.08269866577066,4.09328826725809,5202037.11776779,0.0,1.0
1994-06-24,49.5,50.25,49.37,50.12,376563,4.0321944125229,4.09328826725809,4.02160481103546,4.08269866577066,4622760.36148198,0.0,1.0
1994-06-27,50.37,50.37,49.37,49.88,1312750,4.10306328401572,4.10306328401572,4.02160481103546,4.0631486322554,16115573.3955155,0.0,1.0
1994-06-28,50.25,50.63,49.88,50.0,753000,4.09328826725809,4.12424248699059,4.0631486322554,4.07292364901303,9243973.92254666,0.0,1.0
1994-06-29,51.0,51.25,50.0,50.12,1315563,4.15438212199329,4.17474674023835,4.07292364901303,4.08269866577066,16150106.3286418,0.0,1.0
1994-06-30,49.56,50.37,48.75,50.25,642563,4.03708192090171,4.10306328401572,3.9711005577877,4.09328826725809,7888227.90915452,0.0,1.0
1994-07-01,48.25,48.88,48.0,48.5,1214188,3.93037132129757,3.98169015927514,3.91000670305251,3.95073593954264,14905607.1833587,0.0,1.0
1994-07-05,47.88,48.0,47.5,47.88,386188,3.90023168629487,3.91000670305251,3.86927746656238,3.90023168629487,4740918.72669383,0.0,1.0
1994-07-06,46.75,46.88,46.37,46.75,1246188,3.80818361182718,3.81877321331461,3.77722939209468,3.80818361182718,15298445.3845824,0.0,1.0
1994-07-07,47.12,47.12,46.63,46.88,1466375,3.83832324682988,3.83832324682988,3.79840859506955,3.81877321331461,18001503.6662342,0.0,1.0
1994-07-08,47.12,47.12,46.25,46.75,1293375,3.83832324682988,3.83832324682988,3.76745437533705,3.80818361182718,15877722.1408682,0.0,1.0
1994-07-11,48.12,48.25,47.37,47.37,739188,3.91978171981014,3.93037132129757,3.85868786507494,3.85868786507494,9074415.13394345,0.0,1.0
1994-07-12,51.44,51.63,50.37,50.37,1299375,4.1902238501046,4.20570095997085,4.10306328401572,4.10306328401572,15951379.3035977,0.0,1.0
1994-07-13,53.0,53.25,52.25,52.63,2141750,4.31729906795381,4.33766368619887,4.25620521321861,4.28715943295111,26292538.0459685,0.0,1.0
1994-07-14,51.88,53.0,51.88,53.0,1291188,4.22606557821592,4.31729906795381,4.22606557821592,4.31729906795381,15850874.1050533,0.0,1.0
1994-07-15,51.63,52.0,51.63,52.0,313188,4.20570095997085,4.23584059497355,4.20570095997085,4.23584059497355,3844756.58015212,0.0,1.0
1994-07-18,52.5,52.63,52.25,52.5,1014563,4.27656983146368,4.28715943295111,4.25620521321861,4.27656983146368,12454971.9983807,0.0,1.0
1994-07-19,52.75,53.25,52.5,52.5,1222563,4.29693444970874,4.33766368619887,4.27656983146368,4.27656983146368,15008420.3063352,0.0,1.0
1994-07-20,52.0,53.0,52.0,52.88,969375,4.23584059497355,4.31729906795381,4.23584059497355,4.30752405119618,11900235.3534776,0.0,1.0
1994-07-21,52.5,52.5,52.12,52.12,665375,4.27656983146368,4.27656983146368,4.24561561173118,4.24561561173118,8168272.4418519,0.0,1.0
1994-07-22,52.0,52.25,51.88,52.25,765563,4.23584059497355,4.25620521321861,4.22606557821592,4.25620521321861,9398199.74510835,0.0,1.0
1994-07-25,51.12,51.88,50.75,51.88,874563,4.16415713875092,4.22606557821592,4.13401750374822,4.22606557821592,10736304.8680268,0.0,1.0
1994-07-26,51.88,52.0,51.25,51.37,611750,4.22606557821592,4.23584059497355,4.17474674023835,4.18452175699598,7509961.54995739,0.0,1.0
1994-07-27,51.63,51.88,51.5,51.88,614188,4.20570095997085,4.22606557821592,4.19511135848342,4.22606557821592,7539890.91041313,0.0,1.0
1994-07-28,52.19,52.75,51.5,51.63,1002750,4.2513177048398,4.29693444970874,4.19511135848342,4.20570095997085,12309953.3211602,0.0,1.0
1994-07-29,54.5,54.75,53.0,53.37,1659750,4.4394867774242,4.45985139566926,4.31729906795381,4.3474387029565,20375412.6400356,0.0,1.0
1994-08-01,55.63,55.75,54.12,54.37,1284188,4.53153485189189,4.54130986864952,4.4085325576917,4.42889717593676,15764940.7485357,0.0,1.0
1994-08-02,56.12,56.63,56.0,56.25,1297375,4.57144950365222,4.61299332487215,4.56167448689459,4.58203910513966,15926826.9160212,0.0,1.0
1994-08-03,55.94,56.12,55.0,55.37,1157563,4.55678697851577,4.57144950365222,4.48021601391433,4.51035564891703,14210467.7100995,0.0,1.0
1994-08-04,54.37,55.75,54.25,55.5,1000000,4.42889717593676,4.54130986864952,4.41912215917913,4.52094525040446,12276193.7882426,0.0,1.0
1994-08-05,54.0,54.0,53.63,53.88,663563,4.39875754093407,4.39875754093407,4.36861790593137,4.38898252417644,8146027.97870761,0.0,1.0
1994-08-08,54.69,54.75,53.88,54.25,481750,4.45496388729045,4.45985139566926,4.38898252417644,4.41912215917913,5914056.35748586,0.0,1.0
1994-08-09,55.12,55.5,54.75,55.5,502563,4.48999103067196,4.52094525040446,4.45985139566926,4.52094525040446,6169560.77880055,0.0,1.0
1994-08-10,53.75,53.88,52.12,53.75,2302000,4.378392922689,4.38898252417644,4.24561561173118,4.378392922689,28259798.1005344,0.0,1.0
1994-08-11,50.63,51.75,50.25,51.12,1719000,4.12424248699059,4.21547597672848,4.09328826725809,4.16415713875092,21102777.121989,0.0,1.0
1994-08-12,51.12,51.25,50.63,50.88,947375,4.16415713875092,4.17474674023835,4.12424248699059,4.14460710523566,11630159.0901363,0.0,1.0
1994-08-15,50.25,50.75,50.0,50.75,527188,4.09328826725809,4.13401750374822,4.07292364901303,4.13401750374822,6471862.05083603,0.0,1.0
1994-08-16,51.37,51.5,49.88,50.0,1311000,4.18452175699598,4.19511135848342,4.0631486322554,4.07292364901303,16094090.056386,0.0,1.0
1994-08-17,51.37,51.37,50.63,51.25,815375,4.18452175699598,4.18452175699598,4.12424248699059,4.17474674023835,10009701.5100883,0.0,1.0
1994-08-18,54.0,55.0,52.03,53.37,4699188,4.39875754093407,4.48021601391433,4.23828434916296,4.3474387029565,57688142.535384,0.0,1.0
1994-08-19,54.25,54.94,53.75,53.75,948563,4.41912215917913,4.47532850553551,4.378392922689,4.378392922689,11644743.2083568,0.0,1.0
1994-08-22,54.37,54.37,53.75,53.88,713000,4.42889717593676,4.42889717593676,4.378392922689,4.38898252417644,8752926.17101697,0.0,1.0
1994-08-23,54.37,54.37,53.75,53.88,581375,4.42889717593676,4.42889717593676,4.378392922689,4.38898252417644,7137072.16363954,0.0,1.0
1994-08-24,54.37,54.5,53.88,54.12,559563,4.42889717593676,4.4394867774242,4.38898252417644,4.4085325576917,6869303.82473039,0.0,1.0
1994-08-25,54.0,54.37,53.63,54.37,480375,4.39875754093407,4.42889717593676,4.36861790593137,4.42889717593676,5897176.59102703,0.0,1.0
1994-08-26,54.37,54.63,54.25,54.37,343375,4.42889717593676,4.45007637891163,4.41912215917913,4.42889717593676,4215338.0420378,0.0,1.0
1994-08-29,54.88,55.0,54.25,54.5,785375,4.4704409971567,4.48021601391433,4.41912215917913,4.4394867774242,9641415.69644101,0.0,1.0
1994-08-30,54.0,54.12,53.31,53.88,1207188,4.39875754093407,4.4085325576917,4.34255119457769,4.38898252417644,14819673.826841,0.0,1.0
1994-08-31,54.12,54.12,53.63,53.75,905188,4.4085325576917,4.4085325576917,4.36861790593137,4.378392922689,11112263.3027917,0.0,1.0
1994-09-01,54.37,54.5,54.0,54.25,582563,4.42889717593676,4.4394867774242,4.39875754093407,4.41912215917913,7151656.28185997,0.0,1.0
1994-09-02,54.75,54.88,54.37,54.5,603750,4.45985139566926,4.4704409971567,4.42889717593676,4.4394867774242,7411751.99965146,0.0,1.0
1994-09-06,54.25,54.25,53.75,53.88,502375,4.41912215917913,4.41912215917913,4.378392922689,4.38898252417644,6167252.85436837,0.0,1.0
1994-09-07,54.0,54.12,53.88,54.12,417375,4.39875754093407,4.4085325576917,4.38898252417644,4.4085325576917,5123776.38236774,0.0,1.0
1994-09-08,53.88,53.88,53.5,53.63,900000,4.38898252417644,4.38898252417644,4.35802830444394,4.36861790593137,11048574.4094183,0.0,1.0
1994-09-09,53.63,53.75,53.37,53.75,555375,4.36861790593137,4.378392922689,4.3474387029565,4.378392922689,6817891.12514522,0.0,1.0
1994-09-12,53.69,54.12,53.63,53.88,1546750,4.37350541431019,4.4085325576917,4.36861790593137,4.38898252417644,18988202.7419642,0.0,1.0
1994-09-13,53.5,53.75,53.37,53.75,581000,4.35802830444394,4.378392922689,4.3474387029565,4.378392922689,7132468.59096893,0.0,1.0
1994-09-14,53.88,54.12,53.37,53.5,771563,4.38898252417644,4.4085325576917,4.3474387029565,4.35802830444394,9471856.9078378,0.0,1.0
1994-09-15,55.0,55.0,54.37,54.5,864375,4.48021601391433,4.48021601391433,4.42889717593676,4.4394867774242,10611235.0057122,0.0,1.0
1994-09-16,54.5,55.0,54.5,54.75,634375,4.4394867774242,4.48021601391433,4.4394867774242,4.45985139566926,7787710.43441638,0.0,1.0
1994-09-19,54.5,54.88,54.25,54.5,687375,4.4394867774242,4.4704409971567,4.41912215917913,4.4394867774242,8438348.70519324,0.0,1.0
1994-09-20,53.5,54.0,53.37,53.63,1411188,4.35802830444394,4.39875754093407,4.3474387029565,4.36861790593137,17324017.3596425,0.0,1.0
1994-09-21,54.5,54.88,54.25,54.63,2131000,4.4394867774242,4.4704409971567,4.41912215917913,4.45007637891163,26160568.9627449,0.0,1.0
1994-09-22,54.0,54.75,53.88,54.75,672750,4.39875754093407,4.45985139566926,4.38898252417644,4.45985139566926,8258809.37104019,0.0,1.0
1994-09-23,54.0,54.0,53.75,54.0,392750,4.39875754093407,4.39875754093407,4.378392922689,4.39875754093407,4821475.11033227,0.0,1.0
1994-09-26,53.88,54.0,53.5,53.63,239750,4.38898252417644,4.39875754093407,4.35802830444394,4.36861790593137,2943217.46073116,0.0,1.0
1994-09-27,53.63,53.88,53.5,53.88,255000,4.36861790593137,4.38898252417644,4.35802830444394,4.38898252417644,3130429.41600186,0.0,1.0
1994-09-28,54.37,54.63,54.25,54.37,370188,4.42889717593676,4.45007637891163,4.41912215917913,4.42889717593676,4544499.62608195,0.0,1.0
1994-09-29,53.75,53.88,53.37,53.88,406188,4.378392922689,4.38898252417644,4.3474387029565,4.38898252417644,4986442.60245868,0.0,1.0
1994-09-30,53.75,54.0,53.12,53.25,870563,4.378392922689,4.39875754093407,4.32707408471144,4.33766368619887,10687200.0928738,0.0,1.0
1994-10-03,53.75,53.75,53.0,53.5,587750,4.378392922689,4.378392922689,4.31729906795381,4.35802830444394,7215332.89903958,0.0,1.0
1994-10-04,53.5,54.37,53.37,54.0,1056188,4.35802830444394,4.42889717593676,4.3474387029565,4.39875754093407,12965968.5648163,0.0,1.0
1994-10-05,53.12,53.37,52.88,53.37,1050563,4.32707408471144,4.3474387029565,4.30752405119618,4.3474387029565,12896914.9747575,0.0,1.0
1994-10-06,53.25,53.37,52.88,53.0,930750,4.33766368619887,4.3474387029565,4.30752405119618,4.31729906795381,11426067.3684068,0.0,1.0
1994-10-07,53.5,53.5,52.88,53.25,1246750,4.35802830444394,4.35802830444394,4.30752405119618,4.33766368619887,15305344.6054914,0.0,1.0
1994-10-10,53.88,53.88,53.12,53.37,1124188,4.38898252417644,4.38898252417644,4.32707408471144,4.3474387029565,13800749.7424168,0.0,1.0
1994-10-11,57.0,57.12,55.25,55.37,3117750,4.64313295987485,4.65290797663248,4.50058063215939,4.51035564891703,38274103.1832933,0.0,1.0
1994-10-12,57.0,57.37,56.37,56.75,1225750,4.64313295987485,4.67327259487755,4.59181412189729,4.62276834162979,15047544.5359383,0.0,1.0
1994-10-13,57.63,57.63,57.0,57.25,1081188,4.69445179785242,4.69445179785242,4.64313295987485,4.66349757811992,13272873.4095224,0.0,1.0
1994-10-14,57.75,57.88,57.25,57.63,799563,4.70422681461005,4.71481641609748,4.66349757811992,4.69445179785242,9815590.33390859,0.0,1.0
1994-10-17,58.88,59.0,57.75,57.88,1161188,4.79627488907774,4.80604990583537,4.70422681461005,4.71481641609748,14254968.9125818,0.0,1.0
1994-10-18,59.0,59.5,58.5,59.25,768375,4.80604990583537,4.8467791423255,4.76532066934524,4.82641452408044,9432720.40204089,0.0,1.0
1994-10-19,60.37,61.37,58.88,59.37,2746000,4.91764801381833,4.99910648679859,4.79627488907774,4.83618954083807,33710428.1425141,0.0,1.0
1994-10-20,61.19,61.25,60.25,61.0,1510750,4.98444396166214,4.98933147004096,4.9078729970607,4.96896685179589,18546259.7655875,0.0,1.0
1994-10-21,61.12,61.37,60.37,60.88,1531563,4.97874186855352,4.99910648679859,4.91764801381833,4.95919183503826,18801764.1869022,0.0,1.0
1994-10-24,60.63,61.25,60.5,61.0,948563,4.9388272167932,4.98933147004096,4.92823761530576,4.96896685179589,11644743.2083567,0.0,1.0
1994-10-25,60.88,61.25,60.5,60.75,1048000,4.95919183503826,4.98933147004096,4.92823761530576,4.94860223355083,12865451.0900782,0.0,1.0
1994-10-26,61.37,61.88,61.25,61.88,1730375,4.99910648679859,5.04065030801852,4.98933147004096,5.04065030801852,21242418.8263302,0.0,1.0
1994-10-27,61.75,62.12,61.63,62.0,1441563,5.03006070653109,5.06020034153378,5.02028568977346,5.05042532477615,17696906.7459603,0.0,1.0
1994-10-28,61.0,61.63,60.37,61.5,2662188,4.96896685179589,5.02028568977346,4.91764801381833,5.00969608828602,32681535.7887339,0.0,1.0
1994-10-31,60.94,61.25,60.63,61.0,943750,4.96407934341708,4.98933147004096,4.9388272167932,4.96896685179589,11585657.8876539,0.0,1.0
1994-11-01,60.37,60.88,60.25,60.75,828563,4.91764801381833,4.95919183503826,4.9078729970607,4.94860223355083,10171599.9537676,0.0,1.0
1994-11-02,59.63,60.88,59.5,60.5,662000,4.85736874381294,4.95919183503826,4.8467791423255,4.92823761530576,8126840.28781658,0.0,1.0
1994-11-03,58.75,59.5,58.37,59.5,1266188,4.78568528759031,4.8467791423255,4.75473106785781,4.8467791423255,15543969.2603473,0.0,1.0
1994-11-04,59.25,59.5,58.75,58.75,1663563,4.82641452408044,4.8467791423255,4.78568528759031,4.78568528759031,20422221.7669502,0.0,1.0
1994-11-07,59.06,59.37,58.5,58.75,1975563,4.81093741421419,4.83618954083807,4.76532066934524,4.78568528759031,24252394.2288819,0.0,1.0
1994-11-08,60.37,60.63,59.63,59.88,1192000,4.91764801381833,4.9388272167932,4.85736874381294,4.877733362058,14633222.9955851,0.0,1.0
1994-11-09,60.25,60.88,60.25,60.75,1184188,4.9078729970607,4.95919183503826,4.9078729970607,4.94860223355083,14537321.3697114,0.0,1.0
1994-11-10,60.75,60.88,60.5,60.75,1044375,4.94860223355083,4.95919183503826,4.92823761530576,4.94860223355083,12820949.8875958,0.0,1.0
1994-11-11,60.44,61.37,60.37,61.25,542375,4.92335010692695,4.99910648679859,4.91764801381833,4.98933147004096,6658300.60589806,0.0,1.0
1994-11-14,62.06,62.37,61.75,62.12,1461188,5.05531283315497,5.08056495977885,5.03006070653109,5.06020034153378,17937827.0490546,0.0,1.0
1994-11-15,62.25,62.75,62.12,62.5,2148375,5.07078994302122,5.11151917951135,5.06020034153378,5.09115456126628,26373867.8298156,0.0,1.0
1994-11-16,63.63,63.63,62.5,63.12,2142375,5.18320263573398,5.18320263573398,5.09115456126628,5.14165881451405,26300210.6670862,0.0,1.0
1994-11-17,59.0,60.5,57.88,60.0,8777375,4.80604990583537,4.92823761530576,4.71481641609748,4.88750837881563,107752756.452076,0.0,1.0
1994-11-18,60.0,60.63,59.37,60.5,2636375,4.88750837881563,4.9388272167932,4.83618954083807,4.92823761530576,32364650.398478,0.0,1.0
1994-11-21,59.25,60.37,59.12,60.12,2679563,4.82641452408044,4.91764801381833,4.815824922593,4.89728339557326,32894834.6558046,0.0,1.0
1994-11-22,57.63,58.63,57.63,58.63,1509750,4.69445179785242,4.77591027083268,4.69445179785242,4.77591027083268,18533983.5717992,0.0,1.0
1994-11-23,56.75,57.63,55.75,57.37,1541750,4.62276834162979,4.69445179785242,4.54130986864952,4.67327259487755,18926821.773023,0.0,1.0
1994-11-25,56.5,56.88,56.37,56.88,441563,4.60240372338472,4.63335794311722,4.59181412189729,4.63335794311722,5420712.95771776,0.0,1.0
1994-11-28,56.37,56.63,56.12,56.63,777750,4.59181412189729,4.61299332487215,4.57144950365222,4.61299332487215,9547809.71880566,0.0,1.0
1994-11-29,55.5,55.75,54.75,55.63,1778375,4.52094525040446,4.54130986864952,4.45985139566926,4.53153485189189,21831676.1281659,0.0,1.0
1994-11-30,55.5,56.25,54.37,54.63,3269000,4.52094525040446,4.58203910513966,4.42889717593676,4.45007637891163,40130877.493765,0.0,1.0
1994-12-01,54.75,55.63,54.63,55.5,1512750,4.45985139566926,4.53153485189189,4.45007637891163,4.52094525040446,18570812.153164,0.0,1.0
1994-12-02,55.25,55.25,54.5,54.63,772750,4.50058063215939,4.50058063215939,4.4394867774242,4.45007637891163,9486428.74986446,0.0,1.0
1994-12-05,55.75,56.37,55.63,56.0,911188,4.54130986864952,4.59181412189729,4.53153485189189,4.56167448689459,11185920.4655212,0.0,1.0
1994-12-06,54.63,54.63,54.12,54.37,1284188,4.45007637891163,4.45007637891163,4.4085325576917,4.42889717593676,15764940.7485357,0.0,1.0
1994-12-07,53.44,54.25,53.37,54.25,920563,4.35314079606512,4.41912215917913,4.3474387029565,4.41912215917913,11301009.782286,0.0,1.0
1994-12-08,53.25,54.0,53.0,53.75,1161188,4.33766368619887,4.39875754093407,4.31729906795381,4.378392922689,14254968.9125818,0.0,1.0
1994-12-09,52.5,53.0,52.37,53.0,1330563,4.27656983146368,4.31729906795381,4.26598022997624,4.31729906795381,16334249.2354654,0.0,1.0
1994-12-12,52.88,52.88,51.88,52.25,809375,4.30752405119618,4.30752405119618,4.22606557821592,4.25620521321861,9936044.34735883,0.0,1.0
1994-12-13,54.5,54.88,53.75,53.88,2491000,4.4394867774242,4.4704409971567,4.378392922689,4.38898252417644,30579998.7265122,0.0,1.0
1994-12-14,54.5,54.75,54.25,54.5,724375,4.4394867774242,4.45985139566926,4.41912215917913,4.4394867774242,8892567.87535821,0.0,1.0
1994-12-15,55.0,55.12,54.63,55.12,947000,4.48021601391433,4.48999103067196,4.45007637891163,4.48999103067196,11625555.5174657,0.0,1.0
1994-12-16,55.0,55.25,54.75,55.25,617375,4.48021601391433,4.50058063215939,4.45985139566926,4.50058063215939,7579015.14001626,0.0,1.0
1994-12-19,55.0,55.25,54.63,55.25,474750,4.48021601391433,4.50058063215939,4.45007637891163,4.50058063215939,5828123.00096816,0.0,1.0
1994-12-20,55.25,55.25,54.88,55.12,731375,4.50058063215939,4.50058063215939,4.4704409971567,4.48999103067196,8978501.23187592,0.0,1.0
1994-12-21,55.75,55.88,55.12,55.37,955000,4.54130986864952,4.55189947013696,4.48999103067196,4.51035564891703,11723765.0677717,0.0,1.0
1994-12-22,56.0,56.25,55.75,56.0,499375,4.56167448689459,4.58203910513966,4.54130986864952,4.56167448689459,6130424.27300363,0.0,1.0
1994-12-23,55.81,55.88,55.63,55.75,663188,4.54619737702834,4.55189947013696,4.53153485189189,4.54130986864952,8141424.40603702,0.0,1.0
1994-12-27,55.94,56.0,55.63,55.63,1269750,4.55678697851577,4.56167448689459,4.53153485189189,4.53153485189189,15587697.062621,0.0,1.0
1994-12-28,55.25,55.25,54.75,55.25,452563,4.50058063215939,4.50058063215939,4.45985139566926,4.50058063215939,5555751.08938843,0.0,1.0
1994-12-29,54.69,54.75,54.5,54.63,356563,4.45496388729045,4.45985139566926,4.4394867774242,4.45007637891163,4377236.48571714,0.0,1.0
1994-12-30,55.12,55.5,55.12,55.25,171563,4.48999103067196,4.52094525040446,4.48999103067196,4.50058063215939,2106140.63489226,0.0,1.0
1995-01-03,55.63,55.63,55.37,55.5,582375,4.53153485189189,4.53153485189189,4.51035564891703,4.52094525040446,7149348.35742778,0.0,1.0
1995-01-04,55.25,55.5,55.12,55.5,989188,4.50058063215939,4.52094525040446,4.48999103067196,4.52094525040446,12143463.5810041,0.0,1.0
1995-01-05,54.75,55.5,54.75,55.37,665375,4.45985139566926,4.52094525040446,4.45985139566926,4.51035564891703,8168272.44185191,0.0,1.0
1995-01-06,54.63,54.88,54.5,54.88,877000,4.45007637891163,4.4704409971567,4.4394867774242,4.4704409971567,10766221.9522887,0.0,1.0
1995-01-09,55.69,56.0,55.3,56.0,1123000,4.53642236027071,4.56167448689459,4.50465355580841,4.56167448689459,13786165.6241964,0.0,1.0
1995-01-10,57.88,58.12,57.0,57.25,3596375,4.71481641609748,4.73436644961274,4.64313295987485,4.66349757811992,44149796.4351909,0.0,1.0
1995-01-11,57.63,58.37,57.37,58.12,1331750,4.69445179785242,4.75473106785781,4.67327259487755,4.73436644961274,16348821.077492,0.0,1.0
1995-01-12,56.88,57.25,56.5,57.12,1777000,4.63335794311722,4.66349757811992,4.60240372338472,4.65290797663248,21814796.3617071,0.0,1.0
1995-01-13,56.88,57.0,56.63,56.75,1467563,4.63335794311722,4.64313295987485,4.61299332487215,4.62276834162979,18016087.7844546,0.0,1.0
1995-01-16,57.5,57.5,57.0,57.25,565750,4.68386219636498,4.68386219636498,4.64313295987485,4.66349757811992,6945256.63569824,0.0,1.0
1995-01-17,56.88,57.12,56.88,57.12,478188,4.63335794311722,4.65290797663248,4.63335794311722,4.65290797663248,5870328.55521214,0.0,1.0
1995-01-18,56.75,57.0,56.37,56.88,542375,4.62276834162979,4.64313295987485,4.59181412189729,4.63335794311722,6658300.60589806,0.0,1.0
1995-01-19,56.37,56.88,56.0,56.88,533750,4.59181412189729,4.63335794311722,4.56167448689459,4.63335794311722,6552418.43447447,0.0,1.0
1995-01-20,56.31,56.37,56.0,56.12,804000,4.58692661351847,4.59181412189729,4.56167448689459,4.57144950365222,9870059.80574703,0.0,1.0
1995-01-23,55.12,55.12,54.12,54.37,837000,4.48999103067196,4.48999103067196,4.4085325576917,4.42889717593676,10275174.200759,0.0,1.0
1995-01-24,55.63,55.75,55.25,55.5,932750,4.53153485189189,4.54130986864952,4.50058063215939,4.52094525040446,11450619.7559833,0.0,1.0
1995-01-25,55.48,55.75,54.75,55.25,672000,4.51931608094485,4.54130986864952,4.45985139566926,4.50058063215939,8249602.22569902,0.0,1.0
1995-01-26,55.0,55.37,54.88,55.37,452375,4.48021601391433,4.51035564891703,4.4704409971567,4.51035564891703,5553443.16495623,0.0,1.0
1995-01-27,55.19,55.37,55.0,55.37,352563,4.49569312378058,4.51035564891703,4.48021601391433,4.51035564891703,4328131.71056417,0.0,1.0
1995-01-30,54.25,55.0,54.25,55.0,459375,4.41912215917913,4.48021601391433,4.41912215917913,4.48021601391433,5639376.52147394,0.0,1.0
1995-01-31,53.88,54.5,53.75,54.5,1123000,4.38898252417644,4.4394867774242,4.378392922689,4.4394867774242,13786165.6241964,0.0,1.0
1995-02-01,54.56,54.88,54.37,54.88,1124750,4.44437428580301,4.4704409971567,4.42889717593676,4.4704409971567,13807648.9633258,0.0,1.0
1995-02-02,54.31,54.75,53.75,54.75,1251750,4.42400966755795,4.45985139566926,4.378392922689,4.45985139566926,15366725.5744326,0.0,1.0
1995-02-03,55.75,55.88,55.0,55.12,611750,4.54130986864952,4.55189947013696,4.48021601391433,4.48999103067196,7509961.5499574,0.0,1.0
1995-02-06,57.06,57.25,56.0,56.25,962000,4.64802046825367,4.66349757811992,4.56167448689459,4.58203910513966,11809698.4242893,0.0,1.0
1995-02-07,56.44,57.0,56.31,57.0,1292188,4.5975162150059,4.64313295987485,4.58692661351847,4.64313295987485,15863150.2988416,0.0,1.0
1995-02-08,55.12,56.25,55.0,55.5,893000,4.48999103067196,4.58203910513966,4.48021601391433,4.52094525040446,10962641.0529006,0.0,1.0
1995-02-09,56.88,57.88,56.37,57.75,3458188,4.63335794311722,4.71481641609748,4.59181412189729,4.70422681461005,42453386.044175,0.0,1.0
1995-02-10,58.12,58.12,57.37,57.63,1284563,4.73436644961274,4.73436644961274,4.67327259487755,4.69445179785242,15769544.3212063,0.0,1.0
1995-02-13,58.63,58.88,57.63,57.75,1338375,4.77591027083268,4.79627488907774,4.69445179785242,4.70422681461005,16430150.8613391,0.0,1.0
1995-02-14,59.37,59.63,58.88,59.0,1096563,4.83618954083807,4.85736874381294,4.79627488907774,4.80604990583537,13461619.8890166,0.0,1.0
1995-02-15,59.12,59.37,59.0,59.25,1469375,4.815824922593,4.83618954083807,4.80604990583537,4.82641452408044,18038332.2475989,0.0,1.0
1995-02-16,58.37,59.05,57.88,58.25,912563,4.75473106785781,4.81012282948438,4.71481641609748,4.74495605110018,11202800.23198,0.0,1.0
1995-02-17,56.88,57.63,55.75,57.63,5023375,4.63335794311722,4.69445179785242,4.54130986864952,4.69445179785242,61667924.971013,0.0,1.0
1995-02-21,57.0,57.25,56.75,57.0,701750,4.64313295987485,4.66349757811992,4.62276834162979,4.64313295987485,8614818.99089923,0.0,1.0
1995-02-22,56.5,56.88,56.25,56.88,615375,4.60240372338472,4.63335794311722,4.58203910513966,4.63335794311722,7554462.75243978,0.0,1.0
1995-02-23,56.88,57.12,56.34,56.75,496188,4.63335794311722,4.65290797663248,4.58937036770788,4.62276834162979,6091300.04340051,0.0,1.0
1995-02-24,57.25,57.25,56.63,57.0,614375,4.66349757811992,4.66349757811992,4.61299332487215,4.64313295987485,7542186.55865152,0.0,1.0
1995-02-27,55.44,56.37,55.25,55.88,1242000,4.51605774202564,4.59181412189729,4.50058063215939,4.55189947013696,15247032.6849973,0.0,1.0
1995-02-28,56.88,56.88,54.25,54.75,1937375,4.63335794311722,4.63335794311722,4.41912215917913,4.45985139566926,23783590.9404965,0.0,1.0
1995-03-01,56.88,57.37,56.88,57.25,1040188,4.63335794311722,4.67327259487755,4.63335794311722,4.66349757811992,12769549.4642045,0.0,1.0
1995-03-02,56.88,56.88,56.12,56.5,1170000,4.63335794311722,4.63335794311722,4.57144950365222,4.60240372338472,14363146.7322438,0.0,1.0
1995-03-03,57.25,57.25,56.5,56.75,1375375,4.66349757811992,4.66349757811992,4.60240372338472,4.62276834162979,16884370.0315041,0.0,1.0
1995-03-06,56.88,56.88,56.5,56.88,752563,4.63335794311722,4.63335794311722,4.60240372338472,4.63335794311722,9238609.2258612,0.0,1.0
1995-03-07,56.63,56.63,56.12,56.25,1732375,4.61299332487215,4.61299332487215,4.57144950365222,4.58203910513966,21266971.2139068,0.0,1.0
1995-03-08,58.25,58.37,56.59,57.88,2011563,4.74495605110018,4.75473106785781,4.60973498595294,4.71481641609748,24694337.2052586,0.0,1.0
1995-03-09,59.0,59.12,58.5,58.75,699750,4.80604990583537,4.815824922593,4.76532066934524,4.78568528759031,8590266.60332274,0.0,1.0
1995-03-10,59.25,59.63,58.75,58.75,968000,4.82641452408044,4.85736874381294,4.78568528759031,4.78568528759031,11883355.5870188,0.0,1.0
1995-03-13,59.12,59.25,58.37,58.5,1642375,4.815824922593,4.82641452408044,4.75473106785781,4.76532066934524,20162113.7729649,0.0,1.0
1995-03-14,61.69,61.88,60.0,60.12,2300000,5.02517319815227,5.04065030801852,4.88750837881563,4.89728339557326,28235245.7129579,0.0,1.0
1995-03-15,62.31,62.44,60.88,60.88,2385000,5.07567745140003,5.08626705288747,4.95919183503826,4.95919183503826,29278722.1849586,0.0,1.0
1995-03-16,62.31,62.63,61.25,61.25,2490375,5.07567745140003,5.10174416275372,4.98933147004096,4.98933147004096,30572326.1053946,0.0,1.0
1995-03-17,61.5,62.25,60.88,61.25,1662563,5.00969608828602,5.07078994302122,4.95919183503826,4.98933147004096,20409945.573162,0.0,1.0
1995-03-20,61.37,61.5,60.75,61.12,793750,4.99910648679859,5.00969608828602,4.94860223355083,4.97874186855352,9744228.81941754,0.0,1.0
1995-03-21,60.88,61.25,60.75,61.12,1456563,4.95919183503826,4.98933147004096,4.94860223355083,4.97874186855352,17881049.652784,0.0,1.0
1995-03-22,60.0,60.5,60.0,60.12,1385563,4.88750837881563,4.92823761530576,4.88750837881563,4.89728339557326,17009439.8938188,0.0,1.0
1995-03-23,59.75,59.75,58.88,59.0,1549750,4.86714376057057,4.86714376057057,4.79627488907774,4.80604990583537,19025031.3233289,0.0,1.0
1995-03-24,61.5,61.63,60.5,60.5,1453188,5.00969608828602,5.02028568977346,4.92823761530576,4.92823761530576,17839617.4987487,0.0,1.0
1995-03-27,62.37,62.37,61.63,61.63,1142375,5.08056495977885,5.08056495977885,5.02028568977346,5.02028568977346,14024016.8788436,0.0,1.0
1995-03-28,63.25,63.63,62.88,63.25,2423000,5.15224841600148,5.18320263573398,5.12210878099878,5.15224841600148,29745217.5489118,0.0,1.0
1995-03-29,62.5,63.25,62.0,62.88,2564000,5.09115456126628,5.15224841600148,5.05042532477615,5.12210878099878,31476160.873054,0.0,1.0
1995-03-30,62.0,62.5,61.75,62.25,1472188,5.05042532477615,5.09115456126628,5.03006070653109,5.07078994302122,18072865.1807253,0.0,1.0
1995-03-31,61.81,62.0,61.37,61.88,388000,5.0349482149099,5.05042532477615,4.99910648679859,5.04065030801852,4763163.18983812,0.0,1.0
1995-04-03,62.63,62.88,62.25,62.5,394563,5.10174416275372,5.12210878099878,5.07078994302122,5.09115456126628,4843731.84967035,0.0,1.0
1995-04-04,64.5,64.88,63.63,63.88,1911188,5.2540715072268,5.2850257269593,5.18320263573398,5.20356725397904,23462114.2537638,0.0,1.0
1995-04-05,64.25,64.5,63.75,64.25,1469188,5.23370688898174,5.2540715072268,5.19297765249161,5.23370688898174,18036036.5993605,0.0,1.0
1995-04-06,64.63,65.25,64.37,65.0,410563,5.26466110871424,5.315165361962,5.24348190573937,5.29480074371693,5040150.95028223,0.0,1.0
1995-04-07,64.69,65.25,64.5,65.12,536563,5.26954861709305,5.315165361962,5.2540715072268,5.30457576047457,6586951.36760081,0.0,1.0
1995-04-10,64.63,65.25,64.63,65.0,300563,5.26466110871424,5.315165361962,5.26466110871424,5.29480074371693,3689769.63357555,0.0,1.0
1995-04-11,63.5,64.5,63.25,64.37,1657000,5.17261303424654,5.2540715072268,5.15224841600148,5.24348190573937,20341653.107118,0.0,1.0
1995-04-12,64.25,64.37,63.88,64.0,850375,5.23370688898174,5.24348190573937,5.20356725397904,5.21334227073667,10439368.2926768,0.0,1.0
1995-04-13,65.0,65.25,64.12,64.63,872563,5.29480074371693,5.315165361962,5.22311728749431,5.26466110871424,10711752.4804503,0.0,1.0
1995-04-17,65.63,66.0,65.37,65.37,979375,5.3461195816945,5.3762592166972,5.32494037871963,5.32494037871963,12022997.2913601,0.0,1.0
1995-04-18,65.12,65.88,65.0,65.88,1661188,5.30457576047457,5.36648419993956,5.29480074371693,5.36648419993956,20393065.8067031,0.0,1.0
1995-04-19,64.06,65.0,64.0,64.75,1594188,5.21822977911549,5.29480074371693,5.21334227073667,5.27443612547187,19570560.8228909,0.0,1.0
1995-04-20,63.56,64.25,63.25,64.12,672563,5.17750054262536,5.23370688898174,5.15224841600148,5.22311728749431,8256513.72280179,0.0,1.0
1995-04-21,63.81,63.88,63.5,63.5,657188,5.19786516087042,5.20356725397904,5.17261303424654,5.17261303424654,8067767.24330757,0.0,1.0
1995-04-24,64.0,64.25,63.75,63.88,1263750,5.21334227073667,5.23370688898174,5.19297765249161,5.20356725397904,15514039.8998916,0.0,1.0
1995-04-25,64.44,64.75,64.37,64.5,860000,5.24918399884799,5.27443612547187,5.24348190573937,5.2540715072268,10557526.6578886,0.0,1.0
1995-04-26,65.0,65.25,64.63,64.63,1443563,5.29480074371693,5.315165361962,5.26466110871424,5.26466110871424,17721459.1335368,0.0,1.0
1995-04-27,65.75,65.88,65.37,65.5,1198188,5.35589459845213,5.36648419993956,5.32494037871963,5.33552998020707,14709188.0827468,0.0,1.0
1995-04-28,67.06,67.25,66.0,66.12,1666750,5.46260519805627,5.47808230792252,5.3762592166972,5.38603423345483,20461345.9965533,0.0,1.0
1995-05-01,67.37,67.75,67.0,67.0,810563,5.48785732468015,5.51881154441265,5.45771768967746,5.45771768967746,9950628.46557927,0.0,1.0
1995-05-02,69.12,69.37,67.75,68.12,20309188,5.63040965239561,5.65077427064067,5.51881154441265,5.54895117941535,249319527.569851,0.0,1.0
1995-05-03,70.0,70.12,68.88,69.12,23577188,5.70209310861824,5.71186812537587,5.61085961888035,5.63040965239561,289438128.869827,0.0,1.0
1995-05-04,68.63,70.12,68.37,70.0,1521563,5.59049500063528,5.71186812537587,5.56931579766041,5.70209310861824,18679002.2490197,0.0,1.0
1995-05-05,67.63,68.37,67.5,68.25,708750,5.50903652765502,5.56931579766041,5.49844692616759,5.55954078090278,8700752.34741692,0.0,1.0
1995-05-08,68.25,68.5,67.88,67.88,316563,5.55954078090278,5.57990539914785,5.52940114590008,5.52940114590008,3886188.73418744,0.0,1.0
1995-05-09,66.94,67.63,66.5,67.37,3221750,5.50481697875464,5.56155919141285,5.46863353879868,5.54017806780251,39177314.310782,0.6382,1.0
1995-05-10,68.06,68.37,66.37,67.37,3172375,5.59692028046073,5.62241315861152,5.45794297699351,5.54017806780251,38576901.5245339,0.0,1.0
1995-05-11,68.41,69.37,68.37,68.88,11229000,5.62570256224388,5.70464824942052,5.62241315861152,5.66435305492411,136547547.884153,0.0,1.0
1995-05-12,68.12,68.5,68.0,68.37,4412563,5.60185438590927,5.63310372041669,5.59198617501219,5.62241315861152,53657908.7660827,0.0,1.0
1995-05-15,69.75,70.12,69.5,69.88,5974000,5.73589758392794,5.76632456752727,5.71533881122569,5.74658814573311,72645387.0389111,0.0,1.0
1995-05-16,69.5,69.88,69.37,69.88,384563,5.71533881122569,5.74658814573311,5.70464824942052,5.74658814573311,4676385.66719865,0.0,1.0
1995-05-17,68.63,69.25,68.63,69.0,798750,5.64379428222186,5.69478003852344,5.64379428222186,5.67422126582119,9713006.84588721,0.0,1.0
1995-05-18,68.75,69.37,68.37,68.75,667563,5.65366249311894,5.70464824942052,5.62241315861152,5.65366249311894,8117738.953441,0.0,1.0
1995-05-19,70.5,70.75,69.5,69.75,1552750,5.79757390203469,5.81813267473694,5.71533881122569,5.73589758392794,18881842.1032255,0.0,1.0
1995-05-22,72.37,72.63,71.0,71.25,2092188,5.95135352184753,5.97273464545787,5.83869144743919,5.85925022014144,25441547.8771619,0.0,1.0
1995-05-23,73.69,73.75,72.88,73.0,2414375,6.05990384171541,6.06483794716395,5.99329341816012,6.0031616290572,29359425.2313477,0.0,1.0
1995-05-24,75.75,76.5,73.0,73.12,3837750,6.22930812878196,6.29098444688871,6.0031616290572,6.01302983995428,46668033.831366,0.0,1.0
1995-05-25,76.56,77.25,75.5,75.88,2227000,6.29591855233725,6.35266076499546,6.20874935607971,6.23999869058713,27080896.7083453,0.0,1.0
1995-05-26,75.5,76.37,75.25,76.0,1140563,6.20874935607971,6.28029388508354,6.18819058337746,6.24986690148421,13869541.4424609,0.0,1.0
1995-05-30,74.5,75.63,74.37,75.37,2279750,6.1265142652707,6.21943991788488,6.11582370346553,6.19805879427454,27722350.3685902,0.0,1.0
1995-05-31,73.44,73.63,71.5,72.25,2636375,6.03934506901316,6.05496973626687,5.87980899284369,5.94148531095045,32059002.7209088,0.0,1.0
1995-06-01,75.5,75.75,73.63,73.75,1809188,6.20874935607971,6.22930812878196,6.05496973626687,6.06483794716395,22000194.5909195,0.0,1.0
1995-06-02,75.75,76.0,75.25,75.75,885375,6.22930812878196,6.24986690148421,6.18819058337746,6.22930812878196,10766389.2784693,0.0,1.0
1995-06-05,75.25,75.88,75.12,75.75,1720563,6.18819058337746,6.23999869058713,6.17750002157228,6.22930812878196,20922491.6404134,0.0,1.0
1995-06-06,74.75,74.88,74.12,74.25,1258000,6.14707303797295,6.15776359977812,6.09526493076328,6.10595549256845,15297605.7741798,0.0,1.0
1995-06-07,74.63,75.25,74.5,75.12,444563,6.13720482707587,6.18819058337746,6.1265142652707,6.17750002157228,5406001.20491788,0.0,1.0
1995-06-08,75.37,75.63,75.12,75.25,1021188,6.19805879427454,6.21943991788488,6.17750002157228,6.18819058337746,12417910.5288737,0.0,1.0
1995-06-09,75.88,76.12,75.63,76.0,1128000,6.23999869058713,6.25973511238129,6.21943991788488,6.24986690148421,13716772.1091215,0.0,1.0
1995-06-12,77.5,78.0,76.75,77.0,1561188,6.37321953769771,6.41433708310221,6.31154321959096,6.33210199229321,18984450.3683468,0.0,1.0
1995-06-13,75.63,77.25,75.12,77.25,1692375,6.21943991788488,6.35266076499546,6.17750002157228,6.35266076499546,20579718.2607929,0.0,1.0
1995-06-14,74.19,74.63,73.88,74.63,1628563,6.10102138711991,6.13720482707587,6.07552850896912,6.13720482707587,19803747.8159106,0.0,1.0
1995-06-15,75.12,75.75,73.5,73.75,3966375,6.17750002157228,6.22930812878196,6.0442791744617,6.06483794716395,48232147.1403517,0.0,1.0
1995-06-16,19.62,19.62,19.25,19.5,2992500,6.45380992669053,6.45380992669053,6.33210199229321,6.41433708310221,9097393.73593662,0.0,4.0
1995-06-19,19.88,20.0,19.75,19.88,5741250,6.5393344211319,6.57880726472022,6.49657217391121,6.5393344211319,17453771.6913771,0.0,1.0
1995-06-20,19.25,19.25,19.0,19.25,4697250,6.33210199229321,6.33210199229321,6.24986690148421,6.33210199229321,14279944.1022985,0.0,1.0
1995-06-21,20.0,20.38,19.62,19.62,8398500,6.57880726472022,6.7038046027499,6.45380992669053,6.45380992669053,25531983.7230622,0.0,1.0
1995-06-22,20.0,20.12,19.88,20.0,4418250,6.57880726472022,6.61828010830854,6.5393344211319,6.57880726472022,13431766.0396999,0.0,1.0
1995-06-23,19.62,20.0,19.62,19.88,4259250,6.45380992669053,6.57880726472022,6.45380992669053,6.5393344211319,12948395.7459609,0.0,1.0
1995-06-26,19.12,19.75,19.12,19.62,2608750,6.28933974507253,6.49657217391121,6.28933974507253,6.45380992669053,7930768.89177097,0.0,1.0
1995-06-27,19.38,19.62,19.12,19.25,4612000,6.37486423951389,6.45380992669053,6.28933974507253,6.33210199229321,14020778.5831712,0.0,1.0
1995-06-28,19.38,19.38,19.12,19.25,2112750,6.37486423951389,6.37486423951389,6.28933974507253,6.33210199229321,6422896.78048457,0.0,1.0
1995-06-29,19.88,20.12,19.38,19.38,5916500,6.5393344211319,6.61828010830854,6.37486423951389,6.37486423951389,17986543.0371492,0.0,1.0
1995-06-30,20.0,20.12,19.88,20.0,4250000,6.57880726472022,6.61828010830854,6.5393344211319,6.57880726472022,12920275.1471113,0.0,1.0
1995-07-03,20.0,20.25,20.0,20.12,1129000,6.57880726472022,6.66104235552922,6.57880726472022,6.61828010830854,3432233.09202086,0.0,1.0
1995-07-05,21.0,21.38,20.3,20.88,6584250,6.90774762795623,7.03274496598591,6.67748937369102,6.86827478436791,20016546.2676159,0.0,1.0
1995-07-06,21.38,21.62,21.12,21.62,7931000,7.03274496598591,7.11169065316256,6.94722047154455,7.11169065316256,24110753.45688,0.0,1.0
1995-07-07,21.5,21.5,21.12,21.25,5756000,7.07221780957423,7.07221780957423,6.94722047154455,6.98998271876523,17498612.6462995,0.0,1.0
1995-07-10,21.25,21.5,21.12,21.25,2841750,6.98998271876523,7.07221780957423,6.94722047154455,6.98998271876523,8639103.97630673,0.0,1.0
1995-07-11,20.75,21.25,20.75,21.25,2890250,6.82551253714723,6.98998271876523,6.82551253714723,6.98998271876523,8786547.11622081,0.0,1.0
1995-07-12,22.12,22.38,21.12,22.0,6016500,7.27616083478056,7.36168532922192,6.94722047154455,7.23668799119224,18290549.5111989,0.0,1.0
1995-07-13,22.0,22.0,21.88,22.0,5253250,7.23668799119224,7.23668799119224,7.19721514760392,7.23668799119224,15970220.0980147,0.0,1.0
1995-07-14,21.12,21.69,21.12,21.25,3491750,6.94722047154455,7.13471647858908,6.94722047154455,6.98998271876523,10615146.0576296,0.0,1.0
1995-07-17,21.56,21.62,21.25,21.38,2437250,7.09195423136839,7.11169065316256,6.98998271876523,7.03274496598591,7409397.78877578,0.0,1.0
1995-07-18,21.25,21.5,21.12,21.5,4037000,6.98998271876523,7.07221780957423,6.94722047154455,7.07221780957423,12272741.3573855,0.0,1.0
1995-07-19,20.19,21.25,20.12,21.12,6632750,6.64130593373506,6.98998271876523,6.61828010830854,6.94722047154455,20163989.40753,0.0,1.0
1995-07-20,20.25,20.88,20.25,20.88,6821000,6.66104235552922,6.86827478436791,6.66104235552922,6.86827478436791,20736281.5949285,0.0,1.0
1995-07-21,18.88,19.75,18.75,19.62,14730250,6.21039405789589,6.49657217391121,6.1676318106752,6.45380992669053,44780913.6437027,0.0,1.0
1995-07-24,20.25,20.38,19.25,20.12,8961500,6.66104235552922,6.7038046027499,6.33210199229321,6.61828010830854,27243540.1719619,0.0,1.0
1995-07-25,20.12,20.38,20.0,20.38,7311000,6.61828010830854,6.7038046027499,6.57880726472022,6.7038046027499,22225913.317772,0.0,1.0
1995-07-26,20.25,20.38,20.0,20.12,3712000,6.66104235552922,6.7038046027499,6.57880726472022,6.61828010830854,11284720.316724,0.0,1.0
1995-07-27,20.25,20.25,20.0,20.12,2083250,6.66104235552922,6.66104235552922,6.57880726472022,6.61828010830854,6333214.87063992,0.0,1.0
1995-07-28,19.5,20.12,19.5,20.12,2484750,6.41433708310221,6.61828010830854,6.41433708310221,6.61828010830854,7553800.86394938,0.0,1.0
1995-07-31,18.62,19.0,18.62,19.0,3832250,6.12486956345452,6.24986690148421,6.12486956345452,6.24986690148421,11650288.1017688,0.0,1.0
1995-08-01,18.5,19.0,18.38,18.88,4182500,6.0853967198662,6.24986690148421,6.04592387627788,6.21039405789589,12715070.7771278,0.0,1.0
1995-08-02,19.0,19.25,18.84,18.88,7034000,6.24986690148421,6.33210199229321,6.19723644336645,6.21039405789589,21383815.3846543,0.0,1.0
1995-08-03,19.12,19.27,19.12,19.12,4920000,6.28933974507253,6.33868079955793,6.28933974507253,6.28933974507253,14957118.5232442,0.0,1.0
1995-08-04,19.75,20.12,19.62,20.0,5610000,6.49657217391121,6.61828010830854,6.45380992669053,6.57880726472022,17054763.1941869,0.0,1.0
1995-08-07,19.56,19.75,19.5,19.75,5055750,6.43407350489637,6.49657217391121,6.41433708310221,6.49657217391121,15369807.3117666,0.0,1.0
1995-08-08,19.31,19.62,19.25,19.62,5982500,6.35183841408737,6.45380992669053,6.33210199229321,6.45380992669053,18187187.310022,0.0,1.0
1995-08-09,20.0,20.12,19.0,19.25,15627500,6.57880726472022,6.61828010830854,6.24986690148421,6.33210199229321,47508611.7321134,0.0,1.0
1995-08-10,20.5,21.0,20.0,20.12,10533000,6.74327744633822,6.90774762795623,6.57880726472022,6.61828010830854,32021001.9116526,0.0,1.0
1995-08-11,20.12,20.62,20.0,20.5,5106750,6.61828010830854,6.78275028992655,6.57880726472022,6.74327744633822,15524850.6135319,0.0,1.0
1995-08-14,20.94,21.0,20.0,20.0,6400750,6.88801120616207,6.90774762795623,6.57880726472022,6.57880726472022,19458694.3877348,0.0,1.0
1995-08-15,20.5,20.62,20.25,20.38,5368000,6.74327744633822,6.78275028992655,6.66104235552922,6.7038046027499,16319067.5269867,0.0,1.0
1995-08-16,20.5,20.5,19.88,20.12,4370000,6.74327744633822,6.74327744633822,6.5393344211319,6.61828010830854,13285082.9159709,0.0,1.0
1995-08-17,21.25,21.38,19.75,20.62,8256000,6.98998271876523,7.03274496598591,6.49657217391121,6.78275028992655,25098774.4975414,0.0,1.0
1995-08-18,21.38,21.88,21.38,21.38,4386000,7.03274496598591,7.19721514760392,7.03274496598591,7.03274496598591,13333723.9518189,0.0,1.0
1995-08-21,21.38,22.0,21.31,21.75,4641000,7.03274496598591,7.23668799119224,7.00971914055939,7.15445290038324,14108940.4606456,0.0,1.0
1995-08-22,21.44,21.5,21.25,21.25,4948250,7.05248138778007,7.07221780957423,6.98998271876523,6.98998271876523,15043000.3521632,0.0,1.0
1995-08-23,21.5,21.62,21.38,21.62,4239000,7.07221780957423,7.11169065316256,7.03274496598591,7.11169065316256,12886834.4349659,0.0,1.0
1995-08-24,22.0,22.38,21.38,22.25,6039500,7.23668799119224,7.36168532922192,7.03274496598591,7.31892308200124,18360471.0002303,0.0,1.0
1995-08-25,21.88,22.0,21.62,21.88,2604750,7.19721514760392,7.23668799119224,7.11169065316256,7.19721514760392,7918608.63280899,0.0,1.0
1995-08-28,21.5,21.75,21.5,21.75,1210250,7.07221780957423,7.15445290038324,7.07221780957423,7.15445290038324,3679238.35218623,0.0,1.0
1995-08-29,20.75,21.38,20.25,21.0,4315750,6.82551253714723,7.03274496598591,6.66104235552922,6.90774762795623,13120159.403799,0.0,1.0
1995-08-30,21.25,21.5,20.75,20.88,4431250,6.98998271876523,7.07221780957423,6.82551253714723,6.86827478436791,13471286.8813264,0.0,1.0
1995-08-31,21.38,21.5,21.19,21.25,3353750,7.03274496598591,7.07221780957423,6.97024629697107,6.98998271876523,10195617.1234411,0.0,1.0
1995-09-01,21.88,21.88,21.38,21.38,6208000,7.19721514760392,7.19721514760392,7.03274496598591,7.03274496598591,18872721.909004,0.0,1.0
1995-09-05,22.75,23.0,22.62,22.88,5284500,7.48339326361925,7.56562835442825,7.44063101639857,7.52615551083993,16065222.1211552,0.0,1.0
1995-09-06,24.06,24.25,22.88,23.25,8384750,7.91430513945842,7.97680380847326,7.52615551083993,7.64786344523725,25490182.8328804,0.0,1.0
1995-09-07,25.75,26.25,24.25,24.38,20341250,8.47021435332728,8.63468453494529,7.97680380847326,8.01956605569394,61838716.9026301,0.0,1.0
1995-09-08,24.94,25.5,24.62,25.38,7954750,8.20377265910611,8.38797926251828,8.09851174287059,8.34850641892996,24182954.9944668,0.0,1.0
1995-09-11,25.0,25.25,24.38,24.62,5604500,8.22350908090027,8.30574417170928,8.01956605569394,8.09851174287059,17038042.8381142,0.0,1.0
1995-09-12,25.12,25.38,25.0,25.12,3980000,8.26298192448859,8.34850641892996,8.22350908090027,8.26298192448859,12099457.6671772,0.0,1.0
1995-09-13,25.19,25.5,25.0,25.5,3901250,8.28600774991511,8.38797926251828,8.22350908090027,8.38797926251828,11860052.5688631,0.0,1.0
1995-09-14,25.38,25.62,24.62,25.12,4650250,8.34850641892996,8.4274521061066,8.09851174287059,8.26298192448859,14137061.0594951,0.0,1.0
1995-09-15,24.12,25.25,24.0,24.0,7506250,7.93404156125258,8.30574417170928,7.89456871766426,7.89456871766426,22819485.958354,0.0,1.0
1995-09-18,23.75,24.28,23.5,24.25,7741500,7.81233362685526,7.98667201937034,7.73009853604626,7.97680380847326,23534661.1885558,0.0,1.0
1995-09-19,24.0,25.0,23.88,24.12,3292250,7.89456871766426,8.22350908090027,7.85509587407594,7.93404156125258,10008653.1419005,0.0,1.0
1995-09-20,23.88,24.12,23.62,23.62,3078750,7.85509587407594,7.93404156125258,7.76957137963458,7.76957137963458,9359599.31980446,0.0,1.0
1995-09-21,24.0,24.38,23.88,24.12,3144000,7.89456871766426,8.01956605569394,7.85509587407594,7.93404156125258,9557963.54412188,0.0,1.0
1995-09-22,23.88,24.12,23.62,23.75,3069250,7.85509587407594,7.93404156125258,7.76957137963458,7.81233362685526,9330718.70476974,0.0,1.0
1995-09-25,23.62,24.12,23.5,24.0,2163000,7.76957137963458,7.93404156125258,7.73009853604626,7.89456871766426,6575660.03369453,0.0,1.0
1995-09-26,23.31,23.75,23.23,23.75,6089000,7.66759986703141,7.81233362685526,7.64128463797253,7.81233362685526,18510954.2048849,0.0,1.0
1995-09-27,23.12,23.25,22.62,23.12,7112500,7.60510119801657,7.64786344523725,7.44063101639857,7.60510119801657,21622460.4667834,0.0,1.0
1995-09-28,24.5,24.75,22.62,22.75,7461750,8.05903889928227,8.14127399009127,7.44063101639857,7.48339326361925,22684203.0774018,0.0,1.0
1995-09-29,24.5,25.0,24.38,24.62,2888750,8.05903889928227,8.22350908090027,8.01956605569394,8.09851174287059,8781987.01911007,0.0,1.0
1995-10-02,23.5,24.38,23.5,24.38,1995250,7.73009853604626,8.01956605569394,7.73009853604626,8.01956605569394,6065689.1734762,0.0,1.0
1995-10-03,23.06,23.88,22.75,23.81,5851000,7.58536477622241,7.85509587407594,7.48339326361925,7.83207004864942,17787418.7966467,0.0,1.0
1995-10-04,22.0,23.0,22.0,23.0,5598250,7.23668799119224,7.56562835442825,7.23668799119224,7.56562835442825,17019042.4334861,0.0,1.0
1995-10-05,21.88,22.25,21.62,21.88,10324750,7.19721514760392,7.31892308200124,7.11169065316256,7.19721514760392,31387908.4294441,0.0,1.0
1995-10-06,21.62,21.88,21.38,21.75,6602000,7.11169065316256,7.19721514760392,7.03274496598591,7.15445290038324,20070507.4167597,0.0,1.0
1995-10-09,21.0,21.62,21.0,21.62,6174000,6.90774762795623,7.11169065316256,6.90774762795623,7.11169065316256,18769359.7078271,0.0,1.0
1995-10-10,19.88,20.88,19.75,20.88,20314250,6.5393344211319,6.86827478436791,6.49657217391121,6.86827478436791,61756635.1546367,0.0,1.0
1995-10-11,21.0,21.5,20.88,21.38,12896000,6.90774762795623,7.07221780957423,6.86827478436791,7.03274496598591,39204674.8934465,0.0,1.0
1995-10-12,21.5,22.0,20.5,21.38,6038000,7.07221780957423,7.23668799119224,6.74327744633822,7.03274496598591,18355910.9031196,0.0,1.0
1995-10-13,22.38,22.5,21.75,21.88,8158500,7.36168532922192,7.40115817281024,7.15445290038324,7.19721514760392,24802368.185343,0.0,1.0
1995-10-16,22.0,22.38,21.88,22.25,4340750,7.23668799119224,7.36168532922192,7.19721514760392,7.31892308200124,13196161.0223114,0.0,1.0
1995-10-17,22.38,22.5,22.0,22.12,4506500,7.36168532922192,7.40115817281024,7.23668799119224,7.27616083478056,13700051.7530487,0.0,1.0
1995-10-18,22.62,22.88,22.5,22.75,7052000,7.44063101639857,7.52615551083993,7.40115817281024,7.48339326361925,21438536.5499833,0.0,1.0
1995-10-19,21.69,22.38,21.62,22.25,7700750,7.13471647858908,7.36168532922192,7.11169065316256,7.31892308200124,23410778.5503806,0.0,1.0
1995-10-20,21.88,22.25,21.88,21.88,4589750,7.19721514760392,7.31892308200124,7.19721514760392,7.19721514760392,13953137.1426951,0.0,1.0
1995-10-23,21.25,21.88,21.0,21.62,5037250,6.98998271876523,7.19721514760392,6.90774762795623,7.11169065316256,15313566.1140674,0.0,1.0
1995-10-24,22.0,22.38,21.62,22.38,3438750,7.23668799119224,7.36168532922192,7.11169065316256,7.36168532922192,10454022.6263833,0.0,1.0
1995-10-25,21.88,22.62,21.73,22.62,4188250,7.19721514760392,7.44063101639857,7.14787409311852,7.44063101639857,12732551.1493856,0.0,1.0
1995-10-26,21.5,22.0,21.38,21.88,2238500,7.07221780957423,7.23668799119224,7.03274496598591,7.19721514760392,6805184.92160205,0.0,1.0
1995-10-27,21.88,22.0,21.5,21.62,3056000,7.19721514760392,7.23668799119224,7.07221780957423,7.11169065316256,9290437.84695816,0.0,1.0
1995-10-30,21.38,22.38,21.38,22.12,4766500,7.03274496598591,7.36168532922192,7.03274496598591,7.27616083478056,14490468.5855779,0.0,1.0
1995-10-31,21.36,21.62,21.12,21.38,4478500,7.02616615872119,7.11169065316256,6.94722047154455,7.03274496598591,13614929.9403148,0.0,1.0
1995-11-01,21.12,21.38,20.88,21.25,3178750,6.94722047154455,7.03274496598591,6.86827478436791,6.98998271876523,9663605.79385414,0.0,1.0
1995-11-02,21.5,21.5,21.0,21.12,1401000,7.07221780957423,7.07221780957423,6.90774762795623,6.94722047154455,4259130.70143599,0.0,1.0
1995-11-03,21.81,22.0,21.62,21.88,3377000,7.1741893221774,7.23668799119224,7.11169065316256,7.19721514760392,10266298.6286576,0.0,1.0
1995-11-06,22.02,22.12,21.62,21.88,1908750,7.24326679845696,7.27616083478056,7.11169065316256,7.19721514760392,5802723.57342323,0.0,1.0
1995-11-07,21.75,22.12,21.62,22.12,2905000,7.15445290038324,7.27616083478056,7.11169065316256,7.27616083478056,8831388.07114314,0.0,1.0
1995-11-08,21.75,22.0,21.62,21.75,2509500,7.15445290038324,7.23668799119224,7.11169065316256,7.15445290038324,7629042.46627667,0.0,1.0
1995-11-09,21.94,22.12,21.88,22.0,3132250,7.21695156939808,7.27616083478056,7.19721514760392,7.23668799119224,9522242.78342104,0.0,1.0
1995-11-10,21.38,21.88,21.12,21.62,2184000,7.03274496598591,7.19721514760392,6.94722047154455,7.11169065316256,6639501.39324497,0.0,1.0
1995-11-13,21.5,21.62,21.38,21.5,2031500,7.07221780957423,7.11169065316256,7.03274496598591,7.07221780957423,6175891.52031921,0.0,1.0
1995-11-14,20.62,21.38,20.62,21.25,6561000,6.78275028992655,7.03274496598591,6.78275028992655,6.98998271876523,19945864.7623994,0.0,1.0
1995-11-15,22.94,23.0,22.0,22.62,7637000,7.54589193263409,7.56562835442825,7.23668799119224,7.44063101639857,23216974.4231739,0.0,1.0
1995-11-16,22.75,22.88,21.88,22.5,4241000,7.48339326361925,7.52615551083993,7.19721514760392,7.40115817281024,12892914.5644468,0.0,1.0
1995-11-17,23.25,23.39,22.3,22.62,4480750,7.64786344523725,7.6939150960903,7.33537010016304,7.44063101639857,13621770.085981,0.0,1.0
1995-11-20,23.75,24.0,23.5,23.62,4646250,7.81233362685526,7.89456871766426,7.73009853604626,7.76957137963458,14124900.8005332,0.0,1.0
1995-11-21,23.31,23.62,23.25,23.62,5015500,7.66759986703141,7.76957137963458,7.64786344523725,7.76957137963458,15247444.7059616,0.0,1.0
1995-11-22,23.38,23.38,23.0,23.25,1625000,7.69062569245793,7.69062569245793,7.56562835442825,7.64786344523725,4940105.20330727,0.0,1.0
1995-11-24,23.75,23.88,22.75,23.62,569000,7.81233362685526,7.85509587407594,7.48339326361925,7.76957137963458,1729796.83734267,0.0,1.0
1995-11-27,23.88,24.0,23.62,23.75,2466500,7.85509587407594,7.89456871766426,7.76957137963458,7.81233362685526,7498319.68243531,0.0,1.0
1995-11-28,23.62,23.88,23.0,23.12,2623250,7.76957137963458,7.85509587407594,7.56562835442825,7.60510119801657,7974849.83050818,0.0,1.0
1995-11-29,23.75,23.75,23.5,23.62,2291500,7.81233362685526,7.81233362685526,7.73009853604626,7.76957137963458,6966308.35284837,0.0,1.0
1995-11-30,23.75,24.0,23.62,23.75,1997750,7.81233362685526,7.89456871766426,7.76957137963458,7.81233362685526,6073289.33532744,0.0,1.0
1995-12-01,23.5,23.75,23.48,23.62,2663750,7.73009853604626,7.81233362685526,7.72351972878154,7.76957137963458,8097972.45249829,0.0,1.0
1995-12-04,23.25,23.38,22.88,23.0,3056000,7.64786344523725,7.69062569245793,7.52615551083993,7.56562835442825,9290437.84695816,0.0,1.0
1995-12-05,22.62,23.12,22.5,23.0,7532250,7.44063101639857,7.60510119801657,7.40115817281024,7.56562835442825,22898527.6416069,0.0,1.0
1995-12-06,22.75,23.12,22.75,22.75,8150500,7.48339326361925,7.60510119801657,7.48339326361925,7.48339326361925,24778047.667419,0.0,1.0
1995-12-07,22.25,22.5,22.12,22.5,5188500,7.31892308200124,7.40115817281024,7.27616083478056,7.40115817281024,15773375.9060675,0.0,1.0
1995-12-08,22.0,22.12,21.88,22.0,2591000,7.23668799119224,7.27616083478056,7.19721514760392,7.23668799119224,7876807.74262716,0.0,1.0
1995-12-11,22.12,22.25,22.0,22.12,4295750,7.27616083478056,7.31892308200124,7.23668799119224,7.27616083478056,13059358.108989,0.0,1.0
1995-12-12,21.62,22.12,21.5,22.0,6069000,7.11169065316256,7.27616083478056,7.07221780957423,7.23668799119224,18450152.9100749,0.0,1.0
1995-12-13,20.75,21.38,20.62,21.38,7099500,6.82551253714723,7.03274496598591,6.78275028992655,7.03274496598591,21582939.6251569,0.0,1.0
1995-12-14,19.0,20.88,18.88,20.88,28647000,6.24986690148421,6.86827478436791,6.21039405789589,6.86827478436791,87088734.6210112,0.0,1.0
1995-12-15,19.25,19.5,19.12,19.25,22475500,6.33210199229321,6.41433708310221,6.28933974507253,6.33210199229321,68326975.0750354,0.0,1.0
1995-12-18,18.06,19.5,18.0,19.38,11822500,5.94066296004236,6.41433708310221,5.9209265382482,6.37486423951389,35941165.3945232,0.0,1.0
1995-12-19,18.0,18.75,17.5,17.88,18365000,5.9209265382482,6.1676318106752,5.75645635663019,5.88145369465987,55830788.9592233,0.0,1.0
1995-12-20,18.75,19.12,18.5,18.75,12102000,6.1676318106752,6.28933974507253,6.0853967198662,6.1676318106752,36790863.4894921,0.0,1.0
1995-12-21,19.75,19.75,19.38,19.38,7904750,6.49657217391121,6.49657217391121,6.37486423951389,6.37486423951389,24030951.7574419,0.0,1.0
1995-12-22,19.75,20.12,19.62,20.0,2636750,6.49657217391121,6.61828010830854,6.45380992669053,6.57880726472022,8015890.70450489,0.0,1.0
1995-12-26,19.88,19.88,19.75,19.75,2027750,6.5393344211319,6.5393344211319,6.49657217391121,6.49657217391121,6164491.27754234,0.0,1.0
1995-12-27,19.38,19.88,19.25,19.75,2277000,6.37486423951389,6.5393344211319,6.33210199229321,6.49657217391121,6922227.41411117,0.0,1.0
1995-12-28,19.31,19.75,19.25,19.62,3374000,6.35183841408737,6.49657217391121,6.33210199229321,6.45380992669053,10257178.4344361,0.0,1.0
1995-12-29,19.5,19.75,19.38,19.62,2833000,6.41433708310221,6.49657217391121,6.37486423951389,6.45380992669053,8612503.40982738,0.0,1.0
1996-01-02,19.88,20.0,19.62,19.88,8848500,6.5393344211319,6.57880726472022,6.45380992669053,6.5393344211319,26900012.8562857,0.0,1.0
1996-01-03,19.62,20.25,19.62,20.12,7286750,6.45380992669053,6.66104235552922,6.45380992669053,6.61828010830854,22152191.7478149,0.0,1.0
1996-01-04,18.94,19.52,18.75,19.5,8298500,6.23013047969005,6.42091589036693,6.1676318106752,6.41433708310221,25227977.2490125,0.0,1.0
1996-01-05,18.88,19.0,18.62,19.0,7758250,6.21039405789589,6.24986690148421,6.12486956345452,6.24986690148421,23585582.2729591,0.0,1.0
1996-01-08,19.19,19.25,19.12,19.25,1849750,6.31236557049905,6.33210199229321,6.28933974507253,6.33210199229321,5623359.75373392,0.0,1.0
1996-01-09,18.31,19.62,18.0,19.5,8639000,6.02289805085136,6.45380992669053,5.9209265382482,6.41433708310221,26263119.2931517,0.0,1.0
1996-01-10,18.25,18.62,17.38,17.5,17857250,6.0031616290572,6.12486956345452,5.71698351304187,5.75645635663019,54287196.0872361,0.0,1.0
1996-01-11,19.25,19.25,18.62,19.12,9339000,6.33210199229321,6.33210199229321,6.12486956345452,6.28933974507253,28391164.6114994,0.0,1.0
1996-01-12,18.81,19.38,18.69,19.12,6230250,6.18736823246936,6.37486423951389,6.14789538888104,6.28933974507253,18940363.3494801,0.0,1.0
1996-01-15,18.38,18.88,18.38,18.88,4364250,6.04592387627788,6.21039405789589,6.04592387627788,6.21039405789589,13267602.5437131,0.0,1.0
1996-01-16,18.75,18.88,18.62,18.75,4916750,6.1676318106752,6.21039405789589,6.12486956345452,6.1676318106752,14947238.3128376,0.0,1.0
1996-01-17,18.62,19.0,18.38,18.38,4380000,6.12486956345452,6.24986690148421,6.04592387627788,6.04592387627788,13315483.5633759,0.0,1.0
1996-01-18,19.5,19.5,19.0,19.25,2778000,6.41433708310221,6.41433708310221,6.24986690148421,6.33210199229321,8445299.84910006,0.0,1.0
1996-01-19,19.5,19.5,19.25,19.5,3480250,6.41433708310221,6.41433708310221,6.33210199229321,6.41433708310221,10580185.3131139,0.0,1.0
1996-01-22,19.38,19.5,18.75,18.75,4346250,6.37486423951389,6.41433708310221,6.1676318106752,6.1676318106752,13212881.3783841,0.0,1.0
1996-01-23,19.12,19.38,19.0,19.12,4257000,6.28933974507253,6.37486423951389,6.24986690148421,6.28933974507253,12941555.6002948,0.0,1.0
1996-01-24,20.06,20.38,19.25,19.38,7686250,6.59854368651438,6.7038046027499,6.33210199229321,6.37486423951389,23366697.6116434,0.0,1.0
1996-01-25,19.88,20.25,19.75,20.12,5809750,6.5393344211319,6.66104235552922,6.49657217391121,6.61828010830854,17662016.1261012,0.0,1.0
1996-01-26,19.56,19.62,19.25,19.25,3554000,6.43407350489637,6.45380992669053,6.33210199229321,6.33210199229321,10804390.0877256,0.0,1.0
1996-01-29,19.62,19.62,19.25,19.38,2265500,6.45380992669053,6.45380992669053,6.33210199229321,6.37486423951389,6887266.66959546,0.0,1.0
1996-01-30,20.25,20.38,19.62,19.75,4424750,6.66104235552922,6.7038046027499,6.45380992669053,6.49657217391121,13451526.4605131,0.0,1.0
1996-01-31,20.62,20.75,20.0,20.25,5525000,6.78275028992655,6.82551253714723,6.57880726472022,6.66104235552922,16796357.6912447,0.0,1.0
1996-02-01,21.38,21.62,20.38,20.5,6413750,7.03274496598591,7.11169065316256,6.7038046027499,6.74327744633822,19498215.2293612,0.0,1.0
1996-02-02,21.75,22.25,21.12,21.25,6040500,7.15445290038324,7.31892308200124,6.94722047154455,6.98998271876523,18363511.0649708,0.0,1.0
1996-02-05,21.38,21.62,21.0,21.12,4054500,7.03274496598591,7.11169065316256,6.90774762795623,6.94722047154455,12325942.4903442,0.0,1.0
1996-02-06,20.94,21.5,20.88,21.25,5128000,6.88801120616207,7.07221780957423,6.86827478436791,6.98998271876523,15589451.9892675,0.0,1.0
1996-02-07,20.88,21.0,20.38,20.5,5508250,6.86827478436791,6.90774762795623,6.7038046027499,6.74327744633822,16745436.6068414,0.0,1.0
1996-02-08,21.5,21.62,20.12,20.25,8172500,7.07221780957423,7.11169065316256,6.61828010830854,6.66104235552922,24844929.0917099,0.0,1.0
1996-02-09,21.0,21.75,20.88,21.62,8112000,6.90774762795623,7.15445290038324,6.86827478436791,7.11169065316256,24661005.1749099,0.0,1.0
1996-02-12,20.88,21.38,20.88,21.25,3251750,6.86827478436791,7.03274496598591,6.86827478436791,6.98998271876523,9885530.5199104,0.0,1.0
1996-02-13,20.62,21.0,20.5,20.75,3218750,6.78275028992655,6.90774762795623,6.74327744633822,6.82551253714723,9785208.383474,0.0,1.0
1996-02-14,20.12,20.62,20.0,20.5,3864500,6.61828010830854,6.78275028992655,6.57880726472022,6.74327744633822,11748330.1896498,0.0,1.0
1996-02-15,19.88,20.12,19.75,19.88,3535250,6.5393344211319,6.61828010830854,6.49657217391121,6.5393344211319,10747388.8738412,0.0,1.0
1996-02-16,20.12,20.25,19.75,20.0,2853750,6.61828010830854,6.66104235552922,6.49657217391121,6.57880726472022,8675584.75319269,0.0,1.0
1996-02-20,20.38,20.62,20.0,20.0,6760500,6.7038046027499,6.78275028992655,6.57880726472022,6.57880726472022,20552357.6781285,0.0,1.0
1996-02-21,21.38,21.5,20.25,20.25,4655500,7.03274496598591,7.07221780957423,6.66104235552922,6.66104235552922,14153021.3993828,0.0,1.0
1996-02-22,23.0,23.12,21.62,21.75,14113500,7.56562835442825,7.60510119801657,7.11169065316256,7.15445290038324,42905953.7150013,0.0,1.0
1996-02-23,22.88,22.88,22.5,22.88,6172000,7.52615551083993,7.52615551083993,7.40115817281024,7.52615551083993,18763279.5783461,0.0,1.0
1996-02-26,22.0,22.62,21.88,22.25,2953000,7.23668799119224,7.44063101639857,7.19721514760392,7.31892308200124,8977311.17868699,0.0,1.0
1996-02-27,22.81,22.88,22.0,22.38,2929750,7.50312968541341,7.52615551083993,7.23668799119224,7.36168532922192,8906629.67347044,0.0,1.0
1996-02-28,22.25,22.75,22.0,22.0,5261500,7.31892308200124,7.48339326361925,7.23668799119224,7.23668799119224,15995300.6321238,0.0,1.0
1996-02-29,22.0,22.0,21.5,21.62,5355500,7.23668799119224,7.23668799119224,7.07221780957423,7.11169065316256,16281066.7177305,0.0,1.0
1996-03-01,22.38,22.75,22.0,22.25,3950250,7.36168532922192,7.48339326361925,7.23668799119224,7.31892308200124,12009015.7411474,0.0,1.0
1996-03-04,22.25,22.58,22.12,22.38,3958750,7.31892308200124,7.42747340186913,7.27616083478056,7.36168532922192,12034856.2914416,0.0,1.0
1996-03-05,22.25,22.25,21.38,21.62,4882250,7.31892308200124,7.31892308200124,7.03274496598591,7.11169065316256,14842356.0792904,0.0,1.0
1996-03-06,21.5,22.0,21.38,21.75,3910250,7.07221780957423,7.23668799119224,7.03274496598591,7.15445290038324,11887413.1515275,0.0,1.0
1996-03-07,21.31,21.62,21.25,21.62,3982000,7.00971914055939,7.11169065316256,6.98998271876523,7.11169065316256,12105537.7966582,0.0,1.0
1996-03-08,20.25,21.0,20.12,20.5,8405250,6.66104235552922,6.90774762795623,6.61828010830854,6.74327744633822,25552504.1600606,0.0,1.0
1996-03-11,21.12,21.38,20.12,20.25,7086500,6.94722047154455,7.03274496598591,6.61828010830854,6.66104235552922,21543418.7835304,0.0,1.0
1996-03-12,21.25,21.25,20.88,21.12,5632000,6.98998271876523,6.98998271876523,6.86827478436791,6.94722047154455,17121644.6184779,0.0,1.0
1996-03-13,21.5,21.75,21.38,21.5,3841000,7.07221780957423,7.15445290038324,7.03274496598591,7.07221780957423,11676888.6682481,0.0,1.0
1996-03-14,21.94,22.12,21.38,21.88,3806000,7.21695156939808,7.27616083478056,7.03274496598591,7.19721514760392,11570486.4023307,0.0,1.0
1996-03-15,21.69,22.0,21.5,21.75,2657000,7.13471647858908,7.23668799119224,7.07221780957423,7.15445290038324,8077452.01549994,0.0,1.0
1996-03-18,22.44,22.75,22.0,22.0,3220000,7.38142175101608,7.48339326361925,7.23668799119224,7.23668799119224,9789008.46439964,0.0,1.0
1996-03-19,22.75,23.38,22.25,23.25,5493750,7.48339326361925,7.69062569245793,7.31892308200124,7.64786344523725,16701355.6681042,0.0,1.0
1996-03-20,22.25,23.0,22.12,23.0,7218750,7.31892308200124,7.56562835442825,7.27616083478056,7.56562835442825,21945467.3454611,0.0,1.0
1996-03-21,21.31,22.12,20.88,21.75,8327500,7.00971914055939,7.27616083478056,6.86827478436791,7.15445290038324,25316139.1264869,0.0,1.0
1996-03-22,21.94,22.12,21.62,21.88,3060000,7.21695156939808,7.27616083478056,7.11169065316256,7.19721514760392,9302598.10592015,0.0,1.0
1996-03-25,22.5,22.62,22.25,22.5,2248750,7.40115817281024,7.44063101639857,7.31892308200124,7.40115817281024,6836345.58519214,0.0,1.0
1996-03-26,22.31,22.38,22.12,22.38,1668500,7.3386595037954,7.36168532922192,7.27616083478056,7.36168532922192,5072348.01951888,0.0,1.0
1996-03-27,22.38,22.62,22.25,22.5,1638250,7.36168532922192,7.44063101639857,7.31892308200124,7.40115817281024,4980386.06111885,0.0,1.0
1996-03-28,22.25,22.38,22.0,22.25,2357750,7.31892308200124,7.36168532922192,7.23668799119224,7.31892308200124,7167712.64190628,0.0,1.0
1996-03-29,21.38,22.25,21.38,22.25,2791500,7.03274496598591,7.31892308200124,7.03274496598591,7.31892308200124,8486340.72309676,0.0,1.0
1996-04-01,20.62,21.62,20.5,21.5,13476250,6.78275028992655,7.11169065316256,6.74327744633822,7.07221780957423,40968672.4591197,0.0,1.0
1996-04-02,20.38,20.5,19.88,20.38,20971000,6.7038046027499,6.74327744633822,6.5393344211319,6.7038046027499,63753197.672958,0.0,1.0
1996-04-03,18.62,20.25,18.38,20.0,40426750,6.12486956345452,6.66104235552922,6.04592387627788,6.57880726472022,122899937.247878,0.0,1.0
1996-04-04,19.31,19.5,19.0,19.12,23051750,6.35183841408737,6.41433708310221,6.24986690148421,6.28933974507253,70078812.3817466,0.0,1.0
1996-04-08,19.0,19.25,18.69,18.75,11187250,6.24986690148421,6.33210199229321,6.14789538888104,6.1676318106752,34009964.2681226,0.0,1.0
1996-04-09,19.44,19.88,19.25,19.75,9247000,6.39460066130805,6.5393344211319,6.33210199229321,6.49657217391121,28111478.6553737,0.0,1.0
1996-04-10,20.12,20.25,19.75,20.0,57413000,6.61828010830854,6.66104235552922,6.49657217391121,6.57880726472022,174539236.946142,0.0,1.0
1996-04-11,20.25,20.62,20.12,20.5,5180500,6.66104235552922,6.78275028992655,6.61828010830854,6.74327744633822,15749055.3881436,0.0,1.0
1996-04-12,20.12,20.25,19.88,20.12,3304500,6.61828010830854,6.66104235552922,6.5393344211319,6.61828010830854,10045893.9349716,0.0,1.0
1996-04-15,20.0,20.25,20.0,20.12,5923750,6.57880726472022,6.66104235552922,6.57880726472022,6.61828010830854,18008583.5065178,0.0,1.0
1996-04-16,18.88,20.12,18.75,20.12,16226500,6.21039405789589,6.61828010830854,6.1676318106752,6.61828010830854,49329610.511671,0.0,1.0
1996-04-17,18.81,19.0,18.62,18.75,16996750,6.18736823246936,6.24986690148421,6.12486956345452,6.1676318106752,51671220.3780387,0.0,1.0
1996-04-18,19.62,19.62,19.12,19.38,8362000,6.45380992669053,6.45380992669053,6.28933974507253,6.37486423951389,25421021.3600341,0.0,1.0
1996-04-19,19.62,20.0,19.5,19.62,5173000,6.45380992669053,6.57880726472022,6.41433708310221,6.45380992669053,15726254.9025899,0.0,1.0
1996-04-22,19.94,20.12,19.88,20.0,4409750,6.55907084292606,6.61828010830854,6.5393344211319,6.57880726472022,13405925.4894057,0.0,1.0
1996-04-23,20.12,20.38,19.88,20.12,5521500,6.61828010830854,6.7038046027499,6.5393344211319,6.61828010830854,16785717.464653,0.0,1.0
1996-04-24,20.0,20.0,19.75,19.88,6859000,6.57880726472022,6.57880726472022,6.49657217391121,6.5393344211319,20851804.0550674,0.0,1.0
1996-04-25,20.5,20.62,20.0,20.25,5050500,6.74327744633822,6.78275028992655,6.57880726472022,6.66104235552922,15353846.971879,0.0,1.0
1996-04-26,20.44,20.52,20.25,20.5,2432250,6.72354102454406,6.74985625360294,6.66104235552922,6.74327744633822,7394197.4650733,0.0,1.0
1996-04-29,20.31,20.5,20.0,20.25,2617500,6.68077877732338,6.74327744633822,6.57880726472022,6.66104235552922,7957369.45825032,0.0,1.0
1996-04-30,20.38,20.39,20.12,20.25,5730250,6.7038046027499,6.70709400638226,6.61828010830854,6.66104235552922,17420330.9792317,0.0,1.0
1996-05-01,20.88,21.25,20.25,20.38,7207250,6.86827478436791,6.98998271876523,6.66104235552922,6.7038046027499,21910506.6009454,0.0,1.0
1996-05-02,20.5,21.0,20.5,20.62,6067750,6.74327744633822,6.90774762795623,6.74327744633822,6.78275028992655,18446352.8291493,0.0,1.0
1996-05-03,21.17,21.5,20.5,20.62,6690000,6.96366748970635,7.07221780957423,6.74327744633822,6.78275028992655,20338033.1139235,0.0,1.0
1996-05-06,21.31,21.5,21.12,21.12,5873500,7.00971914055939,7.07221780957423,6.94722047154455,6.94722047154455,17855820.2533078,0.0,1.0
1996-05-07,21.0,21.38,20.75,21.12,34145500,6.90774762795623,7.03274496598591,6.82551253714723,6.94722047154455,103804530.596633,0.0,1.0
1996-05-08,21.25,21.38,21.12,21.12,24768500,6.98998271876523,7.03274496598591,6.94722047154455,6.94722047154455,75297843.5249945,0.0,1.0
1996-05-09,21.62,21.75,20.5,20.62,38881750,7.18389306289286,7.22708945966326,6.8117394907171,6.85161308773593,117015026.203841,0.2195,1.0
1996-05-10,21.38,21.62,21.12,21.5,24801750,7.1041458688552,7.18389306289286,7.01775307531439,7.14401946587403,74641121.5069052,0.0,1.0
1996-05-13,21.5,21.62,21.0,21.12,13971750,7.14401946587403,7.18389306289286,6.97787947829556,7.01775307531439,42048125.2094753,0.0,1.0
1996-05-14,21.75,22.12,21.25,21.5,8072000,7.22708945966326,7.35003305047133,7.0609494720848,7.14401946587403,24292766.9540956,0.0,1.0
1996-05-15,21.88,22.0,21.62,21.62,3547000,7.27028585643366,7.31015945345249,7.18389306289286,7.18389306289286,10674732.9517068,0.0,1.0
1996-05-16,21.69,21.88,21.62,21.62,2403500,7.20715266115385,7.27028585643366,7.18389306289286,7.18389306289286,7233357.95021911,0.0,1.0
1996-05-17,21.88,22.12,21.5,21.62,5866000,7.27028585643366,7.35003305047133,7.14401946587403,7.18389306289286,17653787.2835387,0.0,1.0
1996-05-20,22.25,22.5,22.0,22.0,5887000,7.39322944724173,7.47629944103096,7.31015945345249,7.31015945345249,17716986.9993509,0.0,1.0
1996-05-21,21.88,22.0,21.62,21.88,6913500,7.27028585643366,7.31015945345249,7.18389306289286,7.27028585643366,20806249.2984564,0.0,1.0
1996-05-22,21.88,22.0,21.5,21.75,4354250,7.27028585643366,7.31015945345249,7.14401946587403,7.22708945966326,13104160.1226302,0.0,1.0
1996-05-23,21.88,22.0,21.62,22.0,2937000,7.27028585643366,7.31015945345249,7.18389306289286,7.31015945345249,8838931.68287645,0.0,1.0
1996-05-24,22.25,22.38,21.62,21.88,3105500,7.39322944724173,7.43642584401213,7.18389306289286,7.27028585643366,9346034.16451235,0.0,1.0
1996-05-28,21.88,22.25,21.75,22.25,2153000,7.27028585643366,7.39322944724173,7.22708945966326,7.39322944724173,6479475.62588798,0.0,1.0
1996-05-29,21.88,22.0,21.62,21.75,2078750,7.27028585643366,7.31015945345249,7.18389306289286,7.22708945966326,6256019.48783773,0.0,1.0
1996-05-30,22.25,22.38,21.75,21.75,3365000,7.39322944724173,7.43642584401213,7.22708945966326,7.22708945966326,10127002.0813344,0.0,1.0
1996-05-31,23.06,23.25,22.25,22.25,8615500,7.66237622711884,7.72550942239866,7.39322944724173,7.39322944724173,25928435.7895206,0.0,1.0
1996-06-03,22.81,23.0,22.75,22.88,3787000,7.57930623332961,7.64243942860943,7.55936943482019,7.60256583159059,11397015.4181318,0.0,1.0
1996-06-04,23.19,23.25,22.88,22.88,7836500,7.70557262388924,7.72550942239866,7.60256583159059,7.60256583159059,23584027.283916,0.0,1.0
1996-06-05,22.77,23.0,22.5,23.0,2901000,7.56601503432333,7.64243942860943,7.47629944103096,7.64243942860943,8730589.31291269,0.0,1.0
1996-06-06,22.62,22.88,22.62,22.75,2240250,7.51617303804979,7.60256583159059,7.51617303804979,7.55936943482019,6742055.39753625,0.0,1.0
1996-06-07,22.5,22.5,22.0,22.12,1775750,7.47629944103096,7.47629944103096,7.31015945345249,7.35003305047133,5344137.87397611,0.0,1.0
1996-06-10,22.88,23.0,22.62,22.75,1901000,7.60256583159059,7.64243942860943,7.51617303804979,7.55936943482019,5721079.03614168,0.0,1.0
1996-06-11,22.81,23.12,22.75,23.0,2608000,7.57930623332961,7.68231302562826,7.55936943482019,7.64243942860943,7848802.80181878,0.0,1.0
1996-06-12,22.88,23.12,22.75,23.0,2162500,7.60256583159059,7.68231302562826,7.55936943482019,7.64243942860943,6508065.9735173,0.0,1.0
1996-06-13,22.75,22.88,22.5,22.88,2348250,7.55936943482019,7.60256583159059,7.47629944103096,7.60256583159059,7067082.50742752,0.0,1.0
1996-06-14,22.25,22.5,22.25,22.38,1833750,7.39322944724173,7.47629944103096,7.39322944724173,7.43642584401213,5518689.47002883,0.0,1.0
1996-06-17,22.75,22.88,22.5,22.62,1376250,7.55936943482019,7.60256583159059,7.47629944103096,7.51617303804979,4141838.5184061,0.0,1.0
1996-06-18,22.69,22.88,22.5,22.88,1704750,7.53943263631078,7.60256583159059,7.47629944103096,7.60256583159059,5130462.64432537,0.0,1.0
1996-06-19,22.62,22.88,22.5,22.62,1879500,7.51617303804979,7.60256583159059,7.47629944103096,7.51617303804979,5656374.56519111,0.0,1.0
1996-06-20,22.75,22.75,22.5,22.62,2929000,7.55936943482019,7.55936943482019,7.47629944103096,7.51617303804979,8814855.60066228,0.0,1.0
1996-06-21,22.5,22.75,22.5,22.62,1801750,7.47629944103096,7.55936943482019,7.47629944103096,7.51617303804979,5422385.14117216,0.0,1.0
1996-06-24,21.92,22.5,21.75,22.5,7635000,7.28357705543994,7.47629944103096,7.22708945966326,7.47629944103096,22977610.9631466,0.0,1.0
1996-06-25,21.88,22.0,21.75,21.88,2699000,7.27028585643366,7.31015945345249,7.22708945966326,7.27028585643366,8122668.23700495,0.0,1.0
1996-06-26,20.94,21.62,20.75,21.5,6521750,6.95794267978615,7.18389306289286,6.89480948450633,7.14401946587403,19627273.6475313,0.0,1.0
1996-06-27,21.38,21.38,20.75,21.0,3436000,7.1041458688552,7.1041458688552,6.89480948450633,6.97787947829556,10340677.3109852,0.0,1.0
1996-06-28,21.5,21.62,21.38,21.38,2474500,7.14401946587403,7.18389306289286,7.1041458688552,7.1041458688552,7447033.17986985,0.0,1.0
1996-07-01,22.38,22.5,21.5,21.62,6234500,7.43642584401213,7.47629944103096,7.14401946587403,7.18389306289286,18762791.8205288,0.0,1.0
1996-07-02,22.19,22.38,22.0,22.25,4178750,7.37329264873231,7.43642584401213,7.31015945345249,7.39322944724173,12575991.0690568,0.0,1.0
1996-07-03,22.25,22.25,22.0,22.25,3020250,7.39322944724173,7.39322944724173,7.31015945345249,7.39322944724173,9089473.41341763,0.0,1.0
1996-07-05,21.5,22.0,21.38,21.75,1299250,7.14401946587403,7.31015945345249,7.1041458688552,7.22708945966326,3910106.22709473,0.0,1.0
1996-07-08,21.38,21.62,21.25,21.38,5663750,7.1041458688552,7.18389306289286,7.0609494720848,7.1041458688552,17045113.8300618,0.0,1.0
1996-07-09,21.75,21.75,21.5,21.5,5031250,7.22708945966326,7.22708945966326,7.14401946587403,7.14401946587403,15141598.5800041,0.0,1.0
1996-07-10,20.56,20.75,20.25,20.75,13368000,6.83167628922651,6.89480948450633,6.72866949692786,6.89480948450633,40231133.3798748,0.0,1.0
1996-07-11,19.88,20.5,19.75,20.5,6759750,6.6057259061198,6.8117394907171,6.5625295093494,6.8117394907171,20343537.0934028,0.0,1.0
1996-07-12,20.06,20.25,19.75,20.12,5890000,6.66553630164805,6.72866949692786,6.5625295093494,6.68547310015746,17726015.5301812,0.0,1.0
1996-07-15,19.12,20.25,19.12,20.12,6734000,6.35319312500053,6.72866949692786,6.35319312500053,6.68547310015746,20266042.203776,0.0,1.0
1996-07-16,18.81,19.5,18.38,19.25,14472250,6.25018633270188,6.47945951556017,6.1073059433844,6.39638952177093,43554385.1029992,0.0,1.0
1996-07-17,19.5,19.62,19.12,19.56,9261250,6.47945951556017,6.519333112579,6.35319312500053,6.49939631406958,27871827.0507455,0.0,1.0
1996-07-18,19.94,20.12,19.38,19.62,8614000,6.62566270462922,6.68547310015746,6.43958591854133,6.519333112579,25923921.5241054,0.0,1.0
1996-07-19,19.62,19.88,19.5,19.75,3818000,6.519333112579,6.6057259061198,6.47945951556017,6.5625295093494,11490310.2367117,0.0,1.0
1996-07-22,19.25,19.62,19.25,19.62,2728750,6.39638952177093,6.519333112579,6.39638952177093,6.519333112579,8212201.16773889,0.0,1.0
1996-07-23,19.19,19.62,19.0,19.5,4287500,6.37645272326152,6.519333112579,6.3133195279817,6.47945951556017,12903275.3116557,0.0,1.0
1996-07-24,18.88,19.12,18.5,18.75,3972000,6.27344593096287,6.35319312500053,6.14717954040323,6.23024953419247,11953774.8193344,0.0,1.0
1996-07-25,19.62,19.62,19.25,19.5,1568500,6.519333112579,6.519333112579,6.39638952177093,6.47945951556017,4720416.86911532,0.0,1.0
1996-07-26,20.0,20.0,19.75,19.75,2120000,6.64559950313863,6.64559950313863,6.5625295093494,6.5625295093494,6380161.78675453,0.0,1.0
1996-07-29,19.62,20.12,19.62,20.0,1531750,6.519333112579,6.68547310015746,6.519333112579,6.64559950313863,4609817.36644399,0.0,1.0
1996-07-30,19.88,19.88,19.5,19.75,1774250,6.6057259061198,6.6057259061198,6.47945951556017,6.5625295093494,5339623.60856096,0.0,1.0
1996-07-31,20.31,20.38,20.0,20.0,2863000,6.74860629543728,6.77186589369826,6.64559950313863,6.64559950313863,8616227.92239539,0.0,1.0
1996-08-01,20.31,20.38,19.88,20.12,3025000,6.74860629543728,6.77186589369826,6.6057259061198,6.68547310015746,9103768.58723229,0.0,1.0
1996-08-02,20.88,20.94,20.38,20.5,2856500,6.93800588127673,6.95794267978615,6.77186589369826,6.8117394907171,8596666.10559638,0.0,1.0
1996-08-05,20.5,20.88,20.5,20.75,1696000,6.8117394907171,6.93800588127673,6.8117394907171,6.89480948450633,5104129.42940362,0.0,1.0
1996-08-06,20.62,20.75,20.0,20.5,3370000,6.85161308773593,6.89480948450633,6.64559950313863,6.8117394907171,10142049.6327183,0.0,1.0
1996-08-07,20.88,20.88,20.62,20.75,2556750,6.93800588127673,6.93800588127673,6.85161308773593,6.89480948450633,7694565.40013427,0.0,1.0
1996-08-08,21.44,21.75,21.09,21.38,5250000,7.12408266736461,7.22708945966326,7.00778467605969,7.1041458688552,15799928.9530478,0.0,1.0
1996-08-09,21.0,21.0,20.75,21.0,1429000,6.97787947829556,6.97787947829556,6.89480948450633,6.97787947829556,4300590.18550577,0.0,1.0
1996-08-12,21.44,21.5,20.88,20.88,1509500,7.12408266736461,7.14401946587403,6.93800588127673,6.93800588127673,4542855.76278583,0.0,1.0
1996-08-13,20.69,21.25,20.5,21.12,2382000,6.87487268599691,7.0609494720848,6.8117394907171,7.01775307531439,7168653.47926854,0.0,1.0
1996-08-14,21.25,21.38,20.62,20.75,3546750,7.0609494720848,7.1041458688552,6.85161308773593,6.89480948450633,10673980.5741376,0.0,1.0
1996-08-15,22.38,22.62,21.5,22.0,20643750,7.43642584401213,7.51617303804979,7.14401946587403,7.31015945345249,62127577.7760914,0.0,1.0
1996-08-16,22.5,22.5,22.25,22.5,8549000,7.47629944103096,7.47629944103096,7.39322944724173,7.47629944103096,25728303.3561153,0.0,1.0
1996-08-19,22.31,22.5,22.12,22.25,3396000,7.41316624575114,7.47629944103096,7.35003305047133,7.39322944724173,10220296.8999143,0.0,1.0
1996-08-20,22.75,22.88,22.38,22.5,8629750,7.55936943482019,7.60256583159059,7.43642584401213,7.47629944103096,25971321.3109646,0.0,1.0
1996-08-21,22.62,22.62,22.38,22.62,7662250,7.51617303804979,7.51617303804979,7.43642584401213,7.51617303804979,23059620.1181886,0.0,1.0
1996-08-22,23.31,23.38,22.75,22.75,9169000,7.74544622090807,7.76870581916906,7.55936943482019,7.55936943482019,27594199.7277134,0.0,1.0
1996-08-23,23.25,23.38,23.0,23.12,8854000,7.72550942239866,7.76870581916906,7.64243942860943,7.68231302562826,26646203.9905305,0.0,1.0
1996-08-26,23.25,23.38,23.12,23.25,6941500,7.72550942239866,7.76870581916906,7.68231302562826,7.72550942239866,20890515.5862059,0.0,1.0
1996-08-27,24.0,24.0,23.38,23.62,7017500,7.97471940376636,7.97471940376636,7.76870581916906,7.84845301320672,21119238.3672405,0.0,1.0
1996-08-28,24.0,24.38,23.62,23.62,6986250,7.97471940376636,8.10098579432599,7.84845301320672,7.84845301320672,21025191.1710914,0.0,1.0
1996-08-29,23.38,23.88,23.25,23.88,3317000,7.76870581916906,7.93484580674752,7.72550942239866,7.93484580674752,9982545.58804942,0.0,1.0
1996-08-30,23.06,23.5,23.0,23.38,3140750,7.66237622711884,7.80857941618789,7.64243942860943,7.76870581916906,9452119.40176854,0.0,1.0
1996-09-03,23.12,23.12,22.38,22.62,3513750,7.68231302562826,7.68231302562826,7.43642584401213,7.51617303804979,10574666.7350041,0.0,1.0
1996-09-04,23.44,23.62,22.88,23.0,3684000,7.78864261767848,7.84845301320672,7.60256583159059,7.64243942860943,11087035.8596244,0.0,1.0
1996-09-05,23.5,23.88,23.5,23.5,5573000,7.80857941618789,7.93484580674752,7.80857941618789,7.80857941618789,16772000.7724448,0.0,1.0
1996-09-06,24.5,24.88,23.5,23.62,9434500,8.14085939134482,8.26712578190446,7.80857941618789,7.84845301320672,28393224.7061961,0.0,1.0
1996-09-09,24.38,24.75,24.38,24.5,6297250,8.10098579432599,8.22392938513406,8.10098579432599,8.14085939134482,18951638.5903962,0.0,1.0
1996-09-10,24.0,24.0,23.62,24.0,4222000,7.97471940376636,7.97471940376636,7.84845301320672,7.97471940376636,12706152.3885272,0.0,1.0
1996-09-11,24.06,24.38,23.38,23.38,7680750,7.99465620227577,8.10098579432599,7.76870581916906,7.76870581916906,23115296.0583089,0.0,1.0
1996-09-12,24.38,24.75,24.25,24.62,5257250,8.10098579432599,8.22392938513406,8.05778939755559,8.18073298836365,15821747.9025544,0.0,1.0
1996-09-13,25.12,25.12,24.38,24.88,9451000,8.34687297594212,8.34687297594212,8.10098579432599,8.26712578190446,28442881.6257628,0.0,1.0
1996-09-16,25.25,25.38,24.88,25.0,4363500,8.39006937271252,8.43326576948292,8.26712578190446,8.30699937892329,13131998.0926903,0.0,1.0
1996-09-17,25.12,25.5,25.0,25.38,5782500,8.34687297594212,8.47313936650175,8.30699937892329,8.43326576948292,17402493.1754283,0.0,1.0
1996-09-18,25.19,25.38,24.88,25.0,5170000,8.37013257420311,8.43326576948292,8.26712578190446,8.30699937892329,15559168.1309061,0.0,1.0
1996-09-19,25.17,25.38,25.0,25.12,2982000,8.36348697469997,8.43326576948292,8.30699937892329,8.34687297594212,8974359.64533114,0.0,1.0
1996-09-20,25.38,25.5,25.12,25.38,4312250,8.43326576948292,8.47313936650175,8.34687297594212,8.43326576948292,12977760.6910058,0.0,1.0
1996-09-23,25.12,25.25,24.75,25.12,3088000,8.34687297594212,8.39006937271252,8.22392938513406,8.34687297594212,9293367.73466887,0.0,1.0
1996-09-24,25.19,25.5,25.12,25.25,3771250,8.37013257420311,8.47313936650175,8.34687297594212,8.39006937271252,11349615.6312727,0.0,1.0
1996-09-25,25.31,25.38,25.12,25.38,4133000,8.41000617122194,8.43326576948292,8.34687297594212,8.43326576948292,12438305.9738946,0.0,1.0
1996-09-26,25.56,25.75,25.38,25.5,3538000,8.49307616501117,8.55620936029099,8.43326576948292,8.47313936650175,10647647.3592158,0.0,1.0
1996-09-27,25.44,25.62,25.25,25.5,3585000,8.45320256799234,8.51301296352059,8.39006937271252,8.47313936650175,10789094.3422241,0.0,1.0
1996-09-30,25.38,25.5,24.88,24.88,4090000,8.43326576948292,8.47313936650175,8.26712578190446,8.26712578190446,12308897.0319934,0.0,1.0
1996-10-01,25.75,25.75,25.31,25.38,3230500,8.55620936029099,8.55620936029099,8.41000617122194,8.43326576948292,9722222.94910873,0.0,1.0
1996-10-02,25.52,25.75,25.31,25.62,6219250,8.47978496600489,8.55620936029099,8.41000617122194,8.51301296352059,18716896.7888081,0.0,1.0
1996-10-03,25.5,25.62,25.38,25.38,3479500,8.47313936650175,8.51301296352059,8.43326576948292,8.43326576948292,10471591.0080247,0.0,1.0
1996-10-04,25.88,26.0,25.62,25.75,3328000,8.59940575706139,8.63927935408022,8.51301296352059,8.55620936029099,10015650.2010939,0.0,1.0
1996-10-07,25.88,26.0,25.62,25.62,3773500,8.59940575706139,8.63927935408022,8.51301296352059,8.51301296352059,11356387.0293954,0.0,1.0
1996-10-08,26.69,26.88,26.25,26.25,5357000,8.8685525369385,8.93168573221832,8.72234934786945,8.72234934786945,16121946.5526623,0.0,1.0
1996-10-09,26.44,26.88,26.38,26.75,5298000,8.78548254314927,8.93168573221832,8.76554574463985,8.88848933544792,15944385.4463328,0.0,1.0
1996-10-10,26.25,26.5,26.12,26.12,3315000,8.72234934786945,8.80541934165869,8.67915295109905,8.67915295109905,9976526.56749589,0.0,1.0
1996-10-11,26.5,26.62,26.25,26.25,2426000,8.80541934165869,8.84529293867752,8.72234934786945,8.72234934786945,7301071.93144646,0.0,1.0
1996-10-14,26.5,26.5,26.25,26.38,1338000,8.80541934165869,8.80541934165869,8.72234934786945,8.76554574463985,4026724.7503196,0.0,1.0
1996-10-15,26.88,27.0,26.62,26.75,3210250,8.93168573221832,8.97155932923715,8.84529293867752,8.88848933544792,9661280.36600412,0.0,1.0
1996-10-16,26.81,26.88,26.62,26.75,2062000,8.90842613395733,8.93168573221832,8.84529293867752,8.88848933544792,6205610.19070182,0.0,1.0
1996-10-17,27.38,27.39,26.75,26.75,7475000,9.09782571979679,9.10114851954835,8.88848933544792,8.88848933544792,22496089.3188633,0.0,1.0
1996-10-18,28.5,28.75,28.25,28.38,8145750,9.46997929197255,9.55304928576178,9.38690929818332,9.43010569495372,24514718.3370074,0.0,1.0
1996-10-21,27.75,28.38,27.75,28.25,3761500,9.22076931060485,9.43010569495372,9.22076931060485,9.38690929818332,11320272.9060741,0.0,1.0
1996-10-22,27.56,27.88,27.5,27.88,2674000,9.15763611532503,9.26396570737525,9.13769931681562,9.26396570737525,8047430.48008567,0.0,1.0
1996-10-23,27.5,27.62,27.12,27.5,4790000,9.13769931681562,9.17757291383445,9.01143292625598,9.13769931681562,14415554.2257331,0.0,1.0
1996-10-24,27.69,27.88,27.5,27.62,2936000,9.20083251209543,9.26396570737525,9.13769931681562,9.17757291383445,8835922.17259968,0.0,1.0
1996-10-25,28.5,28.62,27.75,27.75,5407000,9.46997929197255,9.50985288899138,9.22076931060485,9.22076931060485,16272422.0665008,0.0,1.0
1996-10-28,28.19,28.88,28.11,28.62,3595250,9.3669724996739,9.59624568253218,9.34039010166135,9.50985288899138,10819941.822561,0.0,1.0
1996-10-29,27.31,28.25,27.12,28.25,12115000,9.0745661215358,9.38690929818332,9.01143292625598,9.38690929818332,36460217.0030807,0.0,1.0
1996-10-30,26.81,27.5,26.75,27.5,4698000,8.90842613395733,9.13769931681562,8.88848933544792,9.13769931681562,14138679.2802702,0.0,1.0
1996-10-31,27.62,27.62,26.88,27.0,3859250,9.17757291383445,9.17757291383445,8.93168573221832,8.97155932923715,11614452.5356285,0.0,1.0
1996-11-01,27.81,28.0,27.5,27.88,3398000,9.24070610911427,9.30383930439408,9.13769931681562,9.26396570737525,10226315.9204679,0.0,1.0
1996-11-04,27.94,28.25,27.88,27.88,2607500,9.28390250588467,9.38690929818332,9.26396570737525,9.26396570737525,7847298.0466804,0.0,1.0
1996-11-05,28.47,28.62,28.12,28.5,2478000,9.46001089271784,9.50985288899138,9.34371290141292,9.46997929197255,7457566.46583855,0.0,1.0
1996-11-06,29.25,29.38,28.5,28.62,3304000,9.71918927334025,9.76238567011065,9.46997929197255,9.50985288899138,9943421.9544514,0.0,1.0
1996-11-07,29.31,29.38,28.88,29.12,3995750,9.73912607184966,9.76238567011065,9.59624568253218,9.67599287656985,12025250.6884078,0.0,1.0
1996-11-08,29.56,29.75,29.38,29.38,2588750,9.8221960656389,9.88532926091871,9.76238567011065,9.76238567011065,7790869.72899094,0.0,1.0
1996-11-11,29.44,29.5,29.25,29.38,2013250,9.78232246862007,9.80225926712948,9.71918927334025,9.76238567011065,6058896.56470922,0.0,1.0
1996-11-12,29.0,29.25,28.88,29.25,3229250,9.63611927955101,9.71918927334025,9.59624568253218,9.71918927334025,9718461.06126278,0.0,1.0
1996-11-13,29.62,29.62,29.0,29.0,4314250,9.84213286414831,9.84213286414831,9.63611927955101,9.63611927955101,12983779.7115593,0.0,1.0
1996-11-14,31.5,31.77,30.0,30.12,9527000,10.4668192174433,10.5565348107357,9.96839925470795,10.0082728517268,28671604.4067975,0.0,1.0
1996-11-15,30.75,31.25,30.62,31.0,4083000,10.2176092360756,10.3837492236541,10.1744128393052,10.3006792298649,12287830.4600561,0.0,1.0
1996-11-18,30.38,30.75,30.12,30.75,2740750,10.0946656452676,10.2176092360756,10.0082728517268,10.2176092360756,8248315.29106012,0.0,1.0
1996-11-19,29.88,30.25,29.88,30.12,3103250,9.92852565768911,10.0514692484972,9.92852565768911,10.0082728517268,9339262.76638963,0.0,1.0
1996-11-20,30.25,30.5,29.62,29.88,6175000,10.0514692484972,10.1345392422864,9.84213286414831,9.92852565768911,18583725.9590609,0.0,1.0
1996-11-21,30.12,30.62,30.11,30.5,2333000,10.0082728517268,10.1744128393052,10.0049500519752,10.1345392422864,7021187.47570674,0.0,1.0
1996-11-22,30.81,31.12,30.75,31.0,2750000,10.2375460345851,10.3405528268837,10.2176092360756,10.3006792298649,8276153.26112023,0.0,1.0
1996-11-25,31.25,31.62,31.0,31.0,2128250,10.3837492236541,10.5066928144622,10.3006792298649,10.3006792298649,6404990.2465379,0.0,1.0
1996-11-26,30.5,31.0,30.25,30.88,1832750,10.1345392422864,10.3006792298649,10.0514692484972,10.260805632846,5515679.95975207,0.0,1.0
1996-11-27,29.88,30.38,29.88,30.25,2432500,9.92852565768911,10.0946656452676,9.92852565768911,10.0514692484972,7320633.74824547,0.0,1.0
1996-11-29,30.88,31.12,30.25,30.25,760000,10.260805632846,10.3405528268837,10.0514692484972,10.0514692484972,2287227.81034597,0.0,1.0
1996-12-02,30.44,30.88,30.25,30.88,1806500,10.114602443777,10.260805632846,10.0514692484972,10.260805632846,5436680.31498682,0.0,1.0
1996-12-03,30.38,30.62,30.25,30.25,2265000,10.0946656452676,10.1744128393052,10.0514692484972,10.0514692484972,6816540.77688632,0.0,1.0
1996-12-04,29.88,30.38,29.62,30.25,3415500,9.92852565768911,10.0946656452676,9.84213286414831,10.0514692484972,10278982.3503114,0.0,1.0
1996-12-05,29.38,30.0,29.25,29.88,3010000,9.76238567011065,9.96839925470795,9.71918927334025,9.92852565768911,9058625.93308073,0.0,1.0
1996-12-06,29.25,29.38,28.5,29.12,4007750,9.71918927334025,9.76238567011065,9.46997929197255,9.67599287656985,12061364.811729,0.0,1.0
1996-12-09,29.62,29.62,29.25,29.38,1937000,9.84213286414831,9.84213286414831,9.71918927334025,9.76238567011065,5829421.40610544,0.0,1.0
1996-12-10,29.94,30.25,29.05,29.75,2999500,9.94846245619853,10.0514692484972,9.65273327830886,9.88532926091871,9027026.07517463,0.0,1.0
1996-12-11,29.06,29.62,28.88,29.38,4069000,9.65605607806043,9.84213286414831,9.59624568253218,9.76238567011065,12245697.3161812,0.0,1.0
1996-12-12,28.62,29.5,28.62,29.38,4102750,9.50985288899138,9.80225926712948,9.50985288899138,9.76238567011065,12347268.2880222,0.0,1.0
1996-12-13,28.47,28.62,28.25,28.5,3215750,9.46001089271784,9.50985288899138,9.38690929818332,9.46997929197255,9677832.67252636,0.0,1.0
1996-12-16,28.88,29.12,28.0,28.75,3066250,9.59624568253218,9.67599287656985,9.30383930439408,9.55304928576178,9227910.8861491,0.0,1.0
1996-12-17,28.88,29.0,28.62,28.75,3635000,9.59624568253218,9.63611927955101,9.50985288899138,9.55304928576178,10939569.8560626,0.0,1.0
1996-12-18,30.0,30.38,29.75,29.75,3160000,9.96839925470795,10.0946656452676,9.88532926091871,9.88532926091871,9510052.47459637,0.0,1.0
1996-12-19,30.0,30.25,29.88,30.25,2139250,9.96839925470795,10.0514692484972,9.92852565768911,10.0514692484972,6438094.85958237,0.0,1.0
1996-12-20,30.12,30.5,29.75,30.38,2391500,10.0082728517268,10.1345392422864,9.88532926091871,10.0946656452676,7197243.82689785,0.0,1.0
1996-12-23,29.88,30.25,29.75,30.12,2391500,9.92852565768911,10.0514692484972,9.88532926091871,10.0082728517268,7197243.82689786,0.0,1.0
1996-12-24,29.88,30.0,29.75,29.88,576500,9.92852565768911,9.96839925470795,9.88532926091871,9.92852565768911,1734982.67455849,0.0,1.0
1996-12-26,29.94,30.0,29.88,29.88,1168250,9.94846245619853,9.96839925470795,9.92852565768911,9.92852565768911,3515860.38083773,0.0,1.0
1996-12-27,30.06,30.38,30.0,30.12,1344250,9.98833605321736,10.0946656452676,9.96839925470795,10.0082728517268,4045534.18954943,0.0,1.0
1996-12-30,30.25,30.75,30.25,30.62,1742250,10.0514692484972,10.2176092360756,10.0514692484972,10.1744128393052,5243319.27970427,0.0,1.0
1996-12-31,30.19,30.5,30.12,30.25,1464000,10.0315324499878,10.1345392422864,10.0082728517268,10.0514692484972,4405923.04519274,0.0,1.0
1997-01-02,30.03,30.5,29.75,30.38,2356750,9.97836765396266,10.1345392422864,9.88532926091871,10.0946656452676,7092663.34478006,0.0,1.0
1997-01-03,30.38,30.62,30.12,30.5,2658000,10.0946656452676,10.1744128393052,10.0082728517268,10.1345392422864,7999278.31565732,0.0,1.0
1997-01-06,30.25,30.62,30.12,30.38,1798250,10.0514692484972,10.1744128393052,10.0082728517268,10.0946656452676,5411851.85520345,0.0,1.0
1997-01-07,29.98,30.27,29.75,30.12,3563000,9.96175365520481,10.0581148480003,9.88532926091871,10.0082728517268,10722885.1161351,0.0,1.0
1997-01-08,31.56,32.12,31.12,31.25,4494750,10.4867560159528,10.6728328020406,10.3405528268837,10.3837492236541,13526996.3165164,0.0,1.0
1997-01-09,32.61,32.88,31.75,31.75,5027250,10.8356499898675,10.9253655831599,10.5498892112326,10.5498892112326,15129560.5388971,0.0,1.0
1997-01-10,32.62,32.75,32.0,32.38,4942750,10.8389727896191,10.8821691863895,10.6329592050218,10.7592255955814,14875256.9205099,0.0,1.0
1997-01-13,33.0,33.12,32.75,32.88,5656000,10.9652391801787,11.0051127771976,10.8821691863895,10.9253655831599,17021790.1254169,0.0,1.0
1997-01-14,33.75,34.38,32.98,33.88,5872000,11.2144491615464,11.4237855458953,10.9585935806756,11.2576455583168,17671844.3451994,0.0,1.0
1997-01-15,33.5,33.75,33.25,33.5,3674000,11.1313791677572,11.2144491615464,11.048309173968,11.1313791677572,11056940.7568567,0.0,1.0
1997-01-16,33.75,34.0,33.5,33.88,2784000,11.2144491615464,11.2975191553357,11.1313791677572,11.2576455583168,8378476.61053051,0.0,1.0
1997-01-17,33.75,33.88,33.38,33.5,1944000,11.2144491615464,11.2576455583168,11.0915055707384,11.1313791677572,5850487.97804286,0.0,1.0
1997-01-20,34.25,34.25,33.88,34.0,2627750,11.3805891491249,11.3805891491249,11.2576455583168,11.2975191553357,7908240.62978502,0.0,1.0
1997-01-21,34.62,34.75,34.0,34.12,3320000,11.503532739933,11.5467291367034,11.2975191553357,11.3373927523545,9991574.11887971,0.0,1.0
1997-01-22,34.38,34.62,34.0,34.25,2905500,11.4237855458953,11.503532739933,11.2975191553357,11.3805891491249,8744132.10915816,0.0,1.0
1997-01-23,33.75,34.62,33.75,34.62,3185000,11.2144491615464,11.503532739933,11.2144491615464,11.503532739933,9585290.23151569,0.0,1.0
1997-01-24,33.25,34.0,33.0,33.88,3130000,11.048309173968,11.2975191553357,10.9652391801787,11.2576455583168,9419767.16629323,0.0,1.0
1997-01-27,32.25,33.0,32.25,32.88,2748250,10.716029198811,10.9652391801787,10.716029198811,10.9253655831599,8270886.61813595,0.0,1.0
1997-01-28,32.5,33.0,32.38,32.88,3218500,10.7990991926003,10.9652391801787,10.7592255955814,10.9253655831599,9686108.82578746,0.0,1.0
1997-01-29,32.12,32.38,31.75,32.0,2729000,10.6728328020406,10.7592255955814,10.5498892112326,10.6329592050218,8212953.5453081,0.0,1.0
1997-01-30,32.5,32.62,32.12,32.12,1839250,10.7990991926003,10.8389727896191,10.6728328020406,10.6728328020406,5535241.77655106,0.0,1.0
1997-01-31,33.67,33.75,32.75,32.75,6323000,11.1878667635339,11.2144491615464,10.8821691863895,10.8821691863895,19029133.480023,0.0,1.0
1997-02-03,33.31,33.75,33.25,33.75,2122000,11.0682459724774,11.2144491615464,11.048309173968,11.2144491615464,6386180.80730807,0.0,1.0
1997-02-04,33.12,33.38,32.88,33.12,2547500,11.0051127771976,11.0915055707384,10.9253655831599,11.0051127771976,7666727.43007412,0.0,1.0
1997-02-05,32.75,33.5,32.5,33.25,3711750,10.8821691863895,11.1313791677572,10.7990991926003,11.048309173968,11170549.7698048,0.0,1.0
1997-02-06,32.56,32.75,32.25,32.75,2011000,10.8190359911097,10.8821691863895,10.716029198811,10.8821691863895,6052125.16658649,0.0,1.0
1997-02-07,33.56,33.62,32.75,33.0,4951250,11.1513159662666,11.171252764776,10.8821691863895,10.9652391801787,14900837.7578625,0.0,1.0
1997-02-10,34.5,35.0,33.75,33.75,6466750,11.4636591429141,11.6297991304926,11.2144491615464,11.2144491615464,19461750.582309,0.0,1.0
1997-02-11,32.62,34.0,32.12,33.75,9706500,10.8389727896191,11.2975191553357,10.6728328020406,11.2144491615464,29211811.5014778,0.0,1.0
1997-02-12,33.88,33.88,32.88,33.12,6924500,11.2576455583168,11.2576455583168,10.9253655831599,11.0051127771976,20839353.9115009,0.0,1.0
1997-02-13,33.44,34.12,33.0,34.0,4784750,11.1114423692478,11.3373927523545,10.9652391801787,11.2975191553357,14399754.2967801,0.0,1.0
1997-02-14,33.31,33.38,33.0,33.38,2387750,11.0682459724774,11.0915055707384,10.9652391801787,11.0915055707384,7185958.16335996,0.0,1.0
1997-02-18,33.12,33.5,32.75,33.25,4179500,11.0051127771976,11.1313791677572,10.8821691863895,11.048309173968,12578248.2017644,0.0,1.0
1997-02-19,32.5,33.12,32.5,33.12,4154000,10.7990991926003,11.0051127771976,10.7990991926003,11.0051127771976,12501505.6897067,0.0,1.0
1997-02-20,32.0,32.5,32.0,32.5,3021250,10.6329592050218,10.7990991926003,10.6329592050218,10.7990991926003,9092482.92369441,0.0,1.0
1997-02-21,32.38,32.62,32.25,32.25,3051000,10.7592255955814,10.8389727896191,10.716029198811,10.716029198811,9182015.85442838,0.0,1.0
1997-02-24,32.0,32.25,31.88,32.0,2062250,10.6329592050218,10.716029198811,10.593085608003,10.6329592050218,6206362.56827101,0.0,1.0
1997-02-25,32.62,32.75,32.12,32.62,2860250,10.8389727896191,10.8821691863895,10.6728328020406,10.8389727896191,8607951.76913427,0.0,1.0
1997-02-26,32.25,33.12,32.0,32.88,3482000,10.716029198811,11.0051127771976,10.6329592050218,10.9253655831599,10479114.7837167,0.0,1.0
1997-02-27,32.31,32.5,32.12,32.38,2691500,10.7359659973205,10.7990991926003,10.6728328020406,10.7592255955814,8100096.90992913,0.0,1.0
1997-02-28,31.55,32.25,31.12,32.0,5351250,10.4834332162012,10.716029198811,10.3405528268837,10.6329592050218,16104641.8685708,0.0,1.0
1997-03-03,31.88,32.0,31.5,31.62,5215750,10.593085608003,10.6329592050218,10.4668192174433,10.5066928144622,15696853.2260683,0.0,1.0
1997-03-04,32.25,32.62,32.0,32.12,5770000,10.716029198811,10.8389727896191,10.6329592050218,10.6728328020406,17364874.2969688,0.0,1.0
1997-03-05,33.38,33.5,32.62,33.12,4716500,11.0915055707384,11.1313791677572,10.8389727896191,11.0051127771976,14194355.2203904,0.0,1.0
1997-03-06,33.81,34.0,33.5,33.5,4005500,11.2343859600559,11.2975191553357,11.1313791677572,11.1313791677572,12054593.4136062,0.0,1.0
1997-03-07,35.12,35.38,34.14,34.38,10055750,11.6696727275114,11.7560655210522,11.3440383518576,11.4237855458953,30262882.9656401,0.0,1.0
1997-03-10,36.0,36.12,35.25,35.25,3148250,11.9620791056495,12.0019527026684,11.7128691242818,11.7128691242818,9474690.72884435,0.0,1.0
1997-03-11,35.12,36.12,35.12,36.12,4622250,11.6696727275114,12.0019527026684,11.6696727275114,12.0019527026684,13910708.8768048,0.0,1.0
1997-03-12,34.12,35.0,34.12,34.5,3764000,11.3373927523545,11.6297991304926,11.3373927523545,11.4636591429141,11327796.6817661,0.0,1.0
1997-03-13,34.44,35.38,34.38,34.75,5031250,11.4437223444047,11.7560655210522,11.4237855458953,11.5467291367034,15141598.5800042,0.0,1.0
1997-03-14,35.0,35.12,34.62,34.62,2833250,11.6297991304926,11.6696727275114,11.503532739933,11.503532739933,8526694.99166146,0.0,1.0
1997-03-17,34.88,35.0,34.5,34.88,2917000,11.5899255334738,11.6297991304926,11.4636591429141,11.5899255334738,8778741.477341,0.0,1.0
1997-03-18,33.75,34.5,33.62,34.5,2538750,11.2144491615464,11.4636591429141,11.171252764776,11.4636591429141,7640394.21515242,0.0,1.0
1997-03-19,32.75,33.88,32.5,33.88,6004250,10.8821691863895,11.2576455583168,10.7990991926003,11.2576455583168,18069852.0793023,0.0,1.0
1997-03-20,32.62,32.88,32.25,32.88,5487000,10.8389727896191,10.9253655831599,10.716029198811,10.9253655831599,16513182.8886425,0.0,1.0
1997-03-21,33.8,34.0,33.0,33.0,5434250,11.2310631603043,11.2975191553357,10.9652391801787,10.9652391801787,16354431.2215428,0.0,1.0
1997-03-24,33.5,33.88,33.12,33.75,3847250,11.1313791677572,11.2576455583168,11.0051127771976,11.2144491615464,11578338.4123073,0.0,1.0
1997-03-25,33.75,34.25,33.5,33.62,3670500,11.2144491615464,11.3805891491249,11.1313791677572,11.171252764776,11046407.470888,0.0,1.0
1997-03-26,34.75,35.0,34.12,34.38,3917000,11.5467291367034,11.6297991304926,11.3373927523545,11.4237855458953,11788251.754112,0.0,1.0
1997-03-27,34.69,35.12,34.62,34.88,3376250,11.526792338194,11.6696727275114,11.503532739933,11.5899255334738,10160859.0719481,0.0,1.0
1997-03-31,33.81,34.88,33.75,34.62,3921750,11.2343859600559,11.5899255334738,11.2144491615464,11.503532739933,11802546.9279266,0.0,1.0
1997-04-01,33.5,33.62,32.88,33.5,4028500,11.1313791677572,11.171252764776,10.9253655831599,11.1313791677572,12123812.149972,0.0,1.0
1997-04-02,32.38,32.62,32.0,32.5,6277250,10.7592255955814,10.8389727896191,10.6329592050218,10.7990991926003,18891448.3848609,0.0,1.0
1997-04-03,32.88,33.25,32.62,32.88,4281000,10.9253655831599,11.048309173968,10.8389727896191,10.9253655831599,12883713.4948567,0.0,1.0
1997-04-04,33.12,33.25,32.38,32.62,3368750,11.0051127771976,11.048309173968,10.7592255955814,10.8389727896191,10138287.7448723,0.0,1.0
1997-04-07,33.12,33.12,32.88,33.12,3056000,11.0051127771976,11.0051127771976,10.9253655831599,11.0051127771976,9197063.40581217,0.0,1.0
1997-04-08,33.25,33.38,32.88,33.12,2329500,11.048309173968,11.0915055707384,10.9253655831599,11.0051127771976,7010654.18973804,0.0,1.0
1997-04-09,31.94,33.25,31.75,33.25,4069000,10.6130224065124,11.048309173968,10.5498892112326,11.048309173968,12245697.3161812,0.0,1.0
1997-04-10,32.38,32.62,31.5,31.88,2271250,10.7592255955814,10.8389727896191,10.4668192174433,10.593085608003,6835350.21611618,0.0,1.0
1997-04-11,31.88,32.5,31.75,32.25,3722750,10.593085608003,10.7990991926003,10.5498892112326,10.716029198811,11203654.3828492,0.0,1.0
1997-04-14,32.25,32.25,31.88,32.12,1737500,10.716029198811,10.716029198811,10.593085608003,10.6728328020406,5229024.10588964,0.0,1.0
1997-04-15,33.0,33.0,32.38,32.38,3154500,10.9652391801787,10.9652391801787,10.7592255955814,10.7592255955814,9493500.16807417,0.0,1.0
1997-04-16,33.0,33.5,32.5,32.75,2550000,10.9652391801787,11.1313791677572,10.7990991926003,10.8821691863895,7674251.20576609,0.0,1.0
1997-04-17,32.0,32.75,31.88,32.75,2142500,10.6329592050218,10.8821691863895,10.593085608003,10.8821691863895,6447875.76798189,0.0,1.0
1997-04-18,32.75,32.88,32.38,32.62,15634000,10.8821691863895,10.9253655831599,10.7592255955814,10.8389727896191,47050683.6670379,0.0,1.0
1997-04-21,32.56,32.88,32.38,32.88,1374250,10.8190359911097,10.9253655831599,10.7592255955814,10.9253655831599,4135819.49785255,0.0,1.0
1997-04-22,32.25,32.25,31.75,32.12,3430000,10.716029198811,10.716029198811,10.5498892112326,10.6728328020406,10322620.2493246,0.0,1.0
1997-04-23,32.19,32.75,31.75,32.62,2935500,10.6960924003016,10.8821691863895,10.5498892112326,10.8389727896191,8834417.41746131,0.0,1.0
1997-04-24,32.5,33.12,32.0,32.75,3989500,10.7990991926003,11.0051127771976,10.6329592050218,10.8821691863895,12006441.2491779,0.0,1.0
1997-04-25,29.56,33.12,28.75,32.75,21064250,9.8221960656389,11.0051127771976,9.55304928576178,10.8821691863895,63393076.8474736,0.0,1.0
1997-04-28,30.81,31.12,29.62,30.25,14894500,10.3295875877035,10.4335204715785,9.93061942057055,10.1418378619939,44425737.3398219,0.277,1.0
1997-04-29,31.5,31.88,31.12,31.75,4186500,10.5609220711672,10.6883236707559,10.4335204715785,10.6447389130019,12487048.8685866,0.0,1.0
1997-04-30,33.62,34.75,32.62,32.62,13588000,11.2716888899251,11.6505410150178,10.9364215225865,10.9364215225865,40528847.4922621,0.0,1.0
1997-05-01,33.38,34.12,33.25,33.5,4432250,11.1912247217638,11.4393225735944,11.1476399640098,11.2314568058445,13220045.9447733,0.0,1.0
1997-05-02,33.62,33.88,33.12,33.25,3188250,11.2716888899251,11.3588584054332,11.1040552062558,11.1476399640098,9509574.4787463,0.0,1.0
1997-05-05,33.44,33.62,32.62,33.5,3400000,11.2113407638042,11.2716888899251,10.9364215225865,11.2314568058445,10141159.9553791,0.0,1.0
1997-05-06,33.06,33.62,33.0,33.25,3248500,11.0839391642155,11.2716888899251,11.0638231221752,11.1476399640098,9689281.7985438,0.0,1.0
1997-05-07,33.69,33.88,33.38,33.75,2489250,11.2951576056388,11.3588584054332,11.1912247217638,11.3152736476791,7424671.29968454,0.0,1.0
1997-05-08,34.25,34.62,33.25,33.38,3025250,11.4829073313485,11.6069562572638,11.1476399640098,11.1912247217638,9023395.33970897,0.0,1.0
1997-05-09,34.38,35.25,34.12,35.25,3292000,11.5264920891025,11.8181746986871,11.4393225735944,11.8181746986871,9819028.99209057,0.0,1.0
1997-05-12,34.62,34.62,33.5,34.62,2715000,11.6069562572638,11.6069562572638,11.2314568058445,11.6069562572638,8098014.49378063,0.0,1.0
1997-05-13,34.62,35.12,34.38,35.0,4496000,11.6069562572638,11.7745899409331,11.5264920891025,11.7343578568524,13410192.6939365,0.0,1.0
1997-05-14,34.94,35.38,34.75,35.25,3346500,11.7142418148121,11.8617594564411,11.6505410150178,11.8181746986871,9981585.82078712,0.0,1.0
1997-05-15,35.0,35.25,34.62,34.75,4993250,11.7343578568524,11.8181746986871,11.6069562572638,11.6505410150178,14893337.3374108,0.0,1.0
1997-05-16,35.12,35.62,34.25,35.5,6152000,11.7745899409331,11.9422236246024,11.4829073313485,11.9019915405218,18349534.1310271,0.0,1.0
1997-05-19,35.0,35.25,34.62,35.25,2419500,11.7343578568524,11.8181746986871,11.6069562572638,11.8181746986871,7216628.38589406,0.0,1.0
1997-05-20,35.81,35.88,35.0,35.25,4743500,12.0059244243967,12.0293931401104,11.7343578568524,11.8181746986871,14148409.4848061,0.0,1.0
1997-05-21,36.19,36.62,36.0,36.38,2936750,12.1333260239854,12.277490991941,12.0696252241911,12.1970268237798,8759426.91145871,0.0,1.0
1997-05-22,36.62,37.0,36.5,36.62,2842000,12.277490991941,12.4048925915297,12.2372589078604,12.277490991941,8476816.64505514,0.0,1.0
1997-05-23,36.94,37.0,36.75,37.0,2503000,12.3847765494894,12.4048925915297,12.3210757496951,12.4048925915297,7465683.34362173,0.0,1.0
1997-05-27,35.88,36.75,35.62,36.75,5693750,12.0293931401104,12.3210757496951,11.9422236246024,12.3210757496951,16982714.5576294,0.0,1.0
1997-05-28,35.62,36.25,34.88,35.38,9280750,11.9422236246024,12.1534420660257,11.6941257727718,11.8617594564411,27681638.3105543,0.0,1.0
1997-05-29,35.5,35.62,35.25,35.62,2677250,11.9019915405218,11.9422236246024,11.8181746986871,11.9422236246024,7985417.79133488,0.0,1.0
1997-05-30,35.62,35.88,34.62,34.88,5453000,11.9422236246024,12.0293931401104,11.6069562572638,11.6941257727718,16264630.9519653,0.0,1.0
1997-06-02,35.62,36.31,35.62,35.75,4112250,11.9422236246024,12.1735581080661,11.9422236246024,11.9858083823564,12265583.8313258,0.0,1.0
1997-06-03,35.88,36.31,35.5,35.56,3351000,12.0293931401104,12.1735581080661,11.9019915405218,11.9221075825621,9995007.94425749,0.0,1.0
1997-06-04,35.38,35.94,35.38,35.94,1499500,11.8617594564411,12.0495091821508,11.8617594564411,12.0495091821508,4472549.80973264,0.0,1.0
1997-06-05,36.31,36.62,35.62,35.62,3053250,12.1735581080661,12.277490991941,11.9422236246024,11.9422236246024,9106910.77463562,0.0,1.0
1997-06-06,37.0,37.38,36.38,36.38,3662750,12.4048925915297,12.5322941911184,12.1970268237798,12.1970268237798,10924862.8313426,0.0,1.0
1997-06-09,36.31,36.88,36.25,36.75,1965000,12.1735581080661,12.3646605074491,12.1534420660257,12.3210757496951,5860993.91538819,0.0,1.0
1997-06-10,36.5,36.62,36.25,36.5,1975250,12.2372589078604,12.277490991941,12.1534420660257,12.2372589078604,5891566.52995958,0.0,1.0
1997-06-11,37.62,38.12,37.5,37.62,4774500,12.6127583592797,12.780392042949,12.572526275199,12.6127583592797,14240873.0020463,0.0,1.0
1997-06-12,39.0,39.25,37.48,37.88,6926250,13.075427326207,13.1592441680417,12.5658209278523,12.6999278747877,20658885.0414543,0.0,1.0
1997-06-13,38.19,39.0,38.12,38.88,3221000,12.8038607586627,13.075427326207,12.780392042949,13.0351952421264,9607257.71066943,0.0,1.0
1997-06-16,38.56,39.12,38.38,38.75,1651500,12.927909684578,13.1156594102876,12.867561558457,12.9916104843723,4925919.31362017,0.0,1.0
1997-06-17,38.44,38.62,37.5,37.88,3584000,12.8876776004974,12.9480257266183,12.572526275199,12.6999278747877,10689975.6706113,0.0,1.0
1997-06-18,37.5,38.62,37.38,38.19,7211000,12.572526275199,12.9480257266183,12.5322941911184,12.8038607586627,21508207.1877173,0.0,1.0
1997-06-19,37.25,38.06,36.75,37.62,8904000,12.4887094333644,12.7602760009087,12.3210757496951,12.6127583592797,26557908.3066751,0.0,1.0
1997-06-20,37.25,38.25,36.75,37.25,3360750,12.4887094333644,12.823976800703,12.3210757496951,12.4887094333644,10024089.2117765,0.0,1.0
1997-06-23,37.25,38.0,37.25,37.5,2870000,12.4887094333644,12.7401599588684,12.4887094333644,12.572526275199,8560332.07998175,0.0,1.0
1997-06-24,38.25,38.5,37.5,37.88,2587000,12.823976800703,12.9077936425377,12.572526275199,12.6999278747877,7716229.64840169,0.0,1.0
1997-06-25,40.19,40.44,39.0,39.38,8324500,13.47439549334,13.5582123351746,13.075427326207,13.2028289257957,24829437.0731039,0.0,1.0
1997-06-26,40.44,40.88,40.0,40.19,4048500,13.5582123351746,13.7057299768036,13.4106946935456,13.47439549334,12075437.0821625,0.0,1.0
1997-06-27,40.5,41.0,40.5,40.5,2842250,13.578328377215,13.7459620608843,13.578328377215,13.578328377215,8477562.31858122,0.0,1.0
1997-06-30,39.38,40.25,39.12,39.62,3331500,13.2028289257957,13.4945115353803,13.1156594102876,13.283293093957,9936845.40921924,0.0,1.0
1997-07-01,38.56,39.62,38.38,39.38,3876250,12.927909684578,13.283293093957,12.867561558457,13.2028289257957,11561668.0226583,0.0,1.0
1997-07-02,39.38,39.5,38.75,38.88,7212750,13.2028289257957,13.2430610098763,12.9916104843723,13.0351952421264,21513426.9024001,0.0,1.0
1997-07-03,40.5,40.75,40.25,40.5,3097500,13.578328377215,13.6621452190496,13.4945115353803,13.578328377215,9238894.98876078,0.0,1.0
1997-07-07,40.56,41.31,40.56,41.25,2836000,13.5984444192553,13.8498949447593,13.5984444192553,13.8297789027189,8458920.48042797,0.0,1.0
1997-07-08,40.69,41.25,40.56,41.12,3585000,13.6420291770093,13.8297789027189,13.5984444192553,13.7861941449649,10692958.3647159,0.0,1.0
1997-07-09,41.5,42.75,41.5,42.62,7408000,13.9135957445536,14.3326799537269,13.9135957445536,14.2890951959729,22095797.9263083,0.0,1.0
1997-07-10,41.19,41.75,40.88,41.62,4713000,13.8096628606786,13.9974125863883,13.7057299768036,13.9538278286342,14057437.3146182,0.0,1.0
1997-07-11,42.06,42.38,41.25,41.25,2508500,14.1013454702632,14.2086310278116,13.8297789027189,13.8297789027189,7482088.16119663,0.0,1.0
1997-07-14,41.75,42.25,41.69,42.09,1129000,13.9974125863883,14.1650462700576,13.9772965443479,14.1114034912834,3367461.64400676,0.0,1.0
1997-07-15,42.0,42.25,41.69,41.88,2923000,14.0812294282229,14.1650462700576,13.9772965443479,14.0409973441423,8718414.86752152,0.0,1.0
1997-07-16,44.25,44.75,43.0,43.0,3969500,14.8355810047349,15.0032146884042,14.4164967955616,14.4164967955616,11839804.2479051,0.0,1.0
1997-07-17,43.38,44.06,43.38,43.94,2173250,14.5438983951503,14.7718802049405,14.5438983951503,14.7316481208599,6482139.96265516,0.0,1.0
1997-07-18,42.31,42.88,42.06,42.88,2631750,14.1851623120979,14.3762647114809,14.1013454702632,14.3762647114809,7849705.2095791,0.0,1.0
1997-07-21,41.38,42.12,41.12,42.06,2478000,13.873363660473,14.1214615123036,13.7861941449649,14.1013454702632,7391115.99100863,0.0,1.0
1997-07-22,41.88,42.31,41.5,41.75,7484750,14.0409973441423,14.1851623120979,13.9135957445536,13.9974125863883,22324719.6988305,0.0,1.0
1997-07-23,41.75,42.62,41.56,42.38,4106750,13.9974125863883,14.2890951959729,13.9337117865939,14.2086310278116,12249179.0137509,0.0,1.0
1997-07-24,46.31,46.62,44.75,46.62,8743750,15.5262317814525,15.6301646653274,15.0032146884042,15.6301646653274,26079931.5764252,0.0,1.0
1997-07-25,46.19,46.5,45.75,46.12,4110250,15.4859996973718,15.5899325812468,15.3384820557428,15.4625309816581,12259618.4431168,0.0,1.0
1997-07-28,45.31,45.62,45.0,45.38,2495500,15.1909644141138,15.2948972979888,15.0870315302388,15.2144331298275,7443313.13783782,0.0,1.0
1997-07-29,45.19,45.31,44.25,44.38,3772750,15.1507323300332,15.1909644141138,14.8355810047349,14.8791657624889,11252959.1828401,0.0,1.0
1997-07-30,45.94,46.12,45.38,45.5,2505000,15.4021828555372,15.4625309816581,15.2144331298275,15.2546652139082,7471648.73183076,0.0,1.0
1997-07-31,45.25,46.0,45.0,46.0,2606000,15.1708483720735,15.4222988975775,15.0870315302388,15.4222988975775,7772900.83638763,0.0,1.0
1997-08-01,44.5,45.25,44.5,45.12,4551500,14.9193978465695,15.1708483720735,14.9193978465695,15.1272636143195,13575732.2167377,0.0,1.0
1997-08-04,44.25,44.62,44.0,44.5,3459500,14.8355810047349,14.9596299306502,14.7517641629002,14.9193978465695,10318630.2545982,0.0,1.0
1997-08-05,44.44,44.5,43.88,44.0,2960250,14.8992818045292,14.9193978465695,14.7115320788196,14.7517641629002,8829520.22291499,0.0,1.0
1997-08-06,45.94,46.12,45.12,45.12,2645000,15.4021828555372,15.4625309816581,15.1272636143195,15.1272636143195,7889225.90646402,0.0,1.0
1997-08-07,45.81,46.5,45.75,46.44,2110500,15.3585980977831,15.5899325812468,15.3384820557428,15.5698165392065,6294975.90759637,0.0,1.0
1997-08-08,45.38,45.75,45.0,45.38,2585500,15.2144331298275,15.3384820557428,15.0870315302388,15.2144331298275,7711755.60724491,0.0,1.0
1997-08-11,45.94,46.25,45.0,46.12,4806500,15.4021828555372,15.5061157394121,15.0870315302388,15.4625309816581,14336319.213391,0.0,1.0
1997-08-12,44.88,45.56,44.88,45.56,2252250,15.0467994461582,15.2747812559485,15.0467994461582,15.2747812559485,6717772.79691252,0.0,1.0
1997-08-13,44.88,45.62,44.62,45.5,1989000,15.0467994461582,15.2948972979888,14.9596299306502,15.2546652139082,5932578.57389678,0.0,1.0
1997-08-14,44.12,44.88,43.75,44.88,2629000,14.7919962469808,15.0467994461582,14.6679473210655,15.0467994461582,7841502.80079168,0.0,1.0
1997-08-15,43.56,44.0,43.5,43.75,2280000,14.6042465212712,14.7517641629002,14.5841304792309,14.6679473210655,6800542.55831304,0.0,1.0
1997-08-18,43.38,43.56,42.75,43.5,4625000,14.5438983951503,14.6042465212712,14.3326799537269,14.5841304792309,13794960.23342,0.0,1.0
1997-08-19,44.5,44.5,43.56,43.75,3371000,14.9193978465695,14.9193978465695,14.6042465212712,14.6679473210655,10054661.8263479,0.0,1.0
1997-08-20,44.94,45.06,44.12,44.25,2754500,15.0669154881985,15.1071475722792,14.7919962469808,14.8355810047349,8215830.91090934,0.0,1.0
1997-08-21,43.81,44.38,43.69,44.31,1667000,14.6880633631059,14.8791657624889,14.6478312790252,14.8556970467752,4972151.07224027,0.0,1.0
1997-08-22,43.25,43.5,42.38,42.88,3694250,14.5003136373962,14.5841304792309,14.2086310278116,14.3762647114809,11018817.6956351,0.0,1.0
1997-08-25,43.06,43.38,42.75,43.0,2775500,14.4366128376019,14.5438983951503,14.3326799537269,14.4164967955616,8278467.48710431,0.0,1.0
1997-08-26,42.56,43.12,42.5,42.88,2337000,14.2689791539326,14.4567288796422,14.2488631118922,14.3762647114809,6970556.12227085,0.0,1.0
1997-08-27,43.06,43.44,42.56,43.25,3933250,14.4366128376019,14.5640144371906,14.2689791539326,14.5003136373962,11731681.5866161,0.0,1.0
1997-08-28,42.75,42.94,42.0,42.75,2614250,14.3326799537269,14.3963807535212,14.0812294282229,14.3326799537269,7797508.06274994,0.0,1.0
1997-08-29,41.69,42.19,41.62,42.12,3456000,13.9772965443479,14.1449302280173,13.9538278286342,14.1214615123036,10308190.8252324,0.0,1.0
1997-09-02,43.06,43.06,42.0,42.25,2793750,14.4366128376019,14.4366128376019,14.0812294282229,14.1650462700576,8332901.65451186,0.0,1.0
1997-09-03,42.5,43.06,42.38,43.0,3512750,14.2488631118922,14.4366128376019,14.2086310278116,14.4164967955616,10477458.7156641,0.0,1.0
1997-09-04,41.62,42.5,41.12,42.38,6322500,13.9538278286342,14.2488631118922,13.7861941449649,14.2086310278116,18858083.4758484,0.0,1.0
1997-09-05,41.69,42.12,41.5,42.0,2198000,13.9772965443479,14.1214615123036,13.9135957445536,14.0812294282229,6555961.64174215,0.0,1.0
1997-09-08,42.25,42.44,42.0,42.38,3798000,14.1650462700576,14.2287470698519,14.0812294282229,14.2086310278116,11328272.2089793,0.0,1.0
1997-09-09,43.06,43.38,42.25,42.31,2170250,14.4366128376019,14.5438983951503,14.1650462700576,14.1851623120979,6473191.88034161,0.0,1.0
1997-09-10,42.5,43.19,42.38,43.19,2493250,14.2488631118922,14.4801975953559,14.2086310278116,14.4801975953559,7436602.07610265,0.0,1.0
1997-09-11,42.62,42.81,41.94,42.19,3927000,14.2890951959729,14.3527959957672,14.0611133861826,14.1449302280173,11713039.7484628,0.0,1.0
1997-09-12,43.44,43.62,42.88,43.38,4135500,14.5640144371906,14.6243625633115,14.3762647114809,14.5438983951503,12334931.4692559,0.0,1.0
1997-09-15,43.5,44.12,43.5,44.0,3062000,14.5841304792309,14.7919962469808,14.5841304792309,14.7517641629002,9133009.34805022,0.0,1.0
1997-09-16,44.5,44.62,43.75,44.0,4285250,14.9193978465695,14.9596299306502,14.6679473210655,14.7517641629002,12781589.9114083,0.0,1.0
1997-09-17,44.5,45.12,44.38,45.0,2864000,14.9193978465695,15.1272636143195,14.8791657624889,15.0870315302388,8542435.91535464,0.0,1.0
1997-09-18,45.12,45.5,44.88,45.0,4720500,15.1272636143195,15.2546652139082,15.0467994461582,15.0870315302388,14079807.520402,0.0,1.0
1997-09-19,45.31,45.5,45.12,45.38,7450250,15.1909644141138,15.2546652139082,15.1272636143195,15.2144331298275,22221816.7522245,0.0,1.0
1997-09-22,46.25,46.25,45.5,45.75,3386000,15.5061157394121,15.5061157394121,15.2546652139082,15.3384820557428,10099402.2379158,0.0,1.0
1997-09-23,47.5,47.5,47.12,47.38,3740000,15.9251999485855,15.9251999485855,15.7977983489968,15.8849678645048,11155275.950917,0.0,1.0
1997-09-24,48.06,48.62,48.0,48.25,4723500,16.1129496742951,16.3006994000047,16.0928336322548,16.1766504740894,14088755.6027156,0.0,1.0
1997-09-25,47.5,47.88,47.31,47.75,3584750,15.9251999485855,16.0526015481741,15.8614991487911,16.0090167904201,10692212.6911897,0.0,1.0
1997-09-26,48.19,48.25,47.75,48.0,1923250,16.1565344320491,16.1766504740894,16.0090167904201,16.0928336322548,5736466.43652437,0.0,1.0
1997-09-29,48.19,48.25,47.75,48.0,1685000,16.1565344320491,16.1766504740894,16.0090167904201,16.0928336322548,5025839.5661217,0.0,1.0
1997-09-30,47.94,48.31,47.94,48.25,1878750,16.0727175902145,16.1967665161297,16.0727175902145,16.1766504740894,5603736.54887307,0.0,1.0
1997-10-01,49.31,49.5,48.75,49.12,2989000,16.5320338834684,16.5957346832627,16.3442841577588,16.468333083674,8915272.67842003,0.0,1.0
1997-10-02,48.44,49.56,48.19,49.5,2082000,16.2403512738838,16.6158507253031,16.1565344320491,16.5957346832627,6209969.12561742,0.0,1.0
1997-10-03,49.12,49.25,48.62,49.12,2081000,16.468333083674,16.5119178414281,16.3006994000047,16.468333083674,6206986.43151293,0.0,1.0
1997-10-06,48.75,49.38,48.25,49.25,1832000,16.3442841577588,16.5555025991821,16.1766504740894,16.5119178414281,5464295.5994866,0.0,1.0
1997-10-07,49.94,50.38,48.75,48.88,6299000,16.7432523248917,16.8907699665207,16.3442841577588,16.3878689155128,18787990.1643921,0.0,1.0
1997-10-08,49.69,50.62,48.94,50.62,2888750,16.6594354830571,16.971234134682,16.4079849575531,16.971234134682,8616257.59444156,0.0,1.0
1997-10-09,48.62,48.88,47.88,48.25,2906000,16.3006994000047,16.3878689155128,16.0526015481741,16.1766504740894,8667709.06774462,0.0,1.0
1997-10-10,48.0,48.25,47.38,47.62,2140500,16.0928336322548,16.1766504740894,15.8849678645048,15.9654320326661,6384456.73073203,0.0,1.0
1997-10-13,48.31,48.5,48.12,48.38,975000,16.1967665161297,16.2604673159241,16.1330657163354,16.2202352318435,2908126.75191019,0.0,1.0
1997-10-14,48.31,48.62,47.94,48.5,3006750,16.1967665161297,16.3006994000047,16.0727175902145,16.2604673159241,8968215.49877535,0.0,1.0
1997-10-15,48.12,48.38,47.88,48.0,2552750,16.1330657163354,16.2202352318435,16.0526015481741,16.0928336322548,7614072.37532177,0.0,1.0
1997-10-16,48.0,48.56,47.75,48.44,3807250,16.0928336322548,16.2805833579644,16.0090167904201,16.2403512738838,11355862.1294462,0.0,1.0
1997-10-17,46.62,47.5,46.12,47.25,4490000,15.6301646653274,15.9251999485855,15.4625309816581,15.8413831067508,13392296.5293095,0.0,1.0
1997-10-20,46.94,47.25,46.75,47.25,3679500,15.7374502228758,15.8413831067508,15.6737494230815,15.8413831067508,10974822.9575934,0.0,1.0
1997-10-21,48.5,48.5,47.38,47.5,3046000,16.2604673159241,16.2604673159241,15.8849678645048,15.9251999485855,9085286.24237786,0.0,1.0
1997-10-22,49.31,49.44,48.44,48.75,5098000,16.5320338834684,16.5756186412224,16.2403512738838,16.3442841577588,15205774.5448596,0.0,1.0
1997-10-23,47.56,48.06,46.5,46.62,12187000,15.9453159906258,16.1129496742951,15.5899325812468,15.6301646653274,36350093.0518249,0.0,1.0
1997-10-24,45.25,48.25,44.62,48.0,11403250,15.1708483720735,16.1766504740894,14.9596299306502,16.0928336322548,34012406.5474049,0.0,1.0
1997-10-27,41.5,45.25,41.5,44.88,10128000,13.9135957445536,15.1708483720735,13.9135957445536,15.0467994461582,30208725.8906116,0.0,1.0
1997-10-28,44.0,44.88,39.75,40.38,18315000,14.7517641629002,15.0467994461582,13.326877851711,13.5380962931343,54628042.5243436,0.0,1.0
1997-10-29,44.5,45.75,44.0,45.12,8090750,14.9193978465695,15.3384820557428,14.7517641629002,15.1272636143195,24132232.3261716,0.0,1.0
1997-10-30,43.75,45.12,43.12,43.38,7988000,14.6679473210655,15.1272636143195,14.4567288796422,14.5438983951503,23825760.5069319,0.0,1.0
1997-10-31,44.25,45.06,43.88,44.38,3758250,14.8355810047349,15.1071475722792,14.7115320788196,14.8791657624889,11209710.1183245,0.0,1.0
1997-11-03,46.56,46.81,44.75,44.88,3794500,15.6100486232871,15.6938654651218,15.0032146884042,15.0467994461582,11317832.7796135,0.0,1.0
1997-11-04,46.88,47.12,45.62,46.0,4830500,15.7173341808355,15.7977983489968,15.2948972979888,15.4222988975775,14407903.8718996,0.0,1.0
1997-11-05,47.44,47.88,46.88,47.25,2141500,15.9050839065451,16.0526015481741,15.7173341808355,15.8413831067508,6387439.42483658,0.0,1.0
1997-11-06,46.69,46.88,46.25,46.38,2216000,15.6536333810411,15.7173341808355,15.5061157394121,15.5497004971662,6609650.13562357,0.0,1.0
1997-11-07,45.25,46.0,44.62,44.75,3156000,15.1708483720735,15.4222988975775,14.9596299306502,15.0032146884042,9413382.59387542,0.0,1.0
1997-11-10,44.5,45.69,44.38,45.62,4460000,14.9193978465695,15.3183660137025,14.8791657624889,15.2948972979888,13302815.7061738,0.0,1.0
1997-11-11,42.62,44.5,42.0,44.44,9923000,14.2890951959729,14.9193978465695,14.0812294282229,14.8992818045292,29597273.5991843,0.0,1.0
1997-11-12,40.44,43.06,40.06,42.19,9757250,13.5582123351746,14.4366128376019,13.430810735586,14.1449302280173,29102892.0513597,0.0,1.0
1997-11-13,41.06,41.62,38.75,41.62,12775000,13.7660781029246,13.9538278286342,12.9916104843723,13.9538278286342,38103917.1852847,0.0,1.0
1997-11-14,41.5,41.56,39.5,40.62,8067000,13.9135957445536,13.9337117865939,13.2430610098763,13.6185604612956,24061393.3411892,0.0,1.0
1997-11-17,42.75,43.0,41.75,42.0,5533250,14.3326799537269,14.4164967955616,13.9974125863883,14.0812294282229,16503992.1538534,0.0,1.0
1997-11-18,42.06,42.88,41.94,42.75,3224250,14.1013454702632,14.3762647114809,14.0611133861826,14.3326799537269,9616951.46650916,0.0,1.0
1997-11-19,42.5,42.56,41.75,42.12,3088000,14.2488631118922,14.2689791539326,13.9974125863883,14.1214615123036,9210559.39476787,0.0,1.0
1997-11-20,44.25,44.62,43.38,43.38,4397000,14.8355810047349,14.9596299306502,14.5438983951503,14.5438983951503,13114905.9775888,0.0,1.0
1997-11-21,43.5,44.5,42.88,44.5,4637500,14.5841304792309,14.9193978465695,14.3762647114809,14.9193978465695,13832243.9097266,0.0,1.0
1997-11-24,41.06,43.0,40.88,43.0,5539500,13.7660781029246,14.4164967955616,13.7057299768036,14.4164967955616,16522633.9920066,0.0,1.0
1997-11-25,41.38,42.25,40.38,42.0,7492000,13.873363660473,14.1650462700576,13.5380962931343,14.0812294282229,22346344.2310882,0.0,1.0
1997-11-26,40.06,41.62,39.75,41.62,5178000,13.430810735586,13.9538278286342,13.326877851711,13.9538278286342,15444390.0732214,0.0,1.0
1997-11-28,40.44,41.0,40.31,40.62,1353750,13.5582123351746,13.7459620608843,13.5146275774206,13.6185604612956,4037822.14399838,0.0,1.0
1997-12-01,41.75,41.81,40.88,41.38,8432000,13.9974125863883,14.0175286284286,13.7057299768036,13.873363660473,25150076.6893401,0.0,1.0
1997-12-02,38.62,41.25,37.94,41.12,15348500,12.9480257266183,13.8297789027189,12.720043916828,13.7861941449649,45779880.4632754,0.0,1.0
1997-12-03,39.75,40.19,36.5,37.88,23835500,13.326877851711,13.47439549334,12.2372589078604,12.6999278747877,71094005.3283641,0.0,1.0
1997-12-04,39.56,41.25,39.5,40.38,10060000,13.2631770519166,13.8297789027189,13.2430610098763,13.5380962931343,30005902.6915041,0.0,1.0
1997-12-05,41.0,41.0,39.0,39.0,6991000,13.7459620608843,13.7459620608843,13.075427326207,13.075427326207,20852014.4847221,0.0,1.0
1997-12-08,40.19,41.69,39.75,40.5,7525000,13.47439549334,13.9772965443479,13.326877851711,13.578328377215,22444773.1365375,0.0,1.0
1997-12-09,38.62,39.75,38.5,39.25,7000000,12.9480257266183,13.326877851711,12.9077936425377,13.1592441680417,20878858.7316629,0.0,1.0
1997-12-10,35.88,38.12,35.38,38.0,19134000,12.0293931401104,12.780392042949,11.8617594564411,12.7401599588684,57070868.9959483,0.0,1.0
1997-12-11,36.56,36.88,35.62,36.12,14638000,12.2573749499007,12.3646605074491,11.9422236246024,12.1098573082717,43660676.3020116,0.0,1.0
1997-12-12,36.06,37.94,35.25,37.88,11643000,12.0897412662314,12.720043916828,11.8181746986871,12.6999278747877,34727507.4589643,0.0,1.0
1997-12-15,36.31,36.56,35.5,36.0,9761000,12.1735581080661,12.2573749499007,11.9019915405218,12.0696252241911,29114077.1542515,0.0,1.0
1997-12-16,37.31,37.88,36.38,36.5,5802000,12.5088254754047,12.6999278747877,12.1970268237798,12.2372589078604,17305591.194444,0.0,1.0
1997-12-17,38.0,39.38,37.88,38.88,5496250,12.7401599588684,13.2028289257957,12.6999278747877,13.0351952421264,16393632.4719859,0.0,1.0
1997-12-18,36.62,38.38,35.81,38.25,8273000,12.277490991941,12.867561558457,12.0059244243967,12.823976800703,24675828.326721,0.0,1.0
1997-12-19,36.25,37.12,34.56,36.0,8678750,12.1534420660257,12.4451246756104,11.5868402152234,12.0696252241911,25886056.4596314,0.0,1.0
1997-12-22,34.69,36.38,34.62,36.0,6380750,11.6304249729775,12.1970268237798,11.6069562572638,12.0696252241911,19031825.4074367,0.0,1.0
1997-12-23,34.75,35.81,34.75,35.75,3791000,11.6505410150178,12.0059244243967,11.6505410150178,11.9858083823564,11307393.3502477,0.0,1.0
1997-12-24,35.0,35.12,34.0,35.0,1898250,11.7343578568524,11.7745899409331,11.3990904895138,11.7343578568524,5661899.0839113,0.0,1.0
1997-12-26,36.12,36.25,35.0,35.0,1433750,12.1098573082717,12.1534420660257,11.7343578568524,11.7343578568524,4276437.67236023,0.0,1.0
1997-12-29,38.12,38.38,36.25,36.5,3780000,12.780392042949,12.867561558457,12.1534420660257,12.2372589078604,11274583.7150979,0.0,1.0
1997-12-30,38.12,38.75,37.25,38.25,3732500,12.780392042949,12.9916104843723,12.4887094333644,12.823976800703,11132905.7451331,0.0,1.0
1997-12-31,37.31,38.12,37.25,37.88,1869500,12.5088254754047,12.780392042949,12.4887094333644,12.6999278747877,5576146.62840624,0.0,1.0
1998-01-02,38.5,38.5,37.75,38.25,2371500,12.9077936425377,12.9077936425377,12.6563431170337,12.823976800703,7073459.06887691,0.0,1.0
1998-01-05,39.0,40.25,38.88,39.5,6597000,13.075427326207,13.4945115353803,13.0351952421264,13.2430610098763,19676833.00754,0.0,1.0
1998-01-06,38.88,39.0,38.12,38.75,6618000,13.0351952421264,13.075427326207,12.780392042949,12.9916104843723,19739469.5837349,0.0,1.0
1998-01-07,37.25,38.81,36.5,38.81,11892250,12.4887094333644,13.0117265264127,12.2372589078604,13.0117265264127,35470943.9645167,0.0,1.0
1998-01-08,37.69,38.12,36.75,37.12,5242250,12.6362270749934,12.780392042949,12.3210757496951,12.4451246756104,15636028.1694371,0.0,1.0
1998-01-09,35.25,37.38,35.0,37.12,7809250,11.8181746986871,12.5322941911184,11.7343578568524,12.4451246756104,23292603.9357483,0.0,1.0
1998-01-12,34.81,34.88,33.88,34.0,8134750,11.6706570570581,11.6941257727718,11.3588584054332,11.3990904895138,24263470.8667706,0.0,1.0
1998-01-13,35.62,35.75,34.5,34.62,9600250,11.9422236246024,11.9858083823564,11.5667241731831,11.6069562572638,28634609.0769494,0.0,1.0
1998-01-14,37.94,38.0,35.5,36.25,9272000,12.720043916828,12.7401599588684,11.9019915405218,12.1534420660257,27655539.7371398,0.0,1.0
1998-01-15,37.88,38.19,37.06,37.81,9546500,12.6999278747877,12.8038607586627,12.42500863357,12.676459159074,28474289.2688314,0.0,1.0
1998-01-16,39.62,40.0,37.88,38.12,10680250,13.283293093957,13.4106946935456,12.6999278747877,12.780392042949,31855918.7098345,0.0,1.0
1998-01-20,39.94,40.25,38.0,38.62,10576000,13.3905786515053,13.4945115353803,12.7401599588684,12.9480257266183,31544972.8494381,0.0,1.0
1998-01-21,38.56,39.44,38.38,39.38,6062500,12.927909684578,13.222944967836,12.867561558457,13.2028289257957,18082583.0086723,0.0,1.0
1998-01-22,38.0,38.94,37.81,38.25,4495250,12.7401599588684,13.0553112841667,12.676459159074,12.823976800703,13407955.6733582,0.0,1.0
1998-01-23,38.62,38.62,37.88,38.25,5578750,12.9480257266183,12.9480257266183,12.6999278747877,12.823976800703,16639704.7356092,0.0,1.0
1998-01-26,38.38,39.62,37.88,39.62,7069000,12.867561558457,13.283293093957,12.6999278747877,13.283293093957,21084664.624875,0.0,1.0
1998-01-27,40.0,40.0,38.81,38.88,5849750,13.4106946935456,13.4106946935456,13.0117265264127,13.0351952421264,17448014.837935,0.0,1.0
1998-01-28,40.94,41.06,39.06,40.06,9491000,13.725846018844,13.7660781029246,13.0955433682473,13.430810735586,28308749.7460302,0.0,1.0
1998-01-29,38.5,39.88,38.25,39.0,16115000,12.9077936425377,13.370462609465,12.823976800703,13.075427326207,48066115.4943923,0.0,1.0
1998-01-30,38.62,39.38,38.5,39.0,5957250,12.9480257266183,13.2028289257957,12.9077936425377,13.075427326207,17768654.4541712,0.0,1.0
1998-02-02,39.5,40.25,38.88,39.5,7957250,13.2430610098763,13.4945115353803,13.0351952421264,13.2430610098763,23734042.6632178,0.0,1.0
1998-02-03,39.5,39.62,38.62,39.38,8430500,13.2430610098763,13.283293093957,12.9480257266183,13.2028289257957,25145602.6481834,0.0,1.0
1998-02-04,41.31,41.38,39.62,39.75,11573500,13.8498949447593,13.873363660473,13.283293093957,13.326877851711,34520210.2186999,0.0,1.0
1998-02-05,41.94,42.44,41.25,41.94,9644750,14.0611133861826,14.2287470698519,13.8297789027189,14.0611133861826,28767338.9646008,0.0,1.0
1998-02-06,40.5,41.5,40.5,40.88,5826500,13.578328377215,13.9135957445536,13.578328377215,13.7057299768036,17378667.2000047,0.0,1.0
1998-02-09,40.0,40.88,39.69,40.5,4107000,13.4106946935456,13.7057299768036,13.3067618096707,13.578328377215,12249924.6872771,0.0,1.0
1998-02-10,40.88,41.31,40.12,40.19,5344000,13.7057299768036,13.8498949447593,13.4509267776263,13.47439549334,15939517.2945724,0.0,1.0
1998-02-11,41.12,41.5,40.62,41.0,3325750,13.7861941449649,13.9135957445536,13.6185604612956,13.7459620608843,9919694.91811826,0.0,1.0
1998-02-12,43.19,43.25,40.94,41.62,10778750,14.4801975953559,14.5003136373962,13.725846018844,13.9538278286342,32149714.0791301,0.0,1.0
1998-02-13,42.19,42.75,41.69,42.25,2731750,14.1449302280173,14.3326799537269,13.9772965443479,14.1650462700576,8147974.62003141,0.0,1.0
1998-02-17,43.25,44.0,43.0,43.5,4949000,14.5003136373962,14.7517641629002,14.4164967955616,14.5841304792309,14761353.1232857,0.0,1.0
1998-02-18,43.75,43.88,42.75,43.25,2976000,14.6679473210655,14.7115320788196,14.3326799537269,14.5003136373962,8876497.65506126,0.0,1.0
1998-02-19,44.0,44.31,43.0,43.5,6336250,14.7517641629002,14.8556970467752,14.4164967955616,14.5841304792309,18899095.5197855,0.0,1.0
1998-02-20,43.75,44.0,43.25,43.81,7131750,14.6679473210655,14.7517641629002,14.5003136373962,14.6880633631059,21271828.6799339,0.0,1.0
1998-02-23,45.12,45.38,44.25,44.5,6181250,15.1272636143195,15.2144331298275,14.8355810047349,14.9193978465695,18436777.9335844,0.0,1.0
1998-02-24,45.19,45.5,44.62,45.0,6922000,15.1507323300332,15.2546652139082,14.9596299306502,15.0870315302388,20646208.59151,0.0,1.0
1998-02-25,46.56,46.81,45.38,45.44,8172500,15.6100486232871,15.6938654651218,15.2144331298275,15.2345491718678,24376067.5692164,0.0,1.0
1998-02-26,46.19,46.75,45.75,45.94,4950750,15.4859996973718,15.6737494230815,15.3384820557428,15.4021828555372,14766572.8379686,0.0,1.0
1998-02-27,45.31,45.94,44.75,45.38,8134250,15.1909644141138,15.4021828555372,15.0032146884042,15.2144331298275,24261979.5197184,0.0,1.0
1998-03-02,45.94,46.81,45.69,46.0,5972750,15.4021828555372,15.6938654651218,15.3183660137025,15.4222988975775,17814886.2127913,0.0,1.0
1998-03-03,45.12,45.69,44.94,45.25,4338250,15.1272636143195,15.3183660137025,15.0669154881985,15.1708483720735,12939672.698948,0.0,1.0
1998-03-04,44.75,44.81,44.06,44.38,3372000,15.0032146884042,15.0233307304445,14.7718802049405,14.8791657624889,10057644.5204524,0.0,1.0
1998-03-05,42.44,43.94,42.0,43.5,7795750,14.2287470698519,14.7316481208599,14.0812294282229,14.5841304792309,23252337.5653373,0.0,1.0
1998-03-06,46.12,46.25,43.94,44.31,9594000,15.4625309816581,15.5061157394121,14.7316481208599,14.8556970467752,28615967.2387962,0.0,1.0
1998-03-09,44.81,45.81,44.38,45.5,4618250,15.0233307304445,15.3585980977831,14.8791657624889,15.2546652139082,13774827.0482146,0.0,1.0
1998-03-10,45.81,45.94,44.88,45.25,2513500,15.3585980977831,15.4021828555372,15.0467994461582,15.1708483720735,7497001.63171925,0.0,1.0
1998-03-11,45.38,45.62,44.88,45.62,4191000,15.2144331298275,15.2948972979888,15.0467994461582,15.2948972979888,12500470.992057,0.0,1.0
1998-03-12,46.0,46.38,45.06,45.5,2904250,15.4222988975775,15.5497004971662,15.1071475722792,15.2546652139082,8662489.35306168,0.0,1.0
1998-03-13,46.5,47.12,46.0,46.19,3551000,15.5899325812468,15.7977983489968,15.4222988975775,15.4859996973718,10591546.7651621,0.0,1.0
1998-03-16,47.56,47.81,47.12,47.12,3023250,15.9453159906258,16.0291328324604,15.7977983489968,15.7977983489968,9017429.95149994,0.0,1.0
1998-03-17,47.12,48.0,46.81,47.88,3795000,15.7977983489968,16.0928336322548,15.6938654651218,16.0526015481741,11319324.1266658,0.0,1.0
1998-03-18,47.75,48.12,46.25,46.25,6623500,16.0090167904201,16.1330657163354,15.5061157394121,15.5061157394121,19755874.4013098,0.0,1.0
1998-03-19,47.44,48.62,47.12,48.0,3642500,15.9050839065451,16.3006994000047,15.7977983489968,16.0928336322548,10864463.275726,0.0,1.0
1998-03-20,47.81,48.38,47.25,48.12,2988000,16.0291328324604,16.2202352318435,15.8413831067508,16.1330657163354,8912289.98431553,0.0,1.0
1998-03-23,48.0,48.62,47.38,47.56,3520000,16.0928336322548,16.3006994000047,15.8849678645048,15.9453159906258,10499083.2479219,0.0,1.0
1998-03-24,48.38,48.75,47.25,47.5,4711500,16.2202352318435,16.3442841577588,15.8413831067508,15.9251999485855,14052963.2734613,0.0,1.0
1998-03-25,47.62,48.69,47.19,48.62,6006500,15.9654320326661,16.3241681157184,15.8212670647105,16.3006994000047,17915552.138819,0.0,1.0
1998-03-26,47.44,47.94,47.06,47.38,4985500,15.9050839065451,16.0727175902145,15.7776823069565,15.8849678645048,14870221.4581008,0.0,1.0
1998-03-27,47.5,48.12,47.0,47.94,2713750,15.9251999485855,16.1330657163354,15.7575662649161,16.0727175902145,8094286.12614998,0.0,1.0
1998-03-30,47.56,47.75,47.38,47.38,3187250,15.9453159906258,16.0090167904201,15.8849678645048,15.8849678645048,9506591.78464175,0.0,1.0
1998-03-31,47.56,48.31,47.31,47.38,3782250,16.0712759405349,16.324712798302,15.9867969879459,16.0104510946708,11192876.6991237,0.3757,1.0
1998-04-01,49.19,49.25,47.5,48.0,8256000,16.6220787114153,16.6423536600367,16.0510009919135,16.2199588970916,24432121.0993364,0.0,1.0
1998-04-02,49.19,49.5,48.75,48.75,4065750,16.6220787114153,16.7268326126257,16.4733957548586,16.4733957548586,12031843.0668153,0.0,1.0
1998-04-03,52.19,52.5,50.25,50.38,10041750,17.6358261424835,17.7405800436939,16.9802694703927,17.024198525739,29716721.4206954,0.0,1.0
1998-04-06,53.06,53.12,51.75,53.0,5793000,17.9298128974933,17.9500878461147,17.4871431859269,17.9095379488719,17143323.3440475,0.0,1.0
1998-04-07,51.88,52.19,51.12,51.62,4889000,17.5310722412731,17.6358261424835,17.2742562254025,17.4432141305806,14468100.7818139,0.0,1.0
1998-04-08,51.69,52.38,51.31,52.25,3057000,17.4668682373055,17.7000301464512,17.3384602293702,17.6561010911049,9046632.04949991,0.0,1.0
1998-04-09,52.81,53.0,52.44,52.88,1754000,17.8453339449043,17.9095379488719,17.7203050950725,17.8689880516292,5190642.00681153,0.0,1.0
1998-04-13,53.38,53.69,52.62,52.69,3281000,18.0379459568073,18.1426998580176,17.7811299409366,17.8047840476616,9709519.05607104,0.0,1.0
1998-04-14,54.62,55.0,53.88,54.0,3561500,18.4569615616488,18.5853695695841,18.2069038619853,18.247453759228,10539607.4727818,0.0,1.0
1998-04-15,55.62,55.75,54.5,54.88,3134250,18.7948773720049,18.8388064273511,18.4164116644061,18.5448196723414,9275239.28725713,0.0,1.0
1998-04-16,54.75,55.0,54.06,54.5,3412000,18.5008906169951,18.5853695695841,18.2677287078494,18.4164116644061,10097189.5822354,0.0,1.0
1998-04-17,55.06,55.12,54.31,54.62,5227500,18.6056445182055,18.6259194668268,18.3522076604384,18.4569615616488,15469829.5841546,0.0,1.0
1998-04-20,56.19,56.25,55.25,55.25,3994000,18.9874893839078,19.0077643325292,18.6698485221731,18.6698485221731,11819512.072523,0.0,1.0
1998-04-21,55.88,56.62,55.75,56.0,3286750,18.8827354826974,19.1327931823609,18.8388064273511,18.9232853799402,9726535.12878441,0.0,1.0
1998-04-22,54.12,55.5,54.0,55.25,5110000,18.2880036564707,18.7543274747621,18.247453759228,18.6698485221731,15122109.8374042,0.0,1.0
1998-04-23,51.56,53.5,51.25,53.44,5722000,17.4229391819592,18.07849585405,17.3181852807488,18.0582209054286,16933211.8375003,0.0,1.0
1998-04-24,52.5,52.69,51.38,52.06,4844750,17.7405800436939,17.8047840476616,17.3621143360951,17.5918970871372,14337151.0048462,0.0,1.0
1998-04-27,52.12,52.38,50.88,51.25,4275500,17.6121720357586,17.7000301464512,17.1931564309171,17.3181852807488,12652559.8062273,0.0,1.0
1998-04-28,52.31,53.19,51.56,52.62,4780000,17.6763760397263,17.9737419528396,17.4229391819592,17.7811299409366,14145535.2295092,0.0,1.0
1998-04-29,51.84,52.38,49.0,51.38,13017500,17.5175556088589,17.7000301464512,16.5578747074476,17.3621143360951,38522908.9644636,0.0,1.0
1998-04-30,51.44,53.5,51.12,52.88,6057000,17.3823892847165,18.07849585405,17.2742562254025,17.8689880516292,17924583.0303634,0.0,1.0
1998-05-01,52.0,52.0,51.12,51.5,3662250,17.5716221385159,17.5716221385159,17.2742562254025,17.4026642333378,10837758.6598891,0.0,1.0
1998-05-04,52.56,53.31,52.25,52.25,3755500,17.7608549923153,18.0142918500823,17.6561010911049,17.6561010911049,11113714.9695443,0.0,1.0
1998-05-05,54.62,54.88,53.0,53.44,5727500,18.4569615616488,18.5448196723414,17.9095379488719,18.0582209054286,16949488.0809652,0.0,1.0
1998-05-06,54.62,55.62,54.62,55.38,5380500,18.4569615616488,18.7948773720049,18.4569615616488,18.7137775775194,15922605.0841787,0.0,1.0
1998-05-07,53.88,55.44,53.69,55.19,3701000,18.2069038619853,18.7340525261408,18.1426998580176,18.6495735735517,10952432.1933919,0.0,1.0
1998-05-08,53.88,54.62,53.62,54.25,3939500,18.2069038619853,18.4569615616488,18.1190457512927,18.331932711817,11658229.2963706,0.0,1.0
1998-05-11,55.06,55.75,54.25,54.38,2911500,18.6056445182055,18.8388064273511,18.331932711817,18.3758617671633,8616051.42692802,0.0,1.0
1998-05-12,55.75,56.0,55.25,55.75,2587000,18.8388064273511,18.9232853799402,18.6698485221731,18.8388064273511,7655753.06249799,0.0,1.0
1998-05-13,55.38,55.38,54.56,55.06,3917000,18.7137775775194,18.7137775775194,18.4366866130274,18.6056445182055,11591644.6640141,0.0,1.0
1998-05-14,54.62,55.38,54.12,54.5,2406500,18.4569615616488,18.7137775775194,18.2880036564707,18.4164116644061,7121596.34514934,0.0,1.0
1998-05-15,53.75,54.75,53.5,54.56,2131500,18.162974806639,18.5008906169951,18.07849585405,18.4366866130274,6307784.17190353,0.0,1.0
1998-05-18,52.38,53.5,51.62,53.44,3594500,17.7000301464512,18.07849585405,17.4432141305806,18.0582209054286,10637264.9335713,0.0,1.0
1998-05-19,53.75,53.94,52.88,52.88,2516000,18.162974806639,18.2271788106067,17.8689880516292,17.8689880516292,7445641.55595087,0.0,1.0
1998-05-20,55.75,56.5,54.69,54.88,4286000,18.8388064273511,19.0922432851182,18.4806156683737,18.5448196723414,12683632.6346604,0.0,1.0
1998-05-21,55.56,56.25,55.19,56.0,3462250,18.7746024233835,19.0077643325292,18.6495735735517,18.9232853799402,10245895.2611649,0.0,1.0
1998-05-22,28.63,28.69,28.0,28.38,2424000,19.3490593009888,19.3896091982316,18.9232853799402,19.1801013958108,3586692.19626886,0.0,2.0
1998-05-26,28.56,29.56,28.5,29.44,6677000,19.301751087539,19.9775827082511,19.2612011902962,19.8964829137657,9879679.78320426,0.0,1.0
1998-05-27,28.38,28.69,27.56,28.19,6183000,19.1801013958108,19.3896091982316,18.6259194668268,19.0516933878755,9148728.48577984,0.0,1.0
1998-05-28,28.38,28.56,27.69,28.06,2889500,19.1801013958108,19.301751087539,18.7137775775194,18.9638352771829,4275473.22653418,0.0,1.0
1998-05-29,27.88,28.88,27.88,28.88,2626500,18.8421855854547,19.5180172061669,18.8421855854547,19.5180172061669,3886323.04187301,0.0,1.0
1998-06-01,27.63,28.0,27.38,27.75,8869000,18.6732276802767,18.9232853799402,18.5042697750986,18.7543274747621,13123091.2082131,0.0,1.0
1998-06-02,28.25,28.38,27.88,28.13,4761000,19.0922432851182,19.1801013958108,18.8421855854547,19.0111434906327,7044654.1033152,0.0,1.0
1998-06-03,27.75,28.5,27.75,28.44,2224000,18.7543274747621,19.2612011902962,18.7543274747621,19.2206512930535,3290760.49690675,0.0,1.0
1998-06-04,28.69,28.75,27.75,27.81,3873000,19.3896091982316,19.4301590954743,18.7543274747621,18.7948773720049,5730717.35814738,0.0,1.0
1998-06-05,29.56,29.63,28.56,28.88,5834000,19.9775827082511,20.024890921701,19.301751087539,19.5180172061669,8632327.67039296,0.0,1.0
1998-06-08,30.63,31.0,29.63,30.0,7250000,20.7007225424131,20.9507802420766,20.024890921701,20.2749486213645,10727524.1018768,0.0,1.0
1998-06-09,30.63,31.0,30.13,30.25,6131000,20.7007225424131,20.9507802420766,20.362806732057,20.4439065265425,9071786.24394571,0.0,1.0
1998-06-10,28.81,29.94,28.81,29.5,8374500,19.470708992717,20.2343987241217,19.470708992717,19.9370328110084,12391400.0815403,0.0,1.0
1998-06-11,27.31,28.63,27.31,28.63,9568000,18.4569615616488,19.3490593009888,18.4569615616488,19.3490593009888,14157372.4974837,0.0,1.0
1998-06-12,27.0,27.88,26.0,27.5,15349000,18.247453759228,18.8421855854547,17.5716221385159,18.5853695695841,22711278.2675457,0.0,1.0
1998-06-15,26.31,26.38,25.75,26.25,14162500,17.7811299409366,17.8284381543865,17.4026642333378,17.7405800436939,20955663.46108,0.0,1.0
1998-06-16,26.38,26.5,25.5,26.5,12101000,17.8284381543865,17.9095379488719,17.2337063281598,17.9095379488719,17905347.4699049,0.0,1.0
1998-06-17,27.44,28.0,27.0,27.19,9289000,18.5448196723414,18.9232853799402,18.247453759228,18.3758617671633,13744547.7768735,0.0,1.0
1998-06-18,25.88,27.0,25.63,26.94,15741500,17.4905223440304,18.247453759228,17.3215644388524,18.2069038619853,23292044.2275438,0.0,1.0
1998-06-19,26.06,27.63,25.25,27.63,14388500,17.6121720357586,18.6732276802767,17.0647484229818,18.6732276802767,21290066.2813591,0.0,1.0
1998-06-22,27.06,27.31,26.19,26.38,8511500,18.2880036564707,18.4569615616488,17.7000301464512,17.8284381543865,12594113.2956033,0.0,1.0
1998-06-23,27.88,28.0,27.25,27.81,8312000,18.8421855854547,18.9232853799402,18.4164116644061,18.7948773720049,12298921.4254896,0.0,1.0
1998-06-24,27.94,28.25,27.63,28.13,8238500,18.8827354826974,19.0922432851182,18.6732276802767,19.0111434906327,12190166.525974,0.0,1.0
1998-06-25,28.31,29.19,28.25,28.63,8402000,19.1327931823609,19.7275250085876,19.0922432851182,19.3490593009888,12432090.6902026,0.0,1.0
1998-06-26,28.13,28.75,27.88,28.38,4216000,19.0111434906327,19.4301590954743,18.8421855854547,19.1801013958108,6238240.22255344,0.0,1.0
1998-06-29,29.0,29.13,28.63,28.81,6342500,19.5991170006523,19.6869751113449,19.3490593009888,19.470708992717,9384734.01602115,0.0,1.0
1998-06-30,28.63,29.31,28.63,29.25,6507000,19.3490593009888,19.8086248030731,19.3490593009888,19.7680749058304,9628137.83874649,0.0,1.0
1998-07-01,29.31,29.44,28.88,29.13,10308000,19.8086248030731,19.8964829137657,19.5180172061669,19.6869751113449,15252319.7851235,0.0,1.0
1998-07-02,28.94,29.63,28.88,29.5,2944000,19.5585671034096,20.024890921701,19.5180172061669,19.9370328110084,4356114.61461036,0.0,1.0
1998-07-06,30.22,30.31,29.75,30.13,4926000,20.4236315779211,20.4844564237852,20.1059907161864,20.362806732057,7288797.75528896,0.0,1.0
1998-07-07,30.5,30.75,30.44,30.75,5224500,20.6128644317205,20.7818223368986,20.5723145344778,20.7818223368986,7730475.81658692,0.0,1.0
1998-07-08,31.44,31.5,30.5,30.69,3674500,21.24814615519,21.2886960524327,20.6128644317205,20.7412724396558,5437005.14653049,0.0,1.0
1998-07-09,30.56,31.0,30.31,30.75,2189500,20.6534143289633,20.9507802420766,20.4844564237852,20.7818223368986,3239712.27876677,0.0,1.0
1998-07-10,30.75,31.0,29.88,30.56,4435000,20.7818223368986,20.9507802420766,20.193848826879,20.6534143289633,6562285.43335494,0.0,1.0
1998-07-13,31.25,31.38,30.81,30.88,2271000,21.1197381472547,21.2075962579472,20.8223722341413,20.8696804475912,3360304.44625683,0.0,1.0
1998-07-14,31.94,32.06,31.25,31.25,4834500,21.586061965546,21.6671617600315,21.1197381472547,21.1197381472547,7153409.00283079,0.0,1.0
1998-07-15,32.5,32.75,31.81,32.0,5352000,21.9645276731448,22.1334855783229,21.4982038548535,21.6266118627888,7919132.27493027,0.0,1.0
1998-07-16,32.25,32.38,31.75,32.38,3540500,21.7955697679668,21.8834278786594,21.4576539576107,21.8834278786594,5238730.90795788,0.0,1.0
1998-07-17,32.63,32.88,32.25,32.38,2504000,22.0523857838374,22.2213436890155,21.7955697679668,21.8834278786594,3705064.87601371,0.0,1.0
1998-07-20,33.81,34.0,32.75,33.0,5165000,22.8498670962778,22.9782751042131,22.1334855783229,22.3024434835009,7642436.13602666,0.0,1.0
1998-07-21,32.63,33.81,32.63,33.75,4739500,22.0523857838374,22.8498670962778,22.0523857838374,22.809317199035,7012841.44563378,0.0,1.0
1998-07-22,31.69,32.13,31.25,32.13,5758000,21.417104060368,21.7144699734813,21.1197381472547,21.7144699734813,8519873.62463535,0.0,1.0
1998-07-23,30.94,32.69,30.75,31.63,6810500,20.9102303448339,22.0929356810801,20.7818223368986,21.3765541631253,10077214.1925285,0.0,1.0
1998-07-24,33.69,33.75,32.0,33.25,12390500,22.7687673017923,22.809317199035,21.6266118627888,22.4714013886789,18333708.6047316,0.0,1.0
1998-07-27,27.56,29.63,26.5,29.13,53685500,18.6259194668268,20.024890921701,17.9095379488719,19.6869751113449,79436206.2305248,0.0,1.0
1998-07-28,27.06,27.81,26.63,27.75,32849000,18.2880036564707,18.7948773720049,17.9973960595645,18.7543274747621,48605301.9617311,0.0,1.0
1998-07-29,28.13,28.56,27.69,28.5,22688000,19.0111434906327,19.301751087539,18.7137775775194,19.2612011902962,33570491.9756386,0.0,1.0
1998-07-30,28.75,28.88,27.88,28.75,14955500,19.4301590954743,19.5180172061669,18.8421855854547,19.4301590954743,22129032.6490507,0.0,1.0
1998-07-31,27.69,28.7,27.63,28.5,8835000,18.7137775775194,19.3963675144387,18.6732276802767,19.2612011902962,13072782.8193215,0.0,1.0
1998-08-03,27.56,27.88,27.38,27.63,7442000,18.6259194668268,18.8421855854547,18.5042697750986,18.6732276802767,11011618.5332644,0.0,1.0
1998-08-04,26.5,28.13,26.44,28.0,9544000,17.9095379488719,19.0111434906327,17.8689880516292,18.9232853799402,14121860.6935603,0.0,1.0
1998-08-05,26.94,27.25,26.44,27.0,15022500,18.2069038619853,18.4164116644061,17.8689880516292,18.247453759228,22228169.768337,0.0,1.0
1998-08-06,26.81,26.94,26.25,26.63,6437500,18.1190457512927,18.2069038619853,17.7405800436939,17.9973960595645,9525301.57321815,0.0,1.0
1998-08-07,25.94,26.94,25.75,26.88,8639500,17.5310722412731,18.2069038619853,17.4026642333378,18.1663539647426,12783509.5831951,0.0,1.0
1998-08-10,25.25,25.88,25.0,25.5,7186500,17.0647484229818,17.4905223440304,16.8957905178037,17.2337063281598,10633565.7873292,0.0,1.0
1998-08-11,23.38,24.63,23.13,24.5,18669500,15.80094329225,16.6457328181402,15.631985387072,16.5578747074476,27624484.3062053,0.0,1.0
1998-08-12,24.44,24.88,24.06,24.56,13657500,16.5173248102049,16.8146907233183,16.2605087943343,16.5984246046904,20208435.9201906,0.0,1.0
1998-08-13,23.13,24.19,22.63,23.88,15186000,15.631985387072,16.3483669050269,15.2940695767159,16.1388591026061,22470093.9325656,0.0,1.0
1998-08-14,23.81,25.88,23.38,25.75,20974500,16.0915508891563,17.4905223440304,15.80094329225,17.4026642333378,31035097.1413536,0.0,1.0
1998-08-17,24.69,24.75,23.13,24.5,17089000,16.686282715383,16.7268326126257,15.631985387072,16.5578747074476,25285884.051996,0.0,1.0
1998-08-18,26.44,26.44,24.75,25.25,18921000,17.8689880516292,17.8689880516292,16.7268326126257,17.0647484229818,27996618.4181531,0.0,1.0
1998-08-19,25.31,26.25,25.13,26.25,8705500,17.1052983202245,17.7405800436939,16.9836486284963,17.7405800436939,12881167.0439845,0.0,1.0
1998-08-20,24.75,25.38,24.69,25.0,7592500,16.7268326126257,17.1526065336743,16.686282715383,16.8957905178037,11234307.1370344,0.0,1.0
1998-08-21,24.31,24.5,23.69,24.44,8998000,16.4294666995123,16.5578747074476,16.0104510946708,16.5173248102049,13313967.1543017,0.0,1.0
1998-08-24,24.75,24.88,24.19,24.81,6242000,16.7268326126257,16.8146907233183,16.3483669050269,16.7673825098684,9236028.33709167,0.0,1.0
1998-08-25,24.25,25.38,24.13,25.25,6887500,16.3889168022696,17.1526065336743,16.3078170077841,17.0647484229818,10191147.8967829,0.0,1.0
1998-08-26,23.88,24.88,23.69,23.75,5810500,16.1388591026061,16.8146907233183,16.0104510946708,16.0510009919135,8597555.69571791,0.0,1.0
1998-08-27,21.63,23.0,21.63,22.75,14334000,14.6182379560038,15.5441272763794,14.6182379560038,15.3751693712014,21209424.8932829,0.0,1.0
1998-08-28,23.06,23.63,22.38,23.25,9660000,15.5846771736222,15.9699011974281,15.1251116715379,15.7130851815575,14293501.0791902,0.0,1.0
1998-08-31,21.44,23.63,21.25,23.44,9056500,14.4898299480685,15.9699011974281,14.3614219401332,15.8414931894928,13400527.176365,0.0,1.0
1998-09-01,23.94,24.0,22.0,22.56,16479500,16.1794089998488,16.2199588970916,14.8682956556673,15.2467613632661,24384032.1981901,0.0,1.0
1998-09-02,23.31,24.19,22.94,23.31,6860500,15.7536350788002,16.3483669050269,15.5035773791367,15.7536350788002,10151197.117369,0.0,1.0
1998-09-03,21.5,22.56,21.13,22.5,14745500,14.5303798453112,15.2467613632661,14.2803221456477,15.2062114660233,21818304.3647205,0.0,1.0
1998-09-04,22.19,22.69,21.38,21.88,7955500,14.9967036636026,15.3346194739587,14.4492800508257,14.7871958611818,11771423.1713766,0.0,1.0
1998-09-08,24.5,24.63,23.38,23.63,10062000,16.5578747074476,16.6457328181402,15.80094329225,15.9699011974281,14888323.7949082,0.0,1.0
1998-09-09,22.88,24.0,22.75,23.63,7103000,15.463027481894,16.2199588970916,15.3751693712014,15.9699011974281,10510014.3028456,0.0,1.0
1998-09-10,22.56,22.75,22.0,22.38,4962000,15.2467613632661,15.3751693712014,14.8682956556673,15.1251116715379,7342065.46117412,0.0,1.0
1998-09-11,22.94,22.94,22.25,22.63,4305500,15.5035773791367,15.5035773791367,15.0372535608453,15.2940695767159,6370669.65801797,0.0,1.0
1998-09-14,22.5,23.5,22.31,23.38,8288000,15.2062114660233,15.8820430867355,15.077803458088,15.80094329225,12263409.6215662,0.0,1.0
1998-09-15,21.75,22.25,21.69,22.0,11452000,14.6993377504892,15.0372535608453,14.6587878532465,14.8682956556673,16945049.1054749,0.0,1.0
1998-09-16,19.94,21.5,19.5,21.13,19739500,13.4760825170002,14.5303798453112,13.1787166038869,14.2803221456477,29207718.8977927,0.0,1.0
1998-09-17,18.5,18.88,18.0,18.31,17546000,12.5028849831748,12.7597009990454,12.1649691728187,12.3744769752394,25962087.9850384,0.0,1.0
1998-09-18,19.13,19.31,18.31,18.56,7931000,12.9286589042234,13.0503085959516,12.3744769752394,12.5434348804175,11735171.5382048,0.0,1.0
1998-09-21,19.81,19.81,18.06,18.25,10147000,13.3882244063077,13.3882244063077,12.2055190700614,12.3339270779967,15014094.767137,0.0,1.0
1998-09-22,19.06,19.75,18.75,19.75,6202500,12.8813506907736,13.3476745090649,12.6718428883528,13.3476745090649,9177581.82646763,0.0,1.0
1998-09-23,20.56,20.69,19.75,20.0,15731500,13.8950981218418,13.9829562325344,13.3476745090649,13.516632414243,23277247.6425757,0.0,1.0
1998-09-24,19.13,19.94,19.06,19.88,8013000,12.9286589042234,13.4760825170002,12.8813506907736,13.4355326197575,11856503.5349432,0.0,1.0
1998-09-25,19.5,19.88,19.0,19.25,9875500,13.1787166038869,13.4355326197575,12.8408007935308,13.0097586987089,14612367.4852529,0.0,1.0
1998-09-28,20.0,20.31,19.75,20.0,5007500,13.516632414243,13.7261402166637,13.3476745090649,13.516632414243,7409389.92277899,0.0,1.0
1998-09-29,19.25,20.5,18.88,20.5,15892000,13.0097586987089,13.854548224599,12.7597009990454,13.854548224599,23514732.8313138,0.0,1.0
1998-09-30,18.38,19.31,18.31,19.0,15498500,12.4217851886893,13.0503085959516,12.3744769752394,12.8408007935308,22932487.2128189,0.0,1.0
1998-10-01,17.38,18.19,17.25,18.13,8685500,11.7459535679771,12.293377180754,11.6580954572846,12.2528272835113,12851573.8740484,0.0,1.0
1998-10-02,17.38,17.63,16.69,17.5,13066000,11.7459535679771,11.9149114731552,11.2796297496858,11.8270533624626,19333217.9193272,0.0,1.0
1998-10-05,15.63,17.25,15.06,17.13,12143500,10.5632482317309,11.6580954572846,10.178024207925,11.5769956627991,17968232.9560193,0.0,1.0
1998-10-06,16.56,17.19,16.13,16.88,10845500,11.1917716389932,11.6175455600418,10.901164042087,11.4080377576211,16047636.2271592,0.0,1.0
1998-10-07,16.94,17.5,16.38,17.0,8256500,11.4485876548638,11.8270533624626,11.070121947265,11.4891375521065,12216800.3789166,0.0,1.0
1998-10-08,16.0,16.25,15.0,15.13,17044000,10.8133059313944,10.9822638365724,10.1374743106822,10.2253324213748,25219299.4196396,0.0,1.0
1998-10-09,17.13,17.13,16.25,16.75,10756500,11.5769956627991,11.5769956627991,10.9822638365724,11.3201796469285,15915946.6209431,0.0,1.0
1998-10-12,19.75,20.13,17.75,18.88,14256000,13.3476745090649,13.6044905249356,11.9960112676406,12.7597009990454,21094011.5305318,0.0,1.0
1998-10-13,19.25,20.06,19.13,19.88,6034000,13.0097586987089,13.5571823114857,12.9286589042234,13.4355326197575,8928259.36975505,0.0,1.0
1998-10-14,19.94,20.25,19.25,19.69,8506500,13.4760825170002,13.685590319421,13.0097586987089,13.3071246118222,12586715.0031193,0.0,1.0
1998-10-15,23.06,23.06,20.25,20.31,15541500,15.5846771736222,15.5846771736222,13.685590319421,13.7261402166637,22996112.5281816,0.0,1.0
1998-10-16,21.94,23.0,21.63,22.63,12870500,14.8277457584245,15.5441272763794,14.6182379560038,15.2940695767159,19043944.6832007,0.0,1.0
1998-10-19,21.5,22.0,21.13,21.75,7574000,14.5303798453112,14.8682956556673,14.2803221456477,14.6993377504892,11206933.4548434,0.0,1.0
1998-10-20,21.38,22.63,21.38,21.44,10233000,14.4492800508257,15.2940695767159,14.4492800508257,14.4898299480685,15141345.3978628,0.0,1.0
1998-10-21,21.0,21.5,20.69,21.5,9499000,14.1924640349551,14.5303798453112,13.9829562325344,14.5303798453112,14055276.0612038,0.0,1.0
1998-10-22,20.69,21.94,20.38,21.81,15135000,13.9829562325344,14.8277457584245,13.7734484301136,14.739887647732,22394631.3492282,0.0,1.0
1998-10-23,21.75,22.38,21.69,21.81,11997500,14.6993377504892,15.1251116715379,14.6587878532465,14.739887647732,17752202.815485,0.0,1.0
1998-10-26,22.31,22.69,22.0,22.5,7590500,15.077803458088,15.3346194739587,14.8682956556673,15.2062114660233,11231347.8200408,0.0,1.0
1998-10-27,22.88,23.63,22.88,22.94,11292500,15.463027481894,15.9699011974281,15.463027481894,15.5035773791367,16709043.5752335,0.0,1.0
1998-10-28,21.69,22.38,21.38,22.13,21345000,14.6587878532465,15.1251116715379,14.4492800508257,14.9561537663599,31583310.614422,0.0,1.0
1998-10-29,22.31,22.31,21.31,21.56,14394500,15.077803458088,15.077803458088,14.4019718373759,14.5709297425539,21298944.23234,0.0,1.0
1998-10-30,22.63,22.75,22.06,22.38,6242000,15.2940695767159,15.3751693712014,14.90884555291,15.1251116715379,9236028.33709169,0.0,1.0
1998-11-02,23.38,24.0,23.38,23.75,7918500,15.80094329225,16.2199588970916,15.80094329225,16.0510009919135,11716675.8069947,0.0,1.0
1998-11-03,23.5,23.88,22.94,23.25,7008500,15.8820430867355,16.1388591026061,15.5035773791367,15.7130851815575,10370186.574897,0.0,1.0
1998-11-04,23.75,24.19,23.38,24.0,13676000,16.0510009919135,16.3483669050269,15.80094329225,16.2199588970916,20235809.6023816,0.0,1.0
1998-11-05,24.06,24.5,23.0,23.38,12057000,16.2605087943343,16.5578747074476,15.5441272763794,15.80094329225,17840242.4960452,0.0,1.0
1998-11-06,23.38,23.63,23.0,23.5,5388500,15.80094329225,15.9699011974281,15.5441272763794,15.8820430867355,7973139.81006386,0.0,1.0
1998-11-09,22.69,23.25,22.31,23.25,4930000,15.3346194739587,15.7130851815575,15.077803458088,15.7130851815575,7294716.38927617,0.0,1.0
1998-11-10,22.61,22.88,21.88,22.0,7397000,15.2805529443017,15.463027481894,14.7871958611818,14.8682956556673,10945033.9009079,0.0,1.0
1998-11-11,22.75,23.56,22.69,23.44,5771000,15.3751693712014,15.9225929839782,15.3346194739587,15.8414931894928,8539109.18509388,0.0,1.0
1998-11-12,22.63,23.0,22.5,22.63,3531500,15.2940695767159,15.5441272763794,15.2062114660233,15.2940695767159,5225413.98148659,0.0,1.0
1998-11-13,22.88,23.06,22.63,22.63,2923000,15.463027481894,15.5846771736222,15.2940695767159,15.2940695767159,4325041.78617733,0.0,1.0
1998-11-16,24.44,24.5,23.63,23.81,6262000,16.5173248102049,16.5578747074476,15.9699011974281,16.0915508891563,9265621.5070279,0.0,1.0
1998-11-17,24.81,25.38,24.13,24.5,9317500,16.7673825098684,17.1526065336743,16.3078170077841,16.5578747074476,13786718.0440326,0.0,1.0
1998-11-18,25.81,25.88,24.88,25.13,7297000,17.4432141305806,17.4905223440304,16.8146907233183,16.9836486284963,10797068.0512268,0.0,1.0
1998-11-19,25.81,26.38,25.5,26.0,4134000,17.4432141305806,17.8284381543865,17.2337063281598,17.5716221385159,6116908.22581495,0.0,1.0
1998-11-20,25.75,25.88,25.31,25.69,5129000,17.4026642333378,17.4905223440304,17.1052983202245,17.3621143360951,7589168.43014151,0.0,1.0
1998-11-23,26.75,26.75,25.75,25.75,5291000,18.07849585405,18.07849585405,17.4026642333378,17.4026642333378,7828873.1066248,0.0,1.0
1998-11-24,26.31,26.69,26.19,26.38,5835500,17.7811299409366,18.0379459568073,17.7000301464512,17.8284381543865,8634547.15813819,0.0,1.0
1998-11-25,27.44,27.5,26.38,26.56,6241500,18.5448196723414,18.5853695695841,17.8284381543865,17.9500878461147,9235288.50784325,0.0,1.0
1998-11-27,28.75,28.75,27.88,27.94,3593000,19.4301590954743,19.4301590954743,18.8421855854547,18.8827354826974,5316412.97904043,0.0,1.0
1998-11-30,27.63,28.63,27.44,28.56,7178000,18.6732276802767,19.3490593009888,18.5448196723414,19.301751087539,10620988.6901064,0.0,1.0
1998-12-01,27.81,27.88,26.88,26.88,6349000,18.7948773720049,18.8421855854547,18.1663539647426,18.1663539647426,9394351.79625039,0.0,1.0
1998-12-02,26.75,27.56,26.5,27.5,16695000,18.07849585405,18.6259194668268,17.9095379488719,18.5853695695841,24702898.6042527,0.0,1.0
1998-12-03,25.81,27.13,25.44,27.0,15779500,17.4432141305806,18.3353118699206,17.1931564309171,18.247453759228,23348271.2504226,0.0,1.0
1998-12-04,27.75,27.88,26.88,27.38,9715500,18.7543274747621,18.8421855854547,18.1663539647426,18.5042697750986,14375622.1257633,0.0,1.0
1998-12-07,28.75,28.81,28.13,28.25,4700000,19.4301590954743,19.470708992717,19.0111434906327,19.0922432851182,6954394.93500975,0.0,1.0
1998-12-08,28.31,28.38,27.63,28.25,5723000,19.1327931823609,19.1801013958108,18.6732276802767,19.0922432851182,8468085.577247,0.0,1.0
1998-12-09,28.88,29.5,28.56,28.63,6311000,19.5180172061669,19.9370328110084,19.301751087539,19.3490593009888,9338124.77337159,0.0,1.0
1998-12-10,24.13,25.63,23.63,24.0,42417000,16.3078170077841,17.3215644388524,15.9699011974281,16.2199588970916,62762674.4592148,0.0,1.0
1998-12-11,22.81,23.69,21.56,22.94,25807500,15.4157192684441,16.0104510946708,14.5709297425539,15.5035773791367,38186286.6564392,0.0,1.0
1998-12-14,22.31,22.81,22.0,22.5,8069500,15.077803458088,15.4157192684441,14.8682956556673,15.2062114660233,11940104.2400131,0.0,1.0
1998-12-15,23.38,23.44,22.63,22.81,11878000,15.80094329225,15.8414931894928,15.2940695767159,15.4157192684441,17575383.6251162,0.0,1.0
1998-12-16,22.88,23.88,22.5,23.63,6215500,15.463027481894,16.1388591026061,15.2062114660233,15.9699011974281,9196817.38692617,0.0,1.0
1998-12-17,23.38,23.63,23.0,23.13,5608000,15.80094329225,15.9699011974281,15.5441272763794,15.631985387072,8297924.85011378,0.0,1.0
1998-12-18,22.06,22.25,21.56,22.0,9663000,14.90884555291,15.0372535608453,14.5709297425539,14.8682956556673,14297940.0546807,0.0,1.0
1998-12-21,22.5,22.81,22.0,22.13,9740000,15.2062114660233,15.4157192684441,14.8682956556673,14.9561537663599,14411873.7589351,0.0,1.0
1998-12-22,23.0,23.63,22.81,23.31,6795000,15.5441272763794,15.9699011974281,15.4157192684441,15.7536350788002,10054279.4858279,0.0,1.0
1998-12-23,23.94,24.44,23.69,24.06,8359000,16.1794089998488,16.5173248102049,16.0104510946708,16.2605087943343,12368465.3748397,0.0,1.0
1998-12-24,23.56,24.0,23.44,24.0,2714500,15.9225929839782,16.2199588970916,15.8414931894928,16.2199588970916,4016532.98959234,0.0,1.0
1998-12-28,24.0,24.13,23.75,24.06,5077500,16.2199588970916,16.3078170077841,16.0510009919135,16.2605087943343,7512966.01755574,0.0,1.0
1998-12-29,24.0,24.5,23.75,24.31,3506000,16.2199588970916,16.5578747074476,16.0510009919135,16.4294666995123,5187682.6898179,0.0,1.0
1998-12-30,23.88,24.13,23.63,23.88,4768000,16.1388591026061,16.3078170077841,15.9699011974281,16.1388591026061,7055011.71279288,0.0,1.0
1998-12-31,23.94,24.0,23.69,23.81,2831500,16.1794089998488,16.2199588970916,16.0104510946708,16.0915508891563,4189653.03371918,0.0,1.0
1999-01-04,25.13,25.25,24.88,25.0,8478000,16.9836486284963,17.0647484229818,16.8146907233183,16.8957905178037,12544544.7359601,0.0,1.0
1999-01-05,26.38,26.5,25.75,25.88,12113000,17.8284381543865,17.9095379488719,17.4026642333378,17.4905223440304,17923103.3718666,0.0,1.0
1999-01-06,27.5,27.75,26.5,27.13,10174500,18.5853695695841,18.7543274747621,17.9095379488719,18.3353118699206,15054785.3757993,0.0,1.0
1999-01-07,27.75,27.75,26.5,26.69,7126000,18.7543274747621,18.7543274747621,17.9095379488719,18.0379459568073,10544046.4482723,0.0,1.0
1999-01-08,26.81,27.5,26.19,27.5,5288500,18.1190457512927,18.5853695695841,17.7000301464512,18.5853695695841,7825173.96038279,0.0,1.0
1999-01-11,26.63,26.75,26.0,26.19,4781500,17.9973960595645,18.07849585405,17.5716221385159,17.7000301464512,7074987.10249982,0.0,1.0
1999-01-12,25.13,26.19,25.0,25.88,6082000,16.9836486284963,17.7000301464512,16.8957905178037,17.4905223440304,8999282.97760198,0.0,1.0
1999-01-13,24.34,24.81,23.25,23.75,13454500,16.4497416481337,16.7673825098684,15.7130851815575,16.0510009919135,19908065.245338,0.0,1.0
1999-01-14,23.5,24.69,23.5,24.5,5956500,15.8820430867355,16.686282715383,15.8820430867355,16.5578747074476,8813585.83625225,0.0,1.0
1999-01-15,24.94,25.0,23.75,23.75,5162000,16.855240620561,16.8957905178037,16.0510009919135,16.0510009919135,7637997.16053624,0.0,1.0
1999-01-19,25.31,25.88,24.88,25.63,7284500,17.1052983202245,17.4905223440304,16.8146907233183,17.3215644388524,10778572.3200167,0.0,1.0
1999-01-20,24.06,24.94,23.63,24.94,7856000,16.2605087943343,16.855240620561,15.9699011974281,16.855240620561,11624197.150944,0.0,1.0
1999-01-21,23.81,25.31,23.69,24.13,9392000,16.0915508891563,17.1052983202245,16.0104510946708,16.3078170077841,13896952.602045,0.0,1.0
1999-01-22,23.81,24.13,23.5,23.5,5207000,16.0915508891563,16.3078170077841,15.8820430867355,15.8820430867355,7704581.7928927,0.0,1.0
1999-01-25,24.38,24.5,23.69,24.13,6925000,16.4767749129622,16.5578747074476,16.0104510946708,16.3078170077841,10246635.0904133,0.0,1.0
1999-01-26,24.5,24.75,23.88,24.06,7636500,16.5578747074476,16.7268326126257,16.1388591026061,16.2605087943343,11299412.1108941,0.0,1.0
1999-01-27,25.19,25.5,24.88,25.19,8477000,17.024198525739,17.2337063281598,16.8146907233183,17.024198525739,12543065.0774634,0.0,1.0
1999-01-28,26.94,27.52,26.38,27.25,18297000,18.2069038619853,18.5988862019983,17.8284381543865,18.4164116644061,27073311.5161433,0.0,1.0
1999-01-29,27.88,27.94,26.63,27.38,13046000,18.8421855854547,18.8827354826974,17.9973960595645,18.5042697750986,19303624.7493909,0.0,1.0
1999-02-01,28.69,29.19,28.0,28.0,12669000,19.3896091982316,19.7275250085876,18.9232853799402,18.9232853799402,18745793.4960933,0.0,1.0
1999-02-02,27.25,27.88,26.75,27.75,8721500,18.4164116644061,18.8421855854547,18.07849585405,18.7543274747621,12904841.5799335,0.0,1.0
1999-02-03,28.25,28.63,27.75,27.75,7091000,19.0922432851182,19.3490593009888,18.7543274747621,18.7543274747621,10492258.4008839,0.0,1.0
1999-02-04,28.44,28.88,28.25,28.63,5627500,19.2206512930535,19.5180172061669,19.0922432851182,19.3490593009888,8326778.19080158,0.0,1.0
1999-02-05,27.31,28.5,27.31,28.31,4516500,18.4569615616488,19.2612011902962,18.4569615616488,19.1327931823609,6682877.600845,0.0,1.0
1999-02-08,27.31,27.81,26.88,27.69,4858000,18.4569615616488,18.7948773720049,18.1663539647426,18.7137775775194,7188180.97750582,0.0,1.0
1999-02-09,25.81,27.13,25.75,27.13,5646500,17.4432141305806,18.3353118699206,17.4026642333378,18.3353118699206,8354891.70224095,0.0,1.0
1999-02-10,25.06,26.0,24.88,25.38,11486000,16.9363404150464,17.5716221385159,16.8146907233183,17.1526065336743,16995357.4943664,0.0,1.0
1999-02-11,26.38,26.38,24.75,25.13,6356000,17.8284381543865,17.8284381543865,16.7268326126257,16.9836486284963,9404709.40572807,0.0,1.0
1999-02-12,25.88,26.44,25.69,26.25,5142000,17.4905223440304,17.8689880516292,17.3621143360951,17.7405800436939,7608403.99060004,0.0,1.0
1999-02-16,26.13,26.63,25.88,26.38,6038500,17.6594802492084,17.9973960595645,17.4905223440304,17.8284381543865,8934917.83299075,0.0,1.0
1999-02-17,25.5,26.13,25.25,25.88,4470000,17.2337063281598,17.6594802492084,17.0647484229818,17.4905223440304,6614073.48074332,0.0,1.0
1999-02-18,25.78,26.0,25.38,25.88,4767000,17.4229391819592,17.5716221385159,17.1526065336743,17.4905223440304,7053532.05429606,0.0,1.0
1999-02-19,26.56,26.81,25.94,26.13,3503000,17.9500878461147,18.1190457512927,17.5310722412731,17.6594802492084,5183243.71432747,0.0,1.0
1999-02-22,27.94,28.06,26.88,26.88,5898000,18.8827354826974,18.9638352771829,18.1663539647426,18.1663539647426,8727025.81418885,0.0,1.0
1999-02-23,27.19,27.81,26.88,27.5,4226000,18.3758617671633,18.7948773720049,18.1663539647426,18.5853695695841,6253036.80752154,0.0,1.0
1999-02-24,26.75,28.13,26.75,28.13,6279000,18.07849585405,19.0111434906327,18.07849585405,19.0111434906327,9290775.70147366,0.0,1.0
1999-02-25,26.69,26.88,26.25,26.69,4814500,18.0379459568073,18.1663539647426,17.7405800436939,18.0379459568073,7123815.83289455,0.0,1.0
1999-02-26,26.0,26.88,25.81,26.75,7614000,17.5716221385159,18.1663539647426,17.4432141305806,18.07849585405,11266119.7947158,0.0,1.0
1999-03-01,25.81,26.06,25.5,25.94,4188000,17.4432141305806,17.6121720357586,17.2337063281598,17.5310722412731,6196809.78464272,0.0,1.0
1999-03-02,25.69,26.38,25.63,26.13,3269000,17.3621143360951,17.8284381543865,17.3215644388524,17.6594802492084,4837003.62607381,0.0,1.0
1999-03-03,25.56,26.0,25.06,26.0,2602500,17.2742562254025,17.5716221385159,16.9363404150464,17.5716221385159,3850811.23794955,0.0,1.0
1999-03-04,25.25,25.75,24.69,25.38,9201500,17.0647484229818,17.4026642333378,16.686282715383,17.1526065336743,13615077.6584026,0.0,1.0
1999-03-05,25.31,26.25,25.06,26.0,15202000,17.1052983202245,17.7405800436939,16.9363404150464,17.5716221385159,22493768.4685145,0.0,1.0
1999-03-08,24.56,25.27,24.44,25.19,14965500,16.5984246046904,17.078265055396,16.5173248102049,17.024198525739,22143829.2340188,0.0,1.0
1999-03-09,24.44,24.94,24.0,24.38,14371500,16.5173248102049,16.855240620561,16.2199588970916,16.4767749129622,21264912.0869134,0.0,1.0
1999-03-10,23.88,24.5,23.63,24.5,16907500,16.1388591026061,16.5578747074476,15.9699011974281,16.5578747074476,25017326.034825,0.0,1.0
1999-03-11,25.94,25.94,24.56,24.81,17960500,17.5310722412731,17.5310722412731,16.5984246046904,16.7673825098684,26575406.4319666,0.0,1.0
1999-03-12,25.63,26.0,25.25,25.94,5296000,17.3215644388524,17.5716221385159,17.0647484229818,17.5310722412731,7836271.39910885,0.0,1.0
1999-03-15,24.94,25.25,24.69,25.25,12048000,16.855240620561,17.0647484229818,16.686282715383,17.0647484229818,17826925.5695739,0.0,1.0
1999-03-16,24.81,25.19,24.75,25.19,11947000,16.7673825098684,17.024198525739,16.7268326126257,17.024198525739,17677480.0613961,0.0,1.0
1999-03-17,23.56,24.75,23.5,24.69,12588500,15.9225929839782,16.7268326126257,15.8820430867355,16.686282715383,18626680.9871001,0.0,1.0
1999-03-18,23.63,23.63,23.0,23.56,10562000,15.9699011974281,15.9699011974281,15.5441272763794,15.9225929839782,15628153.0433134,0.0,1.0
1999-03-19,22.94,23.81,22.94,23.69,14771000,15.5035773791367,16.0915508891563,15.5035773791367,16.0104510946708,21856035.6563892,0.0,1.0
1999-03-22,22.31,23.06,22.31,23.0,13926500,15.077803458088,15.5846771736222,15.077803458088,15.5441272763794,20606464.0558327,0.0,1.0
1999-03-23,22.56,23.5,21.81,23.25,25300000,15.2467613632661,15.8820430867355,14.739887647732,15.7130851815575,37435359.9693078,0.0,1.0
1999-03-24,21.06,21.81,20.5,21.63,27519000,14.3763578189509,14.8883363737568,13.9940804980291,14.7654615206034,40312723.6605114,0.2121,1.0
1999-03-25,23.31,23.5,21.25,21.25,35214000,15.9122934833687,16.0419947172529,14.5060590528351,14.5060590528351,51585168.4647426,0.0,1.0
1999-03-26,23.5,24.38,22.94,23.06,12514000,16.0419947172529,16.6427162215585,15.6597173963311,15.7416339651001,18331822.5185377,0.0,1.0
1999-03-29,24.0,24.13,23.31,23.88,6615000,16.3833137537902,16.4720567032899,15.9122934833687,16.3013971850212,9690347.28784777,0.0,1.0
1999-03-30,23.56,23.88,22.88,23.69,5595000,16.0829530016374,16.3013971850212,15.6187591119467,16.1716959511371,8196144.07793019,0.0,1.0
1999-03-31,23.81,24.81,23.75,24.0,8489000,16.253612519906,16.9362505929806,16.2126542355216,16.3833137537902,12435579.4597944,0.0,1.0
1999-04-01,25.0,25.0,24.5,24.63,6031000,17.0659518268648,17.0659518268648,16.7246327903275,16.8133757398272,8834842.70491457,0.0,1.0
1999-04-05,25.06,25.13,24.94,25.0,7866000,17.1069101112493,17.1546947763645,17.0249935424803,17.0659518268648,11522943.5776584,0.0,1.0
1999-04-06,25.19,25.75,24.88,24.94,6757000,17.195653060749,17.5779303816707,16.9840352580958,17.0249935424803,9898363.81315,0.0,1.0
1999-04-07,25.63,26.0,25.38,25.88,8361000,17.4960138129018,17.7485898999394,17.3253542946331,17.6666733311704,12248071.6060008,0.0,1.0
1999-04-08,25.94,26.06,25.5,25.88,8338000,17.7076316155549,17.7895481843239,17.4072708634021,17.6666733311704,12214378.7885223,0.0,1.0
1999-04-09,25.88,26.75,25.5,25.75,4731500,17.6666733311704,18.2605684547453,17.4072708634021,17.5779303816707,6931198.51737745,0.0,1.0
1999-04-12,25.5,25.56,25.0,25.5,6469000,17.4072708634021,17.4482291477866,17.0659518268648,17.4072708634021,9476471.14211447,0.0,1.0
1999-04-13,25.63,25.88,25.31,25.5,5439000,17.4960138129018,17.6666733311704,17.2775696295179,17.4072708634021,7967618.88111927,0.0,1.0
1999-04-14,26.13,26.63,26.06,26.5,10822500,17.8373328494391,18.1786518859764,17.7895481843239,18.0899089364767,15853935.5287577,0.0,1.0
1999-04-15,25.44,26.0,24.88,26.0,8168000,17.3663125790176,17.7485898999394,16.9840352580958,17.7485898999394,11965344.9202027,0.0,1.0
1999-04-16,25.06,25.5,24.88,25.5,4747500,17.1069101112493,17.4072708634021,16.9840352580958,17.4072708634021,6954636.99910162,0.0,1.0
1999-04-19,24.38,25.38,24.38,25.25,4475500,16.6427162215585,17.3253542946331,16.6427162215585,17.2366113451334,6556182.8097903,0.0,1.0
1999-04-20,24.94,25.0,24.0,24.38,6261500,17.0249935424803,17.0659518268648,16.3833137537902,16.6427162215585,9172503.3322538,0.0,1.0
1999-04-21,26.06,26.13,24.88,25.0,10383000,17.7895481843239,17.8373328494391,16.9840352580958,17.0659518268648,15210109.7338962,0.0,1.0
1999-04-22,25.56,25.75,23.75,24.0,23888000,17.4482291477866,17.5779303816707,16.2126542355216,16.3833137537902,34993653.2142263,0.0,1.0
1999-04-23,25.44,26.0,24.88,25.0,12524500,17.3663125790176,17.7485898999394,16.9840352580958,17.0659518268648,18347204.0221692,0.0,1.0
1999-04-26,26.63,27.0,25.75,25.75,8131500,18.1786518859764,18.431227973014,17.5779303816707,17.5779303816707,11911875.8837693,0.0,1.0
1999-04-27,27.63,27.75,26.88,26.88,10678000,18.861289959051,18.9432065278199,18.349311404245,18.349311404245,15642256.7406861,0.0,1.0
1999-04-28,26.75,27.38,26.69,27.13,7090000,18.2605684547453,18.6906304407823,18.2196101703609,18.5199709225137,10386177.2140349,0.0,1.0
1999-04-29,26.81,27.19,26.63,26.75,3008500,18.3015267391298,18.5609292068981,18.1786518859764,18.2605684547453,4407167.01670295,0.0,1.0
1999-04-30,27.0,27.0,26.13,26.56,6452000,18.431227973014,18.431227973014,17.8373328494391,18.1308672208612,9451567.7552825,0.0,1.0
1999-05-03,27.75,27.81,27.0,27.06,6899500,18.9432065278199,18.9841648122044,18.431227973014,18.4721862573985,10107112.7910062,0.0,1.0
1999-05-04,27.13,27.75,27.06,27.56,3644000,18.5199709225137,18.9432065278199,18.4721862573985,18.8135052939357,5338114.2126859,0.0,1.0
1999-05-05,27.31,27.44,26.63,27.06,3582500,18.6428457756671,18.7315887251668,18.1786518859764,18.4721862573985,5248022.54855852,0.0,1.0
1999-05-06,27.38,27.88,27.25,27.44,6155500,18.6906304407823,19.0319494773196,18.6018874912826,18.7315887251668,9017223.390831,0.0,1.0
1999-05-07,27.0,27.13,26.63,27.0,3970500,18.431227973014,18.5199709225137,18.1786518859764,18.431227973014,5816405.7303703,0.0,1.0
1999-05-10,27.19,27.44,26.5,26.88,3568500,18.5609292068981,18.7315887251668,18.0899089364767,18.349311404245,5227513.87704987,0.0,1.0
1999-05-11,27.81,27.81,26.81,27.19,6326500,18.9841648122044,18.9841648122044,18.3015267391298,18.5609292068981,9267722.16425834,0.0,1.0
1999-05-12,27.88,28.0,27.13,27.56,5734000,19.0319494773196,19.1138660460886,18.5199709225137,18.8135052939357,8399765.88790917,0.0,1.0
1999-05-13,28.06,28.13,27.63,27.81,5786000,19.154824330473,19.2026089955883,18.861289959051,18.9841648122044,8475940.95351283,0.0,1.0
1999-05-14,26.88,27.63,26.75,27.63,5089000,18.349311404245,18.861289959051,18.2605684547453,18.861289959051,7454902.09340248,0.0,1.0
1999-05-17,27.25,27.25,26.63,26.75,1832000,18.6018874912826,18.6018874912826,18.1786518859764,18.2605684547453,2683706.15742058,0.0,1.0
1999-05-18,26.81,27.25,26.63,27.06,2573500,18.3015267391298,18.6018874912826,18.1786518859764,18.4721862573985,3769933.29482634,0.0,1.0
1999-05-19,28.38,28.38,27.63,27.81,4855000,19.3732685138569,19.3732685138569,18.861289959051,18.9841648122044,7112114.29818609,0.0,1.0
1999-05-20,28.13,28.69,28.0,28.5,3901500,19.2026089955883,19.58488631651,19.1138660460886,19.4551850826259,5715327.2779347,0.0,1.0
1999-05-21,27.75,28.19,27.63,28.06,2725500,18.9432065278199,19.2435672799727,18.861289959051,19.154824330473,3992598.87120622,0.0,1.0
1999-05-24,27.06,27.81,26.88,27.81,3509000,18.4721862573985,18.9841648122044,18.349311404245,18.9841648122044,5140352.02313798,0.0,1.0
1999-05-25,27.25,27.69,27.19,27.44,9023000,18.6018874912826,18.9022482434354,18.5609292068981,18.7315887251668,13217838.7873395,0.0,1.0
1999-05-26,27.5,27.63,26.63,27.5,5052000,18.7725470095513,18.861289959051,18.1786518859764,18.7725470095513,7400700.60441525,0.0,1.0
1999-05-27,27.0,27.25,26.5,27.0,7840000,18.431227973014,18.6018874912826,18.0899089364767,18.431227973014,11484856.0448566,0.0,1.0
1999-05-28,26.94,27.0,26.38,26.75,6180500,18.3902696886295,18.431227973014,18.0079923677077,18.2605684547453,9053846.01852505,0.0,1.0
1999-06-01,27.0,27.06,26.81,26.94,4303000,18.431227973014,18.4721862573985,18.3015267391298,18.3902696886295,6303486.67870127,0.0,1.0
1999-06-02,27.88,27.94,27.13,27.19,3821500,19.0319494773196,19.0729077617041,18.5199709225137,18.5609292068981,5598134.86931373,0.0,1.0
1999-06-03,28.31,28.63,28.13,28.44,5030500,19.3254838487417,19.5439280321256,19.2026089955883,19.4142267982414,7369205.14459837,0.0,1.0
1999-06-04,28.94,29.06,28.31,28.38,4684000,19.7555458347787,19.8374624035476,19.3254838487417,19.3732685138569,6861615.52475872,0.0,1.0
1999-06-07,29.94,30.19,29.38,29.38,8787000,20.4381839078533,20.6088434261219,20.0559065869315,20.0559065869315,12872121.1819075,0.0,1.0
1999-06-08,29.81,30.13,29.63,30.0,6877500,20.3494409583536,20.5678851417374,20.2265661052002,20.4791421922378,10074884.8786354,0.0,1.0
1999-06-09,30.75,30.75,29.88,29.94,5500500,20.9911207470437,20.9911207470437,20.3972256234688,20.4381839078533,8057710.54524666,0.0,1.0
1999-06-10,30.69,30.81,30.44,30.5,5507000,20.9501624626592,21.0320790314282,20.7795029443906,20.820461228775,8067232.42844713,0.0,1.0
1999-06-11,31.19,31.38,31.0,31.06,6191000,21.2914814991965,21.4211827330807,21.1617802653123,21.2027385496968,9069227.52215656,0.0,1.0
1999-06-14,31.5,31.75,31.13,31.13,5875000,21.5030993018496,21.6737588201183,21.250523214812,21.250523214812,8606317.50810367,0.0,1.0
1999-06-15,31.0,31.31,30.88,31.0,6904500,21.1617802653123,21.3733980679655,21.0798636965434,21.1617802653123,10114437.316545,0.0,1.0
1999-06-16,31.5,31.56,30.94,31.0,6002000,21.5030993018496,21.5440575862341,21.1208219809279,21.1617802653123,8792360.45678948,0.0,1.0
1999-06-17,31.56,31.63,31.0,31.19,3291500,21.5440575862341,21.5918422513493,21.1617802653123,21.2914814991965,4821735.16219969,0.0,1.0
1999-06-18,32.81,33.0,32.0,32.38,7276000,22.3973551775774,22.5270564114615,21.8444183383869,22.1038208061553,10658649.5640786,0.0,1.0
1999-06-21,34.0,34.13,32.94,32.94,6901500,23.2096944845361,23.2984374340358,22.486098127077,22.486098127077,10110042.6012217,0.0,1.0
1999-06-22,32.63,33.73,32.56,33.0,5916000,22.2744803244239,23.025382204806,22.2266956593087,22.5270564114615,8666378.61752192,0.0,1.0
1999-06-23,32.56,32.69,30.0,32.56,2740500,22.2266956593087,22.3154386088084,20.4791421922378,22.2266956593087,4014572.44782265,0.0,1.0
1999-06-24,32.38,32.63,32.38,32.56,3879000,22.1038208061553,22.2744803244239,22.1038208061553,22.2266956593087,5682366.91301005,0.0,1.0
1999-06-25,33.06,33.25,32.5,32.56,4890500,22.568014695846,22.6977159297302,22.1857373749242,22.2266956593087,7164118.42951165,0.0,1.0
1999-06-28,33.19,33.25,32.38,32.38,7927500,22.6567576453457,22.6977159297302,22.1038208061553,22.1038208061553,11613035.2417858,0.0,1.0
1999-06-29,33.31,33.44,32.13,33.25,4931000,22.7386742141146,22.8274171636143,21.9331612878866,22.6977159297302,7223447.08637604,0.0,1.0
1999-06-30,32.94,33.0,31.88,33.0,7390000,22.486098127077,22.5270564114615,21.762501769618,22.5270564114615,10825648.7463636,0.0,1.0
1999-07-01,32.5,32.63,32.0,32.56,4867000,22.1857373749242,22.2744803244239,21.8444183383869,22.2266956593087,7129693.15947924,0.0,1.0
1999-07-02,33.19,33.25,32.56,32.75,6238000,22.6567576453457,22.6977159297302,22.2266956593087,22.3563968931929,9138078.06222138,0.0,1.0
1999-07-06,33.56,33.81,33.25,33.25,6005000,22.9093337323833,23.0799932506519,22.6977159297302,22.6977159297302,8796755.17211276,0.0,1.0
1999-07-07,30.44,33.38,29.25,33.19,51489000,20.7795029443906,22.7864588792299,19.9671636374318,22.6567576453457,75426499.0935742,0.0,1.0
1999-07-08,29.38,29.81,29.06,29.75,24900000,20.0559065869315,20.3494409583536,19.8374624035476,20.3084826739691,36476137.1832819,0.0,1.0
1999-07-09,29.44,30.13,29.13,29.94,15315500,20.096864871316,20.5678851417374,19.8852470686629,20.4381839078533,22435754.1779338,0.0,1.0
1999-07-12,30.0,30.06,29.56,29.94,9256000,20.4791421922378,20.5201004766222,20.1787814400849,20.4381839078533,13559161.677448,0.0,1.0
1999-07-13,29.31,29.81,29.25,29.75,8178500,20.0081219218163,20.3494409583536,19.9671636374318,20.3084826739691,11980726.4238342,0.0,1.0
1999-07-14,29.0,29.31,28.44,29.19,8185500,19.7965041191632,20.0081219218163,19.4142267982414,19.9262053530473,11990980.7595885,0.0,1.0
1999-07-15,29.38,29.75,29.0,29.13,4135500,20.0559065869315,20.3084826739691,19.7965041191632,19.8852470686629,6058115.07315109,0.0,1.0
1999-07-16,28.94,29.19,28.56,29.06,5272000,19.7555458347787,19.9262053530473,19.4961433670103,19.8374624035476,7722979.72812297,0.0,1.0
1999-07-19,29.19,29.44,28.75,29.31,3874500,19.9262053530473,20.096864871316,19.6258446008945,20.0081219218163,5675774.84002513,0.0,1.0
1999-07-20,28.81,29.63,28.75,29.31,8704000,19.666802885279,20.2265661052002,19.6258446008945,20.0081219218163,12750534.0579633,0.0,1.0
1999-07-21,28.63,29.06,28.5,28.69,7427500,19.5439280321256,19.8374624035476,19.4551850826259,19.58488631651,10880582.6879046,0.0,1.0
1999-07-22,27.63,28.56,27.5,28.38,11221000,18.861289959051,19.4961433670103,18.7725470095513,19.3732685138569,16437700.214201,0.0,1.0
1999-07-23,31.69,32.0,30.38,30.56,27776500,21.6328005357338,21.8444183383869,20.7385446600061,20.8614195131595,40689936.7257602,0.0,1.0
1999-07-26,32.31,32.63,31.63,31.69,13508000,22.0560361410401,22.2744803244239,21.5918422513493,21.6328005357338,19787938.1956534,0.0,1.0
1999-07-27,32.31,32.31,31.88,32.19,8524500,22.0560361410401,22.0560361410401,21.762501769618,21.9741195722711,12487583.5911199,0.0,1.0
1999-07-28,32.31,32.69,31.94,32.13,4076500,22.0560361410401,22.3154386088084,21.8034600540025,21.9331612878866,5971685.6717931,0.0,1.0
1999-07-29,31.75,32.44,31.31,32.0,5992000,21.6737588201183,22.1447790905398,21.3733980679655,21.8444183383869,8777711.40571184,0.0,1.0
1999-07-30,32.06,32.75,31.88,31.94,3127500,21.8853766227714,22.3563968931929,21.762501769618,21.8034600540025,4581490.72452667,0.0,1.0
1999-08-02,31.5,32.19,31.44,31.81,2708000,21.5030993018496,21.9741195722711,21.4621410174652,21.7147171045028,3966963.03182038,0.0,1.0
1999-08-03,31.75,31.94,31.13,31.69,4632500,21.6737588201183,21.8034600540025,21.250523214812,21.6328005357338,6786172.91170896,0.0,1.0
1999-08-04,30.88,31.56,30.88,31.5,3408000,21.0798636965434,21.5440575862341,21.0798636965434,21.5030993018496,4992396.607254,0.0,1.0
1999-08-05,31.13,31.31,30.38,30.63,4607000,21.250523214812,21.3733980679655,20.7385446600061,20.9092041782747,6748817.83146104,0.0,1.0
1999-08-06,30.63,31.13,30.5,30.75,2741000,20.9092041782747,21.250523214812,20.820461228775,20.9911207470437,4015304.90037654,0.0,1.0
1999-08-09,30.88,31.5,30.63,31.0,3089000,21.0798636965434,21.5030993018496,20.9092041782747,21.1617802653123,4525091.87787782,0.0,1.0
1999-08-10,29.75,30.5,28.88,30.31,5681000,20.3084826739691,20.820461228775,19.7145875503942,20.6907599948909,8322125.91719776,0.0,1.0
1999-08-11,31.63,31.63,29.81,30.38,8364500,21.5918422513493,21.5918422513493,20.3494409583536,20.7385446600061,12253198.773878,0.0,1.0
1999-08-12,30.69,31.44,30.63,31.25,3952000,20.9501624626592,21.4621410174652,20.9092041782747,21.332439783581,5789304.98587671,0.0,1.0
1999-08-13,31.38,31.38,30.69,30.81,7181000,21.4211827330807,21.4211827330807,20.9501624626592,21.0320790314282,10519483.5788412,0.0,1.0
1999-08-16,31.13,31.31,30.81,31.0,3217000,21.250523214812,21.3733980679655,21.0320790314282,21.1617802653123,4712599.73167141,0.0,1.0
1999-08-17,31.88,31.94,31.25,31.31,4579000,21.762501769618,21.8034600540025,21.332439783581,21.3733980679655,6707800.48844368,0.0,1.0
1999-08-18,31.63,31.94,31.56,31.81,3551000,21.5918422513493,21.8034600540025,21.5440575862341,21.7147171045028,5201878.03766402,0.0,1.0
1999-08-19,32.38,32.56,31.44,31.5,7825500,22.1038208061553,22.2266956593087,21.4621410174652,21.5030993018496,11463614.9207941,0.0,1.0
1999-08-20,33.38,33.38,32.5,32.5,10186000,22.7864588792299,22.7864588792299,22.1857373749242,22.1857373749242,14921523.427667,0.0,1.0
1999-08-23,35.13,35.25,33.5,33.63,21930500,23.9810755071104,24.0629920758794,22.8683754479988,22.9571183974985,32126101.4657817,0.0,1.0
1999-08-24,33.94,34.38,33.69,33.88,15524500,23.1687362001516,23.4690969523045,22.998076681883,23.1277779157672,22741919.3454562,0.0,1.0
1999-08-25,33.38,33.5,32.88,33.5,8981500,22.7864588792299,22.8683754479988,22.4451398426926,22.8683754479988,13157045.2253673,0.0,1.0
1999-08-26,33.31,33.75,33.31,33.44,11072000,22.7386742141146,23.0390349662675,22.7386742141146,22.8274171636143,16219429.3531445,0.0,1.0
1999-08-27,32.38,34.06,32.25,34.0,15295500,22.1038208061553,23.2506527689206,22.0150778566556,23.2096944845361,22406456.0757786,0.0,1.0
1999-08-30,32.25,32.56,31.81,32.13,17937500,22.0150778566556,22.2266956593087,21.7147171045028,21.9331612878866,26276735.3704867,0.0,1.0
1999-08-31,32.56,32.88,31.94,32.56,7321000,22.2266956593087,22.4451398426926,21.8034600540025,22.2266956593087,10724570.293928,0.0,1.0
1999-09-01,32.88,33.06,32.31,32.81,5347000,22.4451398426926,22.568014695846,22.0560361410401,22.3973551775774,7832847.61120514,0.0,1.0
1999-09-02,32.69,32.81,32.25,32.44,3595500,22.3154386088084,22.3973551775774,22.0150778566556,22.1447790905398,5267066.31495944,0.0,1.0
1999-09-03,33.25,33.25,32.94,32.94,3750500,22.6977159297302,22.6977159297302,22.486098127077,22.486098127077,5494126.60666259,0.0,1.0
1999-09-07,33.25,33.63,33.25,33.38,2788500,22.6977159297302,22.9571183974985,22.6977159297302,22.7864588792299,4084887.89299524,0.0,1.0
1999-09-08,32.25,33.19,32.13,32.63,4974000,22.0150778566556,22.6567576453457,21.9331612878866,22.2744803244239,7286438.00600979,0.0,1.0
1999-09-09,32.38,32.44,31.88,32.25,2973000,22.1038208061553,22.1447790905398,21.762501769618,22.0150778566556,4355162.88537739,0.0,1.0
1999-09-10,31.75,32.69,31.5,32.56,7270000,21.6737588201183,22.3154386088084,21.5030993018496,22.2266956593087,10649860.1334321,0.0,1.0
1999-09-13,30.81,31.31,30.81,31.31,9247000,21.0320790314282,21.3733980679655,21.0320790314282,21.3733980679655,13545977.5314782,0.0,1.0
1999-09-14,31.25,31.38,30.78,30.94,7704500,21.332439783581,21.4211827330807,21.0115998892359,21.1208219809279,11286361.4027548,0.0,1.0
1999-09-15,30.0,31.0,30.0,31.0,9419500,20.4791421922378,21.1617802653123,20.4791421922378,21.1617802653123,13798673.6625672,0.0,1.0
1999-09-16,30.13,30.31,29.75,30.06,7437000,20.5678851417374,20.6907599948909,20.3084826739691,20.5201004766222,10894499.2864284,0.0,1.0
1999-09-17,30.75,30.75,30.44,30.56,5694500,20.9911207470437,20.9911207470437,20.7795029443906,20.8614195131595,8341902.13615255,0.0,1.0
1999-09-20,31.94,32.06,31.13,31.13,5167000,21.8034600540025,21.8853766227714,21.250523214812,21.250523214812,7569164.69180791,0.0,1.0
1999-09-21,31.38,32.19,31.38,31.44,7369000,21.4211827330807,21.9741195722711,21.4211827330807,21.4621410174652,10794885.7391006,0.0,1.0
1999-09-22,31.75,31.88,31.19,31.44,3058500,21.6737588201183,21.762501769618,21.2914814991965,21.4621410174652,4480412.27209106,0.0,1.0
1999-09-23,31.38,32.13,31.25,32.06,4062000,21.4211827330807,21.9331612878866,21.332439783581,21.8853766227714,5950444.54773056,0.0,1.0
1999-09-24,31.0,31.69,30.75,31.5,8336000,21.1617802653123,21.6328005357338,20.9911207470437,21.5030993018496,12211448.9783068,0.0,1.0
1999-09-27,32.75,33.5,31.63,31.63,9239000,22.3563968931929,22.8683754479988,21.5918422513493,21.5918422513493,13534258.2906161,0.0,1.0
1999-09-28,32.0,32.38,31.5,32.25,10876500,21.8444183383869,22.1038208061553,21.5030993018496,22.0150778566556,15933040.4045769,0.0,1.0
1999-09-29,31.0,31.75,30.88,31.31,8584000,21.1617802653123,21.6737588201183,21.0798636965434,21.3733980679655,12574745.4450318,0.0,1.0
1999-09-30,31.25,31.44,30.63,31.38,7408500,21.332439783581,21.4621410174652,20.9092041782747,21.4211827330807,10852749.4908572,0.0,1.0
1999-10-01,31.25,31.38,30.88,31.06,5050000,21.332439783581,21.4211827330807,21.0798636965434,21.2027385496968,7397770.79419973,0.0,1.0
1999-10-04,32.31,32.31,31.56,31.56,3640000,22.0560361410401,22.0560361410401,21.5440575862341,21.5440575862341,5332254.59225485,0.0,1.0
1999-10-05,31.88,32.31,31.5,32.0,6149500,21.762501769618,22.0560361410401,21.5030993018496,21.8444183383869,9008433.9601844,0.0,1.0
1999-10-06,32.69,32.75,32.13,32.25,6070000,22.3154386088084,22.3563968931929,21.9331612878866,22.0150778566556,8891974.00411731,0.0,1.0
1999-10-07,32.19,32.63,32.06,32.5,5740000,21.9741195722711,22.2744803244239,21.8853766227714,22.1857373749242,8408555.31855574,0.0,1.0
1999-10-08,34.0,34.25,32.88,33.0,13062000,23.2096944845361,23.3803540028048,22.4451398426926,22.5270564114615,19134590.5175915,0.0,1.0
1999-10-11,34.25,34.5,33.69,34.06,11335000,23.3803540028048,23.5510135210734,22.998076681883,23.2506527689206,16604699.3964859,0.0,1.0
1999-10-12,33.81,34.13,33.5,33.94,8466000,23.0799932506519,23.2984374340358,22.8683754479988,23.1687362001516,12401886.6423159,0.0,1.0
1999-10-13,33.31,33.56,33.13,33.5,7159500,22.7386742141146,22.9093337323833,22.6157993609612,22.8683754479988,10487988.1190244,0.0,1.0
1999-10-14,33.31,33.81,32.94,33.69,8519000,22.7386742141146,23.0799932506519,22.486098127077,22.998076681883,12479526.6130273,0.0,1.0
1999-10-15,32.38,32.69,32.19,32.63,4474000,22.1038208061553,22.3154386088084,21.9741195722711,22.2744803244239,6553985.45212863,0.0,1.0
1999-10-18,31.88,32.0,30.75,31.75,10290000,21.762501769618,21.8444183383869,20.9911207470437,21.6737588201183,15073873.5588743,0.0,1.0
1999-10-19,32.31,32.63,31.94,32.19,5621000,22.0560361410401,22.2744803244239,21.8034600540025,21.9741195722711,8234231.61073201,0.0,1.0
1999-10-20,33.06,33.19,32.63,32.69,7212000,22.568014695846,22.6567576453457,22.2744803244239,22.3154386088084,10564895.6371819,0.0,1.0
1999-10-21,33.81,34.13,32.19,32.5,11719000,23.0799932506519,23.2984374340358,21.9741195722711,22.1857373749242,17167222.9578667,0.0,1.0
1999-10-22,39.06,39.38,35.75,37.69,55876000,26.6638431342936,26.8822873176774,24.4043111124167,25.7286289741814,81853037.8013275,0.0,1.0
1999-10-25,38.44,39.0,37.44,37.81,14945000,26.2406075289873,26.6228848499091,25.5579694559127,25.8105455429503,21893006.8355079,0.0,1.0
1999-10-26,39.38,39.75,38.63,38.88,14206000,26.8822873176774,27.134863404715,26.3703087628715,26.5409682811401,20810441.9608716,0.0,1.0
1999-10-27,40.25,40.44,39.75,40.13,10924500,27.4761824412523,27.6058836751365,27.134863404715,27.3942658724834,16003355.8497495,0.0,1.0
1999-10-28,40.75,40.81,39.63,40.13,11327500,27.8175014777896,27.8584597621741,27.0529468359461,27.3942658724834,16593712.6081777,0.0,1.0
1999-10-29,42.75,43.75,41.0,41.31,18498000,29.1827776239388,29.8654156970134,27.9881609960583,28.1997787987114,27097814.6833875,0.0,1.0
1999-11-01,41.69,42.44,41.44,42.44,8411000,28.4591812664797,28.9711598212857,28.2885217482111,28.9711598212857,12321316.8613889,0.0,1.0
1999-11-02,41.5,42.31,41.06,41.19,6019500,28.3294800325956,28.882416871786,28.0291192804427,28.1178622299424,8817996.2961753,0.0,1.0
1999-11-03,41.19,41.69,40.88,41.5,5426000,28.1178622299424,28.4591812664797,27.9062444272893,28.3294800325956,7948575.11471838,0.0,1.0
1999-11-04,42.69,42.75,41.69,41.69,5997000,29.1418193395543,29.1827776239388,28.4591812664797,28.4591812664797,8785035.93125066,0.0,1.0
1999-11-05,42.88,43.5,42.5,42.63,4794000,29.2715205734385,29.6947561787447,29.0121181056701,29.1008610551698,7022755.08661258,0.0,1.0
1999-11-08,44.38,44.56,43.06,43.13,5981500,30.2954776830504,30.4183525362038,29.3943954265919,29.4421800917071,8762329.90208034,0.0,1.0
1999-11-09,43.0,44.63,42.63,44.5,4110500,29.3534371422074,30.466137201319,29.1008610551698,30.3773942518193,6021492.44545704,0.0,1.0
1999-11-10,45.0,45.0,43.5,43.5,4364500,30.7187132883566,30.7187132883566,29.6947561787447,29.6947561787447,6393578.34282867,0.0,1.0
1999-11-11,45.75,46.0,45.0,45.38,5520000,31.2306918431626,31.4013513614312,30.7187132883566,30.978115756125,8086276.19484802,0.0,1.0
1999-11-12,45.5,45.75,43.63,44.25,5721000,31.0600323248939,31.2306918431626,29.7834991282444,30.2067347335507,8380722.12150826,0.0,1.0
1999-11-15,45.31,45.69,45.06,45.5,2995500,30.9303310910098,31.1897335587781,30.7596715727411,31.0600323248939,4388123.25030203,0.0,1.0
1999-11-16,47.25,47.38,45.25,45.31,6470000,32.2546489527745,32.3433919022742,30.8893728066253,30.9303310910098,9477936.04722222,0.0,1.0
1999-11-17,47.0,47.88,45.63,45.88,9121500,32.0839894345058,32.6847109388114,31.1487752743936,31.3194347926623,13362131.940454,0.0,1.0
1999-11-18,51.38,52.44,49.19,49.25,15924500,35.0739441945725,35.7975405520316,33.5789668145392,33.6199250989236,23327881.3885611,0.0,1.0
1999-11-19,48.81,49.81,48.5,49.0,8922000,33.3195643467708,34.0022024198454,33.1079465441177,33.449265580655,13069883.3714555,0.0,1.0
1999-11-22,47.88,48.25,47.13,47.38,7127000,32.6847109388114,32.9372870258491,32.1727323840055,32.3433919022742,10440378.7030221,0.0,1.0
1999-11-23,47.25,48.69,47.25,48.44,5915500,32.2546489527745,33.2376477780019,32.2546489527745,33.0669882597332,8665646.16496802,0.0,1.0
1999-11-24,47.75,47.94,46.38,46.88,3731000,32.5959679893118,32.7256692231959,31.6607538291996,32.0020728657369,5465560.95706122,0.0,1.0
1999-11-26,49.25,50.38,49.19,49.94,5472500,33.6199250989236,34.3913061214979,33.5789668145392,34.0909453693451,8016693.20222933,0.0,1.0
1999-11-29,49.69,50.38,49.38,49.88,6432500,33.9202858510765,34.3913061214979,33.7086680484233,34.0499870849606,9423002.10568114,0.0,1.0
1999-11-30,48.19,49.31,47.5,49.25,7120500,32.8963287414646,33.6608833833081,32.4253084710431,33.6199250989236,10430856.8198216,0.0,1.0
1999-12-01,50.31,50.31,48.75,49.06,7806000,34.3435214563827,34.3435214563827,33.2786060623863,33.4902238650395,11435049.2711927,0.0,1.0
1999-12-02,51.56,51.75,50.75,50.88,7909000,35.196819047726,35.3265202816101,34.6438822085355,34.7326251580352,11585934.4972922,0.0,1.0
1999-12-03,55.0,55.38,51.88,54.38,8683500,37.5450940191025,37.8044964868709,35.4152632311098,37.1218584137963,12720503.5032542,0.0,1.0
1999-12-06,59.31,61.63,57.63,57.88,13257500,40.487264114054,42.0709844435871,39.3404321512887,39.5110916695574,19420979.466159,0.0,1.0
1999-12-07,58.69,59.5,57.63,59.5,7543000,40.0640285087478,40.6169653479382,39.3404321512887,40.6169653479382,11049779.2278512,0.0,1.0
1999-12-08,64.13,66.56,63.69,64.38,25839500,43.7775796262736,45.4363901438448,43.4772188741207,43.9482391445422,37852415.5320245,0.0,1.0
1999-12-09,61.0,62.25,58.63,62.0,19211000,41.6409224575501,42.4942200488933,40.0230702243633,42.3235605306247,28142292.025222,0.0,1.0
1999-12-10,59.81,60.0,57.31,59.0,10311000,40.8285831505913,40.9582843844755,39.1219879679049,40.2756463114009,15104636.5661373,0.0,1.0
1999-12-13,60.19,60.63,58.56,58.94,7616000,41.0879856183597,41.3883463705125,39.9752855592481,40.2346880270164,11156717.3007179,0.0,1.0
1999-12-14,59.81,62.25,59.5,61.5,8938500,40.8285831505913,42.4942200488933,40.6169653479382,41.9822414940874,13094054.3057335,0.0,1.0
1999-12-15,58.38,59.13,55.88,56.75,12145000,39.8524107060947,40.3643892609006,38.1458155234082,38.7397106469831,17791272.5337734,0.0,1.0
1999-12-16,58.63,58.88,57.31,58.44,9354000,40.0230702243633,40.193729742632,39.1219879679049,39.8933689904791,13702722.3780088,0.0,1.0
1999-12-17,58.88,59.63,58.0,58.88,8118000,40.193729742632,40.7057082974379,39.5930082383263,40.193729742632,11892099.6648145,0.0,1.0
1999-12-20,58.0,58.75,57.38,58.63,8332500,39.5930082383263,40.1049867931323,39.1697726330201,40.0230702243633,12206321.8104296,0.0,1.0
1999-12-21,59.5,59.5,57.63,58.0,5350000,40.6169653479382,40.6169653479382,39.3404321512887,39.5930082383263,7837242.32652843,0.0,1.0
1999-12-22,59.19,60.13,57.56,59.75,5012500,40.4053475452851,41.0470273339752,39.2926474861735,40.7876248662069,7342836.85265865,0.0,1.0
1999-12-23,59.94,61.0,59.63,60.0,4576500,40.917326100091,41.6409224575501,40.7057082974379,40.9582843844755,6704138.22567428,0.0,1.0
1999-12-27,59.06,60.25,59.0,60.25,3419500,40.3166045957854,41.1289439027441,40.2756463114009,41.1289439027441,5009243.01599327,0.0,1.0
1999-12-28,59.81,60.63,59.63,60.31,3461000,40.8285831505913,41.3883463705125,40.7057082974379,41.1699021871286,5070036.57796541,0.0,1.0
1999-12-29,65.44,66.0,60.56,60.63,12773500,44.6718355020013,45.0541128229231,41.3405617053973,41.3883463705125,18711965.394002,0.0,1.0
1999-12-30,63.06,67.13,62.88,65.06,6029000,43.0471568880838,45.8254938454973,42.9242820349303,44.4124330342329,8831912.89469904,0.0,1.0
1999-12-31,65.69,67.25,63.5,63.94,3796000,44.8424950202699,45.9074104142663,43.3475176402366,43.6478783923894,5560779.78906579,0.0,1.0
2000-01-03,68.06,68.61,65.63,68.31,13102000,46.4603472534567,46.8357981936477,44.8015367358854,46.6310067717254,19193186.721902,0.0,1.0
2000-01-04,62.94,66.75,62.88,65.75,14924000,42.9652403193148,45.566091377729,42.9242820349303,44.8834533046544,21862243.8282449,0.0,1.0
2000-01-05,60.25,62.0,58.88,61.88,19894500,41.1289439027441,42.3235605306247,40.193729742632,42.2416439618557,29143554.6663776,0.0,1.0
2000-01-06,56.5,59.94,55.0,59.94,14917000,38.5690511287144,40.917326100091,37.5450940191025,40.917326100091,21851989.4924906,0.0,1.0
2000-01-07,60.94,61.5,58.0,58.88,18885500,41.5999641731656,41.9822414940874,39.5930082383263,40.193729742632,27665465.4126454,0.0,1.0
2000-01-10,62.75,63.63,61.25,63.25,10493000,42.8355390854306,43.4362605897363,41.8115819758187,43.1768581219679,15371249.2957501,0.0,1.0
2000-01-11,60.31,62.56,59.94,61.88,6535000,41.1699021871286,42.7058378515465,40.917326100091,42.2416439618557,9573154.87922679,0.0,1.0
2000-01-12,61.94,62.38,60.75,61.81,6588000,42.2826022462402,42.582962998393,41.4702629392814,42.1938592967405,9650794.84993819,0.0,1.0
2000-01-13,65.44,65.5,62.38,63.5,8796000,44.6718355020013,44.7127937863858,42.582962998393,43.3475176402366,12885305.3278774,0.0,1.0
2000-01-14,65.0,65.88,64.56,65.44,6682500,44.3714747498485,44.9721962541541,44.0711139976956,44.6718355020013,9789228.38262172,0.0,1.0
2000-01-18,65.06,66.75,64.63,65.75,7934000,44.4124330342329,45.566091377729,44.1188986628109,44.8834533046544,11622557.1249863,0.0,1.0
2000-01-19,66.69,67.13,65.38,65.5,9066500,45.5251330933445,45.8254938454973,44.6308772176168,44.7127937863858,13281562.1595271,0.0,1.0
2000-01-20,66.75,67.38,66.0,67.31,6431500,45.566091377729,45.996153363766,45.0541128229231,45.9483686986508,9421537.20057339,0.0,1.0
2000-01-21,66.75,67.69,65.25,67.25,4542500,45.566091377729,46.2077711664191,44.5421342681171,45.9074104142663,6654331.45201036,0.0,1.0
2000-01-24,67.75,70.0,67.75,69.0,15692000,46.2487294508036,47.7846651152214,46.2487294508036,47.1020270421468,22987290.9510064,0.0,1.0
2000-01-25,68.88,69.63,67.19,68.44,6262500,47.0201104733779,47.5320890281838,45.8664521298818,46.7197497212251,9173968.23736155,0.0,1.0
2000-01-26,68.69,70.0,68.31,69.38,5039500,46.8904092394937,47.7846651152214,46.6310067717254,47.3614295099152,7382389.29056823,0.0,1.0
2000-01-27,65.63,68.44,64.31,68.38,8641000,44.8015367358854,46.7197497212251,43.900454479427,46.6787914368406,12658245.0361743,0.0,1.0
2000-01-28,70.06,73.25,66.0,72.56,29658000,47.8256233996059,50.0032388527138,45.0541128229231,49.5322185822924,43446155.686015,0.0,1.0
2000-01-31,74.56,74.94,70.13,71.69,19255500,50.8974947284416,51.1568971962099,47.8734080647211,48.9383234587175,28207480.3025174,0.0,1.0
2000-02-01,79.94,80.5,74.56,76.0,25185000,54.5700875615829,54.9523648825046,50.8974947284416,51.880493553669,36893635.1389941,0.0,1.0
2000-02-02,80.44,83.0,80.19,81.75,17946500,54.9114065981202,56.6589600651911,54.7407470798515,55.8056624738479,26289919.5164565,0.0,1.0
2000-02-03,85.44,86.38,82.13,82.13,17233500,58.3245969634931,58.9662767521832,56.0650649416162,56.0650649416162,25245442.174622,0.0,1.0
2000-02-04,86.0,87.38,83.73,84.75,12080500,58.7068742844149,59.6489148252578,57.1572858585356,57.8535766930716,17696786.1543228,0.0,1.0
2000-02-07,85.75,86.75,84.5,86.25,6180500,58.5362147661462,59.2188528392208,57.682917174803,58.8775338026835,9053846.01852505,0.0,1.0
2000-02-08,89.0,89.5,86.63,88.19,7972500,60.7547885036387,61.096107540176,59.1369362704519,60.2018516644482,11678955.9716351,0.0,1.0
2000-02-09,89.5,91.0,87.5,89.5,17747000,61.096107540176,62.1200646497878,59.7308313940268,61.096107540176,25997670.9474579,0.0,1.0
2000-02-10,90.81,91.25,87.88,88.88,9034000,61.9903634159037,62.2907241680565,59.9902338617951,60.6728719348697,13233952.7435248,0.0,1.0
2000-02-11,90.19,92.13,88.39,91.44,8830000,61.5671278105974,62.8914456723621,60.3383792790632,62.4204254019407,12935112.1015413,0.0,1.0
2000-02-14,86.5,89.88,84.75,89.81,8694000,59.0481933209522,61.3555100079443,57.8535766930716,61.3077253428291,12735885.0068856,0.0,1.0
2000-02-15,86.38,86.5,82.06,85.63,11645500,58.9662767521832,59.0481933209522,56.017280276501,58.4542981973773,17059552.4324462,0.0,1.0
2000-02-16,87.0,88.5,83.06,83.56,13447000,59.3895123574895,60.4134694671014,56.6999183495756,57.0412373861129,19698578.98408,0.0,1.0
2000-02-17,87.75,88.89,85.25,88.88,10610500,59.9014909122954,60.6796983156005,58.1948957296089,60.6728719348697,15543375.6459121,0.0,1.0
2000-02-18,88.69,90.19,88.13,89.88,12060000,60.5431707009855,61.5671278105974,60.1608933800638,61.3555100079443,17666755.5996136,0.0,1.0
2000-02-22,91.25,93.25,89.63,92.44,11975000,62.2907241680565,63.6560003142057,61.1848504896757,63.1030634750153,17542238.6654538,0.0,1.0
2000-02-23,91.88,92.25,89.5,91.38,11751000,62.7207861540935,62.9733622411311,61.096107540176,62.3794671175562,17214099.9213151,0.0,1.0
2000-02-24,93.0,93.5,91.25,92.06,11837000,63.485340795937,63.8266598324743,62.2907241680565,62.8436610072469,17340081.7605826,0.0,1.0
2000-02-25,97.63,99.44,92.63,93.06,20808500,66.6459550742724,67.8815299865374,63.2327647088994,63.5262990803215,30482477.9348723,0.0,1.0
2000-02-28,98.0,99.94,95.0,96.88,17870000,66.89853116131,68.2228490230747,64.8506169420862,66.1339765194664,26177854.2757127,0.0,1.0
2000-02-29,96.0,97.25,95.25,97.0,9681000,65.5332550151608,66.386552606504,65.0212764603549,66.2158930882354,14181746.3482471,0.0,1.0
2000-03-01,98.88,99.63,97.0,97.88,9207500,67.4992526656156,68.0112312204216,66.2158930882354,66.816614592541,13488113.7797216,0.0,1.0
2000-03-02,100.5,102.0,98.88,99.38,10230500,68.6051263439965,69.6290834536084,67.4992526656156,67.8405717021529,14986711.7049624,0.0,1.0
2000-03-03,104.81,105.0,102.38,103.38,4758000,71.547296438948,71.6769976728321,69.8884859213767,70.5711239944513,6970018.50273313,0.0,1.0
2000-03-06,104.06,104.69,103.13,104.0,7436500,71.035317884142,71.465379870179,70.4004644761826,70.9943595997575,10893766.8338745,0.0,1.0
2000-03-07,102.45,105.25,102.19,104.25,9758000,69.9362705864919,71.8476571911008,69.7587846874925,71.1650191180262,14294544.0415448,0.0,1.0
2000-03-08,100.0,100.75,96.31,100.75,7988000,68.2638073074592,68.7757858622651,65.7448728178139,68.7757858622651,11701662.0008054,0.0,1.0
2000-03-09,100.5,100.63,96.13,99.19,5270000,68.6051263439965,68.6938692934962,65.6219979646605,67.7108704682688,7720049.91790744,0.0,1.0
2000-03-10,100.63,100.88,97.44,98.63,7964000,68.6938692934962,68.8645288117648,66.5162538403882,67.328593147347,11666504.2782191,0.0,1.0
2000-03-13,97.31,99.0,95.13,96.5,8585500,66.4275108908885,67.5811692343846,64.9393598915859,65.8745740516981,12576942.8026934,0.0,1.0
2000-03-14,93.38,99.0,93.25,98.5,9747000,63.7447432637054,67.5811692343846,63.6560003142057,67.2398501978473,14278430.0853594,0.0,1.0
2000-03-15,89.19,93.75,88.69,93.56,14563500,60.8844897375228,63.997319350743,60.5431707009855,63.8676181168588,21334145.5368966,0.0,1.0
2000-03-16,93.63,94.0,88.5,92.63,9536500,63.915402781974,64.1679788690116,60.4134694671014,63.2327647088994,13970067.5601754,0.0,1.0
2000-03-17,93.56,94.88,90.75,90.88,7161000,63.8676181168588,64.7687003733173,61.9494051315192,62.0381480810189,10490185.476686,0.0,1.0
2000-03-20,94.31,98.88,93.88,95.25,8759500,64.3795966716647,67.4992526656156,64.0860623002427,65.0212764603549,12831836.2914441,0.0,1.0
2000-03-21,98.38,99.25,93.5,95.38,9379000,67.1579336290783,67.7518287526532,63.8266598324743,65.1100194098546,13739345.0057028,0.0,1.0
2000-03-22,99.0,99.63,95.38,96.88,11633000,67.5811692343846,68.0112312204216,65.1100194098546,66.1339765194664,17041241.1185991,0.0,1.0
2000-03-23,98.88,99.5,97.38,97.94,4539000,67.4992526656156,67.9224882709219,66.4752955560037,66.8575728769255,6649204.28413319,0.0,1.0
2000-03-24,102.81,103.38,98.88,99.13,13535500,70.1820202927988,70.5711239944513,67.4992526656156,67.6699121838843,19828223.0861169,0.0,1.0
2000-03-27,99.63,101.38,98.0,100.75,6863000,68.0112312204216,69.2058478483021,66.89853116131,68.7757858622651,10053643.7545728,0.0,1.0
2000-03-28,98.0,98.44,95.0,97.75,9556500,66.89853116131,67.1988919134628,64.8506169420862,66.7278716430413,13999365.6623306,0.0,1.0
2000-03-29,90.13,96.13,89.5,95.06,18624000,61.5261695262129,65.6219979646605,61.096107540176,64.8915752264707,27282392.7269655,0.0,1.0
2000-03-30,85.5,90.44,83.25,88.63,19804000,58.3655552478776,61.7377873288661,56.8296195834598,60.5022124166011,29010980.7541251,0.0,1.0
2000-03-31,93.81,94.0,87.38,89.0,17193000,64.0382776351274,64.1679788690116,59.6489148252578,60.7547885036387,25186113.5177577,0.0,1.0
2000-04-03,82.5,89.31,82.31,88.69,17256500,56.4278870774554,61.0857526653035,56.29793194358,60.6616885442366,25229745.8532484,0.1615,1.0
2000-04-04,82.75,85.06,75.63,85.0,26432000,56.5988806746598,58.1788615128285,51.7289830262782,58.1378230494995,38644721.8377459,0.0,1.0
2000-04-05,81.44,84.63,77.5,80.88,15766500,55.7028742253087,57.8847525256369,53.0080151333672,55.3198485675708,23051301.7121225,0.0,1.0
2000-04-06,87.0,89.56,83.88,83.88,9794500,59.5057718271348,61.2567462625079,57.3717717340237,57.3717717340237,14319980.6310458,0.0,1.0
2000-04-07,90.06,91.5,87.63,90.0,9029000,61.5987334569167,62.5836565768141,59.9366756920899,61.5576949935877,13200786.6780042,0.0,1.0
2000-04-10,87.5,92.63,87.0,92.06,7894500,59.8477590215436,63.3565476361781,59.5057718271348,62.966682234552,11542098.8403483,0.0,1.0
2000-04-11,86.5,87.13,82.5,84.31,17472000,59.1637846327259,59.594688497681,56.4278870774554,57.6658807212153,25544816.1300355,0.0,1.0
2000-04-12,78.56,84.81,78.44,84.25,13804000,53.7330279855139,58.0078679156241,53.6509510588557,57.6248422578862,20182042.2309414,0.0,1.0
2000-04-13,76.75,81.0,76.75,79.0,12973000,52.4950343417539,55.4019254942289,52.4950343417539,54.0339767165936,18967084.4582732,0.0,1.0
2000-04-14,71.95,77.0,71.94,76.0,17294500,49.2119572754293,52.6660279389583,49.2051175315411,51.9820535501407,25285303.4890624,0.0,1.0
2000-04-17,79.06,79.5,72.0,74.0,15796500,54.0750151799227,54.3759639110024,49.2461559948701,50.6141047725054,23095163.0035545,0.0,1.0
2000-04-18,83.94,84.13,79.0,80.13,11755000,57.4128101973528,57.5427653312281,54.0339767165936,54.8068677759576,17186316.0261313,0.0,1.0
2000-04-19,82.94,86.13,82.25,83.44,8548000,56.7288358085351,58.9107141088634,56.256893480251,57.0708230029439,12497543.9720434,0.0,1.0
2000-04-20,78.44,82.38,76.13,82.38,10960000,53.6509510588557,56.3458101507972,52.070970220687,56.3458101507972,16023991.8031816,0.0,1.0
2000-04-24,75.0,77.38,73.38,76.25,13859000,51.2980791613231,52.925938206709,50.1900406514385,52.1530471473451,20262454.5985669,0.0,1.0
2000-04-25,81.25,81.56,77.75,78.0,7252500,55.5729190914333,55.7849511519668,53.1790087305716,53.350002327776,10603467.203702,0.0,1.0
2000-04-26,80.88,84.0,80.25,83.44,7487500,55.3198485675708,57.4538486606818,54.8889447026157,57.0708230029439,10947047.3199199,0.0,1.0
2000-04-27,89.44,89.88,82.31,82.63,20240500,61.1746693358498,61.4756180669296,56.29793194358,56.5168037480017,29592482.3076913,0.0,1.0
2000-04-28,88.44,93.13,86.88,92.75,29077500,60.4906949470322,63.6985348305869,59.4236949004766,63.4386245628362,42512556.7205303,0.0,1.0
2000-05-01,91.13,92.25,87.5,88.13,12389000,62.3305860529516,63.0966373684274,59.8477590215436,60.2786628864987,18113251.3183957,0.0,1.0
2000-05-02,89.44,92.5,89.31,92.13,13321000,61.1746693358498,63.2676309656318,61.0857526653035,63.0145604417692,19475875.4388852,0.0,1.0
2000-05-03,87.0,89.06,85.0,89.0,9157000,59.5057718271348,60.9147590680991,58.1378230494995,60.87372060477,13387928.1881144,0.0,1.0
2000-05-04,88.69,89.0,86.13,86.94,6695000,60.6616885442366,60.87372060477,58.9107141088634,59.4647333638057,9788378.20458947,0.0,1.0
2000-05-05,89.13,89.25,87.0,87.88,7967000,60.9626372753163,61.0447142019744,59.5057718271348,60.1076692892943,11648096.9613091,0.0,1.0
2000-05-08,20.94,21.44,20.63,21.19,4830000,57.2896948073656,58.6576435850009,56.4415665652317,57.9736691961832,1765416.98014067,0.0,4.0
2000-05-09,20.81,21.5,20.25,21.44,21264000,56.9340281251804,58.8217974383171,55.4019254942289,58.6576435850009,7772220.84176216,0.0,1.0
2000-05-10,19.0,20.06,18.88,20.0,37680000,51.9820535501407,54.8821049587275,51.6537458435082,54.7179511054113,13772445.5096688,0.0,1.0
2000-05-11,19.38,19.69,18.94,19.5,33386000,53.0216946211435,53.8698228632774,51.8178996968245,53.350002327776,12202942.2979247,0.0,1.0
2000-05-12,19.44,20.5,19.38,20.0,42904000,53.1858484744598,56.0858998830466,53.0216946211435,54.7179511054113,15681873.7300114,0.0,1.0
2000-05-15,20.13,20.13,19.27,19.81,26486000,55.0736177875964,55.0736177875964,52.7207458900638,54.1981305699099,9680918.04058092,0.0,1.0
2000-05-16,21.69,21.81,20.56,20.63,82496000,59.3416179738185,59.669925680451,56.2500537363628,56.4415665652317,30153175.8164979,0.0,1.0
2000-05-17,21.19,21.56,20.56,20.81,35532000,57.9736691961832,58.9859512916333,56.2500537363628,56.9340281251804,12987328.3930349,0.0,1.0
2000-05-18,20.44,21.63,20.44,21.56,37482000,55.9217460297303,59.1774641205023,55.9217460297303,58.9859512916333,13700074.3788059,0.0,1.0
2000-05-19,19.31,20.0,18.69,19.69,55020000,52.8301817922746,54.7179511054113,51.1339253080068,53.8698228632774,20110402.1216024,0.0,1.0
2000-05-22,18.69,18.88,17.56,18.81,56628000,51.1339253080068,51.6537458435082,48.0423610705511,51.4622330146393,20698143.4267921,0.0,1.0
2000-05-23,17.88,19.38,17.81,18.75,35618000,48.9178482882377,53.0216946211435,48.7263354593687,51.2980791613231,13018762.3185611,0.0,1.0
2000-05-24,18.44,18.5,17.0,18.25,51114000,50.4499509191892,50.6141047725054,46.5102584395996,49.9301303836878,18682717.0854887,0.0,1.0
2000-05-25,18.44,19.31,18.19,19.0,32750000,50.4499509191892,52.8301817922746,49.7659765303716,51.9820535501407,11970477.4533348,0.0,1.0
2000-05-26,18.63,18.75,17.75,18.38,19328000,50.9697714546906,51.2980791613231,48.5621816060525,50.2857970658729,7064592.00665815,0.0,1.0
2000-05-30,21.0,21.06,19.5,19.94,51288000,57.4538486606818,57.6180025139981,53.350002327776,54.553797252095,18746315.9580652,0.0,1.0
2000-05-31,20.5,21.0,20.13,20.44,31690000,56.0858998830466,57.4538486606818,55.0736177875964,55.9217460297303,11583036.0456848,0.0,1.0
2000-06-01,21.75,22.31,20.88,20.94,75822000,59.5057718271348,61.0378744580863,57.1255409540494,57.2896948073656,27713756.9913511,0.0,1.0
2000-06-02,22.88,23.0,22.31,22.38,51968000,62.5973360645905,62.925643771223,61.0378744580863,61.2293872869552,18994863.2761802,0.0,1.0
2000-06-05,22.44,22.5,21.75,21.94,28482000,61.3935411402714,61.5576949935877,59.5057718271348,60.0255923626362,10410477.521401,0.0,1.0
2000-06-06,22.69,23.25,22.44,22.75,56894000,62.0775155290891,63.6096181600406,61.3935411402714,62.2416693824053,20795369.2894665,0.0,1.0
2000-06-07,23.06,23.06,22.13,22.56,30292000,63.0897976245392,63.0897976245392,60.5454128981376,61.7218488469039,11072052.0005013,0.0,1.0
2000-06-08,22.38,23.38,22.13,23.31,30164000,61.2293872869552,63.9652848422258,60.5454128981376,63.7737720133568,11025266.6229737,0.0,1.0
2000-06-09,22.31,23.0,22.13,22.94,20302000,61.0378744580863,62.925643771223,60.5454128981376,62.7614899179067,7420599.48878175,0.0,1.0
2000-06-12,22.44,22.56,21.88,22.56,22188000,61.3935411402714,61.7218488469039,59.8614385093199,61.7218488469039,8109952.78578907,0.0,1.0
2000-06-13,22.56,22.63,22.0,22.44,30176000,61.7218488469039,61.9133616757728,60.1897462159524,61.3935411402714,11029652.7521169,0.0,1.0
2000-06-14,22.25,22.75,22.06,22.69,29562000,60.87372060477,62.2416693824053,60.3539000692686,62.0775155290891,10805229.1442895,0.0,1.0
2000-06-15,21.63,22.06,21.25,22.06,34016000,59.1774641205023,60.3539000692686,58.1378230494995,60.3539000692686,12433214.0779431,0.0,1.0
2000-06-16,21.38,21.81,21.31,21.69,41152000,58.4934897316846,59.669925680451,58.3019769028157,59.3416179738185,15041498.8751033,0.0,1.0
2000-06-19,21.69,21.88,20.0,21.25,31452000,59.3416179738185,59.8614385093199,54.7179511054113,58.1378230494995,11496044.4843446,0.0,1.0
2000-06-20,22.0,22.63,21.88,22.44,35768000,60.1897462159524,61.9133616757728,59.8614385093199,61.3935411402714,13073588.9328512,0.0,1.0
2000-06-21,22.25,22.38,21.25,21.88,47068000,60.87372060477,61.2293872869552,58.1378230494995,59.8614385093199,17203860.5427042,0.0,1.0
2000-06-22,20.44,21.81,20.38,21.75,59840000,55.9217460297303,59.669925680451,55.7575921764141,59.5057718271348,21872163.9941238,0.0,1.0
2000-06-23,19.25,21.0,19.06,20.94,56924000,52.6660279389583,57.4538486606818,52.1462074034569,57.2896948073656,20806334.6123246,0.0,1.0
2000-06-26,19.75,20.25,19.5,20.19,40400000,54.0339767165936,55.4019254942289,53.350002327776,55.2377716409127,14766634.782129,0.0,1.0
2000-06-27,19.38,19.88,19.25,19.44,35546000,53.0216946211435,54.3896433987788,52.6660279389583,53.1858484744598,12992445.5437019,0.0,1.0
2000-06-28,20.06,20.63,19.81,20.19,38130000,54.8821049587275,56.4415665652317,54.1981305699099,55.2377716409127,13936925.3525391,0.0,1.0
2000-06-29,18.69,19.38,18.56,19.13,48420000,51.1339253080068,53.0216946211435,50.7782586258216,52.3377202323259,17698031.0928388,0.0,1.0
2000-06-30,20.0,20.06,19.5,19.56,34948000,54.7179511054113,54.8821049587275,53.350002327776,53.5141561810922,12773870.1080654,0.0,1.0
2000-07-03,20.69,20.75,20.13,20.44,10022000,56.605720418548,56.7698742718642,55.0736177875964,55.9217460297303,3663148.8561014,0.0,1.0
2000-07-05,19.88,20.88,19.81,20.88,26252000,54.3896433987788,57.1255409540494,54.1981305699099,57.1255409540494,9595388.52228838,0.0,1.0
2000-07-06,21.0,21.06,19.88,20.31,30478000,57.4538486606818,57.6180025139981,54.3896433987788,55.5660793475451,11140037.002221,0.0,1.0
2000-07-07,21.63,22.5,21.0,21.44,35420000,59.1774641205023,61.5576949935877,57.4538486606818,58.6576435850009,12946391.1876982,0.0,1.0
2000-07-10,21.44,21.69,21.13,21.63,23706000,58.6576435850009,59.3416179738185,57.809515342867,59.1774641205023,8664798.1224047,0.0,1.0
2000-07-11,20.81,21.38,20.06,21.13,34532000,56.9340281251804,58.4934897316846,54.8821049587275,57.809515342867,12621817.631101,0.0,1.0
2000-07-12,21.81,22.25,21.38,21.63,31832000,59.669925680451,60.87372060477,58.4934897316846,59.1774641205023,11634938.5738795,0.0,1.0
2000-07-13,22.63,22.69,22.0,22.31,41562000,61.9133616757728,62.0775155290891,60.1897462159524,61.0378744580863,15191358.2874962,0.0,1.0
2000-07-14,22.88,22.94,22.13,22.94,28454000,62.5973360645905,62.7614899179067,60.5454128981376,62.7614899179067,10400243.2200668,0.0,1.0
2000-07-17,23.31,23.44,23.0,23.25,31382000,63.7737720133568,64.129438695542,62.925643771223,63.6096181600406,11470458.7310092,0.0,1.0
2000-07-18,22.19,22.94,22.0,22.88,26248000,60.7095667514538,62.7614899179067,60.1897462159524,62.5973360645905,9593926.47924064,0.0,1.0
2000-07-19,21.25,22.0,21.13,21.75,25744000,58.1378230494995,60.1897462159524,57.809515342867,59.5057718271348,9409709.05522596,0.0,1.0
2000-07-20,22.56,23.44,21.63,21.81,55312000,61.7218488469039,64.129438695542,59.1774641205023,59.669925680451,20217131.2640871,0.0,1.0
2000-07-21,19.81,20.44,19.63,19.94,181810000,54.1981305699099,55.9217460297303,53.7056690099612,54.553797252095,66453511.6271998,0.0,1.0
2000-07-24,20.19,20.63,19.94,20.13,51510000,55.2377716409127,56.4415665652317,54.553797252095,55.0736177875964,18827459.3472145,0.0,1.0
2000-07-25,20.25,20.44,20.0,20.19,26512000,55.4019254942289,55.9217460297303,54.7179511054113,55.2377716409127,9690421.32039119,0.0,1.0
2000-07-26,20.38,20.75,20.19,20.44,18568000,55.7575921764141,56.7698742718642,55.2377716409127,55.9217460297303,6786803.8275884,0.0,1.0
2000-07-27,18.5,19.75,18.31,19.69,75774000,50.6141047725054,54.0339767165936,50.094284237004,53.8698228632774,27696212.4747783,0.0,1.0
2000-07-28,18.13,19.13,17.88,19.0,48880000,49.6018226770553,52.3377202323259,48.9178482882377,51.9820535501407,17866166.0433284,0.0,1.0
2000-07-31,19.63,19.94,18.88,19.19,29816000,53.7056690099612,54.553797252095,51.6537458435082,52.5018740856421,10898068.8778207,0.0,1.0
2000-08-01,18.88,19.75,18.75,19.69,21916000,51.6537458435082,54.0339767165936,51.2980791613231,53.8698228632774,8010533.85854306,0.0,1.0
2000-08-02,18.13,18.88,18.06,18.44,36744000,49.6018226770553,51.6537458435082,49.4103098481864,50.4499509191892,13430327.4364987,0.0,1.0
2000-08-03,18.06,18.13,16.5,17.25,82390000,49.4103098481864,49.6018226770553,45.1423096619643,47.1942328284172,30114431.6757329,0.0,1.0
2000-08-04,17.31,18.13,16.94,18.06,32162000,47.3583866817334,49.6018226770553,46.3461045862833,49.4103098481864,11755557.1253177,0.0,1.0
2000-08-07,18.44,18.63,17.88,18.06,22606000,50.4499509191892,50.9697714546906,48.9178482882377,49.4103098481864,8262736.28427743,0.0,1.0
2000-08-08,18.81,19.0,18.69,18.75,22874000,51.4622330146393,51.9820535501407,51.1339253080068,51.2980791613231,8360693.16847571,0.0,1.0
2000-08-09,19.0,19.38,18.88,19.28,42104000,51.9820535501407,53.0216946211435,51.6537458435082,52.7481048656165,15389465.1204643,0.0,1.0
2000-08-10,18.75,19.13,18.5,19.06,26958000,51.2980791613231,52.3377202323259,50.6141047725054,52.1462074034569,9853439.12021369,0.0,1.0
2000-08-11,18.94,18.94,18.31,18.5,13674000,51.8178996968245,51.8178996968245,50.094284237004,50.6141047725054,4997994.15868396,0.0,1.0
2000-08-14,19.38,19.44,18.81,19.22,21736000,53.0216946211435,53.1858484744598,51.4622330146393,52.5839510123002,7944741.92139495,0.0,1.0
2000-08-15,19.0,19.25,18.81,19.19,20256000,51.9820535501407,52.6660279389583,51.4622330146393,52.5018740856421,7403785.9937328,0.0,1.0
2000-08-16,19.38,19.5,19.0,19.0,16110000,53.0216946211435,53.350002327776,51.9820535501407,51.9820535501407,5888378.37475491,0.0,1.0
2000-08-17,20.0,20.13,19.31,19.41,27918000,54.7179511054113,55.0736177875964,52.8301817922746,53.1037715478016,10204329.4516702,0.0,1.0
2000-08-18,19.88,20.19,19.63,20.13,15786000,54.3896433987788,55.2377716409127,53.7056690099612,55.0736177875964,5769952.88788833,0.0,1.0
2000-08-21,19.69,20.0,19.5,19.94,12320000,53.8698228632774,54.7179511054113,53.350002327776,54.553797252095,4503092.58702548,0.0,1.0
2000-08-22,20.13,20.44,20.0,20.25,21966000,55.0736177875964,55.9217460297303,54.7179511054113,55.4019254942289,8028809.39663975,0.0,1.0
2000-08-23,20.06,20.25,19.56,19.91,27282000,54.8821049587275,55.4019254942289,53.5141561810922,54.4717203254369,9971864.60708028,0.0,1.0
2000-08-24,20.25,20.56,19.94,20.31,31834000,55.4019254942289,56.2500537363628,54.553797252095,55.5660793475451,11635669.5954033,0.0,1.0
2000-08-25,20.0,20.31,19.88,20.25,18538000,54.7179511054113,55.5660793475451,54.3896433987788,55.4019254942289,6775838.50473038,0.0,1.0
2000-08-28,19.69,19.94,19.5,19.88,19510000,53.8698228632774,54.553797252095,53.350002327776,54.3896433987788,7131114.96533012,0.0,1.0
2000-08-29,19.5,19.69,19.31,19.63,23170000,53.350002327776,53.8698228632774,52.8301817922746,53.7056690099612,8468884.35400814,0.0,1.0
2000-08-30,19.69,19.81,19.33,19.44,11118000,53.8698228632774,54.1981305699099,52.88489974338,53.1858484744598,4063748.65118095,0.0,1.0
2000-08-31,20.5,20.75,20.06,20.06,25332000,56.0858998830466,56.7698742718642,54.8821049587275,54.8821049587275,9259118.62130919,0.0,1.0
2000-09-01,21.0,21.13,20.06,20.72,19720000,57.4538486606818,57.809515342867,54.8821049587275,56.6877973452061,7207872.22533624,0.0,1.0
2000-09-05,20.5,21.06,20.44,21.0,21704000,56.0858998830466,57.6180025139981,55.9217460297303,57.4538486606818,7933045.57701306,0.0,1.0
2000-09-06,20.0,20.38,19.94,20.34,21326000,54.7179511054113,55.7575921764141,54.553797252095,55.6481562742033,7794882.50900205,0.0,1.0
2000-09-07,20.38,20.5,20.0,20.19,21192000,55.7575921764141,56.0858998830466,54.7179511054113,55.2377716409127,7745904.06690291,0.0,1.0
2000-09-08,19.25,19.88,19.06,19.84,22160000,52.6660279389583,54.3896433987788,52.1462074034569,54.280207496568,8099718.48445492,0.0,1.0
2000-09-11,18.44,19.06,18.38,18.94,31034000,50.4499509191892,52.1462074034569,50.2857970658729,51.8178996968245,11343260.9858562,0.0,1.0
2000-09-12,18.63,19.13,18.44,19.0,29910000,50.9697714546906,52.3377202323259,50.4499509191892,51.9820535501407,10932426.8894425,0.0,1.0
2000-09-13,18.56,18.63,17.94,18.06,24762000,50.7782586258216,50.9697714546906,49.0820021415539,49.4103098481864,9050777.4870069,0.0,1.0
2000-09-14,18.75,19.31,18.69,19.13,29224000,51.2980791613231,52.8301817922746,51.1339253080068,52.3377202323259,10681686.5067559,0.0,1.0
2000-09-15,18.0,19.0,18.0,18.75,46718000,49.2461559948701,51.9820535501407,49.2461559948701,51.2980791613231,17075931.7760273,0.0,1.0
2000-09-18,18.06,18.5,17.94,18.44,32390000,49.4103098481864,50.6141047725054,49.0820021415539,50.4499509191892,11838893.5790386,0.0,1.0
2000-09-19,18.88,19.06,18.06,18.25,32414000,51.6537458435082,52.1462074034569,49.4103098481864,49.9301303836878,11847665.837325,0.0,1.0
2000-09-20,18.0,18.63,17.69,18.63,35182000,49.2461559948701,50.9697714546906,48.3980277527363,50.9697714546906,12859399.626358,0.0,1.0
2000-09-21,16.42,17.63,16.0,17.31,129476000,44.9234378575427,48.23387389942,43.774360884329,47.3583866817334,47324871.4121518,0.0,1.0
2000-09-22,17.31,17.75,16.31,16.31,69298000,47.3583866817334,48.5621816060525,44.6224891264629,44.6224891264629,25329164.7804945,0.0,1.0
2000-09-25,16.63,17.63,16.5,17.63,82750000,45.4979763441495,48.23387389942,45.1423096619643,48.23387389942,30246015.5500291,0.0,1.0
2000-09-26,16.06,16.88,15.75,16.69,55840000,43.9385147376452,46.1819507329671,43.0903864955114,45.6621301974657,20410120.9463882,0.0,1.0
2000-09-27,16.06,16.81,15.75,16.75,41842000,43.9385147376452,45.9904379040982,43.0903864955114,45.8262840507819,15293701.3008377,0.0,1.0
2000-09-28,15.94,16.0,15.31,15.5,48222000,43.6102070310128,43.774360884329,41.8865915711923,42.4064121066937,17625659.9619759,0.0,1.0
2000-09-29,14.81,15.44,14.5,15.38,70848000,40.518642793557,42.2422582533775,39.6705145514232,42.0781044000613,25895706.461492,0.0,1.0
2000-10-02,15.19,16.13,14.94,15.63,56734000,41.5582838645599,44.1300275665142,40.8743094757422,42.7620787888789,20736887.5675571,0.0,1.0
2000-10-03,15.31,16.06,15.28,16.0,44330000,41.8865915711923,43.9385147376452,41.8045146445342,43.774360884329,16203092.0765292,0.0,1.0
2000-10-04,15.81,16.27,15.13,15.38,28924000,43.2545403488276,44.5130532242521,41.3941300112436,42.0781044000613,10572033.2781757,0.0,1.0
2000-10-05,15.75,16.25,15.5,16.0,21200000,43.0903864955114,44.4583352731467,42.4064121066937,43.774360884329,7748828.15299838,0.0,1.0
2000-10-06,15.38,15.81,15.06,15.75,25428000,42.0781044000613,43.2545403488276,41.2026171823747,43.0903864955114,9294207.65445485,0.0,1.0
2000-10-09,14.94,15.19,14.5,15.13,20574000,40.8743094757422,41.5582838645599,39.6705145514232,41.3941300112436,7520018.41602778,0.0,1.0
2000-10-10,14.13,14.94,14.06,14.75,41538000,38.6582324559731,40.8743094757422,38.4667196271041,40.3544889402408,15182586.0292097,0.0,1.0
2000-10-11,14.06,14.56,13.44,13.56,37482000,38.4667196271041,39.8346684047394,36.7704631428364,37.0987708494688,13700074.3788059,0.0,1.0
2000-10-12,13.63,14.56,13.56,14.44,34942000,37.2902836783378,39.8346684047394,37.0987708494688,39.5063606981069,12771677.0434938,0.0,1.0
2000-10-13,14.94,14.94,13.94,14.06,41320000,40.8743094757422,40.8743094757422,38.1384119204717,38.4667196271041,15102904.6831082,0.0,1.0
2000-10-16,14.86,15.25,14.63,14.94,21054000,40.6554376713206,41.7224377178761,40.0261812336083,40.8743094757422,7695463.58175603,0.0,1.0
2000-10-17,14.19,15.0,13.91,14.88,37398000,38.8223863092893,41.0384633290585,38.0563349938135,40.710155622426,13669371.4748035,0.0,1.0
2000-10-18,13.38,13.94,13.0,13.31,48438000,36.6063092895201,38.1384119204717,35.5666682185173,36.4147964606512,17704610.2865536,0.0,1.0
2000-10-19,14.0,15.0,13.88,14.88,73524000,38.3025657737879,41.0384633290585,37.9742580671554,40.710155622426,26873813.260427,0.0,1.0
2000-10-20,11.69,12.63,11.38,11.69,175210000,31.9826424211129,34.5543861230672,31.134514178979,31.9826424211129,64041140.5984362,0.0,1.0
2000-10-23,11.88,11.88,11.44,11.63,46932000,32.5024629566143,32.5024629566143,31.2986680322952,31.8184885677967,17154151.0790811,0.0,1.0
2000-10-24,12.69,13.0,12.03,12.5,42344000,34.7185399763834,35.5666682185173,32.9128475899049,34.198719440882,15477187.7033285,0.0,1.0
2000-10-25,11.94,12.31,11.75,12.0,32952000,32.6666168099305,33.6788989053806,32.1467962744291,32.8307706632468,12044310.6272454,0.0,1.0
2000-10-26,12.81,12.88,12.13,12.31,27322000,35.0468476830159,35.2383605118849,33.1864373454319,33.6788989053806,9986485.03755764,0.0,1.0
2000-10-27,12.56,13.13,12.25,13.06,26018000,34.3628732941983,35.9223349007025,33.5147450520644,35.7308220718336,9509859.00399584,0.0,1.0
2000-10-30,12.44,12.88,12.31,12.69,19894000,34.0345655875658,35.2383605118849,33.6788989053806,34.7185399763834,7271471.09791273,0.0,1.0
2000-10-31,13.88,13.94,12.69,12.88,41018000,37.9742580671554,38.1384119204717,34.7185399763834,35.2383605118849,14992520.4330042,0.0,1.0
2000-11-01,13.88,14.0,13.5,13.56,22510000,37.9742580671554,38.3025657737879,36.9346169961526,37.0987708494688,8227647.25113178,0.0,1.0
2000-11-02,14.06,14.19,13.75,14.0,18780000,38.4667196271041,38.8223863092893,37.6185913849702,38.3025657737879,6864292.10911839,0.0,1.0
2000-11-03,13.81,14.13,13.75,14.13,21480000,37.7827452382865,38.6582324559731,37.6185913849702,38.6582324559731,7851171.16633987,0.0,1.0
2000-11-06,12.38,13.81,12.06,13.81,69796000,33.8704117342496,37.7827452382865,32.994924516563,37.7827452382865,25511189.1399375,0.0,1.0
2000-11-07,12.5,12.75,12.25,12.56,33436000,34.198719440882,34.8826938296997,33.5147450520644,34.3628732941983,12221217.8360214,0.0,1.0
2000-11-08,12.5,12.88,12.5,12.75,22074000,34.198719440882,35.2383605118849,34.198719440882,34.8826938296997,8068284.55892861,0.0,1.0
2000-11-09,12.38,12.5,11.88,12.0,27114000,33.8704117342496,34.198719440882,32.5024629566143,32.8307706632468,9910458.79907538,0.0,1.0
2000-11-10,11.38,11.81,11.25,11.75,39186000,31.134514178979,32.3109501277454,30.7788474967938,32.1467962744291,14322904.7171413,0.0,1.0
2000-11-13,11.5,12.06,11.0,11.19,25982000,31.4628218856115,32.994924516563,30.0948731079762,30.6146936434776,9496700.61656622,0.0,1.0
2000-11-14,11.98,12.06,11.56,11.94,32974000,32.7760527121414,32.994924516563,31.6269757389277,32.6666168099305,12052351.8640079,0.0,1.0
2000-11-15,12.31,12.44,12.0,12.06,22226000,33.6788989053806,34.0345655875658,32.8307706632468,32.994924516563,8123842.19474256,0.0,1.0
2000-11-16,11.69,12.19,11.63,11.88,22380000,31.9826424211129,33.3505911987482,31.8184885677967,32.5024629566143,8180130.85208037,0.0,1.0
2000-11-17,11.63,12.13,11.63,11.75,19294000,31.8184885677967,33.1864373454319,31.8184885677967,32.1467962744291,7052164.64075239,0.0,1.0
2000-11-20,11.63,12.0,11.38,11.5,19776000,31.8184885677967,32.8307706632468,31.134514178979,31.4628218856115,7228340.82800452,0.0,1.0
2000-11-21,11.25,11.63,11.19,11.44,23848000,30.7788474967938,31.8184885677967,30.6146936434776,31.2986680322952,8716700.65059933,0.0,1.0
2000-11-22,10.81,11.38,10.56,10.81,21028000,29.5750525724748,31.134514178979,28.8910781836572,29.5750525724748,7685960.30194576,0.0,1.0
2000-11-24,10.75,11.38,10.56,11.31,15610000,29.4108987191586,31.134514178979,28.8910781836572,30.9430013501101,5705622.99378795,0.0,1.0
2000-11-27,11.13,11.44,11.06,11.25,37276000,30.4505397901614,31.2986680322952,30.2590269612924,30.7788474967938,13624779.1618475,0.0,1.0
2000-11-28,11.41,11.81,11.19,11.44,28468000,31.2165911056371,32.3109501277454,30.6146936434776,31.2986680322952,10405360.3707339,0.0,1.0
2000-11-29,11.25,11.63,11.13,11.61,22066000,30.7788474967938,31.8184885677967,30.4505397901614,31.7637706166912,8065360.47283314,0.0,1.0
2000-11-30,11.38,11.56,11.0,11.31,28094000,31.134514178979,31.6269757389277,30.0948731079762,30.9430013501101,10268659.3457706,0.0,1.0
2000-12-01,12.25,12.75,11.56,12.0,41752000,33.5147450520644,34.8826938296997,31.6269757389277,32.8307706632468,15260805.3322636,0.0,1.0
2000-12-04,12.31,12.63,12.13,12.25,20576000,33.6788989053806,34.5543861230672,33.1864373454319,33.5147450520644,7520749.43755165,0.0,1.0
2000-12-05,13.63,13.81,12.44,12.56,47882000,37.2902836783378,37.7827452382865,34.0345655875658,34.3628732941983,17501386.3029183,0.0,1.0
2000-12-06,13.31,13.88,13.25,13.75,23674000,36.4147964606512,37.9742580671554,36.250642607335,37.6185913849702,8653101.77802282,0.0,1.0
2000-12-07,13.0,13.06,12.63,12.81,22908000,35.5666682185173,35.7308220718336,34.5543861230672,35.0468476830159,8373120.53438147,0.0,1.0
2000-12-08,13.38,13.5,13.0,13.31,25318000,36.6063092895201,36.9346169961526,35.5666682185173,36.4147964606512,9254001.47064214,0.0,1.0
2000-12-11,13.56,13.56,13.19,13.31,26410000,37.0987708494688,37.0987708494688,36.0864887540187,36.4147964606512,9653139.22267394,0.0,1.0
2000-12-12,12.81,13.5,12.75,13.31,22520000,35.0468476830159,36.9346169961526,34.8826938296997,36.4147964606512,8231302.35875112,0.0,1.0
2000-12-13,12.69,13.13,12.44,13.0,34944000,34.7185399763834,35.9223349007025,34.0345655875658,35.5666682185173,12772408.0650177,0.0,1.0
2000-12-14,12.5,12.69,12.13,12.56,17084000,34.198719440882,34.7185399763834,33.1864373454319,34.3628732941983,6244385.85687852,0.0,1.0
2000-12-15,12.0,12.44,11.94,12.44,34888000,32.8307706632468,34.0345655875658,32.6666168099305,34.0345655875658,12751939.4623494,0.0,1.0
2000-12-18,11.63,11.88,11.38,11.81,27916000,31.8184885677967,32.5024629566143,31.134514178979,32.3109501277454,10203598.4301464,0.0,1.0
2000-12-19,11.38,12.13,11.25,11.5,33698000,31.134514178979,33.1864373454319,30.7788474967938,31.4628218856115,12316981.6556481,0.0,1.0
2000-12-20,10.56,11.25,10.38,11.0,47944000,28.8910781836572,30.7788474967938,28.3986166237084,30.0948731079762,17524047.9701582,0.0,1.0
2000-12-21,10.81,11.5,10.59,11.0,39124000,29.5750525724748,31.4628218856115,28.9731551103153,30.0948731079762,14300243.0499014,0.0,1.0
2000-12-22,11.75,11.81,10.94,11.0,27234000,32.1467962744291,32.3109501277454,29.93071925466,30.0948731079762,9954320.09050746,0.0,1.0
2000-12-26,11.38,11.81,11.13,11.69,15934000,31.134514178979,32.3109501277454,30.4505397901614,31.9826424211129,5824048.48065454,0.0,1.0
2000-12-27,11.31,11.38,11.0,11.25,16600000,30.9430013501101,31.134514178979,30.0948731079762,30.7788474967938,6067478.6481025,0.0,1.0
2000-12-28,11.19,11.5,11.06,11.31,20744000,30.6146936434776,31.4628218856115,30.2590269612924,30.9430013501101,7582155.24555653,0.0,1.0
2000-12-29,11.19,11.38,11.19,11.31,18156000,30.6146936434776,31.134514178979,30.6146936434776,30.9430013501101,6636213.39367164,0.0,1.0
2001-01-02,10.94,11.5,10.81,11.31,15774000,29.93071925466,31.4628218856115,29.5750525724748,30.9430013501101,5765566.75874511,0.0,1.0
2001-01-03,12.25,12.38,10.31,10.38,59046000,33.5147450520644,33.8704117342496,28.2071037948395,28.3986166237084,21581948.4491482,0.0,1.0
2001-01-04,11.5,11.88,11.25,11.81,32824000,31.4628218856115,32.5024629566143,30.7788474967938,32.3109501277454,11997525.2497179,0.0,1.0
2001-01-05,11.31,11.56,11.0,11.5,29504000,30.9430013501101,31.6269757389277,30.0948731079762,31.4628218856115,10784029.5200974,0.0,1.0
2001-01-08,11.38,11.5,10.88,11.03,15224000,31.134514178979,31.4628218856115,29.7665654013437,30.1769500346343,5564535.83968149,0.0,1.0
2001-01-09,10.81,10.88,10.31,10.44,46234000,29.5750525724748,29.7665654013437,28.2071037948395,28.5627704770247,16899024.5672513,0.0,1.0
2001-01-10,10.63,10.63,10.06,10.25,48232000,29.0825910125261,29.0825910125261,27.5231294060219,28.0429499415233,17629315.0695952,0.0,1.0
2001-01-11,12.25,12.25,10.56,10.63,81086000,33.5147450520644,33.5147450520644,28.8910781836572,29.0825910125261,29637805.6421711,0.0,1.0
2001-01-12,12.31,12.38,11.69,12.0,62326000,33.6788989053806,33.8704117342496,31.9826424211129,32.8307706632468,22780823.7482914,0.0,1.0
2001-01-16,11.69,12.13,11.31,11.59,31880000,31.9826424211129,33.1864373454319,30.9430013501101,31.7090526655858,11652483.0904523,0.0,1.0
2001-01-17,12.06,12.5,11.75,12.13,43614000,32.994924516563,34.198719440882,32.1467962744291,33.1864373454319,15941386.3709845,0.0,1.0
2001-01-18,12.63,12.81,12.19,12.31,48048000,34.5543861230672,35.0468476830159,33.3505911987482,33.6788989053806,17562061.0893994,0.0,1.0
2001-01-19,12.44,12.81,12.19,12.81,35798000,34.0345655875658,35.0468476830159,33.3505911987482,35.0468476830159,13084554.2557093,0.0,1.0
2001-01-22,12.06,12.25,11.81,11.94,17324000,32.994924516563,33.5147450520644,32.3109501277454,32.6666168099305,6332108.43974264,0.0,1.0
2001-01-23,12.06,12.19,11.56,11.75,30698000,32.994924516563,33.3505911987482,31.6269757389277,32.1467962744291,11220449.3698464,0.0,1.0
2001-01-24,11.75,12.0,11.06,12.0,40144000,32.1467962744291,32.8307706632468,30.2590269612924,32.8307706632468,14673064.0270739,0.0,1.0
2001-01-25,13.0,13.5,11.5,11.56,131676000,35.5666682185173,36.9346169961526,31.4628218856115,31.6269757389277,48128995.0884064,0.0,1.0
2001-01-26,11.25,11.56,10.75,10.88,189416000,30.7788474967938,31.6269757389277,29.4108987191586,29.7665654013437,69233586.4824691,0.0,1.0
2001-01-29,11.38,11.44,10.81,10.94,65670000,31.134514178979,31.2986680322952,29.5750525724748,29.93071925466,24003091.7361983,0.0,1.0
2001-01-30,11.69,11.81,11.31,11.5,72740000,31.9826424211129,32.3109501277454,30.9430013501101,31.4628218856115,26587252.8230709,0.0,1.0
2001-01-31,11.88,12.13,11.75,11.94,47918000,32.5024629566143,33.1864373454319,32.1467962744291,32.6666168099305,17514544.690348,0.0,1.0
2001-02-01,11.88,11.94,11.63,11.81,30056000,32.5024629566143,32.6666168099305,31.8184885677967,32.3109501277454,10985791.4606849,0.0,1.0
2001-02-02,11.38,11.75,11.25,11.69,22496000,31.134514178979,32.1467962744291,30.7788474967938,31.9826424211129,8222530.10046471,0.0,1.0
2001-02-05,11.06,11.13,10.88,11.06,16888000,30.2590269612924,30.4505397901614,29.7665654013437,30.2590269612924,6172745.74753948,0.0,1.0
2001-02-06,10.94,11.31,10.94,11.06,39156000,29.93071925466,30.9430013501101,29.93071925466,30.2590269612924,14311939.3942832,0.0,1.0
2001-02-07,10.81,11.0,10.5,10.88,36714000,29.5750525724748,30.0948731079762,28.7269243303409,29.7665654013437,13419362.1136407,0.0,1.0
2001-02-08,10.5,10.94,10.44,10.81,26980000,28.7269243303409,29.93071925466,28.5627704770247,29.5750525724748,9861480.35697625,0.0,1.0
2001-02-09,9.69,10.19,9.69,10.06,78780000,26.5108473105718,27.878796088207,26.5108473105718,27.5231294060219,28794937.8251515,0.0,1.0
2001-02-12,10.13,10.25,9.69,9.78,27006000,27.7146422348908,28.0429499415233,26.5108473105718,26.7570780905461,9870983.63678653,0.0,1.0
2001-02-13,9.63,10.19,9.59,10.06,38932000,26.3466934572555,27.878796088207,26.2372575550447,27.5231294060219,14230064.9836101,0.0,1.0
2001-02-14,9.53,9.53,9.13,9.5,28328000,26.0731037017285,26.0731037017285,24.9787446796202,25.9910267750704,10354188.8640631,0.0,1.0
2001-02-15,9.59,9.91,9.45,9.66,37130000,26.2372575550447,27.1127447727313,25.8542318973068,26.4287703839136,13571414.5906052,0.0,1.0
2001-02-16,9.0,9.31,8.88,9.0,34164000,24.6230779974351,25.4712062395689,24.2947702908026,24.6230779974351,12487309.6707093,0.0,1.0
2001-02-20,8.84,9.19,8.63,9.19,27044000,24.1853343885918,25.1428985329365,23.610795901985,25.1428985329365,9884873.04574001,0.0,1.0
2001-02-21,8.5,8.81,8.44,8.59,28184000,23.2551292197998,24.1032574619337,23.0909753664836,23.5013599997741,10301555.3143446,0.0,1.0
2001-02-22,8.13,8.38,7.88,8.34,49634000,22.2428471243497,22.9268215131673,21.558872735532,22.8173856109565,18141761.1578265,0.0,1.0
2001-02-23,8.25,8.38,7.59,7.69,48272000,22.5711548309821,22.9268215131673,20.7654624445036,21.0390522000306,17643935.5000726,0.0,1.0
2001-02-26,8.5,8.63,8.25,8.44,20440000,23.2551292197998,23.610795901985,22.5711548309821,23.0909753664836,7471039.97392863,0.0,1.0
2001-02-27,8.22,8.81,8.16,8.66,22296000,22.489077904324,24.1032574619337,22.3249240510078,23.6928728286431,8149427.94807794,0.0,1.0
2001-02-28,8.28,8.63,8.22,8.53,21950000,22.6532317576403,23.610795901985,22.489077904324,23.3372061464579,8022961.22444879,0.0,1.0
2001-03-01,8.41,8.41,8.0,8.19,24940000,23.0088984398254,23.0088984398254,21.8871804421645,22.4070009776659,9115838.40263113,0.0,1.0
2001-03-02,8.44,8.91,8.13,8.16,27398000,23.0909753664836,24.3768472174607,22.2428471243497,22.3249240510078,10014263.8554646,0.0,1.0
2001-03-05,9.0,9.09,8.75,8.84,14766000,24.6230779974351,24.8693087774094,23.9391036086174,24.1853343885918,5397131.91071576,0.0,1.0
2001-03-06,9.19,9.59,9.13,9.44,25078000,25.1428985329365,26.2372575550447,24.9787446796202,25.8268729217541,9166278.88777799,0.0,1.0
2001-03-07,9.22,9.5,9.06,9.44,15656000,25.2249754595946,25.9910267750704,24.7872318507513,25.8268729217541,5722436.48883692,0.0,1.0
2001-03-08,8.78,9.34,8.69,9.22,27114000,24.0211805352755,25.5532831662271,23.7749497553012,25.2249754595946,9910458.79907541,0.0,1.0
2001-03-09,8.38,8.5,8.25,8.47,27230000,22.9268215131673,23.2551292197998,22.5711548309821,23.1730522931417,9952858.04745973,0.0,1.0
2001-03-12,6.28,8.25,6.19,8.09,81520000,17.1814366470991,22.5711548309821,16.9352058671248,22.1334112221389,29796437.3128505,0.0,1.0
2001-03-13,6.59,6.63,5.25,6.03,49056000,18.029564889233,18.1390007914438,14.3634621651705,16.4974622582815,17930495.9374287,0.0,1.0
2001-03-14,5.91,6.3,5.75,5.84,81300000,16.169154551649,17.2361545982045,15.7314109428057,15.9776417227801,29716024.945225,0.0,1.0
2001-03-15,5.84,6.38,5.78,6.34,74316000,15.9776417227801,17.4550264026262,15.8134878694639,17.3455905004154,27163297.7838787,0.0,1.0
2001-03-16,5.81,6.0,5.0,5.64,50168000,15.895564796122,16.4153853316234,13.6794877763528,15.430462211726,18336943.9046992,0.0,1.0
2001-03-19,6.03,6.06,5.5,5.7,27218000,16.4974622582815,16.5795391849396,15.0474365539881,15.5946160650422,9948471.91831651,0.0,1.0
2001-03-20,5.69,6.34,5.69,6.16,41196000,15.5672570894895,17.3455905004154,15.5672570894895,16.8531289404667,15057581.3486284,0.0,1.0
2001-03-21,5.69,5.88,5.5,5.72,33448000,15.5672570894895,16.0870776249909,15.0474365539881,15.6493340161476,12225603.9651646,0.0,1.0
2001-03-22,5.75,5.84,5.22,5.5,36826000,15.7314109428057,15.9776417227801,14.2813852385123,15.0474365539881,13460299.3189773,0.0,1.0
2001-03-23,5.72,5.84,5.5,5.84,19156000,15.6493340161476,15.9776417227801,15.0474365539881,15.9776417227801,7001724.15560553,0.0,1.0
2001-03-26,5.84,6.0,5.75,5.97,15830000,15.9776417227801,16.4153853316234,15.7314109428057,16.3333084049653,5786035.36141341,0.0,1.0
2001-03-27,6.72,6.75,6.25,6.38,36010000,18.3852315714182,18.4673084980763,17.099359720441,17.4550264026262,13162042.5372392,0.0,1.0
2001-03-28,5.91,6.08,5.81,5.97,23220000,16.169154551649,16.634257136045,15.895564796122,16.3333084049653,8487159.89210485,0.0,1.0
2001-03-29,5.59,5.88,5.53,5.59,19128000,15.3891501586414,16.1875139414689,15.2239714449529,15.3891501586414,6948110.77270297,0.0349,1.0
2001-03-30,5.59,5.63,5.31,5.56,21328000,15.3891501586414,15.4992693011004,14.6183161614286,15.3065608017972,7747245.21958433,0.0,1.0
2001-04-02,5.22,5.53,5.19,5.41,28512000,14.3705480908959,15.2239714449529,14.2879587340517,14.893614017576,10356782.4315824,0.0,1.0
2001-04-03,4.97,5.19,4.88,5.19,32532000,13.6823034505273,14.2879587340517,13.4345353799946,14.2879587340517,11817019.0117928,0.0,1.0
2001-04-04,5.11,5.13,4.75,4.91,31006000,14.0677204491337,14.1227800203632,13.076648167003,13.5171247368389,11262710.3000015,0.0,1.0
2001-04-05,5.69,5.94,5.41,5.5,35780000,15.6644480147888,16.3526926551574,14.893614017576,15.1413820881087,12996832.0497341,0.0,1.0
2001-04-06,5.44,5.69,5.38,5.59,27018000,14.9762033744202,15.6644480147888,14.8110246607318,15.3891501586414,9814097.49356387,0.0,1.0
2001-04-09,5.64,5.82,5.52,5.7,14092000,15.5267990867151,16.0223352277805,15.1964416593382,15.6919778004036,5118819.37520548,0.0,1.0
2001-04-10,6.2,6.27,5.88,5.89,33968000,17.0684670811407,17.2611755804439,16.1875139414689,16.2150437270837,12338635.8598481,0.0,1.0
2001-04-11,6.1,6.52,6.0,6.5,32616000,16.7931692249933,17.9494202208125,16.5178713688459,17.894360649583,11847531.4179465,0.0,1.0
2001-04-12,6.23,6.26,5.9,6.0,32826000,17.151056437985,17.2336457948292,16.2425735126984,16.5178713688459,11923812.4333306,0.0,1.0
2001-04-16,5.99,6.07,5.87,6.04,20210000,16.4903415832311,16.7105798681491,16.1599841558542,16.6279905113048,7341139.62339645,0.0,1.0
2001-04-17,5.7,5.73,5.32,5.54,30902000,15.6919778004036,15.7745671572478,14.6458459470433,15.2515012305677,11224933.0352398,0.0,1.0
2001-04-18,6.32,6.35,5.94,5.99,80214000,17.3988245085176,17.4814138653619,16.3526926551574,16.4903415832311,29137168.4191551,0.0,1.0
2001-04-19,7.08,7.17,6.6,6.67,185106000,19.4910882152381,19.7388562857708,18.1696585057304,18.3623670050336,67238445.8747364,0.0,1.0
2001-04-20,5.91,6.02,5.0,5.95,90436000,16.2701032983132,16.5729309400753,13.7648928073716,16.3802224407721,32850237.65371,0.0,1.0
2001-04-23,5.35,5.67,5.25,5.39,62310000,14.7284353038876,15.6093884435593,14.4531374477401,14.8385544463465,22633666.9932623,0.0,1.0
2001-04-24,5.41,5.62,5.3,5.54,52078000,14.893614017576,15.4717395154856,14.5907863758138,15.2515012305677,18916965.3294033,0.0,1.0
2001-04-25,5.99,6.12,5.65,5.75,54602000,16.4903415832311,16.8482287962228,15.5543288723299,15.8296267284773,19833790.4857344,0.0,1.0
2001-04-26,6.1,6.26,6.04,6.14,47764000,16.7931692249933,17.2336457948292,16.6279905113048,16.9032883674523,17349935.327655,0.0,1.0
2001-04-27,6.18,6.25,6.04,6.18,28432000,17.0134075099112,17.2061160092144,16.6279905113048,17.0134075099112,10327722.9971503,0.0,1.0
2001-04-30,6.43,6.49,6.3,6.4,25656000,17.7016521502798,17.8668308639683,17.3437649372882,17.6190627934356,9319360.6223582,0.0,1.0
2001-05-01,6.6,6.6,6.31,6.44,27378000,18.1696585057304,18.1696585057304,17.3712947229029,17.7291819358946,9944864.94850808,0.0,1.0
2001-05-02,6.44,6.6,6.35,6.53,36680000,17.7291819358946,18.1696585057304,17.4814138653619,17.9769500064272,13323750.6870946,0.0,1.0
2001-05-03,6.27,6.38,6.16,6.33,41310000,17.2611755804439,17.5640032222061,16.9583479386818,17.4263542941324,15005565.4548495,0.0,1.0
2001-05-04,6.49,6.54,6.12,6.15,32012000,17.8668308639683,18.004479792042,16.8482287962228,16.930818153067,11628132.6879845,0.0,1.0
2001-05-07,6.44,6.59,6.4,6.47,24528000,17.7291819358946,18.1421287201157,17.6190627934356,17.8117712927388,8909622.59686628,0.0,1.0
2001-05-08,6.28,6.45,6.21,6.42,29282000,17.2887053660587,17.7567117215093,17.0959968667555,17.6741223646651,10636479.4879908,0.0,1.0
2001-05-09,5.95,6.14,5.91,6.01,31206000,16.3802224407721,16.9032883674523,16.2701032983132,16.5454011544606,11335358.8860816,0.0,1.0
2001-05-10,6.08,6.28,6.01,6.25,41206000,16.7381096537638,17.2887053660587,16.5454011544606,17.2061160092144,14967788.1900878,0.0,1.0
2001-05-11,6.3,6.35,6.2,6.23,50388000,17.3437649372882,17.4814138653619,17.0684670811407,17.151056437985,18303084.7770262,0.0,1.0
2001-05-14,6.26,6.32,6.1,6.19,28854000,17.2336457948292,17.3988245085176,16.7931692249933,17.040937295526,10481011.5137794,0.0,1.0
2001-05-15,6.06,6.3,6.01,6.17,29950000,16.6830500825343,17.3437649372882,16.5454011544606,16.9858777242965,10879125.7654985,0.0,1.0
2001-05-16,6.29,6.34,5.86,5.96,35822000,17.3162351516734,17.4538840797471,16.1324543702395,16.4077522263869,13012088.2528109,0.0,1.0
2001-05-17,6.39,6.44,6.29,6.34,28770000,17.5915330078208,17.7291819358946,17.3162351516734,17.4538840797471,10450499.1076257,0.0,1.0
2001-05-18,6.91,6.99,6.56,6.6,61120000,19.0230818597875,19.2433201447054,18.0595393632715,18.1696585057304,22201407.9060856,0.0,1.0
2001-05-21,7.35,7.39,6.92,6.95,68444000,20.2343924268362,20.3445115692952,19.0506116454022,19.1332010022465,24861799.1283397,0.0,1.0
2001-05-22,7.24,7.43,7.05,7.36,36720000,19.931564785074,20.4546307117541,19.4084988583939,20.2619222124509,13338280.4043106,0.0,1.0
2001-05-23,7.0,7.6,6.81,6.9,75206000,19.2708499303202,20.9226370672048,18.74778400364,18.9955520741727,27318047.8237087,0.0,1.0
2001-05-24,6.96,7.07,6.81,7.03,34526000,19.1607307878612,19.4635584296234,18.74778400364,19.3534392871644,12541325.4150117,0.0,1.0
2001-05-25,6.86,6.96,6.8,6.94,16486000,18.8854329317138,19.1607307878612,18.7202542180253,19.1056712166317,5988422.95058454,0.0,1.0
2001-05-29,6.94,7.02,6.76,6.98,39042000,19.1056712166317,19.3259095015497,18.6101350755663,19.2157903590907,14181730.4887008,0.0,1.0
2001-05-30,6.45,6.75,6.43,6.64,36376000,17.7567117215093,18.5826052899516,17.7016521502798,18.2797776481894,13213324.8362528,0.0,1.0
2001-05-31,6.4,6.47,6.22,6.39,33336000,17.6190627934356,17.8117712927388,17.1235266523702,17.5915330078208,12109066.3278349,0.0,1.0
2001-06-01,6.2,6.27,6.07,6.25,20446000,17.0684670811407,17.2611755804439,16.7105798681491,17.2061160092144,7426864.954971,0.0,1.0
2001-06-04,6.22,6.36,6.19,6.23,12162000,17.1235266523702,17.5089436509766,17.040937295526,17.151056437985,4417760.51953229,0.0,1.0
2001-06-05,6.4,6.56,6.27,6.28,45284000,17.6190627934356,18.0595393632715,17.2611755804439,17.2887053660587,16449092.8602615,0.0,1.0
2001-06-06,6.05,6.4,6.0,6.36,23988000,16.6555202969196,17.6190627934356,16.5178713688459,17.5089436509766,8713471.41444996,0.0,1.0
2001-06-07,6.08,6.08,5.81,5.9,35488000,16.7381096537638,16.7381096537638,15.9948054421657,16.2425735126984,12890765.1140571,0.0,1.0
2001-06-08,5.71,5.86,5.63,5.81,23686000,15.7195075860183,16.1324543702395,15.4992693011004,15.9948054421657,8603772.04946899,0.0,1.0
2001-06-11,5.5,5.7,5.45,5.61,27294000,15.1413820881087,15.6919778004036,15.003733160035,15.4442097298709,9914352.54235441,0.0,1.0
2001-06-12,5.3,5.37,5.02,5.06,64328000,14.5907863758138,14.783494875117,13.819952378601,13.93007152106,23366691.2268109,0.0,1.0
2001-06-13,5.09,5.31,5.05,5.19,44564000,14.0126608779042,14.6183161614286,13.9025417354453,14.2879587340517,16187557.9503731,0.0,1.0
2001-06-14,4.88,5.05,4.88,4.98,37210000,13.4345353799946,13.9025417354453,13.4345353799946,13.7098332361421,13516269.4402069,0.0,1.0
2001-06-15,5.16,5.26,4.9,4.97,38742000,14.2053693772074,14.4806672333549,13.4895949512241,13.6823034505273,14072757.6095807,0.0,1.0
2001-06-18,5.01,5.5,4.96,5.2,22790000,13.7924225929863,15.1413820881087,13.6547736649126,14.3154885196664,8278306.38383003,0.0,1.0
2001-06-19,4.95,5.23,4.9,5.22,31502000,13.6272438792978,14.3980778765106,13.4895949512241,14.3705480908959,11442878.7934802,0.0,1.0
2001-06-20,5.0,5.04,4.75,4.76,27600000,13.7648928073716,13.8750119498305,13.076648167003,13.1041779526177,10025504.879057,0.0,1.0
2001-06-21,5.06,5.17,4.88,4.93,25546000,13.93007152106,14.2328991628222,13.4345353799946,13.5721843080683,9279403.90001413,0.0,1.0
2001-06-22,5.15,5.2,5.01,5.1,24538000,14.1778395915927,14.3154885196664,13.7924225929863,14.040190663519,8913255.02617031,0.0,1.0
2001-06-25,5.09,5.22,5.03,5.19,19884000,14.0126608779042,14.3705480908959,13.8474821642158,14.2879587340517,7222722.42808586,0.0,1.0
2001-06-26,5.1,5.17,4.91,4.97,16502000,14.040190663519,14.2328991628222,13.5171247368389,13.6823034505273,5994234.83747095,0.0,1.0
2001-06-27,5.14,5.34,5.04,5.25,23090000,14.150309805978,14.7009055182728,13.8750119498305,14.4531374477401,8387279.26295019,0.0,1.0
2001-06-28,5.38,5.47,5.28,5.3,20238000,14.8110246607318,15.0587927312645,14.5357268045844,14.5907863758138,7351310.42544766,0.0,1.0
2001-06-29,5.42,5.64,5.36,5.47,21056000,14.9211438031908,15.5267990867151,14.7559650895023,15.0587927312645,7648443.14251534,0.0,1.0
2001-07-02,5.55,5.7,5.35,5.52,12178000,15.2790310161824,15.6919778004036,14.7284353038876,15.1964416593382,4423572.4064187,0.0,1.0
2001-07-03,5.54,5.6,5.46,5.52,6536000,15.2515012305677,15.4166799442561,15.0312629456497,15.1964416593382,2374155.79309842,0.0,1.0
2001-07-05,4.93,5.08,4.75,4.97,54126000,13.5721843080683,13.9851310922895,13.076648167003,13.6823034505273,19660886.8508638,0.0,1.0
2001-07-06,4.55,4.81,4.45,4.81,34140000,12.5260524547081,13.2418268806914,12.2507545985607,13.2418268806914,12401113.643877,0.0,1.0
2001-07-09,4.58,4.68,4.45,4.49,21152000,12.6086418115523,12.8839396676998,12.2507545985607,12.3608737410197,7683314.46383385,0.0,1.0
2001-07-10,4.4,4.7,4.4,4.67,17610000,12.113105670487,12.9389992389293,12.113105670487,12.856409882085,6396708.00435482,0.0,1.0
2001-07-11,4.58,4.6,4.39,4.48,21450000,12.6086418115523,12.6637013827818,12.0855758848722,12.3333439554049,7791560.85709323,0.0,1.0
2001-07-12,4.88,4.93,4.69,4.84,28980000,13.4345353799946,13.5721843080683,12.9114694533145,13.3244162375357,10526780.1230099,0.0,1.0
2001-07-13,4.99,5.05,4.79,4.83,30078000,13.7373630217568,13.9025417354453,13.1867673094619,13.2968864519209,10925620.8605897,0.0,1.0
2001-07-16,4.81,5.02,4.72,4.96,17026000,13.2418268806914,13.819952378601,12.9940588101587,13.6547736649126,6184574.1330009,0.0,1.0
2001-07-17,4.92,4.92,4.58,4.65,19588000,13.5446545224536,13.5446545224536,12.6086418115523,12.8013503108555,7115202.52068726,0.0,1.0
2001-07-18,4.6,4.72,4.53,4.66,14642000,12.6637013827818,12.9940588101587,12.4709928834786,12.8288800964703,5318602.98692583,0.0,1.0
2001-07-19,4.71,4.84,4.5,4.77,26128000,12.966529024544,13.3244162375357,12.3884035266344,13.1317077382325,9490811.28550729,0.0,1.0
2001-07-20,4.75,4.84,4.66,4.72,28742000,13.076648167003,13.3244162375357,12.8288800964703,12.9940588101587,10440328.3055745,0.0,1.0
2001-07-23,4.51,4.74,4.5,4.74,16772000,12.4159333122491,13.0491183813882,12.3884035266344,13.0491183813882,6092310.42867915,0.0,1.0
2001-07-24,4.45,4.55,4.0,4.47,25530000,12.2507545985607,12.5260524547081,11.0119142458972,12.3058141697902,9273592.0131277,0.0,1.0
2001-07-25,4.46,4.48,4.26,4.4,27146000,12.2782843841754,12.3333439554049,11.7276886718806,12.113105670487,9860592.58865513,0.0,1.0
2001-07-26,4.64,4.71,4.35,4.39,29708000,12.7738205252408,12.966529024544,11.9754567424132,12.0855758848722,10791220.9763415,0.0,1.0
2001-07-27,4.85,4.95,4.7,4.8,31754000,13.3519460231504,13.6272438792978,12.9389992389293,13.2142970950767,11534416.0119412,0.0,1.0
2001-07-30,5.3,5.32,5.03,5.1,50048000,14.5907863758138,14.6458459470433,13.8474821642158,14.040190663519,18179582.1806901,0.0,1.0
2001-07-31,5.36,5.46,5.32,5.39,24666000,14.7559650895023,15.0312629456497,14.6458459470433,14.8385544463465,8959750.12126159,0.0,1.0
2001-08-01,5.38,5.46,5.3,5.37,28742000,14.8110246607318,15.0312629456497,14.5907863758138,14.783494875117,10440328.3055745,0.0,1.0
2001-08-02,5.49,5.6,5.4,5.55,18024000,15.113852302494,15.4166799442561,14.8660842319613,15.2790310161824,6547090.57754068,0.0,1.0
2001-08-03,5.26,5.47,5.24,5.44,12994000,14.4806672333549,15.0587927312645,14.4256076621254,14.9762033744202,4719978.63762559,0.0,1.0
2001-08-06,5.28,5.3,5.13,5.19,18870000,14.5357268045844,14.5907863758138,14.1227800203632,14.2879587340517,6854394.0966596,0.0,1.0
2001-08-07,5.34,5.43,5.15,5.26,17342000,14.7009055182728,14.9486735888055,14.1778395915927,14.4806672333549,6299358.89900748,0.0,1.0
2001-08-08,5.05,5.23,4.98,5.17,19338000,13.9025417354453,14.3980778765106,13.7098332361421,14.2328991628222,7024391.78808709,0.0,1.0
2001-08-09,5.16,5.24,4.98,5.09,21326000,14.2053693772074,14.4256076621254,13.7098332361421,14.0126608779042,7746518.73372355,0.0,1.0
2001-08-10,5.06,5.13,4.94,5.06,12866000,13.93007152106,14.1227800203632,13.5997140936831,13.93007152106,4673483.54253432,0.0,1.0
2001-08-13,5.25,5.27,5.1,5.22,17992000,14.4531374477401,14.5081970189696,14.040190663519,14.3705480908959,6535466.80376789,0.0,1.0
2001-08-14,5.45,5.51,5.36,5.48,26080000,15.003733160035,15.1689118737234,14.7559650895023,15.0863225168792,9473375.62484805,0.0,1.0
2001-08-15,5.27,5.48,5.24,5.41,19570000,14.5081970189696,15.0863225168792,14.4256076621254,14.893614017576,7108664.14794006,0.0,1.0
2001-08-16,5.24,5.26,5.05,5.16,28064000,14.4256076621254,14.4806672333549,13.9025417354453,14.2053693772074,10194049.5987629,0.0,1.0
2001-08-17,4.92,5.09,4.88,5.0,27814000,13.5446545224536,14.0126608779042,13.4345353799946,13.7648928073716,10103238.8661627,0.0,1.0
2001-08-20,4.98,5.02,4.84,4.95,15256000,13.7098332361421,13.819952378601,13.3244162375357,13.6272438792978,5541634.14619178,0.0,1.0
2001-08-21,4.98,5.2,4.97,5.09,18826000,13.7098332361421,14.3154885196664,13.6823034505273,14.0126608779042,6838411.40772197,0.0,1.0
2001-08-22,5.36,5.39,5.15,5.25,23524000,14.7559650895023,14.8385544463465,14.1778395915927,14.4531374477401,8544926.69474409,0.0,1.0
2001-08-23,5.19,5.43,5.17,5.35,15182000,14.2879587340517,14.9486735888055,14.2328991628222,14.7284353038876,5514754.16934214,0.0,1.0
2001-08-24,5.74,5.75,5.35,5.41,27238000,15.8020969428625,15.8296267284773,14.7284353038876,14.893614017576,9894010.938252,0.0,1.0
2001-08-27,5.58,5.71,5.57,5.63,14498000,15.3616203730266,15.7195075860183,15.3340905874119,15.4992693011004,5266296.00494814,0.0,1.0
2001-08-28,5.36,5.5,5.3,5.45,17516000,14.7559650895023,15.1413820881087,14.5907863758138,15.003733160035,6362563.16889719,0.0,1.0
2001-08-29,5.25,5.4,5.19,5.36,11198000,14.4531374477401,14.8660842319613,14.2879587340517,14.7559650895023,4067594.3346261,0.0,1.0
2001-08-30,5.12,5.2,4.96,5.13,19368000,14.0952502347485,14.3154885196664,13.6547736649126,14.1227800203632,7035289.07599911,0.0,1.0
2001-08-31,4.98,5.11,4.87,5.01,17336000,13.7098332361421,14.0677204491337,13.4070055943799,13.7924225929863,6297179.44142506,0.0,1.0
2001-09-04,4.01,4.69,4.0,4.19,88818000,11.039444031512,12.9114694533145,11.0119142458972,11.5349801725774,32262510.5923218,0.0,1.0
2001-09-05,4.07,4.16,3.83,3.95,44020000,11.2046227452004,11.4523908157331,10.5439078904466,10.8742653178235,15989953.7962352,0.0,1.0
2001-09-06,3.87,4.1,3.84,3.97,28016000,10.6540270329056,11.2872121020447,10.5714376760614,10.929324889053,10176613.9381036,0.0,1.0
2001-09-07,3.8,3.95,3.78,3.87,43408000,10.4613185336024,10.8742653178235,10.4062589623729,10.6540270329056,15767649.1228299,0.0,1.0
2001-09-10,3.94,4.02,3.76,3.82,33676000,10.8467355322088,11.0669738171267,10.3511993911434,10.5163781048319,12232568.9241711,0.0,1.0
2001-09-17,3.59,3.8,3.5,3.8,41976000,9.88319303569277,10.4613185336024,9.63542496516009,10.4613185336024,15247485.2464963,0.0,1.0
2001-09-18,3.5,3.7,3.47,3.61,42122000,9.63542496516009,10.1860206774549,9.55283560831586,9.93825260692226,15300518.7143347,0.0,1.0
2001-09-19,3.47,3.68,3.25,3.68,59656000,9.55283560831586,10.1309611062255,8.94718032479151,10.1309611062255,21669620.2559791,0.0,1.0
2001-09-20,3.31,3.5,3.25,3.32,29272000,9.11235903847997,9.63542496516009,8.94718032479151,9.13988882409471,10632847.0586868,0.0,1.0
2001-09-21,3.36,3.39,3.05,3.09,48338000,9.25000796655368,9.33259732339791,8.39658461249664,8.50670375495562,17558436.769705,0.0,1.0
2001-09-24,3.71,3.73,3.46,3.52,27400000,10.2135504630697,10.2686100342992,9.52530582270111,9.69048453638957,9952856.29297686,0.0,1.0
2001-09-25,3.74,3.86,3.68,3.72,27528000,10.2961398199139,10.6264972472908,10.1309611062255,10.2410802486844,9999351.38806817,0.0,1.0
2001-09-26,3.43,3.75,3.39,3.7,29880000,9.44271646585688,10.3236696055287,9.33259732339791,10.1860206774549,10853698.7603704,0.0,1.0
2001-09-27,3.52,3.56,3.33,3.5,29078000,9.69048453638957,9.80060367884854,9.16741860970945,9.63542496516009,10562377.9301891,0.0,1.0
2001-09-28,3.49,3.62,3.47,3.55,37320000,9.60789517954534,9.965782392537,9.55283560831586,9.7730738932338,13556226.162551,0.0,1.0
2001-10-01,3.39,3.48,3.34,3.44,9796000,9.33259732339791,9.5803653939306,9.19494839532419,9.47024625147163,3558327.74620443,0.0,1.0
2001-10-02,3.41,3.48,3.31,3.41,18970000,9.3876568946274,9.5803653939306,9.11235903847997,9.3876568946274,6890718.38969968,0.0,1.0
2001-10-03,3.49,3.59,3.22,3.27,65932000,9.60789517954534,9.88319303569277,8.86459096794728,9.00223989602099,23949332.8871734,0.0,1.0
2001-10-04,3.58,3.72,3.5,3.6,33622000,9.85566325007803,10.2410802486844,9.63542496516009,9.91072282130752,12212953.8059295,0.0,1.0
2001-10-05,3.76,3.79,3.58,3.63,29188000,10.3511993911434,10.4337887479876,9.85566325007803,9.99331217815175,10602334.6525332,0.0,1.0
2001-10-08,3.83,4.01,3.75,3.77,20134000,10.5439078904466,11.039444031512,10.3236696055287,10.3787291767581,7313533.160686,0.0,1.0
2001-10-09,3.72,4.03,3.7,3.97,20784000,10.2410802486844,11.0945036027415,10.1860206774549,10.929324889053,7549641.06544642,0.0,1.0
2001-10-10,4.02,4.05,3.67,3.75,52144000,11.0669738171267,11.149563173971,10.1034313206107,10.3236696055287,18940939.3628098,0.0,1.0
2001-10-11,4.17,4.21,3.98,4.14,27092000,11.4799206013479,11.5900397438068,10.9568546746678,11.3973312445036,9840977.47041346,0.0,1.0
2001-10-12,4.1,4.21,3.97,4.07,22752000,11.2872121020447,11.5900397438068,10.929324889053,11.2046227452004,8264503.15247479,0.0,1.0
2001-10-15,4.08,4.09,3.94,4.02,11036000,11.2321525308152,11.2596823164299,10.8467355322088,11.0669738171267,4008748.97990119,0.0,1.0
2001-10-16,4.12,4.16,3.96,4.0,25250000,11.3422716732742,11.4523908157331,10.9017951034383,11.0119142458972,9171883.99261551,0.0,1.0
2001-10-17,4.29,4.54,4.21,4.37,46726000,11.8102780287248,12.4985226690934,11.5900397438068,12.0305163136427,16972889.1658992,0.0,1.0
2001-10-18,4.09,4.26,4.07,4.26,31168000,11.2596823164299,11.7276886718806,11.2046227452004,11.7276886718806,11321555.6547264,0.0,1.0
2001-10-19,3.89,3.99,3.75,3.85,29962000,10.7090866041351,10.9843844602825,10.3236696055287,10.5989674616761,10883484.6806632,0.0,1.0
2001-10-22,3.86,3.9,3.74,3.8,16252000,10.6264972472908,10.7366163897498,10.2961398199139,10.4613185336024,5903424.10487083,0.0,1.0
2001-10-23,3.95,4.12,3.91,4.06,21848000,10.8742653178235,11.3422716732742,10.7641461753646,11.1770929595857,7936131.54339267,0.0,1.0
2001-10-24,4.15,4.26,4.02,4.07,24710000,11.4248610301184,11.7276886718806,11.0669738171267,11.2046227452004,8975732.8101992,0.0,1.0
2001-10-25,4.35,4.48,4.06,4.09,83162000,11.9754567424132,12.3333439554049,11.1770929595857,11.2596823164299,30208008.5779761,0.0,1.0
2001-10-26,4.48,4.71,4.46,4.5,95358000,12.3333439554049,12.966529024544,12.2782843841754,12.3884035266344,34638119.3571419,0.0,1.0
2001-10-29,4.13,4.54,4.05,4.52,48848000,11.3698014588889,12.4985226690934,11.149563173971,12.4434630978639,17743690.6642093,0.0,1.0
2001-10-30,4.17,4.28,4.06,4.15,42202000,11.4799206013479,11.78274824311,11.1770929595857,11.4248610301184,15329578.1487668,0.0,1.0
2001-10-31,4.27,4.35,4.1,4.25,23760000,11.7552184574953,11.9754567424132,11.2872121020447,11.7001588862658,8630652.02631863,0.0,1.0
2001-11-01,4.53,4.57,4.27,4.38,35818000,12.4709928834786,12.5811120259376,11.7552184574953,12.0580460992575,13010635.2810893,0.0,1.0
2001-11-02,4.32,4.51,4.3,4.49,20678000,11.892867385569,12.4159333122491,11.8378078143395,12.3608737410197,7511137.31482395,0.0,1.0
2001-11-05,4.72,4.74,4.55,4.58,44076000,12.9940588101587,13.0491183813882,12.5260524547081,12.6086418115523,16010295.4003376,0.0,1.0
2001-11-06,4.89,4.92,4.55,4.75,36228000,13.4620651656094,13.5446545224536,12.5260524547081,13.076648167003,13159564.8825535,0.0,1.0
2001-11-07,4.73,4.84,4.61,4.65,33380000,13.0215885957735,13.3244162375357,12.6912311683966,12.8013503108555,12125049.0167725,0.0,1.0
2001-11-08,4.8,5.03,4.75,4.9,37710000,13.2142970950767,13.8474821642158,13.076648167003,13.4895949512241,13697890.9054072,0.0,1.0
2001-11-09,4.86,4.94,4.72,4.76,18886000,13.3794758087651,13.5997140936831,12.9940588101587,13.1041779526177,6860205.98354605,0.0,1.0
2001-11-12,4.76,4.84,4.65,4.83,17410000,13.1041779526177,13.3244162375357,12.8013503108555,13.2968864519209,6324059.41827473,0.0,1.0
2001-11-13,5.12,5.15,4.94,4.99,45056000,14.0952502347485,14.1778395915927,13.5997140936831,13.7373630217568,16366273.4721301,0.0,1.0
2001-11-14,5.18,5.3,5.08,5.25,23356000,14.2604289484369,14.5907863758138,13.9851310922895,14.4531374477401,8483901.8824368,0.0,1.0
2001-11-15,5.34,5.4,5.14,5.22,26558000,14.7009055182728,14.8660842319613,14.150309805978,14.3705480908959,9647005.74557956,0.0,1.0
2001-11-16,5.39,5.42,5.26,5.36,17910000,14.8385544463465,14.9211438031908,14.4806672333549,14.7559650895023,6505680.88347504,0.0,1.0
2001-11-19,5.48,5.53,5.35,5.44,25692000,15.0863225168792,15.2239714449529,14.7284353038876,14.9762033744202,9332437.36785263,0.0,1.0
2001-11-20,5.05,5.49,5.05,5.34,32350000,13.9025417354453,15.113852302494,13.9025417354453,14.7009055182728,11750908.7984599,0.0,1.0
2001-11-21,5.22,5.3,5.04,5.09,27018000,14.3705480908959,14.5907863758138,13.8750119498305,14.0126608779042,9814097.49356383,0.0,1.0
2001-11-23,5.55,5.57,5.4,5.46,13832000,15.2790310161824,15.3340905874119,14.8660842319613,15.0312629456497,5024376.21330132,0.0,1.0
2001-11-26,5.86,5.87,5.68,5.73,28512000,16.1324543702395,16.1599841558542,15.6369182291741,15.7745671572478,10356782.4315823,0.0,1.0
2001-11-27,5.67,5.79,5.46,5.73,34978000,15.6093884435593,15.9397458709363,15.0312629456497,15.7745671572478,12705511.2195528,0.0,1.0
2001-11-28,5.21,5.49,5.2,5.47,35634000,14.3430183052812,15.113852302494,14.3154885196664,15.0587927312645,12943798.5818955,0.0,1.0
2001-11-29,5.44,5.45,5.18,5.33,30588000,14.9762033744202,15.003733160035,14.2604289484369,14.6733757326581,11110874.7550941,0.0,1.0
2001-11-30,5.46,5.55,5.37,5.46,16628000,15.0312629456497,15.2790310161824,14.783494875117,15.0312629456497,6040003.44670145,0.0,1.0
2001-12-03,5.32,5.42,5.27,5.36,17456000,14.6458459470433,14.9211438031908,14.5081970189696,14.7559650895023,6340768.59307316,0.0,1.0
2001-12-04,5.74,5.78,5.5,5.53,27290000,15.8020969428625,15.9122160853215,15.1413820881087,15.2239714449529,9912899.57063283,0.0,1.0
2001-12-05,6.2,6.24,5.9,5.97,54960000,17.0684670811407,17.1785862235997,16.2425735126984,16.4352820120016,19963831.4548179,0.0,1.0
2001-12-06,6.06,6.18,6.02,6.17,45978000,16.6830500825343,17.0134075099112,16.5729309400753,16.9858777242965,16701183.4539595,0.0,1.0
2001-12-07,5.96,6.13,5.84,6.08,28364000,16.4077522263869,16.8757585818375,16.07739479901,16.7381096537638,10303022.4778831,0.0,1.0
2001-12-10,5.82,5.96,5.8,5.84,22142000,16.0223352277805,16.4077522263869,15.967275656551,16.07739479901,8042924.96493043,0.0,1.0
2001-12-11,6.01,6.13,6.0,6.04,34994000,16.5454011544606,16.8757585818375,16.5178713688459,16.6279905113048,12711323.1064391,0.0,1.0
2001-12-12,5.85,5.97,5.71,5.91,46832000,16.1049245846247,16.4352820120016,15.7195075860183,16.2701032983132,17011392.9165216,0.0,1.0
2001-12-13,5.32,5.65,5.27,5.56,48214000,14.6458459470433,15.5543288723299,14.5081970189696,15.3065608017972,17513394.6463353,0.0,1.0
2001-12-14,5.46,5.55,5.36,5.44,25030000,15.0312629456497,15.2790310161824,14.7559650895023,14.9762033744202,9091970.54792743,0.0,1.0
2001-12-17,5.61,5.66,5.49,5.51,23062000,15.4442097298709,15.5818586579446,15.113852302494,15.1689118737234,8377108.46089899,0.0,1.0
2001-12-18,5.46,5.68,5.4,5.57,16368000,15.0312629456497,15.6369182291741,14.8660842319613,15.3340905874119,5945560.28479729,0.0,1.0
2001-12-19,5.18,5.33,5.13,5.24,31838000,14.2604289484369,14.6733757326581,14.1227800203632,14.4256076621254,11564928.4180948,0.0,1.0
2001-12-20,4.97,5.1,4.9,5.03,31238000,13.6823034505273,14.040190663519,13.4895949512241,13.8474821642158,11346982.6598545,0.0,1.0
2001-12-21,5.01,5.09,4.97,5.02,20354000,13.7924225929863,14.0126608779042,13.6823034505273,13.819952378601,7393446.60537413,0.0,1.0
2001-12-24,4.95,5.05,4.93,5.02,4666000,13.6272438792978,13.9025417354453,13.5721843080683,13.819952378601,1694891.51324928,0.0,1.0
2001-12-26,5.02,5.09,4.95,4.96,14984000,13.819952378601,14.0126608779042,13.6272438792978,13.6547736649126,5442832.06912284,0.0,1.0
2001-12-27,5.23,5.29,5.15,5.18,15814000,14.3980778765106,14.5632565901991,14.1778395915927,14.2604289484369,5744323.70135535,0.0,1.0
2001-12-28,5.31,5.46,5.28,5.28,11278000,14.6183161614286,15.0312629456497,14.5357268045844,14.5357268045844,4096653.76905814,0.0,1.0
2001-12-31,5.22,5.36,5.2,5.3,14244000,14.3705480908959,14.7559650895023,14.3154885196664,14.5907863758138,5174032.30062637,0.0,1.0
2002-01-02,5.5,5.51,5.35,5.38,21146000,15.1413820881087,15.1689118737234,14.7284353038876,14.8110246607318,7681135.00625142,0.0,1.0
2002-01-03,5.93,5.95,5.6,5.63,46500000,16.3251628695427,16.3802224407721,15.4166799442561,15.4992693011004,16890796.2636286,0.0,1.0
2002-01-04,5.83,6.0,5.73,5.97,34202000,16.0498650133952,16.5178713688459,15.7745671572478,16.4352820120016,12423634.7055619,0.0,1.0
2002-01-07,5.64,5.88,5.61,5.81,27004000,15.5267990867151,16.1875139414689,15.4442097298709,15.9948054421657,9809012.09253823,0.0,1.0
2002-01-08,5.46,5.52,5.36,5.45,28722000,15.0312629456497,15.1964416593382,14.7559650895023,15.003733160035,10433063.4469665,0.0,1.0
2002-01-09,5.15,5.47,5.14,5.46,40454000,14.1778395915927,15.0587927312645,14.150309805978,15.0312629456497,14694629.5064265,0.0,1.0
2002-01-10,5.21,5.29,5.1,5.14,17010000,14.3430183052812,14.5632565901991,14.040190663519,14.150309805978,6178762.24611445,0.0,1.0
2002-01-11,5.2,5.33,5.18,5.29,26078000,14.3154885196664,14.6733757326581,14.2604289484369,14.5632565901991,9472649.13898726,0.0,1.0
2002-01-14,4.85,5.06,4.83,5.05,38556000,13.3519460231504,13.93007152106,13.2968864519209,13.9025417354453,14005194.4245261,0.0,1.0
2002-01-15,4.92,4.98,4.83,4.97,21174000,13.5446545224536,13.7098332361421,13.2968864519209,13.6823034505273,7691305.80830264,0.0,1.0
2002-01-16,4.7,4.82,4.69,4.76,30718000,12.9389992389293,13.2693566663062,12.9114694533145,13.1041779526177,11158096.3360461,0.0,1.0
2002-01-17,4.96,4.99,4.82,4.92,25862000,13.6547736649126,13.7373630217568,13.2693566663062,13.5446545224536,9394188.66602071,0.0,1.0
2002-01-18,4.81,4.86,4.72,4.75,30680000,13.2418268806914,13.3794758087651,12.9940588101587,13.076648167003,11144293.1046909,0.0,1.0
2002-01-22,4.45,4.8,4.37,4.71,36698000,12.2507545985607,13.2142970950767,12.0305163136427,12.966529024544,13330289.0598418,0.0,1.0
2002-01-23,4.62,4.66,4.33,4.37,46838000,12.7187609540113,12.8288800964703,11.9203971711838,12.0305163136427,17013572.3741041,0.0,1.0
2002-01-24,4.69,4.79,4.58,4.75,35018000,12.9114694533145,13.1867673094619,12.6086418115523,13.076648167003,12720040.9367688,0.0,1.0
2002-01-25,4.38,4.48,4.27,4.36,45440000,12.0580460992575,12.3333439554049,11.7552184574953,12.002986528028,16505758.7574039,0.0,1.0
2002-01-28,4.21,4.29,4.09,4.28,32298000,11.5900397438068,11.8102780287248,11.2596823164299,11.78274824311,11732020.1660791,0.0,1.0
2002-01-29,4.01,4.19,3.97,4.12,50778000,11.039444031512,11.5349801725774,10.929324889053,11.3422716732742,18444749.5198824,0.0,1.0
2002-01-30,4.17,4.21,3.98,4.04,30296000,11.4799206013479,11.5900397438068,10.9568546746678,11.1220333883562,11004807.819417,0.0,1.0
2002-01-31,4.34,4.39,4.25,4.33,40526000,11.9479269567985,12.0855758848722,11.7001588862658,11.9203971711838,14720782.9974154,0.0,1.0
2002-02-01,4.2,4.41,4.15,4.35,26340000,11.5625099581921,12.1406354561017,11.4248610301184,11.9754567424132,9567818.78675222,0.0,1.0
2002-02-04,4.21,4.29,4.14,4.23,29822000,11.5900397438068,11.8102780287248,11.3973312445036,11.6450993150363,10832630.6704072,0.0,1.0
2002-02-05,4.17,4.22,4.11,4.17,40540000,11.4799206013479,11.6175695294216,11.3147418876594,11.4799206013479,14725868.3984409,0.0,1.0
2002-02-06,4.05,4.24,4.0,4.2,33788000,11.149563173971,11.6726291006511,11.0119142458972,11.5625099581921,12273252.132376,0.0,1.0
2002-02-07,4.02,4.14,3.99,4.09,56764000,11.0669738171267,11.3973312445036,10.9843844602825,11.2596823164299,20619121.7012606,0.0,1.0
2002-02-08,4.29,4.3,4.09,4.13,41938000,11.8102780287248,11.8378078143395,11.2596823164299,11.3698014588889,15233682.015141,0.0,1.0
2002-02-11,4.48,4.49,4.31,4.35,31536000,12.3333439554049,12.3608737410197,11.8653375999543,11.9754567424132,11455229.0531138,0.0,1.0
2002-02-12,4.31,4.38,4.28,4.36,25142000,11.8653375999543,12.0580460992575,11.78274824311,12.002986528028,9132653.75613226,0.0,1.0
2002-02-13,4.3,4.41,4.21,4.33,29786000,11.8378078143395,12.1406354561017,11.5900397438068,11.9203971711838,10819553.9249128,0.0,1.0
2002-02-14,4.22,4.34,4.17,4.32,20204000,11.6175695294216,11.9479269567985,11.4799206013479,11.892867385569,7338960.16581403,0.0,1.0
2002-02-15,4.01,4.19,3.98,4.18,20646000,11.039444031512,11.5349801725774,10.9568546746678,11.5074503869626,7499513.5410511,0.0,1.0
2002-02-19,3.87,3.98,3.81,3.93,31562000,10.6540270329056,10.9568546746678,10.4888483192171,10.819205746594,11464673.3693042,0.0,1.0
2002-02-20,4.04,4.12,3.88,4.05,48678000,11.1220333883562,11.3422716732742,10.6815568185203,11.149563173971,17681939.3660412,0.0,1.0
2002-02-21,3.97,4.14,3.96,4.04,30930000,10.929324889053,11.3973312445036,10.9017951034383,11.1220333883562,11235103.8372911,0.0,1.0
2002-02-22,4.09,4.12,3.95,3.99,23124000,11.2596823164299,11.3422716732742,10.8742653178235,10.9843844602825,8399629.52258386,0.0,1.0
2002-02-25,4.28,4.29,4.07,4.15,81978000,11.78274824311,11.8102780287248,11.2046227452004,11.4248610301184,29777928.9483818,0.0,1.0
2002-02-26,4.08,4.27,4.08,4.26,20758000,11.2321525308152,11.7552184574953,11.2321525308152,11.7276886718806,7540196.74925597,0.0,1.0
2002-02-27,4.14,4.31,4.13,4.28,29140000,11.3973312445036,11.8653375999543,11.3698014588889,11.78274824311,10584898.991874,0.0,1.0
2002-02-28,4.22,4.34,4.17,4.25,22144000,11.6175695294216,11.9479269567985,11.4799206013479,11.7001588862658,8043651.45079123,0.0,1.0
2002-03-01,4.42,4.44,4.25,4.26,22386000,12.1681652417164,12.2232248129459,11.7001588862658,11.7276886718806,8131556.23994822,0.0,1.0
2002-03-04,4.79,4.84,4.5,4.53,46822000,13.1867673094619,13.3244162375357,12.3884035266344,12.4709928834786,17007760.4872177,0.0,1.0
2002-03-05,4.56,4.68,4.52,4.57,22028000,12.5535822403229,12.8839396676998,12.4434630978639,12.5811120259376,8001515.27086473,0.0,1.0
2002-03-06,4.76,4.78,4.54,4.57,19874000,13.1041779526177,13.1592375238472,12.4985226690934,12.5811120259376,7219089.99878184,0.0,1.0
2002-03-07,4.77,4.93,4.76,4.88,20294000,13.1317077382325,13.5721843080683,13.1041779526177,13.4345353799946,7371652.02955007,0.0,1.0
2002-03-08,4.83,4.91,4.78,4.82,24998000,13.2968864519209,13.5171247368389,13.1592375238472,13.2693566663062,9080346.77415461,0.0,1.0
2002-03-11,4.75,4.83,4.65,4.8,14562000,13.076648167003,13.2968864519209,12.8013503108555,13.2142970950767,5289543.55249375,0.0,1.0
2002-03-12,4.41,4.47,4.32,4.37,39240000,12.1406354561017,12.3058141697902,11.892867385569,12.0305163136427,14253652.5889202,0.0,1.0
2002-03-13,4.25,4.41,4.25,4.35,19524000,11.7001588862658,12.1406354561017,11.7001588862658,11.9754567424132,7091954.97314163,0.0,1.0
2002-03-14,4.26,4.33,4.19,4.26,15702000,11.7276886718806,11.9203971711838,11.5349801725774,11.7276886718806,5703640.49315045,0.0,1.0
2002-03-15,4.39,4.41,4.26,4.31,18474000,12.0855758848722,12.1406354561017,11.7276886718806,11.8653375999543,6710549.89622098,0.0,1.0
2002-03-18,4.44,4.53,4.4,4.5,20940000,12.2232248129459,12.4709928834786,12.113105670487,12.3884035266344,7606306.96258892,0.0,1.0
2002-03-19,4.29,4.42,4.24,4.42,22558000,11.8102780287248,12.1681652417164,11.6726291006511,12.1681652417164,8194034.02397708,0.0,1.0
2002-03-20,4.15,4.26,4.11,4.18,24086000,11.4248610301184,11.7276886718806,11.3147418876594,11.5074503869626,8749069.22162922,0.0,1.0
2002-03-21,4.36,4.38,4.18,4.26,25226000,12.002986528028,12.0580460992575,11.5074503869626,11.7276886718806,9163166.16228593,0.0,1.0
2002-03-22,4.39,4.54,4.33,4.37,20778000,12.0855758848722,12.4985226690934,11.9203971711838,12.0305163136427,7547461.60786401,0.0,1.0
2002-03-25,4.18,4.47,4.14,4.42,29004000,11.5074503869626,12.3058141697902,11.3973312445036,12.1681652417164,10535497.9533395,0.0,1.0
2002-03-26,4.23,4.28,4.13,4.17,28684000,11.6450993150363,11.78274824311,11.3698014588889,11.4799206013479,10419260.2156113,0.0,1.0
2002-03-27,4.22,4.27,4.07,4.11,31166000,11.6175695294216,11.7552184574953,11.2046227452004,11.3147418876594,11320829.1688656,0.0,1.0
2002-03-28,4.18,4.25,4.11,4.21,10246000,11.5074503869626,11.7001588862658,11.3147418876594,11.5900397438068,3721787.06488471,0.0,1.0
2002-04-01,4.19,4.23,4.03,4.15,23044000,11.5349801725774,11.6450993150363,11.0945036027415,11.4248610301184,8370570.08815176,0.0,1.0
2002-04-02,4.09,4.19,4.06,4.14,37886000,11.2596823164299,11.5349801725774,11.1770929595857,11.3973312445036,13761821.6611578,0.0,1.0
2002-04-03,3.97,4.1,3.94,4.07,27378000,10.929324889053,11.2872121020447,10.8467355322088,11.2046227452004,9944864.94850807,0.0,1.0
2002-04-04,3.97,4.01,3.91,3.97,25066000,10.929324889053,11.039444031512,10.7641461753646,10.929324889053,9105047.29342184,0.0,1.0
2002-04-05,4.01,4.07,3.98,4.05,23418000,11.039444031512,11.2046227452004,10.9568546746678,11.149563173971,8506422.94412161,0.0,1.0
2002-04-08,3.95,3.98,3.77,3.87,21658000,10.8742653178235,10.9568546746678,10.3787291767581,10.6540270329056,7867115.38661655,0.0,1.0
2002-04-09,3.74,3.86,3.74,3.86,15604000,10.2961398199139,10.6264972472908,10.2961398199139,10.6264972472908,5668042.68597122,0.0,1.0
2002-04-10,3.83,3.86,3.69,3.75,28554000,10.5439078904466,10.6264972472908,10.1584908918402,10.3236696055287,10372038.6346592,0.0,1.0
2002-04-11,3.55,3.79,3.47,3.72,37612000,9.7730738932338,10.4337887479876,9.55283560831586,10.2410802486844,13662293.098228,0.0,1.0
2002-04-12,3.75,3.76,3.57,3.66,16484000,10.3236696055287,10.3511993911434,9.82813346446329,10.075901534996,5987696.46472373,0.0,1.0
2002-04-15,3.72,3.87,3.69,3.86,20610000,10.2410802486844,10.6540270329056,10.1584908918402,10.6264972472908,7486436.79555672,0.0,1.0
2002-04-16,3.93,3.95,3.36,3.88,19642000,10.819205746594,10.8742653178235,9.25000796655368,10.6815568185203,7134817.63892892,0.0,1.0
2002-04-17,3.97,4.03,3.9,4.0,25334000,10.929324889053,11.0945036027415,10.7366163897498,11.0119142458972,9202396.39876921,0.0,1.0
2002-04-18,3.77,3.79,3.57,3.73,16416000,10.3787291767581,10.4337887479876,9.82813346446329,10.2686100342992,5962995.94545654,0.0,1.0
2002-04-19,3.54,3.6,3.44,3.54,29472000,9.74554410761906,9.91072282130752,9.47024625147163,9.74554410761906,10705495.6447669,0.0,1.0
2002-04-22,2.74,2.79,2.59,2.62,152398000,7.54316125843961,7.68081018651332,7.13021447421846,7.21280383106269,55357496.107193,0.0,1.0
2002-04-23,2.49,2.6,2.42,2.43,126846000,6.85491661807103,7.15774425983321,6.66220811876783,6.68973790438257,46075912.7495965,0.0,1.0
2002-04-24,2.3,2.79,2.23,2.46,97984000,6.33185069139091,7.68081018651332,6.13914219208771,6.7723272612268,35591995.2923739,0.0,1.0
2002-04-25,2.54,2.62,2.4,2.46,67890000,6.99256554614475,7.21280383106269,6.60714854753834,6.7723272612268,24660562.5448978,0.0,1.0
2002-04-26,2.43,2.59,2.41,2.55,56260000,6.68973790438257,7.13021447421846,6.63467833315309,7.02009533175949,20436047.2643387,0.0,1.0
2002-04-29,2.43,2.54,2.39,2.5,41616000,6.68973790438257,6.99256554614475,6.5796187619236,6.88244640368578,15116717.791552,0.0,1.0
2002-04-30,2.49,2.55,2.4,2.45,39170000,6.85491661807103,7.02009533175949,6.60714854753834,6.74479747561206,14228225.5837921,0.0,1.0
2002-05-01,2.54,2.59,2.39,2.51,37778000,6.99256554614475,7.13021447421846,6.5796187619236,6.90997618930052,13722591.4246745,0.0,1.0
2002-05-02,2.48,2.53,2.42,2.49,47936000,6.82738683245629,6.96503576053,6.66220811876783,6.85491661807103,17412413.1116839,0.0,1.0
2002-05-03,2.29,2.37,2.26,2.37,30710000,6.30432090577617,6.52455919069411,6.22173154893194,6.52455919069411,11155190.3926029,0.0,1.0
2002-05-06,2.18,2.27,2.14,2.25,31430000,6.001493264014,6.24926133454668,5.89137412155502,6.1942017633172,11416725.3024913,0.0,1.0
2002-05-07,2.23,2.34,2.2,2.28,44738000,6.13914219208771,6.44196983384989,6.05655283524348,6.27679112016143,16250762.2202628,0.0,1.0
2002-05-08,2.48,2.49,2.37,2.45,31600000,6.82738683245629,6.85491661807103,6.52455919069411,6.74479747561206,11478476.6006595,0.0,1.0
2002-05-09,2.38,2.47,2.3,2.47,27932000,6.55208897630886,6.79985704684155,6.33185069139091,6.79985704684155,10146101.53195,0.0,1.0
2002-05-10,2.21,2.36,2.18,2.36,23604000,6.08408262085822,6.49702940507937,6.001493264014,6.49702940507937,8573986.12917614,0.0,1.0
2002-05-13,2.27,2.28,2.19,2.22,29232000,6.24926133454668,6.27679112016143,6.02902304962874,6.11161240647297,10618317.3414708,0.0,1.0
2002-05-14,2.34,2.36,2.28,2.35,24764000,6.44196983384989,6.49702940507937,6.27679112016143,6.46949961946463,8995347.92844084,0.0,1.0
2002-05-15,2.5,2.64,2.35,2.37,41112000,6.88244640368578,7.26786340229218,6.46949961946463,6.52455919069411,14933643.3546301,0.0,1.0
2002-05-16,2.5,2.54,2.39,2.51,21726000,6.88244640368578,6.99256554614475,6.5796187619236,6.90997618930052,7891815.90588377,0.0,1.0
2002-05-17,2.64,2.66,2.58,2.62,18802000,7.26786340229218,7.32292297352167,7.10268468860372,7.21280383106269,6829693.57739238,0.0,1.0
2002-05-20,2.58,2.63,2.54,2.62,10664000,7.10268468860372,7.24033361667744,6.99256554614475,7.21280383106269,3873622.60979217,0.0,1.0
2002-05-21,2.44,2.65,2.4,2.6,53484000,6.71726768999732,7.29539318790692,6.60714854753834,7.15774425983321,19427684.8895465,0.0,1.0
2002-05-22,2.44,2.46,2.32,2.41,19282000,6.71726768999732,6.7723272612268,6.3869102626204,6.63467833315309,7004050.18398467,0.0,1.0
2002-05-23,2.43,2.45,2.29,2.41,18746000,6.68973790438257,6.74479747561206,6.30432090577617,6.63467833315309,6809351.97328995,0.0,1.0
2002-05-24,2.38,2.43,2.33,2.36,9820000,6.55208897630886,6.68973790438257,6.41444004823514,6.49702940507937,3567045.57653405,0.0,1.0
2002-05-28,2.38,2.41,2.31,2.39,11474000,6.55208897630886,6.63467833315309,6.35938047700566,6.5796187619236,4167849.38341666,0.0,1.0
2002-05-29,2.31,2.33,2.27,2.3,16062000,6.35938047700566,6.41444004823514,6.24926133454668,6.33185069139091,5834407.94809469,0.0,1.0
2002-05-30,2.18,2.23,2.15,2.18,27070000,6.001493264014,6.13914219208771,5.91890390716977,6.001493264014,9832986.12594466,0.0,1.0
2002-05-31,2.22,2.31,2.19,2.23,21990000,6.11161240647297,6.35938047700566,6.02902304962874,6.13914219208771,7987712.03950954,0.0,1.0
2002-06-03,2.19,2.28,2.18,2.25,20118000,6.02902304962874,6.27679112016143,6.001493264014,6.1942017633172,7307721.27379959,0.0,1.0
2002-06-04,2.18,2.21,2.08,2.11,20664000,6.001493264014,6.08408262085822,5.72619540786657,5.80878476471079,7506051.91379832,0.0,1.0
2002-06-05,2.24,2.28,2.15,2.16,26410000,6.16667197770246,6.27679112016143,5.91890390716977,5.94643369278451,9593245.79188025,0.0,1.0
2002-06-06,2.02,2.11,2.02,2.1,27476000,5.56101669417811,5.80878476471079,5.56101669417811,5.78125497909605,9980462.75568731,0.0,1.0
2002-06-07,2.04,2.05,1.9,1.94,40558000,5.61607626540759,5.64360605102233,5.23065926680119,5.34077840926016,14732406.7711882,0.0,1.0
2002-06-10,1.98,2.08,1.97,2.01,30706000,5.45089755171913,5.72619540786657,5.42336776610439,5.53348690856336,11153737.4208813,0.0,1.0
2002-06-11,1.81,1.98,1.81,1.98,30940000,4.9828911962685,5.45089755171913,4.9828911962685,5.45089755171913,11238736.2665951,0.0,1.0
2002-06-12,1.74,1.8,1.67,1.73,36446000,4.7901826969653,4.95536141065376,4.5974741976621,4.76265291135056,13238751.8413808,0.0,1.0
2002-06-13,1.76,1.88,1.7,1.71,33306000,4.84524226819479,5.1755996955717,4.68006355450633,4.70759334012107,12098169.0399229,0.0,1.0
2002-06-14,1.86,1.93,1.69,1.75,22416000,5.12054012434222,5.31324862364542,4.65253376889158,4.81771248258004,8142453.5278602,0.0,1.0
2002-06-17,1.8,1.94,1.72,1.92,23196000,4.95536141065376,5.34077840926016,4.73512312573581,5.28571883803068,8425783.01357268,0.0,1.0
2002-06-18,1.78,1.82,1.72,1.75,15770000,4.90030183942427,5.01042098188324,4.73512312573581,4.81771248258004,5728341.01241771,0.0,1.0
2002-06-19,1.74,1.81,1.72,1.77,13006000,4.7901826969653,4.9828911962685,4.73512312573581,4.87277205380953,4724337.55279041,0.0,1.0
2002-06-20,1.65,1.7,1.62,1.68,29146000,4.54241462643261,4.68006355450633,4.45982526958838,4.62500398327684,10587078.4494563,0.0,1.0
2002-06-21,1.62,1.71,1.59,1.63,17348000,4.45982526958838,4.70759334012107,4.37723591274415,4.48735505520312,6301538.35658988,0.0,1.0
2002-06-24,1.54,1.57,1.29,1.51,28990000,4.23958698467044,4.32217634151467,3.55134234430186,4.15699762782621,10530412.5523138,0.0,1.0
2002-06-25,1.51,1.59,1.48,1.56,17264000,4.15699762782621,4.37723591274415,4.07440827098198,4.29464655589992,6271025.95043623,0.0,1.0
2002-06-26,1.5,1.51,1.3,1.42,34754000,4.12946784221147,4.15699762782621,3.5788721299166,3.90922955729352,12624144.803143,0.0,1.0
2002-06-27,1.47,1.53,1.4,1.52,33574000,4.04687848536724,4.21205719905569,3.85416998606403,4.18452741344095,12195518.1452703,0.0,1.0
2002-06-28,1.44,1.52,1.43,1.48,35206000,3.96428912852301,4.18452741344095,3.93675934290826,4.07440827098198,12788330.6076841,0.0,1.0
2002-07-01,1.56,1.63,1.5,1.56,48916000,4.29464655589992,4.48735505520312,4.12946784221147,4.29464655589992,17768391.1834765,0.0,1.0
2002-07-02,1.55,1.68,1.53,1.62,39838000,4.26711677028518,4.62500398327684,4.21205719905569,4.45982526958838,14470871.8612997,0.0,1.0
2002-07-03,1.64,1.65,1.52,1.57,34252000,4.51488484081787,4.54241462643261,4.18452741344095,4.32217634151467,12441796.8520819,0.0,1.0
2002-07-05,1.81,1.82,1.74,1.75,14628000,4.9828911962685,5.01042098188324,4.7901826969653,4.81771248258004,5313517.58590021,0.0,1.0
2002-07-08,1.74,1.87,1.73,1.85,25266000,4.7901826969653,5.14806990995696,4.76265291135056,5.09301033872747,9177695.87950196,0.0,1.0
2002-07-09,1.67,1.73,1.65,1.69,21160000,4.5974741976621,4.76265291135056,4.54241462643261,4.65253376889158,7686220.40727702,0.0,1.0
2002-07-10,1.62,1.74,1.61,1.71,40934000,4.45982526958838,4.7901826969653,4.43229548397364,4.70759334012107,14868986.1130188,0.0,1.0
2002-07-11,1.59,1.65,1.5,1.63,43526000,4.37723591274415,4.54241462643261,4.12946784221147,4.48735505520312,15810511.7886172,0.0,1.0
2002-07-12,1.54,1.63,1.51,1.61,24188000,4.23958698467044,4.48735505520312,4.15699762782621,4.43229548397364,8786120.00053009,0.0,1.0
2002-07-15,1.58,1.59,1.43,1.47,36396000,4.34970612712941,4.37723591274415,3.93675934290826,4.04687848536724,13220589.6948608,0.0,1.0
2002-07-16,1.49,1.55,1.47,1.47,43660000,4.10193805659672,4.26711677028518,4.04687848536724,4.04687848536724,15859186.3412909,0.0,1.0
2002-07-17,1.61,1.65,1.57,1.57,38062000,4.43229548397364,4.54241462643261,4.32217634151467,4.32217634151467,13825752.4169082,0.0,1.0
2002-07-18,1.52,1.63,1.5,1.58,35024000,4.18452741344095,4.48735505520312,4.12946784221147,4.34970612712941,12722220.3943512,0.0,1.0
2002-07-19,1.26,1.35,1.2,1.29,64588000,3.46875298745763,3.71652105799032,3.30357427376917,3.55134234430186,23461134.388715,0.0,1.0
2002-07-22,1.21,1.31,1.17,1.26,42096000,3.33110405938391,3.60640191553135,3.22098491692494,3.46875298745763,15291074.3981443,0.0,1.0
2002-07-23,1.07,1.23,1.01,1.2,52852000,2.94568706077751,3.3861636306134,2.78050834708905,3.30357427376917,19198115.3575334,0.0,1.0
2002-07-24,1.21,1.24,1.0,1.03,96864000,3.33110405938391,3.41369341622814,2.75297856147431,2.83556791831854,35185163.2103253,0.0,1.0
2002-07-25,1.0,1.08,0.95,1.06,90778000,2.75297856147431,2.97321684639225,2.61532963340059,2.91815727516277,32974466.7359071,0.0,1.0
2002-07-26,0.84,1.03,0.72,0.93,69448000,2.31250199163842,2.83556791831854,1.9821445642615,2.56027006217111,25226495.030462,0.0,1.0
2002-07-29,0.92,0.96,0.74,0.92,49800000,2.53274027655637,2.64285941901534,2.03720413549099,2.53274027655637,18089497.9339506,0.0,1.0
2002-07-30,0.96,0.98,0.83,0.97,46750000,2.64285941901534,2.69791899024482,2.28497220602368,2.67038920463008,16981606.9962288,0.0,1.0
2002-07-31,0.96,0.98,0.92,0.96,29542000,2.64285941901534,2.69791899024482,2.53274027655637,2.64285941901534,10730922.649895,0.0,1.0
2002-08-01,0.97,1.05,0.96,1.03,49200000,2.67038920463008,2.89062748954803,2.64285941901534,2.83556791831854,17871552.1757103,0.0,1.0
2002-08-02,0.93,0.99,0.89,0.98,43830000,2.56027006217111,2.72544877585957,2.45015091971214,2.69791899024482,15920937.639459,0.0,1.0
2002-08-05,0.79,0.87,0.76,0.87,41520000,2.17485306356471,2.39509134848265,2.09226370672048,2.39509134848265,15081846.4702335,0.0,1.0
2002-08-06,0.75,0.83,0.74,0.81,39454000,2.06473392110573,2.28497220602368,2.03720413549099,2.22991263479419,14331386.5760259,0.0,1.0
2002-08-07,0.81,0.83,0.77,0.81,24378000,2.22991263479419,2.28497220602368,2.11979349233522,2.22991263479419,8855136.15730621,0.0,1.0
2002-08-08,0.92,0.94,0.82,0.86,47372000,2.53274027655637,2.58779984778585,2.25744242040893,2.36756156286791,17207544.0989379,0.0,1.0
2002-08-09,0.64,0.7,0.6,0.63,91400000,1.76190627934356,1.92708499303202,1.65178713688459,1.73437649372882,33200403.8386162,0.0,1.0
2002-08-12,0.63,0.66,0.59,0.65,22360000,1.76190627934356,1.84580657835992,1.65003921398841,1.81783981202113,7995203.92494904,0.01,1.0
2002-08-13,0.66,0.69,0.62,0.66,38572000,1.84580657835992,1.92970687737628,1.73393951300477,1.84580657835992,13792084.3377967,0.0,1.0
2002-08-14,0.65,0.68,0.59,0.65,40482000,1.81783981202113,1.90174011103749,1.65003921398841,1.81783981202113,14475037.8036578,0.0,1.0
2002-08-15,0.55,0.59,0.52,0.56,101494000,1.53817214863327,1.65003921398841,1.45427184961691,1.56613891497205,36290931.4471725,0.0,1.0
2002-08-16,0.54,0.56,0.52,0.54,65108000,1.51020538229448,1.56613891497205,1.45427184961691,1.51020538229448,23280489.1388901,0.0,1.0
2002-08-19,0.55,0.56,0.49,0.5,103656000,1.53817214863327,1.56613891497205,1.37037155060055,1.39833831693933,37063991.862456,0.0,1.0
2002-08-20,0.63,0.64,0.56,0.57,80152000,1.76190627934356,1.78987304568234,1.56613891497205,1.59410568131084,28659730.9925097,0.0,1.0
2002-08-21,0.74,0.79,0.68,0.74,129744000,2.06954070907021,2.20937454076414,1.90174011103749,2.06954070907021,46392206.5312429,0.0,1.0
2002-08-22,0.87,0.96,0.8,0.8,33406000,2.43310867147444,2.68480956852352,2.23734130710293,2.23734130710293,11944891.8746354,0.0,1.0
2002-08-23,0.71,0.87,0.69,0.83,156632000,1.98564041005385,2.43310867147444,1.92970687737628,2.32124160611929,56006475.0077201,0.0,1.0
2002-08-26,0.63,0.73,0.62,0.72,161668000,1.76190627934356,2.04157394273142,1.73393951300477,2.01360717639264,57807183.7271316,0.0,1.0
2002-08-27,0.69,0.75,0.63,0.68,129712000,1.92970687737628,2.097507475409,1.76190627934356,1.90174011103749,46380764.3789352,0.0,1.0
2002-08-28,0.66,0.69,0.62,0.64,84258000,1.84580657835992,1.92970687737628,1.73393951300477,1.78987304568234,30127902.1604811,0.0,1.0
2002-08-29,0.74,0.76,0.69,0.71,128198000,2.06954070907021,2.12547424174778,1.92970687737628,1.98564041005385,45839407.547881,0.0,1.0
2002-08-30,0.73,0.75,0.71,0.72,43756000,2.04157394273142,2.097507475409,1.98564041005385,2.01360717639264,15645713.0116311,0.0,1.0
2002-09-03,0.65,0.7,0.65,0.68,67596000,1.81783981202113,1.95767364371506,1.81783981202113,1.90174011103749,24170116.4808075,0.0,1.0
2002-09-04,0.69,0.73,0.64,0.67,58994000,1.92970687737628,2.04157394273142,1.78987304568234,1.8737733446987,21094322.9136156,0.0,1.0
2002-09-05,0.68,0.73,0.61,0.66,84504000,1.90174011103749,2.04157394273142,1.70597274666598,1.84580657835992,30215863.7063459,0.0,1.0
2002-09-06,0.72,0.75,0.68,0.73,55530000,2.01360717639264,2.097507475409,1.90174011103749,2.04157394273142,19855709.9263158,0.0,1.0
2002-09-09,0.68,0.7,0.65,0.68,47906000,1.90174011103749,1.95767364371506,1.81783981202113,1.90174011103749,17129617.1390255,0.0,1.0
2002-09-10,0.63,0.67,0.62,0.65,83370000,1.76190627934356,1.8737733446987,1.73393951300477,1.81783981202113,29810382.4339446,0.0,1.0
2002-09-11,0.66,0.72,0.65,0.67,54136000,1.84580657835992,2.01360717639264,1.81783981202113,1.8737733446987,19357261.1664151,0.0,1.0
2002-09-12,0.64,0.66,0.63,0.65,45564000,1.78987304568234,1.84580657835992,1.76190627934356,1.81783981202113,16292194.6170116,0.0,1.0
2002-09-13,0.61,0.64,0.6,0.62,68294000,1.70597274666598,1.78987304568234,1.6780059803272,1.73393951300477,24419698.4280175,0.0,1.0
2002-09-16,0.57,0.6,0.54,0.59,45328000,1.59410568131084,1.6780059803272,1.51020538229448,1.65003921398841,16207808.7437429,0.0,1.0
2002-09-17,0.52,0.55,0.52,0.53,52682000,1.45427184961691,1.53817214863327,1.45427184961691,1.48223861595569,18837358.3709376,0.0,1.0
2002-09-18,0.52,0.56,0.46,0.52,35614000,1.45427184961691,1.56613891497205,1.28647125158419,1.45427184961691,12734400.3838611,0.0,1.0
2002-09-19,0.5,0.55,0.48,0.5,47622000,1.39833831693933,1.53817214863327,1.34240478426176,1.39833831693933,17028068.0372954,0.0,1.0
2002-09-20,0.51,0.53,0.49,0.52,53460000,1.42630508327812,1.48223861595569,1.37037155060055,1.45427184961691,19115545.6989166,0.0,1.0
2002-09-23,0.46,0.52,0.44,0.5,57948000,1.28647125158419,1.45427184961691,1.23053771890661,1.39833831693933,20720307.5600602,0.0,1.0
2002-09-24,0.44,0.48,0.42,0.44,54276000,1.23053771890661,1.34240478426176,1.17460418622904,1.23053771890661,19407320.582761,0.0,1.0
2002-09-25,0.45,0.47,0.43,0.46,42842000,1.2585044852454,1.31443801792297,1.20257095256783,1.28647125158419,15318896.5363447,0.0,1.0
2002-09-26,0.43,0.45,0.42,0.45,37532000,1.20257095256783,1.2585044852454,1.17460418622904,1.2585044852454,13420214.387799,0.0,1.0
2002-09-27,0.41,0.43,0.4,0.42,33386000,1.14663741989025,1.20257095256783,1.11867065355147,1.17460418622904,11937740.5294432,0.0,1.0
2002-09-30,0.36,0.4,0.34,0.4,84694000,1.00680358819632,1.11867065355147,0.950870055518746,1.11867065355147,30283801.4856724,0.0,1.0
2002-10-01,0.43,0.44,0.37,0.38,73530000,1.20257095256783,1.23053771890661,1.03477035453511,1.06273712087389,26291920.5993516,0.0,1.0
2002-10-02,0.46,0.51,0.4,0.42,54866000,1.28647125158419,1.42630508327812,1.11867065355147,1.17460418622904,19618285.2659326,0.0,1.0
2002-10-03,0.47,0.5,0.45,0.47,57158000,1.31443801792297,1.39833831693933,1.2585044852454,1.31443801792297,20437829.424966,0.0,1.0
2002-10-04,0.43,0.47,0.42,0.46,47688000,1.20257095256783,1.31443801792297,1.17460418622904,1.28647125158419,17051667.4764297,0.0,1.0
2002-10-07,0.41,0.43,0.39,0.41,27038000,1.14663741989025,1.20257095256783,1.09070388721268,1.14663741989025,9667903.56541918,0.0,1.0
2002-10-08,0.42,0.44,0.38,0.4,38504000,1.17460418622904,1.23053771890661,1.06273712087389,1.11867065355147,13767769.764143,0.0,1.0
2002-10-09,0.38,0.41,0.37,0.4,34138000,1.06273712087389,1.14663741989025,1.03477035453511,1.11867065355147,12206631.1086722,0.0,1.0
2002-10-10,0.44,0.45,0.39,0.39,38842000,1.23053771890661,1.2585044852454,1.09070388721268,1.09070388721268,13888627.4978923,0.0,1.0
2002-10-11,0.47,0.5,0.45,0.45,46424000,1.31443801792297,1.39833831693933,1.2585044852454,1.2585044852454,16599702.4602789,0.0,1.0
2002-10-14,0.46,0.48,0.43,0.46,22062000,1.28647125158419,1.34240478426176,1.20257095256783,1.28647125158419,7888648.88158432,0.0,1.0
2002-10-15,0.52,0.54,0.5,0.52,38816000,1.45427184961691,1.51020538229448,1.39833831693933,1.45427184961691,13879330.7491423,0.0,1.0
2002-10-16,0.47,0.54,0.46,0.5,35908000,1.31443801792297,1.51020538229448,1.28647125158419,1.39833831693933,12839525.1581874,0.0,1.0
2002-10-17,0.54,0.55,0.49,0.53,56226000,1.51020538229448,1.53817214863327,1.37037155060055,1.48223861595569,20104576.7390065,0.0,1.0
2002-10-18,0.62,0.63,0.49,0.5,146920000,1.73393951300477,1.76190627934356,1.37037155060055,1.39833831693933,52533781.7823576,0.0,1.0
2002-10-21,0.69,0.7,0.63,0.65,92214000,1.92970687737628,1.95767364371506,1.76190627934356,1.81783981202113,32972707.2779629,0.0,1.0
2002-10-22,0.69,0.72,0.6,0.64,146232000,1.92970687737628,2.01360717639264,1.6780059803272,1.78987304568234,52287775.5077437,0.0,1.0
2002-10-23,6.38,6.39,5.7,6.2,6478800,1.78427969241459,1.78707636904847,1.59410568131084,1.73393951300477,23166067.6158139,0.0,0.1
2002-10-24,6.7,6.93,6.37,6.44,9138000,1.8737733446987,1.93809690727791,1.78148301578071,1.80105975221786,32674496.1834457,0.0,1.0
2002-10-25,7.15,7.4,6.95,6.95,6287400,1.99962379322324,2.06954070907021,1.94369026054567,1.94369026054567,22481683.8809145,0.0,1.0
2002-10-28,7.79,8.06,7.5,7.65,8857800,2.17861109779148,2.2541213669062,2.097507475409,2.13945762491718,31672592.7220097,0.0,1.0
2002-10-29,7.46,7.87,7.2,7.86,7770400,2.08632076887348,2.20098451086251,2.01360717639264,2.19818783422863,27784406.3409768,0.0,1.0
2002-10-30,7.9,7.98,7.45,7.68,4605200,2.20937454076414,2.23174795383517,2.0835240922396,2.14784765481881,16466687.4397028,0.0,1.0
2002-10-31,7.89,8.25,7.85,8.09,5929000,2.20657786413027,2.3072582229499,2.19539115759475,2.26251139680784,21200162.822461,0.0,1.0
2002-11-01,8.34,8.41,7.59,7.76,5470200,2.33242831265481,2.35200504909196,2.12267756511391,2.17022106788984,19559644.2353561,0.0,1.0
2002-11-04,9.04,9.24,8.6,8.61,6581600,2.52819567702631,2.58412920970389,2.40514190513565,2.40793858176953,23533646.7586962,0.0,1.0
2002-11-05,9.07,9.25,8.87,8.9,6407600,2.53658570692795,2.58692588633776,2.48065217425037,2.48904220415201,22911479.7269694,0.0,1.0
2002-11-06,9.06,9.06,8.53,9.0,4627800,2.53378903029407,2.53378903029407,2.3855651686985,2.5170089704908,16547497.6403753,0.0,1.0
2002-11-07,8.26,8.55,8.22,8.48,4468000,2.31005489958378,2.39115852196626,2.29886819304826,2.37158178552911,15976105.1595136,0.0,1.0
2002-11-08,8.6,8.9,8.27,8.4,5886600,2.40514190513565,2.48904220415201,2.31285157621766,2.34920837245808,21048554.3043851,0.0,1.0
2002-11-11,8.5,8.74,8.4,8.56,4435800,2.37717513879686,2.44429537800995,2.34920837245808,2.39395519860014,15860968.5019182,0.0,1.0
2002-11-12,9.6,9.84,9.11,9.11,7643200,2.68480956852352,2.75192980773661,2.54777241346346,2.54777241346346,27329580.7867489,0.0,1.0
2002-11-13,9.55,9.95,9.35,9.41,6562800,2.67082618535412,2.78269325070927,2.61489265267655,2.63167271247982,23466424.113889,0.0,1.0
2002-11-14,10.58,10.7,9.95,10.14,7724600,2.95888387864363,2.99244399825017,2.78269325070927,2.83583010675297,27620640.536074,0.0,1.0
2002-11-15,10.07,10.24,9.75,10.08,6433800,2.81625337031581,2.86379687309175,2.7267597180317,2.81905004694969,23005162.3489881,0.0,1.0
2002-11-18,10.1,10.48,9.95,10.42,6129400,2.82464340021745,2.93091711230484,2.78269325070927,2.91413705250157,21916727.6107257,0.0,1.0
2002-11-19,9.8,10.1,9.76,9.9,5086600,2.74074310120109,2.82464340021745,2.72955639466558,2.76870986753988,18188016.2274803,0.0,1.0
2002-11-20,10.3,10.38,9.57,9.6,7486400,2.88057693289502,2.90295034596605,2.67641953862188,2.68480956852352,26768915.3236756,0.0,1.0
2002-11-21,11.24,11.25,10.63,10.65,7102800,3.14346453647962,3.1462612131135,2.97286726181302,2.97846061508078,25397287.3157997,0.0,1.0
2002-11-22,11.19,11.29,10.16,10.96,6591600,3.12948115331022,3.15744791964901,2.84142346002072,3.06515759073102,23569403.4846575,0.0,1.0
2002-11-25,10.81,11.0,10.41,10.69,5669400,3.02320744122284,3.07634429726653,2.91134037586769,2.98964732161629,20271918.2165054,0.0,1.0
2002-11-26,9.3,10.08,9.12,10.02,12018800,2.60090926950716,2.81905004694969,2.55056909009734,2.80226998714642,42975293.79838,0.0,1.0
2002-11-27,10.33,10.33,9.96,10.0,5485600,2.88896696279666,2.88896696279666,2.78548992734315,2.79667663387866,19614709.5933365,0.0,1.0
2002-11-29,9.83,10.06,9.65,10.06,3336800,2.74913313110273,2.81345669368194,2.69879295169291,2.81345669368194,11931304.3187701,0.0,1.0
2002-12-02,9.54,10.24,9.54,10.15,7297200,2.66802950872025,2.86379687309175,2.66802950872025,2.83862678338684,26092398.0684875,0.0,1.0
2002-12-03,9.16,9.34,8.88,9.07,10901800,2.56175579663286,2.61209597604267,2.48344885088425,2.53658570692795,38981267.5085015,0.0,1.0
2002-12-04,8.909,9.1,8.62,8.81,7778200,2.4915592131225,2.54497573682958,2.41073525840341,2.4638721144471,27812296.5872266,0.0,1.0
2002-12-05,9.0,9.27,8.85,9.2,4157600,2.5170089704908,2.59251923960552,2.47505882098262,2.57294250316837,14866216.3856745,0.0,1.0
2002-12-06,9.49,9.55,9.0,9.02,5573600,2.65404612555085,2.67082618535412,2.5170089704908,2.52260232375855,19929368.7817961,0.0,1.0
2002-12-09,9.04,9.62,8.98,9.48,5466000,2.52819567702631,2.69040292179127,2.51141561722304,2.65124944891697,19544626.4104524,0.0,1.0
2002-12-10,9.33,9.35,8.74,8.79,5537000,2.60929929940879,2.61489265267655,2.44429537800995,2.45827876117935,19798499.1647777,0.0,1.0
2002-12-11,8.74,9.05,8.64,9.05,9504200,2.44429537800995,2.53099235366019,2.41632861167117,2.53099235366019,33983907.4881489,0.0,1.0
2002-12-12,8.21,8.67,8.101,8.65,12535400,2.29607151641438,2.4247186415728,2.26558774110511,2.41912528830504,44822486.2615414,0.0,1.0
2002-12-13,8.4,8.64,8.32,8.38,5038000,2.34920837245808,2.41632861167117,2.32683495938705,2.34361501919032,18014238.5393083,0.0,1.0
2002-12-16,8.67,8.73,8.33,8.4,5567600,2.4247186415728,2.44149870137607,2.32963163602093,2.34920837245808,19907914.7462193,0.0,1.0
2002-12-17,8.09,8.55,8.01,8.51,6690000,2.26251139680784,2.39115852196626,2.24013798373681,2.37997181543074,23921249.6681168,0.0,1.0
2002-12-18,7.58,7.95,7.5,7.82,6253400,2.11988088848003,2.22335792393354,2.097507475409,2.18700112769312,22360111.0126459,0.0,1.0
2002-12-19,7.41,7.62,7.3,7.48,6392000,2.07233738570409,2.13106759501554,2.04157394273142,2.09191412214124,22855699.2344697,0.0,1.0
2002-12-20,7.67,7.8,7.49,7.609,4231600,2.14505097818494,2.18140777442536,2.09471079877512,2.12799125071828,15130816.1577882,0.0,1.0
2002-12-23,7.49,7.62,7.41,7.47,3595800,2.09471079877512,2.13106759501554,2.07233738570409,2.08911744550736,12857403.5211681,0.0,1.0
2002-12-24,7.32,7.57,7.31,7.43,967000,2.04716729599918,2.11708421184615,2.0443706193653,2.07793073897185,3457675.40045874,0.0,1.0
2002-12-26,7.331,7.53,7.32,7.32,2070400,2.05024364029645,2.10589750531063,2.04716729599918,2.04716729599918,7403072.54302974,0.0,1.0
2002-12-27,6.84,7.171,6.77,7.08,5342200,1.91292681757301,2.00549681415439,1.89335008113586,1.98004705678609,19101958.1430513,0.0,1.0
2002-12-30,6.76,7.13,6.74,7.06,5945800,1.89055340450198,1.99403043995549,1.88496005123422,1.97445370351834,21260234.122076,0.0,1.0
2002-12-31,6.74,6.781,6.61,6.72,7522600,1.88496005123422,1.89642642543312,1.8486032549938,1.87936669796646,26898354.6716555,0.0,1.0
2003-01-02,7.62,7.74,7.2,7.29,8731400,2.13106759501554,2.16462771462209,2.01360717639264,2.03877726609755,31220627.7058588,0.0,1.0
2003-01-03,7.86,8.09,7.65,8.02,5987800,2.19818783422863,2.26251139680784,2.13945762491718,2.24293466037069,21410412.3711136,0.0,1.0
2003-01-06,8.1,8.172,7.62,7.87,5375000,2.26530807344172,2.28544414520564,2.13106759501554,2.20098451086251,19219240.2042044,0.0,1.0
2003-01-07,8.27,8.559,8.13,8.26,5082400,2.31285157621766,2.39367553093675,2.27369810334335,2.31005489958378,18172998.4025765,0.0,1.0
2003-01-08,7.86,8.05,7.84,7.99,4098200,2.19818783422863,2.25132469027232,2.19259448096087,2.23454463046905,14653821.4334643,0.0,1.0
2003-01-09,8.31,8.34,8.05,8.06,3160000,2.32403828275317,2.33242831265481,2.25132469027232,2.2541213669062,11299125.4037742,0.0,1.0
2003-01-10,8.85,8.92,8.37,8.44,6300000,2.47505882098262,2.49463555741977,2.34081834255644,2.36039507899359,22526737.3556257,0.0,1.0
2003-01-13,9.021,9.35,8.91,9.24,5596400,2.52288199142194,2.61489265267655,2.49183888078589,2.58412920970389,20010894.1169879,0.0,1.0
2003-01-14,9.99,10.0,9.57,9.57,13966600,2.79387995724479,2.79667663387866,2.67641953862188,2.67641953862188,49939988.881124,0.0,1.0
2003-01-15,9.63,10.24,9.4,10.2,7191200,2.69319959842515,2.86379687309175,2.62887603584594,2.85261016655624,25713376.7732977,0.0,1.0
2003-01-16,9.54,9.69,9.41,9.56,5574200,2.66802950872025,2.70997965822843,2.63167271247982,2.673622861988,19931514.1853537,0.0,1.0
2003-01-17,8.82,9.14,8.76,9.08,6082800,2.46666879108098,2.5561624433651,2.44988873127771,2.53938238356183,21750101.267746,0.0,1.0
2003-01-21,8.46,9.46,8.32,8.75,6118600,2.36598843226135,2.64565609564922,2.32683495938705,2.44709205464383,21878110.3466875,0.0,1.0
2003-01-22,8.42,8.77,8.36,8.44,4681000,2.35480172572584,2.45268540791159,2.33802166592256,2.36039507899359,16737723.4224895,0.0,1.0
2003-01-23,8.48,8.93,8.29,8.84,5930200,2.37158178552911,2.49743223405365,2.31844492948541,2.47226214434874,21204453.6295764,0.0,1.0
2003-01-24,8.36,8.75,8.29,8.74,3194600,2.33802166592256,2.44709205464383,2.31844492948541,2.44429537800995,11422843.6756003,0.0,1.0
2003-01-27,7.93,8.139,7.74,7.91,4660800,2.21776457066578,2.27621511231384,2.16462771462209,2.21217121739802,16665494.8360477,0.0,1.0
2003-01-28,7.88,8.1,7.6,7.89,7180800,2.20378118749639,2.26530807344172,2.12547424174778,2.20657786413027,25676189.7782979,0.0,1.0
2003-01-29,7.88,8.1,7.6,7.89,4416600,2.20378118749639,2.26530807344172,2.12547424174778,2.20657786413027,15792315.5880724,0.0,1.0
2003-01-30,8.26,8.48,8.19,8.35,5783400,2.31005489958378,2.37158178552911,2.29047816314663,2.33522498928868,20679544.8924643,0.0,1.0
2003-01-31,8.13,8.59,8.05,8.15,11721800,2.27369810334335,2.40234522850177,2.25132469027232,2.27929145661111,41913319.0373292,0.0,1.0
2003-02-03,7.31,7.6,7.22,7.41,16390000,2.0443706193653,2.12547424174778,2.0192005296604,2.07233738570409,58605273.8505882,0.0,1.0
2003-02-04,6.65,6.79,6.51,6.65,12225800,1.85978996152931,1.89894343440361,1.82063648865501,1.85978996152931,43715458.0257792,0.0,1.0
2003-02-05,6.72,6.99,6.675,6.88,6068400,1.87936669796646,1.95487696708119,1.86678165311401,1.92411352410852,21698611.5823618,0.0,1.0
2003-02-06,7.23,7.6,7.18,7.424,15783400,2.02199720629427,2.12547424174778,2.00801382312488,2.07625273299152,56436270.8537751,0.0,1.0
2003-02-07,7.31,7.6,7.2,7.579,5795200,2.0443706193653,2.12547424174778,2.01360717639264,2.11960122081664,20721737.8290988,0.0,1.0
2003-02-10,7.29,7.4,7.08,7.37,3985600,2.03877726609755,2.06954070907021,1.98004705678609,2.06115067916858,14251200.6991399,0.0,1.0
2003-02-11,7.31,7.47,7.26,7.36,4258800,2.0443706193653,2.08911744550736,2.03038723619591,2.0583540025347,15228074.452403,0.0,1.0
2003-02-12,7.29,7.45,7.27,7.32,3786600,2.03877726609755,2.0835240922396,2.03318391282979,2.04716729599918,13539641.8525099,0.0,1.0
2003-02-13,7.18,7.25,7.01,7.25,12625400,2.00801382312488,2.02759055956203,1.96047032034894,2.02759055956203,45144296.7951931,0.0,1.0
2003-02-14,7.36,7.4,7.01,7.06,4181600,2.0583540025347,2.06954070907021,1.96047032034894,1.97445370351834,14952032.5279816,0.0,1.0
2003-02-18,7.68,7.75,7.29,7.53,6834400,2.14784765481881,2.16742439125596,2.03877726609755,2.10589750531063,24437576.7909982,0.0,1.0
2003-02-19,7.4,7.58,7.32,7.53,5039600,2.06954070907021,2.11988088848003,2.04716729599918,2.10589750531063,18019959.6154621,0.0,1.0
2003-02-20,7.25,7.325,7.13,7.28,5190000,2.02759055956203,2.04856563431612,1.99403043995549,2.03598058946367,18557740.7739202,0.0,1.0
2003-02-21,7.1,7.24,6.99,7.21,6044200,1.98564041005385,2.02479388292815,1.95487696708119,2.01640385302652,21612080.3055354,0.0,1.0
2003-02-24,6.79,6.96,6.75,6.89,5459400,1.89894343440361,1.94648693717955,1.8877567278681,1.9269102007424,19521026.9713179,0.0,1.0
2003-02-25,6.64,6.73,6.39,6.6,6340800,1.85699328489543,1.88216337460034,1.78707636904847,1.84580657835992,22672624.7975479,0.0,1.0
2003-02-26,6.34,6.55,6.34,6.35,5038800,1.77309298587907,1.83182319519052,1.77309298587907,1.77588966251295,18017099.0773852,0.0,1.0
2003-02-27,6.49,6.6,6.33,6.4,4632600,1.81504313538725,1.84580657835992,1.77029630924519,1.78987304568235,16564660.8688368,0.0,1.0
2003-02-28,6.49,6.56,6.42,6.47,1961000,1.81504313538725,1.8346198718244,1.7954663989501,1.8094497821195,7011893.96101302,0.0,1.0
2003-03-03,6.43,6.77,6.38,6.7,6293400,1.79826307558398,1.89335008113586,1.78427969241459,1.8737733446987,22503137.9164912,0.0,1.0
2003-03-04,6.3,6.4,6.25,6.33,4931200,1.76190627934356,1.78987304568235,1.74792289617416,1.77029630924519,17632356.7060415,0.0,1.0
2003-03-05,6.25,6.32,6.081,6.21,4544000,1.74792289617416,1.76749963261132,1.70065906106162,1.73673618963865,16247856.2768196,0.0,1.0
2003-03-06,5.9,6.06,5.89,6.04,5115600,1.65003921398841,1.69478604013047,1.64724253735453,1.68919268686271,18291710.7327681,0.0,1.0
2003-03-07,6.04,6.1,5.78,5.83,6109200,1.68919268686271,1.70597274666598,1.61647909438187,1.63046247755126,21844499.0242839,0.0,1.0
2003-03-10,5.65,5.871,5.6,5.85,5984600,1.58012229814145,1.64192885175016,1.56613891497205,1.63605583081902,21398970.2188059,0.0,1.0
2003-03-11,5.35,5.38,5.2,5.3,29177200,1.49622199912509,1.50461202902672,1.45427184961691,1.48223861595569,104328114.471835,0.0,1.0
2003-03-12,5.61,5.67,5.33,5.331,16638600,1.56893559160593,1.5857156514092,1.49062864585733,1.49090831352072,59494186.0579863,0.0,1.0
2003-03-13,6.11,6.12,5.68,5.73,10842600,1.70876942329986,1.71156609993374,1.58851232804308,1.60249571121247,38769587.6908107,0.0,1.0
2003-03-14,6.42,6.59,6.247,6.31,13809000,1.7954663989501,1.84300990172604,1.747083893184,1.76470295597744,49376462.8799739,0.0,1.0
2003-03-17,7.32,7.61,6.48,6.66,14828800,2.04716729599918,2.12827091838166,1.81224645875337,1.86258663816319,53022933.7935083,0.0,1.0
2003-03-18,6.94,7.05,6.7,7.03,9009800,1.94089358391179,1.97165702688446,1.8737733446987,1.9660636736167,32216094.9566217,0.0,1.0
2003-03-19,7.05,7.17,6.73,7.14,9040000,1.97165702688446,2.005217146491,1.88216337460034,1.99682711658937,32324080.2690248,0.0,1.0
2003-03-20,7.12,7.191,6.84,7.01,7048000,1.99123376332161,2.01109016742215,1.91292681757301,1.96047032034894,25201340.4575317,0.0,1.0
2003-03-21,7.39,7.44,7.12,7.32,6849000,2.06674403243633,2.08072741560573,1.99123376332161,2.04716729599918,24489781.6109017,0.0,1.0
2003-03-24,6.89,7.18,6.82,7.18,9110200,1.9269102007424,2.00801382312488,1.90733346430525,2.00801382312488,32575092.4852732,0.0,1.0
2003-03-25,6.94,7.06,6.76,6.837,7342600,1.94089358391179,1.97445370351834,1.89055340450198,1.91208781458284,26254733.604352,0.0,1.0
2003-03-26,7.04,7.15,6.96,7.04,6671000,1.96886035025058,1.99962379322324,1.94648693717955,1.96886035025058,23853311.8887903,0.0,1.0
2003-03-27,6.839,6.93,6.69,6.77,5715400,1.91264714990962,1.93809690727791,1.87097666806483,1.89335008113586,20436399.1559274,0.0,1.0
2003-03-28,6.77,6.88,6.65,6.71,3107200,1.89335008113586,1.92411352410852,1.85978996152931,1.87657002133258,11110329.8906984,0.0,1.0
2003-03-31,6.36,6.48,6.26,6.47,6056000,1.77868633914683,1.81224645875337,1.75071957280804,1.8094497821195,21654273.2421697,0.0,1.0
2003-04-01,6.48,6.5801,6.29,6.35,4707400,1.81224645875337,1.8402411918585,1.75910960270968,1.77588966251295,16832121.1790274,0.0,1.0
2003-04-02,6.8,6.87,6.66,6.67,6973800,1.90174011103749,1.92131684747464,1.86258663816319,1.86538331479707,24936025.5508988,0.0,1.0
2003-04-03,6.76,6.949,6.73,6.84,5475600,1.89055340450198,1.94341059288228,1.88216337460034,1.91292681757301,19578952.8673752,0.0,1.0
2003-04-04,7.01,7.17,6.88,7.1,8755800,1.96047032034894,2.005217146491,1.92411352410852,1.98564041005385,31307874.1172044,0.0,1.0
2003-04-07,7.27,7.62,7.255,7.5,9118800,2.03318391282979,2.13106759501554,2.02898889787897,2.097507475409,32605843.2695999,0.0,1.0
2003-04-08,7.17,7.39,7.11,7.37,13288000,2.005217146491,2.06674403243633,1.98843708668773,2.06115067916858,47513537.4573896,0.0,1.0
2003-04-09,7.09,7.36,7.06,7.3,4470400,1.98284373341997,2.0583540025347,1.97445370351834,2.04157394273142,15984686.7737443,0.0,1.0
2003-04-10,7.01,7.13,6.93,7.09,5377400,1.96047032034894,1.99403043995549,1.93809690727791,1.98284373341997,19227821.8184352,0.0,1.0
2003-04-11,6.7,6.8,6.5,6.709,12820400,1.8737733446987,1.90174011103749,1.81783981202113,1.8762903536692,45841552.9514388,0.0,1.0
2003-04-14,6.78,6.84,6.5,6.51,5420600,1.89614675776973,1.91292681757301,1.81783981202113,1.82063648865501,19382290.8745881,0.0,1.0
2003-04-15,6.87,6.91,6.705,6.76,3165000,1.92131684747464,1.93250355401016,1.87517168301564,1.89055340450198,11317003.7667548,0.0,1.0
2003-04-16,6.93,7.25,6.85,7.17,6543200,1.93809690727791,2.02759055956203,1.91572349420688,2.005217146491,23396340.9310048,0.0,1.0
2003-04-17,7.29,7.3,7.07,7.09,9097600,2.03877726609755,2.04157394273142,1.97725038015222,1.98284373341997,32530039.0105619,0.0,1.0
2003-04-21,7.26,7.39,7.15,7.24,2663600,2.03038723619591,2.06674403243633,1.99962379322324,2.02479388292815,9524161.52705469,0.0,1.0
2003-04-22,7.42,7.49,7.11,7.32,4542000,2.07513406233797,2.09471079877512,1.98843708668773,2.04716729599918,16240704.9316273,0.0,1.0
2003-04-23,7.62,7.68,7.369,7.4,7028600,2.13106759501554,2.14784765481881,2.06087101150519,2.06954070907021,25131972.4091668,0.0,1.0
2003-04-24,7.42,7.5,7.34,7.46,5164600,2.07513406233797,2.097507475409,2.05276064926694,2.08632076887348,18466918.6899785,0.0,1.0
2003-04-25,7.16,7.3511,7.14,7.3,5440000,2.00242046985712,2.05586496033054,1.99682711658937,2.04157394273142,19451658.922953,0.0,1.0
2003-04-28,7.45,7.6,7.11,7.14,7579800,2.0835240922396,2.12547424174778,1.98843708668773,1.99682711658937,27102883.1441543,0.0,1.0
2003-04-29,8.89,9.62,8.709,9.19,47027000,2.48624552751813,2.69040292179127,2.43562568044493,2.57014582653449,168153155.178256,0.0,1.0
2003-04-30,9.06,9.201,8.96,9.09,15149200,2.53378903029407,2.57322217083176,2.50582226395528,2.54217906019571,54168579.2933087,0.0,1.0
2003-05-01,9.281,9.35,8.85,9.0,8403400,2.59559558390279,2.61489265267655,2.47505882098262,2.5170089704908,30047807.0943277,0.0,1.0
2003-05-02,9.76,9.8,9.31,9.38,9896600,2.72955639466558,2.74074310120109,2.60370594614104,2.62328268257819,35387001.4148706,0.0,1.0
2003-05-05,9.8,10.01,9.7,9.86,9504000,2.74074310120109,2.79947331051254,2.7127763348623,2.75752316100436,33983192.3536296,0.0,1.0
2003-05-06,9.94,10.0,9.6,9.61,8255800,2.77989657407539,2.79667663387866,2.68480956852352,2.6876062451574,29520037.8191388,0.0,1.0
2003-05-07,9.32,9.65,9.21,9.54,11036400,2.60650262277492,2.69879295169291,2.57573917980225,2.66802950872025,39462553.0399408,0.0,1.0
2003-05-08,9.0,9.15,8.939,9.06,13891000,2.5170089704908,2.55895911999898,2.49994924302414,2.53378903029407,49669668.0328565,0.0,1.0
2003-05-09,9.4,9.48,9.17,9.23,10345600,2.62887603584594,2.65124944891697,2.56455247326673,2.58133253307001,36992478.4105336,0.0,1.0
2003-05-12,9.63,9.729,9.32,9.41,6748200,2.69319959842515,2.72088669710055,2.60650262277492,2.63167271247982,24129353.8132117,0.0,1.0
2003-05-13,9.77,9.82,9.59,9.6,5480400,2.73235307129945,2.74633645446885,2.68201289188964,2.68480956852352,19596116.0958367,0.0,1.0
2003-05-14,9.63,9.878,9.6,9.83,4158800,2.69319959842515,2.76255717894534,2.68480956852352,2.74913313110273,14870507.1927899,0.0,1.0
2003-05-15,9.92,9.97,9.76,9.76,5913200,2.77430322080763,2.78828660397703,2.72955639466558,2.72955639466558,21143667.1954422,0.0,1.0
2003-05-16,10.32,10.4,10.0,10.18,13558400,2.88617028616278,2.90854369923381,2.79667663387866,2.84701681328848,48480399.3273834,0.0,1.0
2003-05-19,9.65,9.99,9.56,9.9,10427800,2.69879295169291,2.79387995724479,2.673622861988,2.76870986753988,37286398.6979355,0.0,1.0
2003-05-20,9.29,9.48,9.08,9.39,11176200,2.59811259287328,2.65124944891697,2.53938238356183,2.62607935921207,39962432.0688799,0.0,1.0
2003-05-21,9.43,9.48,9.23,9.26,9756200,2.63726606574758,2.65124944891697,2.58133253307001,2.58972256297164,34884976.9823739,0.0,1.0
2003-05-22,9.54,9.651,9.395,9.41,5871400,2.66802950872025,2.6990726193563,2.627477697529,2.63167271247982,20994204.0809239,0.0,1.0
2003-05-23,9.7,9.8,9.56,9.57,5621000,2.7127763348623,2.74074310120109,2.673622861988,2.67641953862188,20098855.6628527,0.0,1.0
2003-05-27,9.94,10.01,9.35,9.39,6343400,2.77989657407539,2.79947331051254,2.61489265267655,2.62607935921207,22681921.5462978,0.0,1.0
2003-05-28,10.13,10.22,10.04,10.08,5181800,2.83303343011909,2.85820351982399,2.80786334041418,2.81905004694969,18528420.2586319,0.0,1.0
2003-05-29,10.15,10.45,10.03,10.12,8609400,2.83862678338684,2.9225270824032,2.8050666637803,2.83023675348521,30784395.6491308,0.0,1.0
2003-05-30,10.4,10.54,10.21,10.21,5133000,2.90854369923381,2.94769717210811,2.85540684319012,2.85540684319012,18353927.4359407,0.0,1.0
2003-06-02,10.3699,10.7,10.32,10.58,8639200,2.90012570256584,2.99244399825017,2.88617028616278,2.95888387864363,30890950.6924954,0.0,1.0
2003-06-03,10.16,10.26,10.02,10.14,5252000,2.84142346002072,2.86939022635951,2.80226998714642,2.83583010675297,18779432.4748803,0.0,1.0
2003-06-04,10.29,10.35,9.88,9.94,9211200,2.87778025626114,2.89456031606442,2.76311651427212,2.77989657407539,32936235.4174825,0.0,1.0
2003-06-05,10.2,10.26,9.97,10.22,5525200,2.85261016655624,2.86939022635951,2.78828660397703,2.85820351982399,19756306.2281433,0.0,1.0
2003-06-06,10.46,10.978,10.43,10.6,9260400,2.92532375903708,3.070191608672,2.91693372913545,2.96447723191138,33112158.5092121,0.0,1.0
2003-06-09,10.33,10.47,10.25,10.35,5474000,2.88896696279666,2.92812043567096,2.86659354972563,2.89456031606442,19573231.7912214,0.0,1.0
2003-06-10,11.35,11.53,10.98,11.1,24363400,3.17422797945228,3.2245681588621,3.07075094399877,3.10431106360532,87115541.7285796,0.0,1.0
2003-06-11,11.77,11.83,11.25,11.39,13199400,3.29168839807519,3.30846845787846,3.1462612131135,3.1854146859878,47196732.8653723,0.0,1.0
2003-06-12,11.82,11.954,11.65,11.82,9243600,3.30567178124458,3.34314724813856,3.25812827846864,3.30567178124458,33052087.2095971,0.0,1.0
2003-06-13,11.14,11.6,11.1,11.6,13911000,3.11549777014083,3.24414489529925,3.10431106360532,3.24414489529925,49741181.4847792,0.0,1.0
2003-06-16,11.4,11.42,11.05,11.22,6446600,3.18821136262168,3.19380471588943,3.09032768043592,3.13787118321186,23050930.9582185,0.0,1.0
2003-06-17,11.47,11.58,11.31,11.55,13742000,3.20778809905883,3.23855154203149,3.16304127291677,3.23016151212986,49136892.816033,0.0,1.0
2003-06-18,11.75,11.753,11.34,11.37,12874200,3.28609504480743,3.28693404779759,3.1714313028184,3.17982133272004,46033924.1371105,0.0,1.0
2003-06-19,11.54,11.72,11.333,11.5,8128600,3.22736483549598,3.27770501490579,3.16947362917469,3.21617812896046,29065212.2649109,0.0,1.0
2003-06-20,11.38,11.8,11.3,11.54,4641400,3.18261800935392,3.30007842797682,3.16024459628289,3.22736483549598,16596126.7876827,0.0,1.0
2003-06-23,10.81,11.19,10.71,11.12,8752600,3.02320744122284,3.12948115331022,2.99524067488405,3.10990441687307,31296431.9648967,0.0,1.0
2003-06-24,10.57,10.75,10.43,10.6,10477400,2.95608720200975,3.00642738141956,2.91693372913545,2.96447723191138,37463752.0587036,0.0,1.0
2003-06-25,10.56,10.87,10.55,10.71,3533800,2.95329052537587,3.03998750102611,2.95049384874199,2.99524067488405,12635711.8202079,0.0,1.0
2003-06-26,10.46,10.55,10.37,10.4,6220800,2.92532375903708,2.95049384874199,2.90015366933217,2.90854369923381,22243544.0860121,0.0,1.0
2003-06-27,10.5,10.77,10.4,10.66,6955200,2.9365104655726,3.01202073468732,2.90854369923381,2.98125729171466,24869518.0406107,0.0,1.0
2003-06-30,10.63,10.87,10.61,10.76,5360000,2.97286726181302,3.03998750102611,2.96727390854526,3.00922405805344,19165605.1152625,0.0,1.0
2003-07-01,10.74,10.75,10.46,10.59,4052600,3.00363070478569,3.00642738141956,2.92532375903708,2.96168055527751,14490770.7630807,0.0,1.0
2003-07-02,10.86,10.9,10.55,10.75,3652000,3.03719082439223,3.04837753092774,2.95049384874199,3.00642738141956,13058356.3210706,0.0,1.0
2003-07-03,10.69,10.91,10.64,10.79,1564600,2.98964732161629,3.05117420756162,2.9756639384469,3.01761408795508,5594497.34390666,0.0,1.0
2003-07-07,11.41,11.46,11.1,11.22,4725000,3.19100803925556,3.20499142242495,3.10431106360532,3.13787118321186,16895053.0167192,0.0,1.0
2003-07-08,11.56,11.6,11.26,11.35,4587000,3.23295818876374,3.24414489529925,3.14905788974738,3.17422797945228,16401610.1984532,0.0,1.0
2003-07-09,11.16,11.4,11.13,11.27,5533600,3.12109112340859,3.18821136262168,3.11270109350695,3.15185456638125,19786341.8779508,0.0,1.0
2003-07-10,10.69,11.07,10.65,11.06,7707000,2.98964732161629,3.09592103370368,2.97846061508078,3.0931243570698,27557708.6983821,0.0,1.0
2003-07-11,10.89,10.99,10.75,10.76,4411000,3.04558085429387,3.07354762063265,3.00642738141956,3.00922405805344,15772291.8215341,0.0,1.0
2003-07-14,11.23,11.4,11.104,11.23,5433600,3.14066785984574,3.18821136262168,3.10542973425887,3.14066785984574,19428774.6183377,0.0,1.0
2003-07-15,11.82,12.1,11.65,11.98,9176600,3.30567178124458,3.38397872699318,3.25812827846864,3.35041860738664,32812517.1456563,0.0,1.0
2003-07-16,11.7,11.88,11.547,11.85,5067200,3.27211166163804,3.32245184104785,3.22932250913969,3.31406181114622,18118648.1791153,0.0,1.0
2003-07-17,10.79,10.95,10.29,10.87,26018200,3.01761408795508,3.06236091409714,2.87778025626114,3.03998750102611,93032564.7406571,0.0,1.0
2003-07-18,12.57,13.29,12.25,13.07,37161400,3.51542252878548,3.71678324642474,3.42592887650136,3.65525636047941,132876999.613865,0.0,1.0
2003-07-21,13.01,13.26,12.76,12.86,10513200,3.63847630067614,3.70839321652311,3.56855938482918,3.59652615116796,37591761.1376451,0.0,1.0
2003-07-22,12.75,12.95,12.51,12.67,6950800,3.5657627081953,3.62169624087287,3.49864246898221,3.54338929512427,24853785.0811878,0.0,1.0
2003-07-23,13.06,13.12,12.88,13.06,4944000,3.65245968384554,3.66923974364881,3.60211950443572,3.65245968384554,17678125.3152719,0.0,1.0
2003-07-24,13.17,13.44,13.15,13.301,4615400,3.6832231268182,3.75873339593292,3.67762977355044,3.71985959072201,16503159.3001833,0.0,1.0
2003-07-25,13.84,13.91,13.37,13.37,7400600,3.87060046128807,3.89017719772522,3.73915665949577,3.73915665949577,26462122.6149275,0.0,1.0
2003-07-28,14.35,14.43,14.21,14.29,9515800,4.01323096961588,4.03560438268691,3.97407749674158,3.99645090981261,34025385.290264,0.0,1.0
2003-07-29,13.95,14.31,13.83,14.25,7311400,3.90136390426074,4.00204426308037,3.86780378465419,3.9852642032771,26143172.6193526,0.0,1.0
2003-07-30,13.96,14.14,13.89,14.06,2822400,3.90416058089462,3.95450076030443,3.88458384445746,3.9321273472334,10091978.3353203,0.0,1.0
2003-07-31,14.26,14.6,14.05,14.11,4896000,3.98806087991097,4.08314788546285,3.92933067059952,3.94611073040279,17506493.0306577,0.0,1.0
2003-08-01,14.3,14.35,14.06,14.22,5419800,3.99924758644649,4.01323096961588,3.9321273472334,3.97687417337546,19379430.3365111,0.0,1.0
2003-08-04,14.65,14.84,14.15,14.3,7040200,4.09713126863224,4.15026812467594,3.95729743693831,3.99924758644649,25173450.2112819,0.0,1.0
2003-08-05,14.28,14.72,14.27,14.65,5859200,3.99365423317873,4.11670800506939,3.99085755654485,4.09713126863224,20950580.8752511,0.0,1.0
2003-08-06,13.88,14.13,13.78,14.12,5384600,3.88178716782359,3.95170408367055,3.8538204014848,3.94890740703667,19253566.6611273,0.0,1.0
2003-08-07,14.09,14.13,13.833,13.87,2129000,3.94051737713504,3.95170408367055,3.86864278764436,3.87899049118971,7612606.95716302,0.0,1.0
2003-08-08,14.03,14.28,13.91,14.2,2627600,3.92373731733177,3.99365423317873,3.89017719772522,3.9712808201077,9395437.31359397,0.0,1.0
2003-08-11,13.83,14.52,13.65,13.85,2870200,3.86780378465419,4.06077447239182,3.81746360524438,3.87339713792195,10262895.4854154,0.0,1.0
2003-08-12,14.33,14.35,13.91,13.92,2982400,4.00763761634813,4.01323096961588,3.89017719772522,3.8929738743591,10664085.9507013,0.0,1.0
2003-08-13,14.54,14.61,14.27,14.35,5079400,4.06636782565958,4.08594456209673,3.99085755654485,4.01323096961588,18162271.3847881,0.0,1.0
2003-08-14,14.35,14.52,14.3,14.43,3054400,4.01323096961588,4.06077447239182,3.99924758644649,4.03560438268691,10921534.3776227,0.0,1.0
2003-08-15,14.29,14.4,14.12,14.34,1633600,3.99645090981261,4.02721435278528,3.94890740703667,4.010434292982,5841218.7530397,0.0,1.0
2003-08-18,14.87,14.93,14.25,14.35,3904800,4.15865815457757,4.17543821438085,3.9852642032771,4.01323096961588,13962286.3533726,0.0,1.0
2003-08-19,15.52,15.56,14.95,15.24,5637000,4.34044213577969,4.3516288423152,4.1810315676486,4.26213519003108,20156066.4243908,0.0,1.0
2003-08-20,15.15,15.29,14.88,14.9,5172000,4.23696510032618,4.27611857320048,4.16145483121145,4.16704818447921,18493378.6671898,0.0,1.0
2003-08-21,15.56,15.69,14.56,15.41,4881600,4.3516288423152,4.38798563855562,4.07196117892734,4.30967869280702,17455003.3452734,0.0,1.0
2003-08-22,15.21,15.81,15.2,15.67,2933800,4.25374516012945,4.42154575816217,4.25094848349557,4.38239228528787,10490308.2625293,0.0,1.0
2003-08-25,15.1,15.18,14.97,15.12,1715600,4.22298171715678,4.24535513022781,4.18662492091636,4.22857507042454,6134423.90592245,0.0,1.0
2003-08-26,15.1,15.24,14.59,14.74,3466400,4.22298171715678,4.26213519003108,4.08035120882897,4.12230135833715,12394711.4872287,0.0,1.0
2003-08-27,15.42,15.472,15.17,15.17,2550600,4.3124753694409,4.32701808793707,4.24255845359393,4.24255845359393,9120110.52369188,0.0,1.0
2003-08-28,15.56,15.59,15.31,15.48,2373200,4.3516288423152,4.36001887221684,4.28171192646823,4.32925542924417,8485786.20513824,0.0,1.0
2003-08-29,15.48,15.51,15.31,15.36,2009600,4.32925542924417,4.33764545914581,4.28171192646823,4.29569530963763,7185671.64918498,0.0,1.0
2003-09-02,15.63,15.65,15.25,15.35,3280200,4.37120557875235,4.37679893202011,4.26493186666496,4.29289863300375,11728921.2498291,0.0,1.0
2003-09-03,16.07,16.23,15.95,16.08,9010800,4.49425935064301,4.53900617678507,4.46069923103647,4.49705602727689,32219670.6292178,0.0,1.0
2003-09-04,16.55,16.66,16.23,16.24,5157600,4.62849982906919,4.65926327204185,4.53900617678507,4.54180285341895,18441888.9818056,0.0,1.0
2003-09-05,17.13,17.26,16.45,16.47,9420200,4.79070707383415,4.82706387007457,4.6005330627304,4.60612641599816,33683550.9900738,0.0,1.0
2003-09-08,17.32,17.5,16.95,17.05,8477400,4.84384392987785,4.89418410928766,4.74036689442434,4.76833366076312,30312406.8664414,0.0,1.0
2003-09-09,17.15,17.38,17.05,17.14,8683000,4.79630042710191,4.86062398968112,4.76833366076312,4.79350375046803,31047565.152206,0.0,1.0
2003-09-10,16.21,16.7,16.2,16.6,6867600,4.53341282351731,4.67044997857737,4.53061614688344,4.64248321223858,24556289.1211897,0.0,1.0
2003-09-11,16.39,16.54,16.32,16.4,4656000,4.58375300292713,4.62570315243531,4.56417626648998,4.58654967956101,16648331.6075862,0.0,1.0
2003-09-12,16.6,16.78,16.5,16.74,5903200,4.64248321223858,4.6928233916484,4.6145164458998,4.68163668511288,21107910.4694809,0.0,1.0
2003-09-15,16.11,16.44,16.07,16.39,6883600,4.50544605717853,4.59773638609652,4.49425935064301,4.58375300292713,24613499.8827278,0.0,1.0
2003-09-16,16.39,16.43,16.18,16.28,6378800,4.58375300292713,4.59493970946264,4.52502279361568,4.55298955995447,22808500.3562008,0.0,1.0
2003-09-17,16.62,16.62,16.33,16.5,5742400,4.64807656550634,4.64807656550634,4.56697294312386,4.6145164458998,20532942.316023,0.0,1.0
2003-09-18,16.5,16.51,16.19,16.35,7165400,4.6145164458998,4.61731312253367,4.52781947024956,4.57256629639162,25621124.4203175,0.0,1.0
2003-09-19,16.06,16.19,15.9,16.16,8687200,4.49146267400913,4.52781947024956,4.44671584786708,4.51942944034792,31062582.9771098,0.0,1.0
2003-09-22,15.66,15.8,15.31,15.565,10100000,4.37959560865399,4.41874908152829,4.28171192646823,4.35302718063214,36114293.2209237,0.0,1.0
2003-09-23,15.7,15.74,15.49,15.61,5055800,4.3907823151895,4.40196902172502,4.33205210587805,4.36561222548459,18077885.5115194,0.0,1.0
2003-09-24,14.9,15.42,14.82,15.26,10530400,4.16704818447921,4.3124753694409,4.14467477140818,4.26772854329884,37653262.7062985,0.0,1.0
2003-09-25,14.69,15.02,14.68,14.96,3918200,4.10831797516776,4.20060830408575,4.10552129853388,4.18382824428248,14010200.3661607,0.0,1.0
2003-09-26,14.77,14.93,14.61,14.67,3195400,4.13069138823879,4.17543821438085,4.08594456209673,4.1027246219,11425704.2136772,0.0,1.0
2003-09-29,15.02,15.21,14.89,15.21,5944600,4.20060830408575,4.25374516012945,4.16425150784533,4.25374516012945,21255943.3149607,0.0,1.0
2003-09-30,14.7,14.83,14.43,14.78,6134600,4.11111465180164,4.14747144804206,4.03560438268691,4.13348806487267,21935321.1082256,0.0,1.0
2003-10-01,14.96,14.96,14.47,14.48,4589200,4.18382824428248,4.18382824428248,4.04679108922243,4.04958776585631,16409476.6781647,0.0,1.0
2003-10-02,15.12,15.28,14.97,14.97,7651800,4.22857507042454,4.2733218965666,4.18662492091636,4.18662492091636,27360331.5710757,0.0,1.0
2003-10-03,16.03,16.14,15.5,15.51,10155000,4.4830726441075,4.51383608708016,4.33484878251193,4.33764545914581,36310955.2137109,0.0,1.0
2003-10-06,16.561,16.62,16.1,16.1,5406800,4.63157617336646,4.64807656550634,4.50264938054465,4.50264938054465,19332946.5927614,0.0,1.0
2003-10-07,16.97,16.99,16.41,16.46,5015200,4.74596024769209,4.75155360095985,4.58934635619489,4.60332973936428,17932713.2041165,0.0,1.0
2003-10-08,17.13,17.45,17.038,17.23,5680800,4.79070707383415,4.88020072611827,4.76497764880247,4.81867384017294,20312680.8841013,0.0,1.0
2003-10-09,17.21,17.56,17.12,17.32,7358800,4.81308048690518,4.91096416909093,4.78791039720027,4.84384392987785,26312659.5004093,0.0,1.0
2003-10-10,17.26,17.4,17.02,17.34,3861200,4.82706387007457,4.86621734294887,4.75994363086149,4.8494372831456,13806387.0281813,0.0,1.0
2003-10-13,17.9,18.02,17.71,17.73,3601400,5.00605117464281,5.03961129424935,4.95291431859911,4.95850767186687,12877427.2877064,0.0,1.0
2003-10-14,18.09,18.09,17.83,17.95,5145600,5.0591880306865,5.0591880306865,4.98647443820566,5.0200345578122,18398980.910652,0.0,1.0
2003-10-15,18.32,18.7,18.25,18.66,4994600,5.12351159326571,5.2297853053531,5.10393485682856,5.21859859881759,17859054.3486362,0.0,1.0
2003-10-16,17.88,18.05,17.72,17.79,6071400,5.00045782137505,5.04800132415099,4.95571099523299,4.97528773167014,21709338.6001501,0.0,1.0
2003-10-17,17.61,17.95,17.6,17.87,4968600,4.92494755226033,5.0200345578122,4.92215087562645,4.99766114474117,17766086.8611368,0.0,1.0
2003-10-20,17.53,17.7,17.36,17.59,2884800,4.9025741391893,4.95011764196524,4.85503063641336,4.91935419899257,10315100.3053189,0.0,1.0
2003-10-21,17.59,17.64,17.37,17.51,1726600,4.91935419899257,4.93333758216196,4.85782731304724,4.89698078592154,6173756.30447989,0.0,1.0
2003-10-22,17.1,17.35,17.06,17.35,5194400,4.78231704393252,4.85223395977948,4.771130337397,4.85223395977948,18573473.7333432,0.0,1.0
2003-10-23,16.82,17.0,16.71,16.8,2659400,4.70401009818391,4.75435027759373,4.67324665521125,4.69841674491616,9509143.70215095,0.0,1.0
2003-10-24,17.24,17.46,16.8,16.82,8557200,4.82147051680682,4.88299740275215,4.69841674491616,4.70401009818391,30597745.5396127,0.0,1.0
2003-10-27,17.39,17.54,17.35,17.44,3395400,4.863420666315,4.90537081582318,4.85223395977948,4.87740404948439,12140838.7329034,0.0,1.0
2003-10-28,17.9,17.915,17.44,17.6,5383800,5.00605117464281,5.01024618959363,4.87740404948439,4.92215087562645,19250706.1230504,0.0,1.0
2003-10-29,18.64,18.85,17.9,17.92,9148000,5.21300524554983,5.27173545486128,5.00605117464281,5.01164452791057,32710252.9094069,0.0,1.0
2003-10-30,17.6,18.45,17.38,18.18,21306000,4.92215087562645,5.15986838950613,4.86062398968112,5.08435812039141,76183280.3331684,0.0,1.0
2003-10-31,17.1,17.41,17.05,17.21,7958200,4.78231704393252,4.86901401958275,4.76833366076312,4.81308048690518,28455917.6545302,0.0,1.0
2003-11-03,16.85,17.17,16.61,17.04,9374800,4.71240012808555,4.80189378036967,4.64527988887246,4.76553698412924,33521215.4542095,0.0,1.0
2003-11-04,16.58,16.74,16.58,16.73,6463000,4.63688985897082,4.68163668511288,4.63688985897082,4.67884000847901,23109571.9887951,0.0,1.0
2003-11-05,15.98,16.06,15.76,15.98,10017200,4.46908926093811,4.49146267400913,4.40756237499277,4.46908926093811,35818227.529964,0.0,1.0
2003-11-06,16.57,16.72,16.44,16.56,5184000,4.63409318233695,4.67604333184513,4.59773638609652,4.63129650570307,18536286.7383434,0.0,1.0
2003-11-07,16.42,16.83,16.33,16.77,3715600,4.59214303282877,4.70680677481779,4.56697294312386,4.69002671501452,13285769.0981846,0.0,1.0
2003-11-10,15.91,16.18,15.8,16.11,3051400,4.44951252450095,4.52502279361568,4.41874908152829,4.50544605717853,10910807.3598343,0.0,1.0
2003-11-11,15.64,15.66,15.47,15.58,3781000,4.37400225538623,4.37959560865399,4.32645875261029,4.35722219558296,13519618.0859715,0.0,1.0
2003-11-12,16.64,16.79,16.01,16.17,8677000,4.6536699187741,4.69562006828228,4.47747929083974,4.5222261169818,31026111.1166292,0.0,1.0
2003-11-13,16.89,17.0,16.58,16.59,5240000,4.72358683462106,4.75435027759373,4.63688985897082,4.6396865356047,18736524.4037268,0.0,1.0
2003-11-14,17.04,17.35,16.94,17.1,5881000,4.76553698412924,4.85223395977948,4.73757021779046,4.78231704393252,21028530.5378468,0.0,1.0
2003-11-17,16.391,16.75,16.19,16.69,3043000,4.58403267059052,4.68443336174676,4.52781947024956,4.66765330194349,10880771.7100268,0.0,1.0
2003-11-18,16.13,16.53,16.12,16.45,3732800,4.51103941044628,4.62290647580143,4.50824273381241,4.6005330627304,13347270.666838,0.0,1.0
2003-11-19,16.19,16.24,15.98,16.11,2601000,4.52781947024956,4.54180285341895,4.46908926093811,4.50544605717853,9300324.42253689,0.0,1.0
2003-11-20,15.68,16.05,15.66,15.725,5670400,4.38518896192175,4.48866599737526,4.37959560865399,4.3977740067742,20275493.8891015,0.0,1.0
2003-11-21,15.8,16.05,15.75,15.86,3337600,4.41874908152829,4.48866599737526,4.4047656983589,4.43552914133156,11934164.856847,0.0,1.0
2003-11-24,16.23,16.25,15.97,16.05,3731000,4.53900617678507,4.54459953005283,4.46629258430423,4.48866599737526,13340834.456165,0.0,1.0
2003-11-25,16.17,16.35,16.09,16.25,1639800,4.5222261169818,4.57256629639162,4.49985270391077,4.54459953005283,5863387.92313571,0.0,1.0
2003-11-26,16.18,16.35,15.98,16.27,4976200,4.52502279361568,4.57256629639162,4.46908926093811,4.55019288332059,17793261.9728674,0.0,1.0
2003-11-28,16.25,16.37,16.22,16.3,1027600,4.54459953005283,4.57815964965937,4.53620950015119,4.55858291322222,3674361.15978428,0.0,1.0
2003-12-01,16.6,16.6,16.36,16.37,4537800,4.64248321223858,4.64248321223858,4.57536297302549,4.57815964965937,16225687.1067235,0.0,1.0
2003-12-02,16.52,16.83,16.5,16.62,2762000,4.62010979916755,4.70680677481779,4.6145164458998,4.64807656550634,9876007.710514,0.0,1.0
2003-12-03,16.71,17.07,16.67,16.95,4895400,4.67324665521125,4.77392701403088,4.66205994867573,4.74036689442434,17504347.6271,0.0,1.0
2003-12-04,17.26,17.3,16.98,17.25,7686800,4.82706387007457,4.83825057661009,4.74875692432597,4.8242671934407,27485480.1119403,0.0,1.0
2003-12-05,16.67,17.08,16.62,17.08,3235200,4.66205994867573,4.77672369066476,4.64807656550634,4.77672369066476,11568015.9830032,0.0,1.0
2003-12-08,16.68,16.8,16.38,16.57,2781000,4.66485662530961,4.69841674491616,4.58095632629325,4.63409318233695,9943945.48984049,0.0,1.0
2003-12-09,16.0,16.68,16.0,16.56,4670200,4.47468261420586,4.66485662530961,4.47468261420586,4.63129650570307,16699106.1584513,0.0,1.0
2003-12-10,16.05,16.17,15.75,15.89,6024400,4.48866599737526,4.5222261169818,4.4047656983589,4.4439191712332,21541281.9881319,0.0,1.0
2003-12-11,16.26,16.41,15.83,15.85,2660000,4.54739620668671,4.58934635619489,4.42713911142993,4.43273246469768,9511289.10570862,0.0,1.0
2003-12-12,16.495,16.65,16.29,16.52,3008800,4.61311810758286,4.65646659540798,4.55578623658834,4.62010979916755,10758483.7072391,0.0,1.0
2003-12-15,16.48,16.87,16.33,16.76,3672800,4.60892309263204,4.71799348135331,4.56697294312386,4.68723003838064,13132730.3110702,0.0,1.0
2003-12-16,16.28,16.42,16.15,16.38,2152400,4.55298955995447,4.59214303282877,4.51663276371404,4.58095632629325,7696277.69591249,0.0,1.0
2003-12-17,16.02,16.17,15.85,16.15,3716200,4.48027596747362,4.5222261169818,4.43273246469768,4.51663276371404,13287914.5017422,0.0,1.0
2003-12-18,16.87,16.87,15.87,15.95,16858000,4.71799348135331,4.71799348135331,4.43832581796544,4.46069923103647,60278688.6255774,0.0,1.0
2003-12-19,16.87,16.93,16.59,16.84,17141000,4.71799348135331,4.73477354115658,4.6396865356047,4.70960345145167,61290603.9702825,0.0,1.0
2003-12-22,16.71,16.89,16.53,16.54,3329400,4.67324665521125,4.72358683462106,4.62290647580143,4.62570315243531,11904844.3415587,0.0,1.0
2003-12-23,17.1,17.2,16.93,16.95,3906200,4.78231704393252,4.8102838102713,4.73477354115658,4.74036689442434,13967292.2950071,0.0,1.0
2003-12-24,17.3,17.51,17.2,17.2,2927200,4.83825057661009,4.89698078592154,4.8102838102713,4.8102838102713,10466708.8233948,0.0,1.0
2003-12-26,17.27,17.42,17.16,17.27,1541400,4.82986054670845,4.87181069621663,4.79909710373579,4.82986054670845,5511541.73967642,0.0,1.0
2003-12-29,17.9,17.94,17.49,17.5,3668400,5.00605117464281,5.01723788117832,4.89138743265378,4.89418410928766,13116997.3516472,0.0,1.0
2003-12-30,17.6,17.85,17.41,17.85,3123600,4.92215087562645,4.99206779147342,4.86901401958275,4.99206779147342,11168970.921275,0.0,1.0
2003-12-31,17.7,17.76,17.51,17.61,1500600,4.95011764196524,4.96689770176851,4.89698078592154,4.92494755226033,5365654.29775427,0.0,1.0
2004-01-02,18.16,18.26,18.0874,18.11,3206000,5.07876476712365,5.10673153346244,5.05846089476169,5.06478138395426,11463606.3431962,0.0,1.0
2004-01-05,18.58,18.61,18.19,18.23,3505600,5.19622518574656,5.20461521564819,5.08715479702529,5.0983415035608,12534877.852997,0.0,1.0
2004-01-06,18.66,18.86,18.4,18.5,3718600,5.21859859881759,5.27453213149516,5.14588500633674,5.17385177267553,13296496.115973,0.0,1.0
2004-01-07,18.4,18.45,17.93,18.21,10009600,5.14588500633674,5.15986838950613,5.01444120454444,5.09274815029305,35791052.4182335,0.0,1.0
2004-01-08,21.11,21.38,20.25,20.55,23203000,5.90378437411786,5.97929464323258,5.66327018360429,5.74717048262065,82966331.248029,0.0,1.0
2004-01-09,21.75,22.14,21.07,21.25,14769200,6.08277167868609,6.19184206740736,5.89259766758235,5.94293784699216,52809823.7067789,0.0,1.0
2004-01-12,22.7,22.8052,22.06,22.28,8427400,6.34845595890457,6.37787699709297,6.16946865433633,6.23099554028166,30133623.2366349,0.0,1.0
2004-01-13,22.1,22.84,21.76,22.82,19556800,6.18065536087185,6.38760943177887,6.08556835531997,6.38201607851111,69928713.8280159,0.0,1.0
2004-01-14,21.95,21.96,21.64,21.88,5428800,6.13870521136367,6.14150188799755,6.05200823571343,6.11912847492652,19411611.3898763,0.0,1.0
2004-01-15,22.0,22.21,21.43,21.65,7086400,6.15268859453306,6.21141880384451,5.99327802640198,6.05480491234731,25338646.2852232,0.0,1.0
2004-01-16,23.08,23.13,22.309,22.49,12627200,6.45472967099196,6.46871305416135,6.23910590251991,6.28972574959311,45150733.0058661,0.0,1.0
2004-01-20,23.05,23.2,22.69,23.18,3797600,6.44633964109032,6.4882897905985,6.34565928227069,6.48269643733074,13578974.2510673,0.0,1.0
2004-01-21,22.66,22.74,22.05,22.24,8662600,6.33726925236905,6.35964266544008,6.16667197770245,6.21980883374615,30974621.4312449,0.0,1.0
2004-01-22,22.15,22.93,22.09,22.82,5561800,6.19463874404124,6.41277952148378,6.17785868423797,6.38201607851111,19887175.8451617,0.0,1.0
2004-01-23,21.89,22.21,21.77,22.09,5292000,6.1219251515604,6.21141880384451,6.08836503195385,6.17785868423797,18922459.3787256,0.0,1.0
2004-01-26,22.22,22.23,21.72,21.86,4068200,6.21421548047839,6.21701215711227,6.07438164878446,6.11353512165876,14546551.2555804,0.0,1.0
2004-01-27,22.32,22.93,22.3,22.59,3342800,6.24218224681718,6.41277952148378,6.23658889354942,6.3176925159319,11952758.3543469,0.0,1.0
2004-01-28,21.72,22.32,21.68,22.29,5897600,6.07438164878446,6.24218224681718,6.06319494224894,6.23379221691554,21087886.7029425,0.0,1.0
2004-01-29,21.13,21.5,20.66,21.39,9256400,5.90937772738562,6.01285476283913,5.77793392559332,5.98209131986646,33097855.8188275,0.0,1.0
2004-01-30,23.01,23.05,22.13,22.27,14258800,6.43515293455481,6.44633964109032,6.18904539077348,6.22819886364778,50984800.4137135,0.0,1.0
2004-02-02,22.51,22.81,22.27,22.58,7137000,6.29531910286087,6.37921940187723,6.22819886364778,6.31489583929802,25519575.3185874,0.0,1.0
2004-02-03,22.73,22.76,22.1,22.18,5661200,6.3568459888062,6.36523601870784,6.18065536087185,6.20302877394288,20242597.7012172,0.0,1.0
2004-02-04,22.53,23.17,22.21,22.22,19991600,6.30091245612863,6.47989976069687,6.21141880384451,6.21421548047839,71483416.2728137,0.0,1.0
2004-02-05,23.7,23.87,22.9,22.91,16962000,6.62812362229243,6.67566712506837,6.40438949158214,6.40718616821602,60650558.5755751,0.0,1.0
2004-02-06,26.77,27.09,26.08,26.85,36575200,7.48670334889318,7.5761970011773,7.29373266115555,7.50907676196421,130780940.338013,0.0,1.0
2004-02-09,27.41,27.93,27.34,27.85,14189000,7.66569065346142,7.81111783842311,7.64611391702427,7.78874442535208,50735218.4665036,0.0,1.0
2004-02-10,28.92,29.38,28.35,28.43,18641400,8.0879888251771,8.21663595033551,7.92857825704601,7.95095167011704,66655543.1335175,0.0,1.0
2004-02-11,29.77,29.82,28.91,29.38,14240400,8.32570633905678,8.33968972222618,8.08519214854322,8.21663595033551,50919008.0379448,0.0,1.0
2004-02-12,28.57,29.04,28.43,28.46,7371400,7.99010514299134,8.12154894478364,7.95095167011704,7.95934170001868,26357712.9751205,0.0,1.0
2004-02-13,28.03,28.75,27.91,28.46,4013800,7.8390846047619,8.04044532240116,7.80552448515535,7.95934170001868,14352034.6663508,0.0,1.0
2004-02-17,28.64,29.11,28.43,29.01,7301000,8.00968187942849,8.14112568122079,7.95095167011704,8.11315891488201,26105985.6243529,0.0,1.0
2004-02-18,28.94,29.64,28.87,29.56,6043200,8.09358217844485,8.28934954281636,8.0740054420077,8.26697612974533,21608504.6329392,0.0,1.0
2004-02-19,28.57,29.5,28.55,29.49,6716400,7.99010514299134,8.25019606994206,7.98451178972359,8.24739939330818,24015647.4246547,0.0,1.0
2004-02-20,27.93,28.608,27.42,28.57,6687200,7.81111783842311,8.00073251420008,7.6684873300953,7.99010514299134,23911237.7848476,0.0,1.0
2004-02-23,28.15,29.27,27.89,29.24,11224200,7.87264472436844,8.18587250736285,7.79993113188759,8.17748247746121,40134064.3534942,0.0,1.0
2004-02-24,27.63,28.17,27.56,27.75,6822200,7.72721753940675,7.8782380776362,7.7076408029696,7.76077765901329,24393953.5853253,0.0,1.0
2004-02-25,28.45,28.54,27.51,27.52,12691800,7.9565450233848,7.98171511308971,7.69365741980021,7.69645409643408,45381721.4555762,0.0,1.0
2004-02-26,28.97,29.07,28.15,28.27,12281800,8.10197220834649,8.12993897468528,7.87264472436844,7.90620484397498,43915695.6911625,0.0,1.0
2004-02-27,29.01,29.6,28.75,29.19,6348400,8.11315891488201,8.27816283628085,8.04044532240116,8.16349909429182,22699799.9092784,0.0,1.0
2004-03-01,29.59,29.66,29.0,29.02,5526600,8.27536615964697,8.29494289608412,8.11036223824813,8.11595559151588,19761312.1697779,0.0,1.0
2004-03-02,29.19,29.86,29.0,29.5,6881200,8.16349909429182,8.35087642876169,8.11036223824813,8.25019606994206,24604918.2684971,0.0,1.0
2004-03-03,30.61,30.75,29.51,29.85,9177400,8.56062717630259,8.59978064917689,8.25299274657594,8.34807975212781,32815377.6837332,0.0,1.0
2004-03-04,30.19,30.29,29.88,30.11,4811600,8.44316675767969,8.47113352401847,8.35646978202945,8.42079334460866,17204706.2635442,0.0,1.0
2004-03-05,31.0,31.31,30.23,30.27,8216600,8.66969756502386,8.7563945406741,8.4543534642152,8.46554017075072,29379871.4533705,0.0,1.0
2004-03-08,30.72,31.41,30.55,31.23,4209200,8.59139061927526,8.78436130701288,8.54384711649932,8.73402112760307,15050721.0916349,0.0,1.0
2004-03-09,29.51,30.25,29.18,30.09,6093200,8.25299274657594,8.45994681748296,8.16070241765794,8.4151999913409,21787288.2627458,0.0,1.0
2004-03-10,28.31,29.07,28.31,28.62,7556200,7.9173915505105,8.12993897468528,7.9173915505105,8.00408852616074,27018497.2708855,0.0,1.0
2004-03-11,26.58,27.64,26.56,27.09,16192400,7.43356649284949,7.73001421604063,7.42797313958173,7.5761970011773,57898720.9455926,0.0,1.0
2004-03-12,27.84,27.85,27.21,27.45,11317000,7.7859477487182,7.78874442535208,7.60975712078384,7.67687735999693,40465886.7704152,0.0,1.0
2004-03-15,26.91,28.27,26.88,27.98,7574000,7.52585682176748,7.90620484397498,7.51746679186585,7.8251012215925,27082144.2430967,0.0,1.0
2004-03-16,27.24,27.68,26.96,27.42,8822200,7.61814715068548,7.74120092257614,7.53984020493688,7.6684873300953,31545298.7775875,0.0,1.0
2004-03-17,28.57,28.77,27.78,27.8,6442600,7.99010514299134,8.04603867566892,7.76916768891493,7.77476104218269,23036628.267834,0.0,1.0
2004-03-18,27.59,28.1,27.04,27.95,8132400,7.71603083287123,7.85866134119905,7.56221361800791,7.81671119169087,29078799.8207763,0.0,1.0
2004-03-19,27.05,27.45,26.97,27.37,5264800,7.56501029464179,7.67687735999693,7.54263688157076,7.6545039469259,18825201.0841108,0.0,1.0
2004-03-22,25.3,26.16,25.1,26.12,9262000,7.07559188371302,7.31610607422658,7.01965835103545,7.30491936769107,33117879.5853659,0.0,1.0
2004-03-23,25.94,26.39,25.75,26.18,8834200,7.25457918828125,7.38042963680579,7.20144233223756,7.32169942749434,31588206.848741,0.0,1.0
2004-03-24,25.62,26.07,24.7,25.68,5655000,7.16508553599714,7.29093598452168,6.9077912856803,7.18186559580041,20220428.5311211,0.0,1.0
2004-03-25,26.75,26.85,26.1,26.2636,4567200,7.48110999562543,7.50907676196421,7.29932601442331,7.34507964415357,16330811.8810498,0.0,1.0
2004-03-26,26.35,26.7,26.13,26.38,5081400,7.36924293027028,7.46712661245603,7.30771604432495,7.37763296017192,18169422.7299804,0.0,1.0
2004-03-29,27.84,27.88,27.04,27.17,4052800,7.7859477487182,7.79713445525371,7.56221361800791,7.59857041424833,14491485.8976,0.0,1.0
2004-03-30,27.68,27.75,27.24,27.68,8462800,7.74120092257614,7.76077765901329,7.61814715068548,7.74120092257614,30260202.046538,0.0,1.0
2004-03-31,27.76,27.93,27.42,27.6,3384800,7.76357433564717,7.81111783842311,7.6684873300953,7.71882750950511,12102936.6033844,0.0,1.0
2004-04-01,29.87,30.05,29.49,30.01,19933000,8.35367310539557,8.40401328480539,8.24739939330818,8.39282657826987,71273881.8586804,0.0,1.0
2004-04-02,30.54,30.7,30.05,30.67,6581600,8.54105043986544,8.5857972660075,8.40401328480539,8.57740723610586,23533646.7586962,0.0,1.0
2004-04-05,30.88,30.88,30.3,30.36,4944600,8.63613744541731,8.63613744541731,8.47393020065235,8.49071026045562,17680270.7188297,0.0,1.0
2004-04-06,30.6,30.96,30.11,30.23,8341400,8.55783049966871,8.65851085848834,8.42079334460866,8.4543534642152,29826115.3933676,0.0,1.0
2004-04-07,31.23,31.49,30.86,31.44,6336800,8.73402112760307,8.80673472008391,8.63054409214956,8.79275133691452,22658322.1071633,0.0,1.0
2004-04-08,30.74,31.43,30.54,31.32,4559200,8.59698397254301,8.78995466028064,8.54105043986544,8.75919121730798,16302206.5002807,0.0,1.0
2004-04-12,30.68,30.9,30.48,30.74,3639400,8.58020391273974,8.64173079868507,8.52427038006217,8.59698397254301,13013302.8463594,0.0,1.0
2004-04-13,29.9,30.7,29.72,30.63,7847800,8.36206313529721,8.5857972660075,8.31172295588739,8.56622052957035,28061163.3999173,0.0,1.0
2004-04-14,29.561,29.7,29.25,29.31,4472000,8.26725579740872,8.30612960261963,8.18027915409509,8.19705921389836,15990407.8498981,0.0,1.0
2004-04-15,29.63,30.22,29.25,30.11,4818400,8.28655286618248,8.45155678758132,8.18027915409509,8.42079334460866,17229020.8371979,0.0,1.0
2004-04-16,29.61,30.2,29.47,30.2,5713200,8.28095951291472,8.44596343431357,8.24180604004042,8.44596343431357,20428532.676216,0.0,1.0
2004-04-19,30.56,30.65,30.16,30.34,5451000,8.5466437931332,8.5718138828381,8.43477672777805,8.48511690718787,19490991.3215104,0.0,1.0
2004-04-20,30.38,31.8,30.37,31.3,9819800,8.49630361372338,8.89343169573415,8.4935069370895,8.75359786404022,35112389.7594878,0.0,1.0
2004-04-21,30.97,31.2,30.43,31.08,9102000,8.66130753512222,8.72563109770143,8.51028699689277,8.69207097809489,32545771.9699849,0.0,1.0
2004-04-22,32.25,32.32,31.1,31.1,15157000,9.01928214425869,9.03885888069584,8.69766433136265,8.69766433136265,54196469.5395585,0.0,1.0
2004-04-23,29.49,30.35,29.25,30.35,17128400,8.24739939330818,8.48791358382175,8.18027915409509,8.48791358382175,61245550.4955713,0.0,1.0
2004-04-26,28.24,29.64,27.93,29.6,10872800,7.89781481407335,8.28934954281636,7.81111783842311,8.27816283628085,38877573.0032138,0.0,1.0
2004-04-27,28.5,29.07,28.33,28.67,8139200,7.97052840655419,8.12993897468528,7.92298490377825,8.01807190933013,29103114.3944299,0.0,1.0
2004-04-28,27.46,28.02,27.31,27.76,9304000,7.67967403663081,7.83628792812802,7.63772388712263,7.76357433564717,33268057.8344034,0.0,1.0
2004-04-29,27.23,27.9,26.9,27.29,8746800,7.6153504740516,7.80272780852147,7.52306014513361,7.63213053385487,31275693.0638392,0.0,1.0
2004-04-30,26.67,27.77,26.47,27.63,7746800,7.4587365825544,7.76637101228105,7.40280304987682,7.72721753940675,27700020.4677081,0.0,1.0
2004-05-03,27.47,27.85,27.28,27.7,7873000,7.68247071326469,7.78874442535208,7.629333857221,7.7467942758439,28151270.3493398,0.0,1.0
2004-05-04,27.7,28.05,27.36,27.94,5958200,7.7467942758439,7.84467795802965,7.65170727029202,7.81391451505699,21304572.4622681,0.0,1.0
2004-05-05,28.95,29.15,28.51,28.8,7082200,8.09637885507873,8.15231238775631,7.97332508318807,8.05442870557055,25323628.4603194,0.0,1.0
2004-05-06,28.07,28.39,27.74,28.17,6759600,7.85027131129741,7.93976496358153,7.75798098237941,7.8782380776362,24170116.4808075,0.0,1.0
2004-05-07,27.4,28.05,27.27,27.51,4835600,7.66289397682754,7.84467795802965,7.62653718058712,7.69365741980021,17290522.4058514,0.0,1.0
2004-05-10,25.86,26.53,25.56,26.42,9911800,7.23220577521022,7.4195831096801,7.14830547619386,7.38881966670743,35441351.6383319,0.0,1.0
2004-05-11,26.25,26.29,25.76,26.04,5787600,7.34127616393149,7.35246287046701,7.20423900887144,7.28254595462004,20694562.7173681,0.0,1.0
2004-05-12,25.91,26.17,24.77,26.17,9104400,7.24618915837962,7.31890275086046,6.92736802211745,7.31890275086046,32554353.5842156,0.0,1.0
2004-05-13,26.07,26.5,25.63,25.63,5465800,7.29093598452168,7.41119307977846,7.16788221263102,7.16788221263102,19543911.2759331,0.0,1.0
2004-05-14,25.71,26.27,25.69,26.14,6414200,7.19025562570205,7.34686951719925,7.18466227243429,7.31051272095883,22935079.1661038,0.0,1.0
2004-05-17,24.87,25.32,24.72,25.19,8915600,6.95533478845624,7.08118523698078,6.91338463894806,7.04482844074036,31879266.5980661,0.0,1.0
2004-05-18,25.53,25.62,25.25,25.31,4818600,7.13991544629223,7.16508553599714,7.06160850054363,7.0783885603469,17229735.9717171,0.0,1.0
2004-05-19,26.5,27.05,26.41,26.73,8372400,7.41119307977846,7.56501029464179,7.38602299007355,7.47551664235767,29936961.2438477,0.0,1.0
2004-05-20,26.36,26.77,26.27,26.55,4640000,7.37203960690416,7.48670334889318,7.34686951719925,7.42517646294785,16591120.8460481,0.0,1.0
2004-05-21,26.63,26.81,26.32,26.54,2411600,7.44754987601888,7.4978900554287,7.36085290036864,7.42237978631397,8623092.03282967,0.0,1.0
2004-05-24,26.6,27.65,26.29,27.27,8289800,7.43915984611725,7.73281089267451,7.35246287046701,7.62653718058712,29641610.6874073,0.0,1.0
2004-05-25,27.16,27.24,26.03,26.26,8594000,7.59577373761445,7.61814715068548,7.27974927798616,7.34407284056537,30729330.2911503,0.0,1.0
2004-05-26,26.89,27.24,26.72,27.07,6178400,7.52026346849973,7.61814715068548,7.47271996572379,7.57060364790954,22091935.5679361,0.0,1.0
2004-05-27,28.08,28.09,27.66,27.82,4976800,7.85306798793129,7.85586466456517,7.73560756930838,7.78035439545044,17795407.3764251,0.0,1.0
2004-05-28,27.99,28.1,27.92,27.95,2890600,7.82789789822638,7.85866134119905,7.80832116178923,7.81671119169087,10335839.2063764,0.0,1.0
2004-06-01,27.6,27.75,27.16,27.61,3917800,7.71882750950511,7.76077765901329,7.59577373761445,7.72162418613899,14008770.0971223,0.0,1.0
2004-06-02,27.6,27.77,27.29,27.64,3834400,7.71882750950511,7.76637101228105,7.63213053385487,7.73001421604063,13710559.0026049,0.0,1.0
2004-06-03,27.22,27.53,27.15,27.5,1926600,7.61255379741772,7.69925077306796,7.59297706098057,7.69086074316633,6888890.82370611,0.0,1.0
2004-06-04,28.25,28.68,28.0,28.11,6555800,7.90061149070723,8.02086858596401,7.83069457486026,7.86145801783292,23441394.405716,0.0,1.0
2004-06-07,29.85,29.91,29.19,29.2,5145000,8.34807975212781,8.36485981193108,8.16349909429182,8.1662957709257,18396835.5070943,0.0,1.0
2004-06-08,29.67,29.73,29.27,29.36,4490400,8.297739572718,8.31451963252127,8.18587250736285,8.21104259706776,16056200.2256669,0.0,1.0
2004-06-09,28.46,29.36,28.4,29.27,5382200,7.95934170001868,8.21104259706776,7.9425616402154,8.18587250736285,19244985.0468966,0.0,1.0
2004-06-10,28.53,28.53,28.14,28.35,4047600,7.97891843645583,7.97891843645583,7.86984804773456,7.92857825704601,14472892.4001001,0.0,1.0
2004-06-14,27.3,27.78,27.07,27.73,5548000,7.63492721048875,7.76916768891493,7.57060364790954,7.75518430574554,19837831.5633351,0.0,1.0
2004-06-15,28.05,28.1,27.74,27.85,5450400,7.84467795802965,7.85866134119905,7.75798098237941,7.78874442535208,19488845.9179527,0.0,1.0
2004-06-16,27.93,28.12,27.78,28.05,1927400,7.81111783842311,7.8642546944668,7.76916768891493,7.84467795802965,6891751.36178301,0.0,1.0
2004-06-17,27.59,27.91,27.38,27.9,4229400,7.71603083287123,7.80552448515535,7.65730062355978,7.80272780852147,15122949.6780767,0.0,1.0
2004-06-18,26.99,27.55,26.83,27.47,8847000,7.54823023483851,7.70484412633572,7.50348340869645,7.68247071326469,31633975.4579715,0.0,1.0
2004-06-21,26.73,27.1,26.67,26.99,5822200,7.47551664235767,7.57899367781118,7.4587365825544,7.54823023483851,20818280.9891943,0.0,1.0
2004-06-22,27.35,27.44,26.74,26.78,3414200,7.64891059365815,7.67408068336305,7.47831331899155,7.48950002552706,12208061.3777107,0.0,1.0
2004-06-23,29.13,29.45,27.8,27.87,16448200,8.14671903448855,8.23621268677267,7.77476104218269,7.79433777861984,58813377.9956829,0.0,1.0
2004-06-24,29.35,29.57,29.06,29.07,7583800,8.20824592043388,8.26977280637921,8.1271422980514,8.12993897468528,27117185.8345387,0.0,1.0
2004-06-25,29.43,29.57,29.0,29.12,3956200,8.23061933350491,8.26977280637921,8.11036223824813,8.14392235785467,14146075.9248137,0.0,1.0
2004-06-28,29.43,29.85,29.39,29.71,7044600,8.23061933350491,8.34807975212781,8.21943262696939,8.30892627925351,25189183.1707049,0.0,1.0
2004-06-29,29.68,29.78,29.16,29.24,6458400,8.30053624935188,8.32850301569066,8.15510906439018,8.17748247746121,23093123.8948528,0.0,1.0
2004-06-30,29.9,30.08,29.44,30.04,6678400,8.36206313529721,8.41240331470702,8.23341601013879,8.40121660817151,23879771.8660017,0.0,1.0
2004-07-01,29.35,30.19,29.19,30.06,9411200,8.20824592043388,8.44316675767969,8.16349909429182,8.40680996143926,33651369.9367086,0.0,1.0
2004-07-02,29.48,29.69,29.27,29.55,3761800,8.2446027166743,8.30333292598575,8.18587250736285,8.26417945311145,13450965.1721258,0.0,1.0
2004-07-06,28.88,29.37,28.62,29.19,4692200,8.07680211864158,8.21383927370164,8.00408852616074,8.16349909429182,16777770.9555662,0.0,1.0
2004-07-07,29.33,29.38,28.91,28.92,4646000,8.20265256716612,8.21663595033551,8.08519214854322,8.0879888251771,16612574.8816249,0.0,1.0
2004-07-08,28.43,29.17,28.4,29.17,7497600,7.95095167011704,8.15790574102406,7.9425616402154,8.15790574102406,26808962.8567523,0.0,1.0
2004-07-09,27.88,28.84,27.65,28.64,11505600,7.79713445525371,8.06561541210607,7.73281089267451,8.00968187942849,41140258.6220456,0.0,1.0
2004-07-12,27.24,27.69,26.86,27.6,7413600,7.61814715068548,7.74399759921002,7.51187343859809,7.71882750950511,26508606.3586772,0.0,1.0
2004-07-13,27.25,27.5,26.95,27.35,5728400,7.62094382731936,7.69086074316633,7.537043528303,7.64891059365815,20482882.8996772,0.0,1.0
2004-07-14,28.0,28.45,27.43,27.45,12614000,7.83069457486026,7.9565450233848,7.67128400672918,7.67687735999693,45103534.1275972,0.0,1.0
2004-07-15,26.23,27.54,26.06,27.21,24927800,7.33568281066374,7.70204744970184,7.2881393078878,7.60975712078384,89133651.3418358,0.0,1.0
2004-07-16,26.8,27.32,26.74,27.23,7543000,7.49509337879482,7.64052056375651,7.47831331899155,7.6153504740516,26971298.3926166,0.0,1.0
2004-07-19,26.37,27.32,25.99,27.26,9159600,7.37483628353804,7.64052056375651,7.26856257145065,7.62374050395324,32751730.7115221,0.0,1.0
2004-07-20,26.65,27.09,26.32,26.43,12314000,7.45314322928664,7.5761970011773,7.36085290036864,7.39161634334131,44030832.3487579,0.0,1.0
2004-07-21,27.61,29.14,27.5,28.89,27790600,7.72162418613899,8.14951571112243,7.69086074316633,8.07959879527546,99370086.8500399,0.0,1.0
2004-07-22,27.6,27.71,27.05,27.25,9165600,7.71882750950511,7.74959095247778,7.56501029464179,7.62094382731936,32773184.7470989,0.0,1.0
2004-07-23,26.64,27.39,26.28,27.07,8067200,7.45034655265276,7.66009730019366,7.34966619383313,7.57060364790954,28845665.9675085,0.0,1.0
2004-07-26,25.87,26.5,25.52,26.26,8820200,7.2350024518441,7.41119307977846,7.13711876965835,7.34407284056537,31538147.4323952,0.0,1.0
2004-07-27,26.77,26.88,26.3,26.3,6702200,7.48670334889318,7.51746679186585,7.35525954710089,7.35525954710089,23964872.8737896,0.0,1.0
2004-07-28,26.66,26.86,26.08,26.72,5301400,7.45593990592052,7.51187343859809,7.29373266115555,7.47271996572379,18956070.7011292,0.0,1.0
2004-07-29,27.04,27.25,26.83,26.86,4561800,7.56221361800791,7.62094382731936,7.50348340869645,7.51187343859809,16311503.2490307,0.0,1.0
2004-07-30,26.71,26.99,26.46,26.6,3289800,7.46992328908991,7.54823023483851,7.40000637324295,7.43915984611725,11763247.706752,0.0,1.0
2004-08-02,26.7,26.84,26.26,26.33,4077600,7.46712661245603,7.50628008533033,7.34407284056537,7.36364957700252,14580162.577984,0.0,1.0
2004-08-03,26.07,26.78,26.05,26.65,3577800,7.29093598452168,7.48950002552706,7.28534263125392,7.45314322928664,12793041.4144377,0.0,1.0
2004-08-04,26.07,26.19,25.62,25.92,4181000,7.29093598452168,7.32449610412822,7.16508553599714,7.2489858350135,14949887.124424,0.0,1.0
2004-08-05,25.84,26.72,25.84,26.56,7187400,7.22661242194247,7.47271996572379,7.22661242194247,7.42797313958173,25699789.2174324,0.0,1.0
2004-08-06,25.41,26.07,25.26,25.91,7098800,7.10635532668569,7.29093598452168,7.06440517717751,7.24618915837962,25382984.6254152,0.0,1.0
2004-08-09,25.16,25.34,24.98,25.25,6488000,7.03643841083872,7.08677859024853,6.9860982314289,7.06160850054363,23198963.8036983,0.0,1.0
2004-08-10,25.93,25.97,25.44,25.76,6998600,7.25178251164738,7.26296921818289,7.11474535658732,7.20423900887144,25024702.2312828,0.0,1.0
2004-08-11,24.7,24.8,24.1,24.79,10345800,6.9077912856803,6.93575805201909,6.73999068764758,6.93296137538521,36993193.5450527,0.0,1.0
2004-08-12,23.54,23.91,23.18,23.59,11301400,6.58337679615037,6.68685383160389,6.48269643733074,6.59736017931977,40410106.2779156,0.0,1.0
2004-08-13,24.11,24.18,23.87,23.9,7233400,6.74278736428146,6.76236410071861,6.67566712506837,6.68405715497001,25864270.1568544,0.0,1.0
2004-08-16,25.09,25.25,24.26,24.38,6962200,7.01686167440157,7.06160850054363,6.78473751378964,6.81829763339618,24894547.7487837,0.0,1.0
2004-08-17,25.6,25.75,25.4,25.62,5811000,7.15949218272938,7.20144233223756,7.10355865005181,7.16508553599714,20778233.4561176,0.0,1.0
2004-08-18,26.3,26.34,25.1,25.11,7627200,7.35525954710089,7.3664462536364,7.01965835103545,7.02245502766932,27272370.0252108,0.0,1.0
2004-08-19,26.48,26.53,26.035,26.25,5380800,7.4055997265107,7.4195831096801,7.2811476163031,7.34127616393149,19239979.105262,0.0,1.0
2004-08-20,26.73,26.73,25.94,25.95,4505400,7.47551664235767,7.47551664235767,7.25457918828125,7.25737586491513,16109835.3146089,0.0,1.0
2004-08-23,27.1,27.62,26.93,27.1,6196600,7.57899367781118,7.72442086277287,7.53145017503524,7.57899367781118,22157012.8091857,0.0,1.0
2004-08-24,26.53,27.35,26.42,27.15,3946600,7.4195831096801,7.64891059365815,7.38881966670743,7.59297706098057,14111749.4678908,0.0,1.0
2004-08-25,27.26,27.39,26.51,26.55,3859200,7.62374050395324,7.66009730019366,7.41398975641234,7.42517646294785,13799235.682989,0.0,1.0
2004-08-26,26.9,27.17,26.64,27.02,3010400,7.52306014513361,7.59857041424833,7.45034655265276,7.55662026474015,10764204.7833929,0.0,1.0
2004-08-27,27.2,27.39,26.6,26.66,7658800,7.60696044414997,7.66009730019366,7.43915984611725,7.45593990592052,27385361.2792486,0.0,1.0
2004-08-30,27.03,27.54,27.02,27.03,5257400,7.55941694137403,7.70204744970184,7.55662026474015,7.55941694137403,18798741.1068994,0.0,1.0
2004-08-31,27.04,27.17,26.68,27.02,4962400,7.56221361800791,7.59857041424833,7.46153325918828,7.55662026474015,17743917.6910408,0.0,1.0
2004-09-01,27.66,27.73,27.23,27.24,4057400,7.73560756930838,7.75518430574554,7.6153504740516,7.61814715068548,14507933.9915422,0.0,1.0
2004-09-02,28.07,28.14,27.53,27.6,5730200,7.85027131129741,7.86984804773456,7.69925077306796,7.71882750950511,20489319.1103502,0.0,1.0
2004-09-03,26.62,27.29,26.44,27.15,9523800,7.444753199385,7.63213053385487,7.39441301997519,7.59297706098057,34053990.671033,0.0,1.0
2004-09-07,26.3,26.88,26.16,26.68,6818400,7.35525954710089,7.51746679186585,7.31610607422658,7.46153325918828,24380366.02946,0.0,1.0
2004-09-08,26.11,26.67,26.05,26.59,9141400,7.30212269105719,7.4587365825544,7.28534263125392,7.43636316948337,32686653.4702725,0.0,1.0
2004-09-09,26.96,27.24,26.33,26.64,8704600,7.53984020493688,7.61814715068548,7.36364957700252,7.45034655265276,31124799.6802824,0.0,1.0
2004-09-10,27.6,27.85,27.27,27.44,4418200,7.71882750950511,7.78874442535208,7.62653718058712,7.67408068336305,15798036.6642263,0.0,1.0
2004-09-13,28.61,29.138,27.93,28.0,9637400,8.00129184952686,8.14895637579565,7.81111783842311,7.83069457486026,34460187.0779535,0.0,1.0
2004-09-14,28.94,29.06,28.38,28.43,7710600,8.09358217844485,8.1271422980514,7.93696828694765,7.95095167011704,27570581.1197282,0.0,1.0
2004-09-15,28.08,28.58,28.03,28.53,5619200,7.85306798793129,7.99290181962522,7.8390846047619,7.97891843645583,20092419.4521797,0.0,1.0
2004-09-16,28.34,28.58,27.78,27.8,3586600,7.92578158041213,7.99290181962522,7.76916768891493,7.77476104218269,12824507.3332837,0.0,1.0
2004-09-17,28.88,29.1,28.53,28.89,5925800,8.07680211864158,8.13832900458691,7.97891843645583,8.07959879527546,21188720.6701534,0.0,1.0
2004-09-20,28.65,29.09,28.38,28.45,5712000,8.01247855606237,8.13553232795303,7.93696828694765,7.9565450233848,20424241.8691006,0.0,1.0
2004-09-21,29.55,29.62,28.79,29.1,6456800,8.26417945311145,8.2837561895486,8.05163202893667,8.13832900458691,23087402.818699,0.0,1.0
2004-09-22,29.6,29.96,29.39,29.62,7971400,8.27816283628085,8.37884319510048,8.21943262696939,8.2837561895486,28503116.5327991,0.0,1.0
2004-09-23,30.55,30.8,29.66,29.68,11864000,8.54384711649932,8.61376403234629,8.29494289608412,8.30053624935188,42421779.6804989,0.0,1.0
2004-09-24,30.27,30.6,30.05,30.51,6168400,8.46554017075072,8.55783049966871,8.40401328480539,8.5326604099638,22056178.8419748,0.0,1.0
2004-09-27,29.91,30.08,29.77,29.88,6570800,8.36485981193108,8.41240331470702,8.32570633905678,8.35646978202945,23495029.494658,0.0,1.0
2004-09-28,30.43,30.59,29.86,29.95,19702000,8.51028699689277,8.55503382303483,8.35087642876169,8.3760465184666,70447901.4889742,0.0,1.0
2004-09-29,31.11,31.37,30.66,30.66,12072400,8.70046100799652,8.77317460047737,8.57461055947198,8.57461055947198,43166949.8495326,0.0,1.0
2004-09-30,31.24,31.33,30.8,31.19,7945600,8.73681780423695,8.76198789394185,8.61376403234629,8.72283442106755,28410864.179819,0.0,1.0
2004-10-01,31.79,31.88,31.53,31.54,7449000,8.89063501910027,8.91580510880518,8.81792142661943,8.82071810325331,26635185.1685803,0.0,1.0
2004-10-04,31.95,32.1,31.81,31.88,6550200,8.93538184524233,8.97733199475051,8.89622837236803,8.91580510880518,23421370.6391777,0.0,1.0
2004-10-05,32.06,32.07,31.78,31.8,7070800,8.966145288215,8.96894196484888,8.88783834246639,8.89343169573415,25282865.7927235,0.0,1.0
2004-10-06,32.09,32.12,31.52,31.65,6685400,8.97453531811663,8.98292534801827,8.81512474998555,8.85148154622597,23904801.5741746,0.0,1.0
2004-10-07,31.73,32.06,31.64,31.99,7834600,8.873854959297,8.966145288215,8.84868486959209,8.94656855177785,28013964.5216484,0.0,1.0
2004-10-08,31.46,31.71,31.32,31.41,6462800,8.79834469018228,8.86826160602924,8.75919121730798,8.78436130701288,23108856.8542758,0.0,1.0
2004-10-11,31.43,31.5,31.26,31.41,3658000,8.78995466028064,8.80953139671779,8.7424111575047,8.78436130701288,13079810.3566474,0.0,1.0
2004-10-12,31.05,31.14,30.67,30.81,4239400,8.68368094819325,8.70885103789816,8.57740723610586,8.61656070898016,15158706.404038,0.0,1.0
2004-10-13,31.9,31.91,31.47,31.5,4575000,8.92139846207294,8.92419513870682,8.80114136681616,8.80953139671779,16358702.1272996,0.0,1.0
2004-10-14,31.01,31.83,30.87,31.75,11202600,8.67249424165774,8.90182172563579,8.63334076878344,8.87944831256476,40056829.8254178,0.0,1.0
2004-10-15,31.71,31.95,31.32,31.5,4698400,8.86826160602924,8.93538184524233,8.75919121730798,8.80953139671779,16799940.1256622,0.0,1.0
2004-10-18,32.2,32.25,31.62,31.8,4198000,9.0052987610893,9.01928214425869,8.84309151632434,8.89343169573415,15010673.5585582,0.0,1.0
2004-10-19,32.38,32.82,32.25,32.53,7592000,9.05563894049912,9.17869271238978,9.01928214425869,9.09758909000729,27146506.349827,0.0,1.0
2004-10-20,32.08,32.26,31.6,32.21,8242000,8.97173864148275,9.02207882089257,8.83749816305658,9.00809543772318,29470693.5373122,0.0,1.0
2004-10-21,31.65,31.94,30.8,31.62,19373800,8.85148154622597,8.93258516860845,8.61376403234629,8.84309151632434,69274365.742924,0.0,1.0
2004-10-22,28.41,29.45,28.24,29.42,34204600,7.94535831684928,8.23621268677267,7.89781481407335,8.22782265687103,122304450.881625,0.0,1.0
2004-10-25,28.28,28.35,27.76,28.32,15476000,7.90900152060886,7.92857825704601,7.76357433564717,7.92018822714438,55337109.0977243,0.0,1.0
2004-10-26,28.85,28.9,28.39,28.75,9125600,8.06841208873995,8.08239547190934,7.93976496358153,8.04044532240116,32630157.8432536,0.0,1.0
2004-10-27,29.28,29.45,28.99,29.2,6672000,8.18866918399673,8.23621268677267,8.10756556161425,8.1662957709257,23856887.5613864,0.0,1.0
2004-10-28,29.11,29.58,29.08,29.39,5244400,8.14112568122079,8.27256948301309,8.13273565131915,8.21943262696939,18752257.3631497,0.0,1.0
2004-10-29,28.91,29.43,28.883,29.37,7095800,8.08519214854322,8.23061933350491,8.07764112163174,8.21383927370164,25372257.6076268,0.0,1.0
2004-11-01,29.35,29.54,29.21,29.39,5608200,8.20824592043388,8.26138277647757,8.16909244755958,8.21943262696939,20053087.0536222,0.0,1.0
2004-11-02,30.23,30.6,29.72,29.74,10864000,8.4543534642152,8.55783049966871,8.31172295588739,8.31731630915515,38846107.0843678,0.0,1.0
2004-11-03,30.4,30.96,30.35,30.9,8693800,8.50189696699114,8.65851085848834,8.48791358382175,8.64173079868507,31086182.4162442,0.0,1.0
2004-11-04,30.77,30.88,29.88,30.25,7037400,8.60537400244465,8.63613744541731,8.35646978202945,8.45994681748296,25163438.3280127,0.0,1.0
2004-11-05,30.51,30.99,30.26,30.6,5515000,8.5326604099638,8.66690088838998,8.46274349411684,8.55783049966871,19719834.3676628,0.0,1.0
2004-11-08,31.17,31.46,30.59,30.62,5374400,8.7172410677998,8.79834469018228,8.55503382303483,8.56342385293647,19217094.8006468,0.0,1.0
2004-11-09,30.7,31.1,30.53,30.95,3713600,8.5857972660075,8.69766433136265,8.53825376323156,8.65571418185447,13278617.7529923,0.0,1.0
2004-11-10,30.32,30.99,30.17,30.95,8202000,8.47952355392011,8.66690088838998,8.43757340441193,8.65571418185447,29327666.633467,0.0,1.0
2004-11-11,31.48,31.5,30.68,30.91,10212800,8.80393804345003,8.80953139671779,8.58020391273974,8.64452747531895,36517629.0897673,0.0,1.0
2004-11-12,33.35,33.44,31.91,31.91,14065600,9.32691657398535,9.35208666369025,8.92419513870682,8.92419513870682,50293980.468141,0.0,1.0
2004-11-15,33.05,33.1,32.67,33.09,6633600,9.24301627496898,9.25699965813838,9.1367425628816,9.2542029815045,23719581.733695,0.0,1.0
2004-11-16,32.71,32.94,32.38,32.66,6610400,9.14792926941711,9.21225283199632,9.05563894049912,9.13394588624772,23636626.1294648,0.0,1.0
2004-11-17,33.56,33.87,33.11,33.23,10417800,9.3856467832968,9.47234375894703,9.25979633477226,9.2933564543788,37250641.9719742,0.0,1.0
2004-11-18,33.48,33.55,33.22,33.37,6156200,9.36327337022577,9.38285010666292,9.29055977774492,9.3325099272531,22012555.636302,0.0,1.0
2004-11-19,32.89,33.55,32.7,33.43,5647200,9.19826944882693,9.38285010666292,9.14513259278323,9.34928998705637,20192538.2848713,0.0,1.0
2004-11-22,33.12,33.2,32.41,32.44,2811400,9.26259301140613,9.28496642447717,9.06402897040075,9.07241900030239,10052645.9367629,0.0,1.0
2004-11-23,33.2,33.44,33.01,33.41,3285000,9.28496642447717,9.35208666369025,9.23182956843347,9.34369663378862,11746084.4782905,0.0,1.0
2004-11-24,33.521,33.62,33.35,33.49,2763200,9.37473974442467,9.40242684310007,9.32691657398535,9.36607004685965,9880298.51762935,0.0,1.0
2004-11-26,33.11,33.4,33.04,33.21,863000,9.25979633477226,9.34089995715474,9.24021959833511,9.28776310111104,3085805.4504611,0.0,1.0
2004-11-29,33.37,33.8,33.09,33.6,3403600,9.3325099272531,9.45276702250988,9.2542029815045,9.39683348983231,12170159.2481917,0.0,1.0
2004-11-30,33.25,33.7,33.1,33.55,2973000,9.29894980764656,9.4248002561711,9.25699965813838,9.38285010666292,10630474.6282976,0.0,1.0
2004-12-01,33.97,33.98,33.59,33.59,6622400,9.50031052528582,9.5031072019197,9.39403681319843,9.39403681319843,23679534.2006183,0.0,1.0
2004-12-02,33.58,34.05,33.35,33.93,6105000,9.39124013656455,9.52268393835685,9.32691657398535,9.48912381875031,21829481.1993801,0.0,1.0
2004-12-03,33.83,33.96,33.64,33.92,6728600,9.46115705241152,9.49751384865194,9.40802019636783,9.48632714211643,24059270.6303275,0.0,1.0
2004-12-06,33.76,33.96,33.53,33.95,3496000,9.44158031597437,9.49751384865194,9.37725675339516,9.49471717201807,12500551.3960742,0.0,1.0
2004-12-07,33.96,34.57,33.85,34.125,7092600,9.49751384865194,9.66811112331854,9.46675040567928,9.54365901311094,25360815.4553192,0.0,1.0
2004-12-08,33.3,33.74,32.82,33.5,5011200,9.31293319081595,9.43598696270661,9.17869271238978,9.36886672349352,17918410.513732,0.0,1.0
2004-12-09,31.95,32.4,31.58,32.39,17385600,8.93538184524233,9.06123229376687,8.83190480978882,9.05843561713299,62165213.4872962,0.0,1.0
2004-12-10,31.81,32.1,31.59,31.64,3857400,8.89622837236803,8.97733199475051,8.8347014864227,8.84868486959209,13792799.472316,0.0,1.0
2004-12-13,32.37,32.5,31.9,32.38,5319600,9.05284226386523,9.08919906010566,8.92139846207294,9.05563894049912,19021147.9423788,0.0,1.0
2004-12-14,32.34,32.51,32.04,32.05,2569400,9.0444522339636,9.09199573673954,8.96055193494724,8.96334861158112,9187333.16849915,0.0,1.0
2004-12-15,31.95,32.43,31.76,32.2,3376000,8.93538184524233,9.06962232366851,8.88224498919864,9.0052987610893,12071470.6845385,0.0,1.0
2004-12-16,31.6,32.37,31.35,32.14,6050400,8.83749816305658,9.05284226386523,8.76758124720961,8.98851870128603,21634249.4756314,0.0,1.0
2004-12-17,32.0,32.03,31.25,31.42,14216400,8.94936522841173,8.95775525831336,8.73961448087083,8.78715798364676,50833191.8956376,0.0,1.0
2004-12-20,31.93,32.64,31.83,32.25,7562200,8.92978849197457,9.12835253297996,8.90182172563579,9.01928214425869,27039951.3064623,0.0,1.0
2004-12-21,31.97,32.14,31.73,31.91,3643000,8.94097519851009,8.98851870128603,8.873854959297,8.92419513870682,13026175.2677055,0.0,1.0
2004-12-22,31.49,31.823,31.48,31.78,5300200,8.80673472008391,8.89986405199207,8.80393804345003,8.88783834246639,18951779.8940139,0.0,1.0
2004-12-23,31.33,31.49,31.03,31.45,3620400,8.76198789394185,8.80673472008391,8.6780875949255,8.7955480135484,12945365.0670329,0.0,1.0
2004-12-27,31.6,31.87,31.5,31.65,2624800,8.83749816305658,8.9130084321713,8.80953139671779,8.85148154622597,9385425.43032481,0.0,1.0
2004-12-28,31.99,31.99,31.67,31.75,2368800,8.94656855177785,8.94656855177785,8.85707489949373,8.87944831256476,8470053.24571525,0.0,1.0
2004-12-29,32.0,32.17,31.76,31.87,2042400,8.94936522841173,8.99690873118766,8.88224498919864,8.9130084321713,7302953.71033807,0.0,1.0
2004-12-30,31.88,32.11,31.83,32.06,2733600,8.91580510880518,8.98012867138439,8.90182172563579,8.966145288215,9774458.60878387,0.0,1.0
2004-12-31,31.49,31.88,31.4,31.8,4302800,8.80673472008391,8.91580510880518,8.781564630379,8.89343169573415,15385404.0466327,0.0,1.0
2005-01-03,31.38,32.31,31.29,32.31,10831200,8.77597127711125,9.03606220406196,8.75080118740634,9.03606220406196,38728825.0232147,0.0,1.0
2005-01-04,31.65,32.49,31.52,32.09,8740000,8.85148154622597,9.08640238347178,8.81512474998555,8.97453531811663,31251378.4901855,0.0,1.0
2005-01-05,30.9,31.45,30.78,31.42,12195000,8.64173079868507,8.7955480135484,8.60817067907853,8.78715798364676,43605327.3098183,0.0,1.0
2005-01-06,30.82,31.1,30.68,31.0,6144400,8.61935738561404,8.69766433136265,8.58020391273974,8.66969756502386,21970362.6996677,0.0,1.0
2005-01-07,30.49,31.38,30.42,31.16,5173000,8.52706705669605,8.77597127711125,8.5074903202589,8.71444439116592,18496954.339786,0.0,1.0
2005-01-10,30.93,31.29,30.89,31.24,8616600,8.65012082858671,8.75080118740634,8.63893412205119,8.73681780423695,30810140.4918229,0.0,1.0
2005-01-11,30.43,31.09,30.43,30.98,9913800,8.51028699689277,8.69486765472877,8.51028699689277,8.6641042117561,35448502.9835241,0.0,1.0
2005-01-12,29.97,30.56,29.58,30.52,16122200,8.38163987173436,8.5466437931332,8.27256948301309,8.53545708659768,57647708.7293442,0.0,1.0
2005-01-13,29.75,30.22,29.39,29.65,17932600,8.32011298578903,8.45155678758132,8.21943262696939,8.29214621945024,64121106.3973798,0.0,1.0
2005-01-14,30.2,30.35,29.89,30.25,13407200,8.44596343431357,8.48791358382175,8.35926645866333,8.45994681748296,47939757.6308483,0.0,1.0
2005-01-18,30.57,30.79,29.88,30.14,6146800,8.54944046976708,8.61096735571241,8.35646978202945,8.42918337451029,21978944.3138984,0.0,1.0
2005-01-19,29.73,30.68,29.73,30.6,7701000,8.31451963252127,8.58020391273974,8.31451963252127,8.55783049966871,27536254.6628053,0.0,1.0
2005-01-20,28.83,29.44,28.81,29.28,14356600,8.06281873547219,8.23341601013879,8.05722538220443,8.18866918399673,51334501.1936152,0.0,1.0
2005-01-21,28.77,29.3,28.7,29.06,8381400,8.04603867566892,8.19426253726449,8.02646193923177,8.1271422980514,29969142.2972129,0.0,1.0
2005-01-24,28.12,28.99,28.01,28.89,14592400,7.8642546944668,8.10756556161425,7.83349125149414,8.07959879527546,52177644.7917829,0.0,1.0
2005-01-25,28.7,28.98,28.64,28.68,6708600,8.02646193923177,8.10476888498037,8.00968187942849,8.02086858596401,23987757.1784048,0.0,1.0
2005-01-26,29.38,29.43,28.97,29.16,6650200,8.21663595033551,8.23061933350491,8.10197220834649,8.15510906439018,23778937.8987908,0.0,1.0
2005-01-27,29.57,30.0,29.44,29.95,13340200,8.26977280637921,8.39002990163599,8.23341601013879,8.3760465184666,47700187.5669076,0.0,1.0
2005-01-28,29.08,29.55,28.83,29.5,8456400,8.13273565131915,8.26417945311145,8.06281873547219,8.25019606994206,30237317.7419227,0.0,1.0
2005-01-31,29.33,29.65,29.201,29.65,3903000,8.20265256716612,8.29214621945024,8.16657543858909,8.29214621945024,13955850.1426995,0.0,1.0
2005-02-01,30.11,30.41,29.43,29.55,6122400,8.42079334460866,8.50469364362502,8.23061933350491,8.26417945311145,21891697.9025528,0.0,1.0
2005-02-02,30.08,30.32,29.87,30.26,3302600,8.41240331470702,8.47952355392011,8.35367310539557,8.46274349411684,11809016.3159824,0.0,1.0
2005-02-03,29.04,29.41,28.9,29.27,8599800,8.12154894478364,8.22502598023715,8.08239547190934,8.18587250736285,30750069.1922079,0.0,1.0
2005-02-04,29.51,29.52,29.15,29.22,5349400,8.25299274657594,8.25578942320982,8.15231238775631,8.17188912419346,19127702.9857435,0.0,1.0
2005-02-07,29.74,30.0,29.58,29.97,6148800,8.31731630915515,8.39002990163599,8.27256948301309,8.38163987173436,21986095.6590907,0.0,1.0
2005-02-08,29.6,29.8,29.51,29.79,4808000,8.27816283628085,8.33409636895842,8.25299274657594,8.33129969232454,17191833.8421981,0.0,1.0
2005-02-09,31.39,31.76,30.44,30.81,36444000,8.77876795374513,8.88224498919864,8.51308367352665,8.61656070898016,130311812.0934,0.0,1.0
2005-02-10,28.83,29.02,28.33,28.91,40840000,8.06281873547219,8.11595559151588,7.92298490377825,8.08519214854322,146030468.825993,0.0,1.0
2005-02-11,28.82,28.95,28.38,28.64,13280200,8.06002205883831,8.09637885507873,7.93696828694765,8.00968187942849,47485647.2111397,0.0,1.0
2005-02-14,29.22,29.34,28.89,29.11,5835000,8.17188912419346,8.2054492438,8.07959879527546,8.14112568122079,20864049.5984247,0.0,1.0
2005-02-15,29.25,29.52,29.08,29.18,5980400,8.18027915409509,8.25578942320982,8.13273565131915,8.16070241765794,21383952.3939022,0.0,1.0
2005-02-16,29.24,29.33,28.78,28.92,6427600,8.17748247746121,8.20265256716612,8.0488353523028,8.0879888251771,22982993.178892,0.0,1.0
2005-02-17,28.55,29.05,28.5,29.03,7561600,7.98451178972359,8.12434562141752,7.97052840655419,8.11875226814976,27037805.9029046,0.0,1.0
2005-02-18,28.28,28.6,28.22,28.49,5300600,7.90900152060886,7.99849517289298,7.89222146080559,7.96773172992031,18953210.1630523,0.0,1.0
2005-02-22,28.46,29.07,28.36,28.42,7769200,7.95934170001868,8.12993897468528,7.93137493367989,7.94815499348316,27780115.5338614,0.0,1.0
2005-02-23,28.75,28.75,28.41,28.71,6215400,8.04044532240116,8.04044532240116,7.94535831684928,8.02925861586565,22224235.453993,0.0,1.0
2005-02-24,29.02,29.07,28.24,28.83,4349400,8.11595559151588,8.12993897468528,7.89781481407335,8.06281873547219,15552030.3896124,0.0,1.0
2005-02-25,29.69,29.74,29.12,29.21,5896800,8.30333292598575,8.31731630915515,8.14392235785467,8.16909244755958,21085026.1648657,0.0,1.0
2005-02-28,29.31,29.8,29.02,29.8,4829400,8.19705921389836,8.33409636895842,8.11595559151588,8.33409636895842,17268353.2357554,0.0,1.0
2005-03-01,29.8,29.95,29.47,29.68,5029400,8.33409636895842,8.3760465184666,8.24180604004042,8.30053624935188,17983487.7549816,0.0,1.0
2005-03-02,29.94,30.24,29.57,29.71,7277200,8.37324984183272,8.45715014084908,8.26977280637921,8.30892627925351,26020884.616565,0.0,1.0
2005-03-03,29.94,30.14,29.57,30.11,6895400,8.37324984183272,8.42918337451029,8.26977280637921,8.42079334460866,24655692.8193621,0.0,1.0
2005-03-04,30.34,30.5,30.15,30.3,4777600,8.48511690718787,8.52986373332993,8.43198005114417,8.47393020065235,17083133.3952758,0.0,1.0
2005-03-07,30.27,30.49,29.95,29.98,5671000,8.46554017075072,8.52706705669605,8.3760465184666,8.38443654836824,20277639.2926592,0.0,1.0
2005-03-08,30.01,30.42,29.94,30.13,5673400,8.39282657826987,8.5074903202589,8.37324984183272,8.42638669787641,20286220.90689,0.0,1.0
2005-03-09,30.29,30.65,30.09,30.1,9268000,8.47113352401847,8.5718138828381,8.4151999913409,8.41799666797478,33139333.6209427,0.0,1.0
2005-03-10,30.36,30.53,29.91,30.29,4783000,8.49071026045562,8.53825376323156,8.36485981193108,8.47113352401847,17102442.0272949,0.0,1.0
2005-03-11,30.44,30.96,30.44,30.64,5694200,8.51308367352665,8.65851085848834,8.51308367352665,8.56901720620423,20360594.8968895,0.0,1.0
2005-03-14,30.37,30.4,29.85,30.0,11445200,8.4935069370895,8.50189696699114,8.34807975212781,8.39002990163599,40924287.9972392,0.0,1.0
2005-03-15,29.87,30.31,29.75,30.27,10230200,8.35367310539557,8.47672687728623,8.32011298578903,8.46554017075072,36579845.79294,0.0,1.0
2005-03-16,29.17,29.48,29.05,29.33,23094400,8.15790574102406,8.2446027166743,8.12434562141752,8.20265256716612,82578013.2040892,0.0,1.0
2005-03-17,29.17,29.3,29.01,29.22,4524400,8.15790574102406,8.19426253726449,8.11315891488201,8.17188912419346,16177773.0939354,0.0,1.0
2005-03-18,28.91,29.57,28.76,29.16,5787200,8.08519214854322,8.26977280637921,8.04324199903504,8.15510906439018,20693132.4483297,0.0,1.0
2005-03-21,28.47,28.68,28.27,28.37,4479600,7.96213837665256,8.02086858596401,7.90620484397498,7.93417161031377,16017582.9616287,0.0,1.0
2005-03-22,28.31,28.96,28.28,28.67,5299800,7.9173915505105,8.09917553171261,7.90900152060886,8.01807190933013,18950349.6249754,0.0,1.0
2005-03-23,28.77,29.04,28.32,28.35,4761600,8.04603867566892,8.12154894478364,7.92018822714438,7.92857825704601,17025922.6337377,0.0,1.0
2005-03-24,28.61,28.85,28.44,28.83,3099600,8.00129184952686,8.06841208873995,7.95374834675092,8.06281873547219,11083154.7789678,0.0,1.0
2005-03-28,28.43,28.73,28.43,28.71,1823200,7.95095167011704,8.0348519691334,7.95095167011704,8.02925861586565,6519166.27726615,0.0,1.0
2005-03-29,27.89,28.36,27.78,28.24,5824800,7.79993113188759,7.93137493367989,7.76916768891493,7.89781481407335,20827577.7379442,0.0,1.0
2005-03-30,28.6,28.7,28.1,28.22,5531600,7.99849517289298,8.02646193923177,7.85866134119905,7.89222146080559,19779190.5327586,0.0,1.0
2005-03-31,28.2,28.6,28.0,28.57,4495600,7.88662810753783,7.99849517289298,7.83069457486026,7.99010514299134,16074793.7231668,0.0,1.0
2005-04-01,28.15,28.61,28.04,28.37,3560000,7.87264472436844,8.00129184952686,7.84188128139577,7.93417161031377,12729394.4422266,0.0,1.0
2005-04-04,28.16,28.25,27.8,27.9,3757400,7.87544140100232,7.90061149070723,7.77476104218269,7.80272780852147,13435232.2127028,0.0,1.0
2005-04-05,28.1,28.24,28.02,28.1,3097400,7.85866134119905,7.89781481407335,7.83628792812802,7.85866134119905,11075288.2992563,0.0,1.0
2005-04-06,28.26,28.38,27.98,28.07,2477200,7.9034081673411,7.93696828694765,7.8251012215925,7.85027131129741,8857656.15513587,0.0,1.0
2005-04-07,28.56,28.65,28.34,28.34,3038600,8.08614673817866,8.11162829302586,8.02385849299661,8.02385849299661,10732233.634873,0.3534133,1.0
2005-04-08,28.79,28.9,28.62,28.69,3721800,8.15126626723262,8.18241038982364,8.10313444141013,8.12295342851351,13145273.1989306,0.0,1.0
2005-04-11,29.13,29.3,29.08,29.29,5351200,8.2475299188776,8.2956617447001,8.23337349951805,8.29283046082818,18900259.5362775,0.0,1.0
2005-04-12,29.09,29.24,28.67,28.94,7173800,8.23620478338996,8.27867404146863,8.11729086076969,8.19373552531129,25337621.8159193,0.0,1.0
2005-04-13,29.13,29.51,29.11,29.25,6001400,8.2475299188776,8.35511870601023,8.24186735113378,8.28150532534054,21196744.2033592,0.0,1.0
2005-04-14,29.04,29.38,28.95,29.3,4723200,8.2220483640304,8.31831201567539,8.1965668091832,8.2956617447001,16682184.5271613,0.0,1.0
2005-04-15,28.25,28.54,28.05,28.54,9605800,7.99837693814941,8.08048417043484,7.94175126071118,8.08048417043484,33927364.5263817,0.0,1.0
2005-04-18,28.45,28.69,28.01,28.1,4558400,8.05500261558764,8.12295342851351,7.93042612522354,7.95590768007074,16100116.4355971,0.0,1.0
2005-04-19,28.63,28.7,28.09,28.66,3556600,8.10596572528204,8.12578471238542,7.95307639619883,8.11445957689777,12561792.3207364,0.0,1.0
2005-04-20,28.56,28.84,28.29,28.32,8167800,8.08614673817866,8.16542268659218,8.00970207363705,8.01819592525279,28848396.5914948,0.0,1.0
2005-04-21,30.3,30.36,29.44,29.48,17338000,8.57879013189123,8.59577783512269,8.33529971890685,8.3466248543945,61237236.4777953,0.0,1.0
2005-04-22,30.47,31.09,30.44,31.05,18533400,8.62692195771372,8.80246155777222,8.61842810609798,8.79113642228457,65459349.321581,0.0,1.0
2005-04-25,30.51,30.55,30.12,30.24,10109200,8.63824709320136,8.64957222868901,8.52782702219682,8.56180242865976,35705356.5002497,0.0,1.0
2005-04-26,30.06,30.32,30.03,30.23,5056800,8.51083931896535,8.58445269963505,8.50234546734962,8.55897114478785,17860448.5765899,0.0,1.0
2005-04-27,29.79,30.06,29.52,29.66,4466200,8.43439465442375,8.51083931896535,8.35794998988214,8.3975879640889,15774469.1173797,0.0,1.0
2005-04-28,29.24,29.52,29.11,29.31,4701200,8.27867404146863,8.35794998988214,8.24186735113378,8.29849302857201,16604481.2625107,0.0,1.0
2005-04-29,29.45,29.67,29.22,29.5,4774600,8.33813100277876,8.40041924796081,8.27301147372481,8.35228742213832,16863727.6091176,0.0,1.0
2005-05-02,29.31,29.63,29.15,29.54,3318000,8.29849302857201,8.38909411247317,8.25319248662143,8.36361255762597,11719065.0959352,0.0,1.0
2005-05-03,29.53,29.64,29.211,29.24,3675400,8.36078127375406,8.39192539634508,8.27046331824008,8.27867404146863,12981389.9498494,0.0,1.0
2005-05-04,30.31,30.47,29.75,29.77,4190000,8.58162141576314,8.62692195771372,8.4230695189361,8.42873208667993,14798939.9493576,0.0,1.0
2005-05-05,30.19,30.48,30.01,30.24,4033600,8.5476460093002,8.62975324158563,8.4966828996058,8.56180242865976,14246540.3770236,0.0,1.0
2005-05-06,30.76,30.86,30.41,30.45,4243200,8.70902918999915,8.73734202871826,8.60993425448225,8.62125938996989,14986840.571149,0.0,1.0
2005-05-09,30.92,31.01,30.51,30.59,3411800,8.75432973194973,8.77981128679693,8.63824709320136,8.66089736417665,12050363.5606726,0.0,1.0
2005-05-10,30.31,30.51,30.19,30.47,5358200,8.58162141576314,8.63824709320136,8.5476460093002,8.62692195771372,18924983.3023026,0.0,1.0
2005-05-11,30.32,30.53,30.03,30.43,3359800,8.58445269963505,8.64390966094519,8.50234546734962,8.61559682222607,11866701.2987713,0.0,1.0
2005-05-12,30.54,31.0,30.48,30.69,6559600,8.6467409448171,8.77698000292502,8.62975324158563,8.68921020289577,23168287.9455385,0.0,1.0
2005-05-13,30.55,30.81,30.32,30.5,5508600,8.64957222868901,8.7231856093587,8.58445269963505,8.63541580932945,19456191.0751865,0.0,1.0
2005-05-16,30.87,30.912,30.18,30.19,4550000,8.74017331259017,8.7520647048522,8.54481472542829,8.5476460093002,16070447.9163669,0.0,1.0
2005-05-17,31.19,31.27,30.92,31.04,3073600,8.83077439649133,8.85342466746662,8.75432973194973,8.78830513841266,10855852.4649989,0.0,1.0
2005-05-18,31.55,31.7,31.22,31.24,3796400,8.93270061588014,8.97516987395881,8.83926824810706,8.84493081585089,13408757.9054275,0.0,1.0
2005-05-19,31.84,31.85,31.46,31.54,5470200,9.01480784816557,9.01763913203748,8.90721906103294,8.92986933200823,19320563.5587055,0.0,1.0
2005-05-20,31.84,31.94,31.4,31.42,6212000,9.01480784816557,9.04312068688468,8.89023135780147,8.89589392554529,21940576.3640595,0.0,1.0
2005-05-23,31.9,32.13,31.73,31.98,4451400,9.03179555139703,9.09691508045099,8.98366372557454,9.05444582237232,15722196.0120693,0.0,1.0
2005-05-24,31.95,31.95,31.69,31.74,2908400,9.04595197075659,9.04595197075659,8.9723385900869,8.98649500944645,10272371.5868047,0.0,1.0
2005-05-25,31.65,31.85,31.53,31.77,3349600,8.96101345459925,9.01763913203748,8.92703804813632,8.99498886106219,11830675.239706,0.0,1.0
2005-05-26,31.71,31.73,31.53,31.54,4548200,8.97800115783072,8.98366372557454,8.92703804813632,8.92986933200823,16064090.3765318,0.0,1.0
2005-05-27,31.59,31.68,31.48,31.6,1761200,8.94402575136778,8.96950730621498,8.91288162877676,8.94685703523969,6220499.53193524,0.0,1.0
2005-05-31,31.43,31.86,31.4,31.63,3412800,8.8987252094172,9.02047041590939,8.89023135780147,8.95535088685543,12053895.5272477,0.0,1.0
2005-06-01,31.41,31.71,31.13,31.28,5281800,8.89306264167338,8.97800115783072,8.81378669325986,8.85625595133853,18655141.0559707,0.0,1.0
2005-06-02,31.71,31.75,31.38,31.38,1456800,8.97800115783072,8.98932629331836,8.88456879005765,8.88456879005765,5145368.90649742,0.0,1.0
2005-06-03,31.43,31.84,31.36,31.81,5872400,8.8987252094172,9.01480784816557,8.87890622231382,9.00631399654983,20741120.5151808,0.0,1.0
2005-06-06,31.37,31.61,31.29,31.41,2874600,8.88173750618573,8.9496883191116,8.85908723521044,8.89306264167338,10152991.1165688,0.0,1.0
2005-06-07,31.46,31.77,31.44,31.44,1974200,8.90721906103294,8.99498886106219,8.90155649328911,8.90155649328911,6972808.4124157,0.0,1.0
2005-06-08,31.53,31.91,31.46,31.73,3121600,8.92703804813632,9.03462683526894,8.90721906103294,8.98366372557454,11025386.8606002,0.0,1.0
2005-06-09,31.54,31.72,31.21,31.45,3244000,8.92986933200823,8.98083244170263,8.83643696423515,8.90438777716103,11457699.5693833,0.0,1.0
2005-06-10,31.35,31.55,31.21,31.55,1868200,8.87607493844191,8.93270061588014,8.83643696423515,8.93270061588014,6598419.95546299,0.0,1.0
2005-06-13,31.18,31.28,30.87,31.05,7194600,8.82794311261942,8.85625595133853,8.74017331259017,8.79113642228457,25411086.7206798,0.0,1.0
2005-06-14,31.45,31.69,31.18,31.21,4362800,8.90438777716103,8.9723385900869,8.82794311261942,8.83643696423515,15409263.773522,0.0,1.0
2005-06-15,31.7,31.74,31.38,31.52,2649400,8.97516987395881,8.98649500944645,8.88456879005765,8.9242067642644,9357592.24387305,0.0,1.0
2005-06-16,31.68,31.77,31.53,31.75,1705200,8.96950730621498,8.99498886106219,8.92703804813632,8.98932629331836,6022709.4037338,0.0,1.0
2005-06-17,32.37,32.45,32.05,32.12,3524400,9.16486589337686,9.18751616435216,9.0742648094757,9.09408379657908,12448062.9970205,0.0,1.0
2005-06-20,32.8,32.95,32.19,32.29,5025400,9.28661109986905,9.32908035794772,9.11390278368246,9.14221562240157,17749544.8261341,0.0,1.0
2005-06-21,33.21,33.22,32.73,32.73,3260600,9.40269373861741,9.40552502248932,9.26679211276567,9.26679211276567,11516330.2145288,0.0,1.0
2005-06-22,33.19,33.23,32.9,32.98,4550800,9.39703117087359,9.40835630636123,9.31492393858816,9.33757420956345,16073273.4896269,0.0,1.0
2005-06-23,33.18,33.87,33.16,33.51,6916600,9.39419988700168,9.58955847416356,9.38853731925786,9.48763225477475,24429200.0128227,0.0,1.0
2005-06-24,33.11,33.3,32.89,33.18,3506200,9.3743808998983,9.42817529346461,9.31209265471625,9.39419988700168,12383781.2053551,0.0,1.0
2005-06-27,32.68,33.03,32.43,33.0,3431800,9.25263569340611,9.35173062892301,9.18185359660833,9.34323677730728,12121002.8921732,0.0,1.0
2005-06-28,32.53,32.64,32.21,32.42,3999800,9.21016643532744,9.24131055791847,9.11956535142628,9.17902231273642,14127159.9067877,0.0,1.0
2005-06-29,32.45,32.7,32.35,32.58,1455600,9.18751616435216,9.25829826114994,9.15920332563304,9.224322854687,5141130.54660738,0.0,1.0
2005-06-30,31.95,32.56,31.85,32.49,3114400,9.04595197075659,9.21866028694318,9.01763913203748,9.1988412998398,10999956.70126,0.0,1.0
2005-07-01,32.17,32.32,31.95,31.97,2696800,9.10824021593864,9.15070947401731,9.04595197075659,9.05161453850041,9525007.45952927,0.0,1.0
2005-07-05,32.46,32.54,32.24,32.29,2475600,9.19034744822407,9.21299771919936,9.12805920304202,9.14221562240157,8743736.45313358,0.0,1.0
2005-07-06,32.6,32.93,32.56,32.76,2686600,9.22998542243082,9.3234177902039,9.21866028694318,9.2752859643814,9488981.40046401,0.0,1.0
2005-07-07,32.41,32.64,31.74,31.9,3162800,9.17619102886451,9.24131055791847,8.98649500944645,9.03179555139703,11170903.8834912,0.0,1.0
2005-07-08,33.16,33.19,32.41,32.41,2722800,9.38853731925786,9.39703117087359,9.17619102886451,9.17619102886451,9616838.59047993,0.0,1.0
2005-07-11,33.76,33.86,33.3,33.36,2367600,9.55841435157253,9.58672719029165,9.42817529346461,9.44516299669608,8362284.06303081,0.0,1.0
2005-07-12,34.76,34.89,34.14,34.14,4889200,9.84154273876366,9.87834942909851,9.66600313870516,9.66600313870516,17268490.9786156,0.0,1.0
2005-07-13,34.68,34.8,34.45,34.8,3550600,9.81889246778837,9.85286787425131,9.75377293873441,9.85286787425131,12540600.5212862,0.0,1.0
2005-07-14,34.79,34.86,34.59,34.7,4305800,9.8500365903794,9.86985557748278,9.79341091294117,9.8245550355322,15207941.6787456,0.0,1.0
2005-07-15,34.42,34.5,34.12,34.3,3319400,9.74527908711868,9.76792935809397,9.66034057096134,9.71130368065574,11724009.8491403,0.0,1.0
2005-07-18,34.03,34.37,34.01,34.13,2585000,9.63485901611414,9.73112266775912,9.62919644837032,9.66317185483325,9130133.5964414,0.0,1.0
2005-07-19,34.07,34.26,33.6,33.82,3710400,9.64618415160178,9.6999785451681,9.51311380962195,9.575402054804,13105008.7799753,0.0,1.0
2005-07-20,34.32,34.57,33.15,33.39,7228000,9.71696624839957,9.78774834519735,9.38570603538594,9.45365684831182,25529054.4042856,0.0,1.0
2005-07-21,34.68,34.76,34.12,34.27,11972800,9.81889246778837,9.84154273876366,9.66034057096134,9.70280982904001,42287529.4094675,0.0,1.0
2005-07-22,34.38,34.4,33.99,34.37,3993200,9.73395395163103,9.73961651937486,9.62353388062649,9.73112266775912,14103848.9273926,0.0,1.0
2005-07-25,34.2,34.52,34.05,34.35,4367800,9.68299084193663,9.77359192583779,9.64052158385796,9.7254601000153,15426923.6063972,0.0,1.0
2005-07-26,33.8,33.94,33.71,33.93,3803200,9.56973948706018,9.60937746126694,9.54425793221298,9.60654617739503,13432775.2781377,0.0,1.0
2005-07-27,34.36,34.42,33.81,33.89,3753000,9.72829138388721,9.74527908711868,9.57257077093209,9.59522104190738,13255470.5560714,0.0,1.0
2005-07-28,34.84,34.94,34.49,34.58,2489200,9.86419300973895,9.89250584845807,9.76509807422206,9.79057962906926,8791771.19855394,0.0,1.0
2005-07-29,34.36,34.68,34.22,34.68,2644400,9.72829138388721,9.81889246778837,9.68865340968045,9.81889246778837,9339932.41099792,0.0,1.0
2005-08-01,34.42,34.58,34.18,34.46,2172400,9.74527908711868,9.79057962906926,9.67732827419281,9.75660422260632,7672844.1875858,0.0,1.0
2005-08-02,34.81,34.86,34.49,34.55,1607600,9.85569915812322,9.86985557748278,9.76509807422206,9.78208577745353,5677989.46601129,0.0,1.0
2005-08-03,35.19,35.27,34.73,34.85,2364400,9.96328794525585,9.98593821623114,9.83304888714793,9.86702429361087,8350981.76999073,0.0,1.0
2005-08-04,34.65,34.93,34.52,34.8,2526000,9.81039861617264,9.88967456458616,9.77359192583779,9.85286787425131,8921747.56851488,0.0,1.0
2005-08-05,34.58,34.81,34.57,34.77,1374000,9.79057962906926,9.85569915812322,9.78774834519735,9.84437402263558,4852922.07408529,0.0,1.0
2005-08-08,34.46,34.8,34.45,34.74,1053800,9.75660422260632,9.85286787425131,9.75377293873441,9.83588017101984,3721986.37676207,0.0,1.0
2005-08-09,35.05,35.07,34.49,34.55,3946800,9.92364997104909,9.92931253879291,9.76509807422206,9.78208577745353,13939965.6783114,0.0,1.0
2005-08-10,35.95,36.4,35.43,35.5,9022600,10.1784655195211,10.3058732937571,10.0312387581817,10.0510577452851,31867521.6198268,0.0,1.0
2005-08-11,36.75,36.75,36.15,36.15,3313000,10.404968229274,10.404968229274,10.2350911969593,10.2350911969593,11701405.2630601,0.0,1.0
2005-08-12,36.78,36.9,36.35,36.45,4733600,10.4134620808897,10.4474374873527,10.2917168743976,10.3200297131167,16718916.9795417,0.0,1.0
2005-08-15,36.85,36.99,36.39,36.4,2239400,10.4332810679931,10.4729190421999,10.3030420098852,10.3058732937571,7909485.94811254,0.0,1.0
2005-08-16,36.01,36.67,35.92,36.67,1825400,10.1954532227526,10.3823179582987,10.1699716679054,10.3823179582987,6447251.78605187,0.0,1.0
2005-08-17,35.38,35.51,35.26,35.4,3553800,10.0170823388222,10.053889029157,9.98310693235923,10.022744906566,12551902.8143262,0.0,1.0
2005-08-18,34.88,35.08,34.73,35.06,2736600,9.8755181452266,9.93214382266483,9.83304888714793,9.926481254921,9665579.72921529,0.0,1.0
2005-08-19,34.87,35.01,34.75,34.88,3507200,9.87268686135469,9.91232483556145,9.83871145489175,9.8755181452266,12387313.1719301,0.0,1.0
2005-08-22,34.78,34.92,34.52,34.75,2045400,9.84720530650749,9.88684328071424,9.77359192583779,9.83871145489175,7224284.43255753,0.0,1.0
2005-08-23,34.76,34.94,34.6,34.74,2929200,9.84154273876366,9.89250584845807,9.79624219681308,9.83588017101984,10345836.4915652,0.0,1.0
2005-08-24,34.21,34.63,34.03,34.46,2478800,9.68582212580854,9.80473604842882,9.63485901611414,9.75660422260632,8755038.74617367,0.0,1.0
2005-08-25,33.83,33.88,33.54,33.8,3039200,9.57823333867591,9.59238975803547,9.49612610639048,9.56973948706018,10734352.8148181,0.0,1.0
2005-08-26,33.91,34.17,33.8,33.9,2452400,9.6008836096512,9.6744969903209,9.56973948706018,9.59805232577929,8661794.82859299,0.0,1.0
2005-08-29,34.2,34.29,33.87,33.96,1811000,9.68299084193663,9.70847239678383,9.58955847416356,9.61504002901076,6396391.46737152,0.0,1.0
2005-08-30,33.76,33.93,33.5,33.83,1877400,9.55841435157253,9.60654617739503,9.48480097090284,9.57823333867591,6630914.04795322,0.0,1.0
2005-08-31,34.91,34.95,34.01,34.07,3513400,9.88401199684233,9.89533713232998,9.62919644837032,9.64618415160178,12409211.3646952,0.0,1.0
2005-09-01,35.01,35.12,34.75,34.85,2656800,9.91232483556145,9.94346895815247,9.83871145489175,9.86702429361087,9383728.79652824,0.0,1.0
2005-09-02,34.93,35.12,34.85,34.91,1210800,9.88967456458616,9.94346895815247,9.86702429361087,9.88401199684233,4276505.1290411,0.0,1.0
2005-09-06,35.12,35.441,35.0,35.18,1892600,9.94346895815247,10.0343531704408,9.90949355168953,9.96045666138394,6684599.93989361,0.0,1.0
2005-09-07,35.43,35.44,34.86,34.95,3038000,10.0312387581817,10.0340700420536,9.86985557748278,9.89533713232998,10730114.4549281,0.0,1.0
2005-09-08,35.21,35.44,35.14,35.28,1296200,9.96895051299967,10.0340700420536,9.94913152589629,9.98876950010305,4578135.07454829,0.0,1.0
2005-09-09,36.71,36.87,35.72,35.72,7669200,10.3936430937864,10.4389436357369,10.1133459904671,10.1133459904671,27087358.0571869,0.0,1.0
2005-09-12,36.4,36.42,36.07,36.12,3531600,10.3058732937571,10.3115358615009,10.212440925984,10.2265973453436,12473493.1563607,0.0,1.0
2005-09-13,35.95,36.2,35.86,35.99,2241600,10.1784655195211,10.2492476163189,10.1529839646739,10.1897906550088,7917256.27457758,0.0,1.0
2005-09-14,35.82,36.16,35.8,35.99,2339400,10.1416588291863,10.2379224808312,10.1359962614424,10.1897906550088,8262682.60561506,0.0,1.0
2005-09-15,35.51,35.74,35.39,35.7,1666000,10.053889029157,10.119008558211,10.0199136226941,10.1076834227233,5884256.3139928,0.0,1.0
2005-09-16,35.79,35.86,35.59,35.77,1784600,10.1331649775705,10.1529839646739,10.0765393001323,10.1275024098267,6303147.54979085,0.0,1.0
2005-09-19,35.56,35.8,35.39,35.68,1779400,10.0680454485166,10.1359962614424,10.0199136226941,10.1020208549795,6284781.32360069,0.0,1.0
2005-09-20,35.47,36.08,35.41,35.78,2940800,10.0425638936694,10.215272209856,10.0255761904379,10.1303336936986,10386807.3038355,0.0,1.0
2005-09-21,35.41,35.73,35.34,35.63,1387400,10.0255761904379,10.1161772743391,10.0057572033345,10.0878644356199,4900250.42619064,0.0,1.0
2005-09-22,35.2,35.46,35.06,35.31,5543400,9.96611922912776,10.0397326097975,9.926481254921,9.99726335171879,19579103.5119974,0.0,1.0
2005-09-23,35.16,35.26,34.88,34.98,2148400,9.95479409364011,9.98310693235923,9.8755181452266,9.90383098394571,7588076.98978519,0.0,1.0
2005-09-26,35.55,35.72,35.3,35.41,1557400,10.0652141646447,10.1133459904671,9.99443206784687,10.0255761904379,5500684.74394498,0.0,1.0
2005-09-27,35.67,35.82,35.38,35.54,2511800,10.0991895711076,10.1416588291863,10.0170823388222,10.0623828807727,8871593.64314951,0.0,1.0
2005-09-28,36.35,36.43,36.18,36.25,3496400,10.2917168743976,10.3143671453728,10.2435850485751,10.2634040356784,12349167.9329198,0.0,1.0
2005-09-29,36.75,36.8,36.25,36.38,3385200,10.404968229274,10.4191246486336,10.2634040356784,10.3002107260133,11956413.249777,0.0,1.0
2005-09-30,36.84,36.85,36.6,36.6,6168000,10.4304497841212,10.4332810679931,10.3624989711953,10.3624989711953,21785169.8347585,0.0,1.0
2005-10-03,37.08,37.12,36.54,36.68,6262000,10.4984005970471,10.5097257325347,10.3455112679639,10.3851492421706,22117174.6928108,0.0,1.0
2005-10-04,36.48,37.19,36.48,36.77,3652800,10.3285235647324,10.5295447196381,10.3285235647324,10.4106307970178,12901567.5052538,0.0,1.0
2005-10-05,36.05,36.59,36.0,36.53,3098400,10.2067783582402,10.3596676873234,10.1926219388807,10.342679984092,10943445.2360596,0.0,1.0
2005-10-06,36.17,36.5,35.96,36.36,4682600,10.2407537647032,10.3341861324762,10.181296803393,10.2945481582695,16538786.6842152,0.0,1.0
2005-10-07,36.45,36.56,36.22,36.3,1480200,10.3200297131167,10.3511738357077,10.2549101840627,10.277560455038,5228016.92435301,0.0,1.0
2005-10-10,35.91,36.27,35.74,36.2,5663200,10.1671403840335,10.2690666034223,10.119008558211,10.2492476163189,20002233.1076854,0.0,1.0
2005-10-11,35.57,36.06,35.52,35.89,4579000,10.0708767323885,10.2096096421121,10.0567203130289,10.1614778162896,16172874.9470426,0.0,1.0
2005-10-12,34.93,35.52,34.88,35.49,4601000,9.88967456458616,10.0567203130289,9.8755181452266,10.0482264614132,16250578.2116932,0.0,1.0
2005-10-13,34.89,34.95,34.24,34.73,4810600,9.87834942909851,9.89533713232998,9.69431597742428,9.83304888714793,16990878.4058186,0.0,1.0
2005-10-14,35.07,35.31,34.72,34.91,3799200,9.92931253879291,9.99726335171879,9.83021760327602,9.88401199684233,13418647.4118376,0.0,1.0
2005-10-17,34.72,34.95,34.57,34.88,4500600,9.83021760327602,9.89533713232998,9.78774834519735,9.8755181452266,15895968.7675606,0.0,1.0
2005-10-18,33.95,34.25,33.92,34.11,7570600,9.61220874513885,9.69714726129619,9.60371489352312,9.65750928708943,26739106.1528895,0.0,1.0
2005-10-19,34.19,34.29,33.5,33.5,4379200,9.68015955806472,9.70847239678383,9.48480097090284,9.48480097090284,15467188.0253525,0.0,1.0
2005-10-20,33.2,33.86,32.66,33.74,11409000,9.3998624547455,9.58672719029165,9.24697312566229,9.55275178382871,40296206.6544681,0.0,1.0
2005-10-21,32.61,33.37,32.51,33.09,14719600,9.23281670630274,9.44799428056799,9.20450386758362,9.36871833215448,51989135.1977481,0.0,1.0
2005-10-24,32.92,33.01,32.75,32.77,4803800,9.32058650633198,9.34606806117919,9.27245468050949,9.27811724825332,16966861.0331084,0.0,1.0
2005-10-25,33.35,33.76,33.16,33.65,7978800,9.44233171282417,9.55841435157253,9.38853731925786,9.52727022898151,28180854.9088149,0.0,1.0
2005-10-26,32.76,33.28,32.66,33.2,5230000,9.2752859643814,9.42251272572079,9.24697312566229,9.3998624547455,18472185.1873843,0.0,1.0
2005-10-27,32.27,32.78,32.19,32.7,2956800,9.13655305465775,9.28094853212523,9.11390278368246,9.25829826114994,10443318.7690359,0.0,1.0
2005-10-28,32.53,32.6,32.2,32.41,3820400,9.21016643532744,9.22998542243082,9.11673406755437,9.17619102886451,13493525.1032281,0.0,1.0
2005-10-31,32.8,33.0,32.48,32.61,3368000,9.28661109986905,9.34323677730728,9.19601001596789,9.23281670630274,11895663.4246865,0.0,1.0
2005-11-01,32.4,32.6,32.25,32.47,9318400,9.1733597449926,9.22998542243082,9.13089048691393,9.19317873209598,32912277.3327193,0.0,1.0
2005-11-02,32.79,32.79,32.17,32.21,6827200,9.28377981599714,9.28377981599714,9.10824021593864,9.11956535142628,24113442.2010154,0.0,1.0
2005-11-03,33.45,33.66,33.28,33.52,5854600,9.47064455154328,9.53010151285342,9.42251272572079,9.49046353864666,20678251.5101454,0.0,1.0
2005-11-04,33.43,33.79,33.28,33.39,4257200,9.46498198379946,9.56690820318827,9.42251272572079,9.45365684831182,15036288.1031993,0.0,1.0
2005-11-07,32.95,33.19,32.79,33.19,2093800,9.32908035794772,9.39703117087359,9.28377981599714,9.39703117087359,7395231.61478878,0.0,1.0
2005-11-08,32.62,32.76,32.56,32.73,6854400,9.23564799017464,9.2752859643814,9.21866028694318,9.26679211276567,24209511.6918561,0.0,1.0
2005-11-09,32.56,32.58,32.31,32.5,3924800,9.21866028694318,9.224322854687,9.1478781901454,9.20167258371171,13862262.4136608,0.0,1.0
2005-11-10,32.57,32.85,32.36,32.84,5394800,9.22149157081509,9.30076751922861,9.16203460950495,9.2979362353567,19054253.2789486,0.0,1.0
2005-11-11,32.69,32.87,32.55,32.81,6332800,9.25546697727802,9.30643008697243,9.21582900307127,9.28944238374096,22367237.9263227,0.0,1.0
2005-11-14,32.69,32.96,32.56,32.85,1316600,9.25546697727802,9.33191164181963,9.21866028694318,9.30076751922861,4650187.19267882,0.0,1.0
2005-11-15,32.35,32.71,32.24,32.54,3795200,9.15920332563304,9.26112954502185,9.12805920304202,9.21299771919936,13404519.5455375,0.0,1.0
2005-11-16,32.6,32.7,32.56,32.68,7618800,9.22998542243082,9.25829826114994,9.21866028694318,9.25263569340611,26909346.9418057,0.0,1.0
2005-11-17,33.03,33.03,32.54,32.58,2903000,9.35173062892301,9.35173062892301,9.21299771919936,9.224322854687,10253298.9672996,0.0,1.0
2005-11-18,33.41,33.41,33.04,33.2,2929200,9.45931941605564,9.45931941605564,9.35456191279492,9.3998624547455,10345836.4915652,0.0,1.0
2005-11-21,33.68,33.91,33.47,33.83,2259400,9.53576408059724,9.6008836096512,9.47630711928711,9.57823333867591,7980125.27961304,0.0,1.0
2005-11-22,33.26,33.46,32.81,33.33,7381200,9.41685015797697,9.4734758354152,9.28944238374096,9.43666914508035,26070151.6835796,0.0,1.0
2005-11-23,33.32,33.6,32.91,33.0,4405600,9.43383786120844,9.51311380962195,9.31775522246007,9.34323677730728,15560431.9429332,0.0,1.0
2005-11-25,33.13,33.38,32.95,33.3,2465200,9.38004346764212,9.4508255644399,9.32908035794772,9.42817529346461,8707004.00075332,0.0,1.0
2005-11-28,33.28,33.44,33.09,33.33,5818600,9.42251272572079,9.46781326767137,9.36871833215448,9.43666914508035,20551100.7134445,0.0,1.0
2005-11-29,32.96,33.25,32.79,33.22,3658400,9.33191164181963,9.41401887410506,9.28377981599714,9.40552502248932,12921346.518074,0.0,1.0
2005-11-30,32.58,32.88,32.52,32.76,5176200,9.224322854687,9.30926137084434,9.20733515145553,9.2752859643814,18282165.385648,0.0,1.0
2005-12-01,33.51,33.57,32.86,32.99,8404600,9.48763225477475,9.50461995800622,9.30359880310052,9.34040549343536,29684766.2764609,0.0,1.0
2005-12-02,33.71,34.01,33.51,33.85,4930200,9.54425793221298,9.62919644837032,9.48763225477475,9.58389590641974,17413301.6081916,0.0,1.0
2005-12-05,33.51,33.89,33.28,33.8,3362800,9.48763225477475,9.59522104190738,9.42251272572079,9.56973948706018,11877297.1984964,0.0,1.0
2005-12-06,34.78,35.15,34.77,35.06,5931600,9.84720530650749,9.9519628097682,9.84437402263558,9.926481254921,20950212.9364223,0.0,1.0
2005-12-07,34.66,35.02,34.46,35.0,6586600,9.81322990004455,9.91515611943336,9.75660422260632,9.90949355168953,23263651.0430642,0.0,1.0
2005-12-08,34.58,34.91,34.48,34.78,4788000,9.79057962906926,9.88401199684233,9.76226679035015,9.84720530650749,16911055.961223,0.0,1.0
2005-12-09,34.67,34.76,34.39,34.72,5782000,9.81606118391646,9.84154273876366,9.73678523550295,9.83021760327602,20421830.7367985,0.0,1.0
2005-12-12,34.62,34.8,34.53,34.66,2750800,9.80190476455691,9.85286787425131,9.7764232097097,9.81322990004455,9715733.65458065,0.0,1.0
2005-12-13,34.65,34.79,34.17,34.45,4444600,9.81039861617264,9.8500365903794,9.6744969903209,9.75377293873441,15698178.6393592,0.0,1.0
2005-12-14,34.55,34.79,34.42,34.58,2822000,9.78208577745353,9.8500365903794,9.74527908711868,9.79057962906926,9967209.67472248,0.0,1.0
2005-12-15,34.2,34.54,34.03,34.47,2312000,9.68299084193663,9.77925449358161,9.63485901611414,9.75943550647824,8165906.72145939,0.0,1.0
2005-12-16,34.67,34.9,34.29,34.29,3937000,9.81606118391646,9.88118071297042,9.70847239678383,9.70847239678383,13905352.4058761,0.0,1.0
2005-12-19,34.42,34.93,34.37,34.7,2678000,9.74527908711868,9.88967456458616,9.73112266775912,9.8245550355322,9458606.48791878,0.0,1.0
2005-12-20,34.25,34.36,34.07,34.3,3482000,9.69714726129619,9.72829138388721,9.64618415160178,9.71130368065574,12298307.6142394,0.0,1.0
2005-12-21,34.28,34.42,34.12,34.31,1986400,9.70564111291192,9.74527908711868,9.66034057096134,9.71413496452766,7015898.40463102,0.0,1.0
2005-12-22,34.37,34.5,34.15,34.19,1082800,9.73112266775912,9.76792935809397,9.66883442257707,9.68015955806472,3824413.40743781,0.0,1.0
2005-12-23,34.43,34.5,34.2,34.2,1149800,9.74811037099059,9.76792935809397,9.68299084193663,9.68299084193663,4061055.16796453,0.0,1.0
2005-12-27,34.39,34.54,34.25,34.51,2044000,9.73678523550295,9.77925449358161,9.69714726129619,9.77076064196588,7219339.6793525,0.0,1.0
2005-12-28,34.43,34.77,34.4,34.65,1643800,9.74811037099059,9.84437402263558,9.73961651937486,9.81039861617264,5805846.65602722,0.0,1.0
2005-12-29,34.31,34.44,34.23,34.31,1330400,9.71413496452766,9.7509416548625,9.69148469355236,9.71413496452766,4698928.33141417,0.0,1.0
2005-12-30,34.4,34.4,34.05,34.15,2372600,9.73961651937486,9.73961651937486,9.64052158385796,9.66883442257707,8379943.89590594,0.0,1.0
2006-01-03,35.69,35.85,35.11,35.18,9904600,10.1048521388514,10.150152680802,9.94063767428056,9.96045666138394,34982716.1389994,0.0,1.0
2006-01-04,35.98,36.06,35.77,35.82,5269000,10.1869593711368,10.2096096421121,10.1275024098267,10.1416588291863,18609931.8838104,0.0,1.0
2006-01-05,35.89,35.95,35.47,35.74,3161600,10.1614778162896,10.1784655195211,10.0425638936694,10.119008558211,11166665.5236013,0.0,1.0
2006-01-06,36.4,36.47,35.9,35.96,3685800,10.3058732937571,10.3256922808605,10.1643091001616,10.181296803393,13018122.4022297,0.0,1.0
2006-01-09,36.89,37.0,36.56,36.61,4232200,10.4446062034808,10.4757503260718,10.3511738357077,10.3653302550673,14947988.9388237,0.0,1.0
2006-01-10,36.66,36.74,36.4,36.47,6180200,10.3794866744268,10.4021369454021,10.3058732937571,10.3256922808605,21828259.8269738,0.0,1.0
2006-01-11,36.95,37.0,36.63,36.74,3394800,10.4615939067122,10.4757503260718,10.3709928228111,10.4021369454021,11990320.1288972,0.0,1.0
2006-01-12,35.54,35.88,35.39,35.76,6167600,10.0623828807727,10.1586465324177,10.0199136226941,10.1246711259548,21783757.0481285,0.0,1.0
2006-01-13,35.27,35.32,34.87,35.0,5019600,9.98593821623114,10.0000946355907,9.87268686135469,9.90949355168953,17729059.4199989,0.0,1.0
2006-01-17,35.08,35.18,34.72,34.75,5143200,9.93214382266483,9.96045666138394,9.83021760327602,9.83871145489175,18165610.4886721,0.0,1.0
2006-01-18,34.49,34.72,34.16,34.42,7412800,9.76509807422206,9.83021760327602,9.67166570644898,9.74527908711868,26181761.8273504,0.0,1.0
2006-01-19,34.65,35.0,34.45,34.535,3109400,9.81039861617264,9.90949355168953,9.75377293873441,9.77783885164566,10982296.8683849,0.0,1.0
2006-01-20,33.82,34.47,33.63,34.44,6413800,9.575402054804,9.75943550647824,9.52160766123769,9.7509416548625,22653327.2188997,0.0,1.0
2006-01-23,34.59,34.76,34.15,34.35,5833400,9.79341091294117,9.84154273876366,9.66883442257707,9.7254601000153,20603373.8187548,0.0,1.0
2006-01-24,34.18,34.65,34.05,34.6,3128000,9.67732827419281,9.81039861617264,9.64052158385796,9.79624219681308,11047991.4466803,0.0,1.0
2006-01-25,34.45,34.73,34.22,34.7,2940800,9.75377293873441,9.83304888714793,9.68865340968045,9.8245550355322,10386807.3038355,0.0,1.0
2006-01-26,35.24,35.38,35.0,35.23,4640600,9.97744436461541,10.0170823388222,9.90949355168953,9.97461308074349,16390444.0880642,0.0,1.0
2006-01-27,35.23,35.76,35.07,35.45,2508400,9.97461308074349,10.1246711259548,9.92931253879291,10.0369013259255,8859584.95679443,0.0,1.0
2006-01-30,35.07,35.8,35.02,35.67,7885200,9.92931253879291,10.1359962614424,9.91515611943336,10.0991895711076,27850262.8373925,0.0,1.0
2006-01-31,36.48,36.68,35.13,35.35,15995600,10.3285235647324,10.3851492421706,9.94630024202438,10.0085884872064,56495924.5474809,0.0,1.0
2006-02-01,36.32,36.44,36.11,36.23,9340400,10.2832230227818,10.3171984292448,10.2237660614717,10.2577414679346,32989980.59737,0.0,1.0
2006-02-02,35.83,35.97,35.71,35.92,3905600,10.1444901130582,10.1841280872649,10.1105147065952,10.1699716679054,13794448.6554203,0.0,1.0
2006-02-03,35.45,35.78,35.33,35.39,5215000,10.0369013259255,10.1303336936986,10.0029259194626,10.0199136226941,18419205.688759,0.0,1.0
2006-02-06,35.12,35.37,35.07,35.2,2011200,9.94346895815247,10.0142510549503,9.92931253879291,9.96611922912776,7103491.17569166,0.0,1.0
2006-02-07,34.45,35.01,34.45,34.82,3803000,9.75377293873441,9.91232483556145,9.75377293873441,9.85853044199513,13432068.8848227,0.0,1.0
2006-02-08,34.37,34.45,34.17,34.35,5181800,9.73112266775912,9.75377293873441,9.6744969903209,9.7254601000153,18301944.3984681,0.0,1.0
2006-02-09,34.28,34.51,34.23,34.4,4512400,9.70564111291192,9.77076064196588,9.69148469355236,9.73961651937486,15937645.9731459,0.0,1.0
2006-02-10,34.26,34.56,33.94,34.41,6516600,9.6999785451681,9.78491706132544,9.60937746126694,9.74244780324677,23016413.3828124,0.0,1.0
2006-02-13,34.16,34.24,33.98,33.99,5092000,9.67166570644898,9.69431597742428,9.62070259675458,9.62353388062649,17984773.8000308,0.0,1.0
2006-02-14,34.82,34.88,34.21,34.21,6556000,9.85853044199513,9.8755181452266,9.68582212580854,9.68582212580854,23155572.8658684,0.0,1.0
2006-02-15,35.46,35.57,34.83,34.83,8219000,10.0397326097975,10.0708767323885,9.86136172586704,9.86136172586704,29029233.280136,0.0,1.0
2006-02-16,35.37,35.37,35.02,35.11,2297800,10.0142510549503,10.0142510549503,9.91515611943336,9.94063767428056,8115752.79609398,0.0,1.0
2006-02-17,34.71,35.21,34.64,35.17,2588000,9.82738631940411,9.96895051299967,9.80756733230073,9.95762537751203,9140729.49616647,0.0,1.0
2006-02-21,34.63,34.89,34.5,34.84,2460600,9.80473604842882,9.87834942909851,9.76792935809397,9.86419300973895,8690756.9545082,0.0,1.0
2006-02-22,34.99,35.07,34.47,34.55,2883400,9.90666226781762,9.92931253879291,9.75943550647824,9.78208577745353,10184072.4224291,0.0,1.0
2006-02-23,34.67,34.87,34.55,34.87,2786800,9.81606118391646,9.87268686135469,9.78208577745353,9.87268686135469,9842884.45128158,0.0,1.0
2006-02-24,34.55,34.75,34.39,34.48,3275600,9.78208577745353,9.83871145489175,9.73678523550295,9.76226679035015,11569309.7131541,0.0,1.0
2006-02-27,34.53,34.71,34.3828,34.51,1413600,9.7764232097097,9.82738631940411,9.73474671111517,9.77076064196588,4992787.95045631,0.0,1.0
2006-02-28,34.1,34.58,34.03,34.42,2533800,9.65467800321752,9.79057962906926,9.63485901611414,9.74527908711868,8949296.90780008,0.0,1.0
2006-03-01,34.7,34.75,34.23,34.23,3799400,9.8245550355322,9.83871145489175,9.69148469355236,9.69148469355236,13419353.8051526,0.0,1.0
2006-03-02,34.94,34.94,34.4,34.56,2333800,9.89250584845807,9.89250584845807,9.73961651937486,9.78491706132544,8242903.59279494,0.0,1.0
2006-03-03,34.92,35.21,34.55,34.62,2663800,9.88684328071424,9.96895051299967,9.78208577745353,9.80190476455691,9408452.56255343,0.0,1.0
2006-03-06,34.87,35.1,34.68,34.93,2480600,9.87268686135469,9.93780639040865,9.81889246778837,9.88967456458616,8761396.28600871,0.0,1.0
2006-03-07,34.38,34.57,34.24,34.5,1816400,9.73395395163103,9.78774834519735,9.69431597742428,9.76792935809397,6415464.08687666,0.0,1.0
2006-03-08,34.47,34.69,34.2,34.39,1987200,9.75943550647824,9.82172375166028,9.68299084193663,9.73678523550295,7018723.97789104,0.0,1.0
2006-03-09,34.39,34.66,34.29,34.51,2276400,9.73678523550295,9.81322990004455,9.70847239678383,9.77076064196588,8040168.71138847,0.0,1.0
2006-03-10,33.92,34.3,33.78,33.98,5355600,9.60371489352312,9.71130368065574,9.56407691931636,9.62070259675458,18915800.1892076,0.0,1.0
2006-03-13,34.29,34.45,34.2,34.28,4523000,9.70847239678383,9.75377293873441,9.68299084193663,9.70564111291192,15975084.8188412,0.0,1.0
2006-03-14,35.04,35.06,34.46,34.46,6807400,9.92081868717718,9.926481254921,9.75660422260632,9.75660422260632,24043509.2628299,0.0,1.0
2006-03-15,35.87,35.9,35.24,35.32,3391800,10.1558152485458,10.1643091001616,9.97744436461541,10.0000946355907,11979724.2291721,0.0,1.0
2006-03-16,36.55,36.83,36.4,36.65,6597000,10.3483425518358,10.4276185002493,10.3058732937571,10.3766553905549,23300383.4954444,0.0,1.0
2006-03-17,37.23,37.43,36.78,36.85,4980800,10.5408698551258,10.597495532564,10.4134620808897,10.4332810679931,17592019.1168879,0.0,1.0
2006-03-20,38.43,38.89,38.2,38.65,6507000,10.8806239197551,11.010862977863,10.8155043907012,10.9429121649372,22982506.5036922,0.0,1.0
2006-03-21,38.27,38.88,38.14,38.6,5068200,10.8353233778045,11.0080316939911,10.7985166874697,10.9287557455776,17900712.9955452,0.0,1.0
2006-03-22,39.24,39.37,38.58,38.67,5675400,11.1099579133799,11.1467646037148,10.9230931778338,10.948574732681,20045323.0999008,0.0,1.0
2006-03-23,39.05,39.19,38.72,39.11,4104000,11.0561635198136,11.0958014940204,10.9627311520405,11.0731512230451,14495190.8239054,0.0,1.0
2006-03-24,39.19,39.27,38.93,39.13,5371200,11.0958014940204,11.1184517649957,11.0221881133507,11.0788137907889,18970898.8677779,0.0,1.0
2006-03-27,38.34,38.62,38.3,38.49,3459000,10.8551423649079,10.9344183133214,10.8438172294203,10.8976116229866,12217072.3830139,0.0,1.0
2006-03-28,37.96,38.49,37.75,38.3,4089000,10.7475535777753,10.8976116229866,10.6880966164651,10.8438172294203,14442211.32528,0.0,1.0
2006-03-29,38.2,38.43,37.8,37.85,3069800,10.8155043907012,10.8806239197551,10.7022530358247,10.7164094551843,10842430.9920138,0.0,1.0
2006-03-30,39.1,39.34,38.79,38.79,12708400,11.0703199391732,11.138270752099,10.9825501391439,10.9825501391439,44885644.0220563,0.0,1.0
2006-03-31,37.72,38.29,37.72,38.28,6491200,10.6796027648494,10.8409859455484,10.6796027648494,10.8381546616764,22926701.4318067,0.0,1.0
2006-04-03,38.16,38.5,37.75,37.82,3201600,10.8041792552135,10.9004429068585,10.6880966164651,10.7079156035685,11307944.1866022,0.0,1.0
2006-04-04,38.35,38.58,38.15,38.2,5405000,10.8579736487798,10.9230931778338,10.8013479713416,10.8155043907012,19090279.3380139,0.0,1.0
2006-04-05,38.59,38.77,38.17,38.36,2418800,10.9259244617057,10.9768875714001,10.8070105390854,10.8608049326517,8543120.75167212,0.0,1.0
2006-04-06,38.11,38.38,38.03,38.29,2224000,10.7900228358539,10.8664675003956,10.7673725648787,10.8409859455484,7855093.66285716,0.0,1.0
2006-04-07,37.61,38.26,37.45,38.14,2771600,10.6484586422584,10.8324920939326,10.6031581003078,10.7985166874697,9789198.55934117,0.0,1.0
2006-04-10,37.77,37.95,37.6,37.6,2102600,10.693759184209,10.7447222939034,10.6456273583865,10.6456273583865,7426312.92064898,0.0,1.0
2006-04-11,36.95,37.82,36.87,37.78,3197600,10.6300691986948,10.8803577021552,10.6070541638938,10.8688501847548,11114821.3423208,0.5950491,1.0
2006-04-12,37.92,38.08,37.67,37.78,2501400,10.9091264956564,10.9551565652584,10.8372045119034,10.8688501847548,8694838.03655287,0.0,1.0
2006-04-13,38.18,38.32,37.95,37.96,2271400,10.9839253587596,11.0242016696613,10.9177571337068,10.9206340130569,7895360.64452949,0.0,1.0
2006-04-17,38.37,38.58,38.2,38.21,3106800,11.0385860664119,11.0990005327644,10.9896791174598,10.9925559968099,10799201.5719046,0.0,1.0
2006-04-18,39.08,39.28,38.53,38.69,4236400,11.2428445002704,11.3003820872728,11.0846161360138,11.1306462056157,14725678.3633375,0.0,1.0
2006-04-19,38.68,38.74,38.0,38.26,4761400,11.1277693262656,11.1450306023663,10.9321415304574,11.0069403935605,16550572.4103473,0.0,1.0
2006-04-20,37.98,38.34,37.81,38.07,8867000,10.9263877717572,11.0299554283615,10.8774808228051,10.9522796859083,30821591.4568297,0.0,1.0
2006-04-21,35.37,37.5,35.15,36.25,30184000,10.1755222613758,10.7882975629514,10.1122309156731,10.4286876441863,104919241.742748,0.0,1.0
2006-04-24,35.03,35.11,34.62,34.81,6352800,10.0777083634717,10.1007233982726,9.95975631011672,10.014417017769,22082260.7654164,0.0,1.0
2006-04-25,35.51,35.65,35.17,35.21,4562600,10.2157985722774,10.2560748831791,10.1179846743733,10.1294921917738,15859545.8645463,0.0,1.0
2006-04-26,35.74,36.04,35.59,35.59,6469800,10.2819667973302,10.3682731778338,10.2388136070784,10.2388136070784,22488951.4387501,0.0,1.0
2006-04-27,35.38,35.61,35.11,35.15,7097600,10.1783991407259,10.2445673657786,10.1007233982726,10.1122309156731,24671177.1201076,0.0,1.0
2006-04-28,35.47,35.7,35.3,35.45,5171000,10.204291054877,10.2704592799297,10.1553841059249,10.1985372961767,17974337.3658809,0.0,1.0
2006-05-01,35.22,35.82,35.17,35.39,2356400,10.1323690711239,10.3049818321312,10.1179846743733,10.181276020076,8190819.68071208,0.0,1.0
2006-05-02,35.35,35.45,35.15,35.28,2667600,10.1697685026755,10.1985372961767,10.1122309156731,10.1496303472247,9272547.35200622,0.0,1.0
2006-05-03,35.23,35.38,34.94,35.25,2105000,10.1352459504741,10.1783991407259,10.0518164493206,10.1409997091743,7316956.13134391,0.0,1.0
2006-05-04,35.4,35.4,35.02,35.02,1644400,10.1841528994261,10.1841528994261,10.0748314841215,10.0748314841215,5715915.7541007,0.0,1.0
2006-05-05,36.13,36.3,35.95,36.17,2395000,10.3941650919849,10.4430720409369,10.3423812636827,10.4056726093854,8324992.84302552,0.0,1.0
2006-05-08,35.82,36.11,35.7,36.11,2185400,10.3049818321312,10.3884113332847,10.2704592799297,10.3884113332847,7596425.61968598,0.0,1.0
2006-05-09,35.69,35.96,35.53,35.58,1595200,10.2675824005796,10.3452581430329,10.2215523309777,10.2359367277283,5544897.11198092,0.0,1.0
2006-05-10,33.99,35.58,33.83,35.55,9597000,9.77851291105914,10.2359367277283,9.73248284145721,10.2273060896779,33359063.1793386,0.0,1.0
2006-05-11,34.42,34.88,34.17,34.59,5555200,9.90221872311432,10.0345551732199,9.83029673936131,9.95112567206636,19309812.209426,0.0,1.0
2006-05-12,33.73,34.53,33.19,34.42,4116200,9.70371404795601,9.93386439596564,9.54836256304951,9.90221872311432,14307864.5262888,0.0,1.0
2006-05-15,32.97,33.38,32.67,33.31,6393800,9.48507121734686,9.6030232707018,9.39876483684325,9.58288511525096,22224776.3005163,0.0,1.0
2006-05-16,33.61,33.77,33.44,33.57,2948200,9.66919149575457,9.71522156535649,9.62028454680252,9.65768397835408,10247909.7702747,0.0,1.0
2006-05-17,31.89,32.95,31.67,32.73,6132600,9.17436824753386,9.47931745864662,9.11107690183121,9.41602611294397,21316848.0622707,0.0,1.0
2006-05-18,31.65,32.25,31.61,31.94,4079000,9.10532314313097,9.2779359041382,9.09381562573049,9.18875264428446,14178557.7481007,0.0,1.0
2006-05-19,31.43,31.61,30.71,31.56,5510400,9.04203179742833,9.09381562573049,8.83489648421966,9.07943122897989,19154087.9174145,0.0,1.0
2006-05-22,30.95,31.04,30.4,30.8,7071200,8.90394158862255,8.92983350277363,8.74571322436593,8.86078839837074,24579411.0194581,0.0,1.0
2006-05-23,31.67,32.25,31.6166,31.7,4989200,9.11107690183121,9.2779359041382,9.09571436610157,9.11970753988158,17342402.6273165,0.0,1.0
2006-05-24,31.53,31.83,30.94,31.42,5094200,9.07080059092953,9.15710697143314,8.90106470927243,9.03915491807821,17707381.4367184,0.0,1.0
2006-05-25,32.0,32.04,31.25,31.5,2964400,9.20601392038519,9.21752143778567,8.99024796912616,9.06216995287917,10304220.7865824,0.0,1.0
2006-05-26,32.4,32.49,31.9,32.27,3435600,9.32108909439,9.34698100854109,9.17724512688398,9.28368966283844,11942106.6436319,0.0,1.0
2006-05-30,31.85,33.0,31.8,33.0,6721800,9.16286073013338,9.49370185539722,9.14847633338278,9.49370185539722,23364900.5813148,0.0,1.0
2006-05-31,32.03,32.17,31.69,32.0,3894600,9.21464455843555,9.25492086933723,9.11683066053146,9.20601392038519,13537585.4390176,0.0,1.0
2006-06-01,32.37,32.38,31.5,31.58,3212000,9.31245845633964,9.31533533568976,9.06216995287917,9.08518498768013,11164875.5790388,0.0,1.0
2006-06-02,32.57,32.94,32.26,32.77,3818200,9.36999604334205,9.4764405792965,9.28081278348832,9.42753363034446,13272019.9053194,0.0,1.0
2006-06-05,31.8,32.24,31.71,32.23,3003400,9.14847633338278,9.27505902478808,9.1225844192317,9.27218214543795,10439784.3443603,0.0,1.0
2006-06-06,31.49,31.8,31.26,31.74,4052400,9.05929307352905,9.14847633338278,8.99312484847628,9.13121505728206,14086096.4497188,0.0,1.0
2006-06-07,31.25,31.98,31.11,31.35,5671800,8.99024796912616,9.20026016168495,8.94997165822447,9.01901676262736,19715112.4872953,0.0,1.0
2006-06-08,29.87,30.38,29.35,30.345,7357800,8.59323861880955,8.73995946566569,8.44364089260329,8.72989038794027,25575629.3696923,0.0,1.0
2006-06-09,29.9,30.51,29.75,30.04,3110200,8.60186925685991,8.77735889721725,8.5587160666081,8.64214556776159,10811019.933352,0.0,1.0
2006-06-12,29.36,30.06,29.29,29.96,6744800,8.44651777195341,8.64789932646183,8.42637961650257,8.61913053296063,23444848.3205171,0.0,1.0
2006-06-13,29.21,29.54,28.88,29.1,8139600,8.4033645817016,8.49830160025557,8.30842756314763,8.37171890885028,28293157.3048395,0.0,1.0
2006-06-14,30.39,30.48,29.94,30.215,6140400,8.74283634501581,8.76872825916689,8.61337677426039,8.6924909563887,21343960.7738263,0.0,1.0
2006-06-15,31.55,31.69,30.91,30.93,4258600,9.07655434962977,9.11683066053146,8.89243407122207,8.89818782992231,14802845.3116111,0.0,1.0
2006-06-16,30.74,31.25,30.43,30.98,3687600,8.84352712227002,8.99024796912616,8.75434386241629,8.91257222667291,12818055.7861966,0.0,1.0
2006-06-19,30.66,31.06,30.57,31.0,3993200,8.82051208746906,8.93558726147387,8.79462017331797,8.91832598537315,13880317.9209894,0.0,1.0
2006-06-20,31.56,32.0,30.82,31.06,6184000,9.07943122897989,9.20601392038519,8.86654215707098,8.93558726147387,21495513.8794446,0.0,1.0
2006-06-21,32.47,32.69,31.74,31.74,5303600,9.34122724984084,9.40451859554349,9.13121505728206,9.13121505728206,18435253.4623258,0.0,1.0
2006-06-22,31.9,32.17,31.57,32.17,2416600,9.17724512688398,9.25492086933723,9.08230810833001,9.25492086933723,8400074.1981025,0.0,1.0
2006-06-23,31.66,31.89,31.23,31.48,3117200,9.10820002248109,9.17436824753386,8.98449421042592,9.05641619417893,10835351.8539788,0.0,1.0
2006-06-26,31.75,31.76,31.34,31.665,1137800,9.13409193663218,9.1369688159823,9.01613988327724,9.10963846215615,3954979.89845279,0.0,1.0
2006-06-27,30.7,31.68,30.65,31.625,2704000,8.83201960486954,9.11395378118134,8.81763520811894,9.09813094475567,9399073.33926556,0.0,1.0
2006-06-28,31.2,31.38,30.85,31.275,1764400,8.97586357237556,9.02764740067772,8.87517279512134,8.99744016750146,6133034.39341721,0.0,1.0
2006-06-29,32.31,32.42,31.09,31.27,2908600,9.29519718023892,9.32684285309024,8.94421789952423,8.9960017278264,10110260.6193002,0.0,1.0
2006-06-30,33.04,33.13,32.66,32.77,2444400,9.5052093727977,9.53110128694879,9.39588795749313,9.42753363034446,8496706.68287749,0.0,1.0
2006-07-03,32.99,33.13,32.71,32.95,1126800,9.4908249760471,9.53110128694879,9.41027235424373,9.47931745864662,3916744.02318211,0.0,1.0
2006-07-05,32.6,32.7,32.31,32.54,1730200,9.37862668139241,9.40739547489361,9.29519718023892,9.36136540529169,6014155.58121201,0.0,1.0
2006-07-06,33.08,33.22,32.49,32.49,2357400,9.51671689019819,9.55699320109987,9.34698100854109,9.34698100854109,8194295.66937301,0.0,1.0
2006-07-07,32.44,32.89,32.26,32.77,1964600,9.33259661179048,9.4620561825459,9.28081278348832,9.42753363034446,6828927.32334361,0.0,1.0
2006-07-10,32.21,32.4,31.85,32.31,2262600,9.26642838673772,9.32108909439,9.16286073013338,9.29519718023892,7864771.94431296,0.0,1.0
2006-07-11,31.87,31.92,31.23,31.29,8272400,9.16861448883362,9.18299888558422,8.98449421042592,9.00175548652664,28754768.5990164,0.0,1.0
2006-07-12,30.62,31.29,30.47,31.15,4049400,8.80900457006858,9.00175548652664,8.76585137981677,8.96147917562496,14075668.4837359,0.0,1.0
2006-07-13,30.13,30.66,29.95,30.15,5460400,8.66803748191268,8.82051208746906,8.61625365361051,8.67379124061292,18980288.484366,0.0,1.0
2006-07-14,29.6,29.88,29.24,29.83,3932600,8.5155628763563,8.59611549815967,8.41199521975196,8.58173110140907,13669673.0081345,0.0,1.0
2006-07-17,29.35,29.65,29.22,29.5,3181400,8.44364089260329,8.5299472731069,8.40624146105172,8.48679408285509,11058510.3260131,0.0,1.0
2006-07-18,29.53,29.83,29.13,29.58,2910200,8.49542472090546,8.58173110140907,8.38034954690064,8.50980911765606,10115822.2011578,0.0,1.0
2006-07-19,31.43,31.79,30.68,30.74,7923000,9.04203179742833,9.14559945403266,8.8262658461693,8.84352712227002,27540258.1608731,0.0,1.0
2006-07-20,31.96,32.29,31.24,31.28,6136600,9.19450640298471,9.28944342153868,8.98737108977604,8.99887860717652,21330752.0169146,0.0,1.0
2006-07-21,31.06,31.4772,30.85,31.4,7456800,8.93558726147387,9.05561066796089,8.87517279512134,9.03340115937796,25919752.2471285,0.0,1.0
2006-07-24,31.37,31.42,31.07,31.15,3572400,9.0247705213276,9.03915491807821,8.93846414082399,8.96147917562496,12417621.8924528,0.0,1.0
2006-07-25,30.9,31.04,30.34,30.93,3673000,8.88955719187195,8.92983350277363,8.7284519482652,8.89818782992231,12767306.3517464,0.0,1.0
2006-07-26,31.34,31.81,30.87,30.89,2141800,9.01613988327724,9.1513532127329,8.88092655382158,8.88668031252183,7444872.51406767,0.0,1.0
2006-07-27,31.38,31.88,31.21,31.7,1626000,9.02764740067772,9.17149136818374,8.97874045172568,9.11970753988158,5651957.56273883,0.0,1.0
2006-07-28,32.12,32.18,31.57,31.57,1408000,9.24053647258663,9.25779774868735,9.08230810833001,9.08230810833001,4894192.03464715,0.0,1.0
2006-07-31,31.48,31.81,31.31,31.75,1672800,9.05641619417893,9.1513532127329,9.00750924522688,9.13409193663218,5814633.83207227,0.0,1.0
2006-08-01,31.09,31.26,30.72,31.14,2208800,8.94421789952423,8.99312484847628,8.83777336356978,8.95860229627483,7677763.75435273,0.0,1.0
2006-08-02,31.53,31.88,31.3,31.34,2305400,9.07080059092953,9.17149136818374,9.00463236587676,9.01613988327724,8013544.25900252,0.0,1.0
2006-08-03,31.23,31.46,30.71,30.77,4568600,8.98449421042592,9.05066243547869,8.83489648421966,8.85215776032038,15880401.7965121,0.0,1.0
2006-08-04,30.35,31.36,30.19,31.23,8297600,8.73132882761533,9.02189364197748,8.6852987580134,8.98449421042592,28842363.5132729,0.0,1.0
2006-08-07,30.67,30.72,30.3,30.43,2612600,8.82338896681918,8.83777336356978,8.71694443086472,8.75434386241629,9081367.97565281,0.0,1.0
2006-08-08,30.13,30.43,29.86,30.19,2810800,8.66803748191268,8.75434386241629,8.59036173945943,8.6852987580134,9770308.92825725,0.0,1.0
2006-08-09,30.32,30.79,30.2,30.5,6057000,8.72269818956496,8.85791151902062,8.68817563736352,8.77448201786713,21054063.3195013,0.0,1.0
2006-08-10,29.75,29.77,29.16,29.41,4224800,8.5587160666081,8.56446982530834,8.388980184951,8.46090216870401,14685356.8948702,0.0,1.0
2006-08-11,29.44,29.49,29.18,29.41,2703600,8.46953280675437,8.48391720350497,8.39473394365124,8.46090216870401,9397682.94380117,0.0,1.0
2006-08-14,29.83,30.17,29.62,29.62,3854200,8.58173110140907,8.67954499931316,8.52131663505654,8.52131663505654,13397155.4971144,0.0,1.0
2006-08-15,31.41,31.61,30.85,31.09,4836000,9.03627803872808,9.09381562573049,8.87517279512134,8.94421789952423,16809881.1644557,0.0,1.0
2006-08-16,32.27,32.38,31.77,32.03,2894800,9.28368966283844,9.31533533568976,9.13984569533242,9.21464455843555,10062291.9757788,0.0,1.0
2006-08-17,32.58,32.92,32.36,32.62,3690400,9.37287292269217,9.47068682059626,9.30958157698952,9.38438044009265,12827788.5544473,0.0,1.0
2006-08-18,32.6,32.71,32.25,32.58,3089600,9.37862668139241,9.41027235424373,9.2779359041382,9.37287292269217,10739414.566936,0.0,1.0
2006-08-21,32.03,32.439,32.02,32.38,1743200,9.21464455843555,9.33230892385547,9.21176767908543,9.31533533568976,6059343.43380463,0.0,1.0
2006-08-22,32.23,32.38,31.78,31.82,1814600,9.27218214543795,9.31533533568976,9.14272257468254,9.15423009208302,6307529.02419796,0.0,1.0
2006-08-23,31.57,32.04,31.51,31.96,3142000,9.08230810833001,9.21752143778567,9.06504683222929,9.19450640298471,10921556.3727709,0.0,1.0
2006-08-24,32.0,32.48,31.4,32.46,1944000,9.20601392038519,9.34410412919096,9.03340115937796,9.33835037049072,6757321.9569276,0.0,1.0
2006-08-25,31.98,32.31,31.86,32.06,2935800,9.20026016168495,9.29519718023892,9.1657376094835,9.22327519648591,10204807.5108786,0.0,1.0
2006-08-28,32.26,32.42,32.06,32.09,1637400,9.28081278348832,9.32684285309024,9.22327519648591,9.23190583453627,5691583.8334739,0.0,1.0
2006-08-29,32.85,32.95,32.32,32.79,2687400,9.45054866514542,9.47931745864662,9.29807405958904,9.4332873890447,9341371.92749344,0.0,1.0
2006-08-30,33.88,33.93,33.33,33.39,4823800,9.74686723820782,9.76125163495842,9.5886388739512,9.60590015005192,16767474.1027919,0.0,1.0
2006-08-31,33.4,33.8456,33.22,33.76,5433000,9.60877702940204,9.7369707732434,9.55699320109987,9.71234468600637,18885046.3950554,0.0,1.0
2006-09-01,33.18,33.39,32.87,32.95,1754400,9.54548568369939,9.60590015005192,9.45630242384566,9.47931745864662,6098274.50680751,0.0,1.0
2006-09-05,33.7,33.87,33.29,33.43,1547200,9.69508340990565,9.7439903588577,9.57713135655071,9.6174076674524,5378049.65625432,0.0,1.0
2006-09-06,32.74,33.1,32.69,32.96,1689000,9.4189029922941,9.52247064889843,9.40451859554349,9.48219433799674,5870944.84838,0.0,1.0
2006-09-07,32.32,32.62,32.06,32.16,3051600,9.29807405958904,9.38438044009265,9.22327519648591,9.25204398998711,10607326.9978191,0.0,1.0
2006-09-08,32.57,32.64,32.17,32.23,2245400,9.36999604334205,9.39013419879289,9.25492086933723,9.27218214543795,7804984.93934426,0.0,1.0
2006-09-11,33.0,33.14,32.57,32.82,1812600,9.49370185539722,9.53397816629891,9.36999604334205,9.44191802709506,6300577.04687602,0.0,1.0
2006-09-12,33.74,33.79,33.45,33.61,2272800,9.70659092730613,9.72097532405673,9.62316142615264,9.66919149575457,7900227.02865487,0.0,1.0
2006-09-13,34.41,34.52,33.86,33.88,2441400,9.8993418437642,9.93098751661552,9.74111347950758,9.74686723820782,8486278.71689457,0.0,1.0
2006-09-14,33.99,34.25,33.83,34.13,1989800,9.77851291105914,9.85331177416227,9.73248284145721,9.81878922196083,6916522.23760008,0.0,1.0
2006-09-15,34.27,34.52,33.97,34.38,5242600,9.85906553286251,9.93098751661552,9.7727591523589,9.89071120571384,18223218.1540065,0.0,1.0
2006-09-18,34.22,34.47,33.83,33.87,1536600,9.84468113611191,9.91660311986492,9.73248284145721,9.7439903588577,5341204.17644802,0.0,1.0
2006-09-19,34.06,34.47,33.69,34.32,1698000,9.79865106650998,9.91660311986492,9.69220653055553,9.87344992961311,5902228.74632874,0.0,1.0
2006-09-20,34.89,34.97,34.57,34.59,3165400,10.03743205257,10.0604470873709,9.94537191336612,9.95112567206636,11002894.5074375,0.0,1.0
2006-09-21,34.67,34.92,34.6,34.85,3115600,9.97414070686733,10.0460626906203,9.95400255141648,10.0259245351695,10829790.2721212,0.0,1.0
2006-09-22,35.1,35.35,34.81,34.91,3717000,10.0978465189225,10.1697685026755,10.014417017769,10.0431858112702,12920249.8528292,0.0,1.0
2006-09-25,34.85,34.95,34.15,34.49,3390200,10.0259245351695,10.0546933286707,9.82454298066107,9.92235687856516,11784296.7584238,0.0,1.0
2006-09-26,34.84,34.9,34.54,34.75,2105800,10.0230476558194,10.0403089319201,9.93674127531576,9.99715574166829,7319736.92227269,0.0,1.0
2006-09-27,34.96,35.17,34.75,34.76,1517400,10.0575702080208,10.1179846743733,9.99715574166829,10.0000326210184,5274465.19415739,0.0,1.0
2006-09-28,35.05,35.19,34.76,35.03,1460000,10.0834621221719,10.1237384330736,10.0000326210184,10.0777083634717,5074943.44501765,0.0,1.0
2006-09-29,34.47,34.87,34.44,34.87,3615600,9.91660311986492,10.0316782938697,9.90797248181456,10.0316782938697,12567784.6026067,0.0,1.0
2006-10-02,34.41,34.76,34.36,34.36,1828800,9.8993418437642,10.0000326210184,9.88495744701359,9.88495744701359,6356888.06318374,0.0,1.0
2006-10-03,34.31,34.48,33.95,34.07,3183200,9.87057305026299,9.91947999921504,9.76700539365866,9.8015279458601,11064767.1056029,0.0,1.0
2006-10-04,34.95,34.95,34.05,34.05,2372400,10.0546933286707,10.0546933286707,9.79577418715986,9.79577418715986,8246435.49928757,0.0,1.0
2006-10-05,35.35,35.38,34.96,35.07,2509200,10.1697685026755,10.1783991407259,10.0575702080208,10.0892158808721,8721950.74810842,0.0,1.0
2006-10-06,35.24,35.34,34.7,34.73,4165600,10.1381228298242,10.1668916233254,9.98277134491769,9.99140198296805,14479578.3661407,0.0,1.0
2006-10-09,35.27,35.48,35.17,35.36,1784600,10.1467534678745,10.2071679342271,10.1179846743733,10.1726453820256,6203249.36436886,0.0,1.0
2006-10-10,35.56,35.58,35.06,35.08,2039000,10.230182969028,10.2359367277283,10.086339001522,10.0920927602223,7087540.87971988,0.0,1.0
2006-10-11,37.48,37.83,35.36,35.42,10974400,10.7825438042511,10.8832345815054,10.1726453820256,10.1899066581264,38146889.9609602,0.0,1.0
2006-10-12,37.69,37.73,37.02,37.15,5351200,10.8429582706037,10.8544657880042,10.6502073541456,10.6876067856972,18600710.5225879,0.0,1.0
2006-10-13,37.18,37.26,36.76,36.81,4695200,10.6962374237475,10.7192524585485,10.5754084910425,10.5897928877931,16320461.9609911,0.0,1.0
2006-10-16,36.85,36.96,36.74,36.76,1926000,10.6013004051936,10.6329460780449,10.5696547323422,10.5754084910425,6694754.16103011,0.0,1.0
2006-10-17,36.3,36.52,36.1,36.45,2479600,10.4430720409369,10.5063633866396,10.3855344539345,10.4862252311888,8619061.4837437,0.0,1.0
2006-10-18,35.55,36.03,35.49,35.76,5924000,10.2273060896779,10.3653962984837,10.2100448135772,10.2877205560304,20591756.8275922,0.0,1.0
2006-10-19,36.91,37.07,36.65,36.825,3689200,10.6185616812943,10.6645917508962,10.5437628181912,10.5941082068183,12823617.3680542,0.0,1.0
2006-10-20,38.04,38.05,37.66,37.81,3436200,10.9436490478579,10.946525927208,10.8343276325533,10.8774808228051,11944192.2368285,0.0,1.0
2006-10-23,37.76,37.92,37.4,37.54,2060400,10.8630964260545,10.9091264956564,10.7595287694502,10.7998050803519,7161927.03706464,0.0,1.0
2006-10-24,37.61,37.78,37.49,37.66,1381000,10.8199432358027,10.8688501847548,10.7854206836013,10.8343276325533,4800340.34080094,0.0,1.0
2006-10-25,38.19,38.2,37.8,37.86,2188200,10.9868022381097,10.9896791174598,10.874603943455,10.8918652195557,7606158.38793672,0.0,1.0
2006-10-26,38.14,38.24,37.67,38.18,2102000,10.9724178413591,11.0011866348603,10.8372045119034,10.9839253587596,7306528.16536102,0.0,1.0
2006-10-27,37.42,37.97,37.3,37.92,2044000,10.7652825281504,10.923510892407,10.730759975949,10.9091264956564,7104920.82302472,0.0,1.0
2006-10-30,37.54,37.76,37.16,37.31,3180000,10.7998050803519,10.8630964260545,10.6904836650473,10.7336368552991,11053643.9418877,0.0,1.0
2006-10-31,37.82,38.11,37.55,37.56,1584800,10.8803577021552,10.9637872033087,10.802681959702,10.8055588390521,5508746.82990685,0.0,1.0
2006-11-01,37.77,38.33,37.7,38.14,2527600,10.8659733054046,11.0270785490114,10.8458351499538,10.9724178413591,8785908.93947031,0.0,1.0
2006-11-02,38.02,38.21,37.62,37.68,1430000,10.9378952891577,10.9925559968099,10.8228201151528,10.8400813912536,4970663.78518849,0.0,1.0
2006-11-03,37.82,37.93,37.52,37.66,1510200,10.8803577021552,10.9120033750066,10.7940513216516,10.8343276325533,5249438.07579841,0.0,1.0
2006-11-06,38.37,38.39,37.95,37.97,1602000,11.0385860664119,11.0443398251121,10.9177571337068,10.923510892407,5568533.83487551,0.0,1.0
2006-11-07,38.72,39.0,38.45,38.47,1663600,11.1392768436661,11.2198294654694,11.0616011012128,11.0673548599131,5782654.73639133,0.0,1.0
2006-11-08,38.91,39.15,38.39,38.39,2268400,11.1939375513184,11.2629826557213,11.0443398251121,11.0443398251121,7884932.67854657,0.0,1.0
2006-11-09,39.14,39.59,39.1,39.48,2234400,11.2601057763711,11.3895653471265,11.2485982589707,11.3579196742752,7766749.0640736,0.0,1.0
2006-11-10,38.87,39.19,38.62,39.02,2953800,11.1824300339179,11.2744901731217,11.1105080501649,11.2255832241697,10267375.3067761,0.0,1.0
2006-11-13,39.01,39.18,38.62,38.7,2295200,11.2227063448196,11.2716132937716,11.1105080501649,11.1335230849658,7978089.17466059,0.0,1.0
2006-11-14,39.33,39.39,38.75,39.39,2392600,11.3147664840234,11.3320277601241,11.1479074817164,11.3320277601241,8316650.4702392,0.0,1.0
2006-11-15,40.32,40.39,39.32,39.32,3473400,11.5995775396853,11.6197156951362,11.3118896046733,11.3118896046733,12073499.0150167,0.0,1.0
2006-11-16,39.72,40.12,39.49,40.05,2919000,11.4269647786781,11.5420399526829,11.3607965536253,11.5219017972321,10146410.9013743,0.0,1.0
2006-11-17,39.32,39.44,39.1,39.19,2560800,11.3118896046733,11.3464121568747,11.2485982589707,11.2744901731217,8901311.76301451,0.0,1.0
2006-11-20,39.86,40.0,39.54,39.56,1440400,11.4672410895798,11.5075174004815,11.3751809503759,11.3809347090762,5006814.06726261,0.0,1.0
2006-11-21,39.95,39.95,39.65,39.67,1480200,11.4931330037309,11.4931330037309,11.4068266232273,11.4125803819275,5145158.41596925,0.0,1.0
2006-11-22,40.14,40.41,39.9,40.21,1749600,11.5477937113832,11.6254694538364,11.4787486069803,11.567931866834,6081589.76123483,0.0,1.0
2006-11-24,39.95,40.26,39.91,39.93,816200,11.4931330037309,11.5823162635846,11.4816254863304,11.4873792450306,2837101.94508452,0.0,1.0
2006-11-27,38.76,39.71,38.67,39.53,3376400,11.1507843610666,11.424087899328,11.1248924469155,11.3723040710258,11736328.1149024,0.0,1.0
2006-11-28,38.69,38.84,38.36,38.67,2739600,11.1306462056157,11.1737993958675,11.0357091870617,11.1248924469155,9522818.53559614,0.0,1.0
2006-11-29,39.06,39.11,38.71,38.92,1462400,11.2370907415702,11.2514751383208,11.136399964316,11.1968144306685,5083285.81780396,0.0,1.0
2006-11-30,38.87,39.19,38.82,39.06,2082600,11.1824300339179,11.2744901731217,11.1680456371673,11.2370907415702,7239093.98533817,0.0,1.0
2006-12-01,38.69,38.96,38.4,38.84,3237000,11.1306462056157,11.208321948069,11.0472167044622,11.1737993958675,11251775.2955631,0.0,1.0
2006-12-04,39.5,39.86,38.51,38.51,4565600,11.3636734329755,11.4672410895798,11.0788623773135,11.0788623773135,15869973.8305291,0.0,1.0
2006-12-05,40.01,40.12,39.72,39.84,2427200,11.5103942798316,11.5420399526829,11.4269647786781,11.4614873308796,8436919.67790879,0.0,1.0
2006-12-06,39.49,39.65,39.3,39.37,2042600,11.3607965536253,11.4068266232273,11.3061358459731,11.3262740014239,7100054.43889937,0.0,1.0
2006-12-07,39.84,40.35,39.84,40.05,2428400,11.4614873308796,11.6082081777357,11.4614873308796,11.5219017972321,8441090.86430192,0.0,1.0
2006-12-08,39.65,40.12,39.55,39.98,2292800,11.4068266232273,11.5420399526829,11.3780578297261,11.5017636417812,7969746.80187427,0.0,1.0
2006-12-11,40.0,40.16,39.74,39.74,1800000,11.5075174004815,11.5535474700834,11.4327185373784,11.4327185373784,6256779.58974777,0.0,1.0
2006-12-12,40.8,41.0,40.35,40.36,3249800,11.7376677484911,11.7952053354935,11.6082081777357,11.6110850570858,11296267.9504235,0.0,1.0
2006-12-13,40.46,40.64,40.25,40.61,2829600,11.639853850587,11.6916376788892,11.5794393842345,11.6830070408388,9835657.51508353,0.0,1.0
2006-12-14,40.6,40.76,39.92,39.93,4829600,11.6801301614887,11.7261602310906,11.4845023656805,11.4873792450306,16787634.8370255,0.0,1.0
2006-12-15,40.22,40.53,39.96,40.43,4779600,11.5708087461841,11.6599920060379,11.496009883081,11.6312232125367,16613835.403977,0.0,1.0
2006-12-18,40.17,40.37,40.0,40.21,1912000,11.5564243494335,11.6139619364359,11.5075174004815,11.567931866834,6646090.31977655,0.0,1.0
2006-12-19,40.62,40.72,40.03,40.12,2490600,11.6858839201889,11.7146527136901,11.5161480385318,11.5420399526829,8657297.35901438,0.0,1.0
2006-12-20,40.58,41.14,40.56,40.95,5963400,11.6743764027885,11.8354816463952,11.6686226440882,11.7808209387429,20728710.7808343,0.0,1.0
2006-12-21,40.55,40.79,40.41,40.65,2019400,11.6657457647381,11.734790869141,11.6254694538364,11.6945145582393,7019411.50196482,0.0,1.0
2006-12-22,40.35,40.85,40.16,40.76,1961600,11.6082081777357,11.7520521452417,11.5535474700834,11.7261602310906,6818499.35736069,0.0,1.0
2006-12-26,40.45,40.93,40.25,40.335,1046400,11.6369769712369,11.7750671800427,11.5794393842345,11.6038928587105,3637274.53484004,0.0,1.0
2006-12-27,40.44,40.6,40.32,40.42,973200,11.6341000918868,11.6801301614887,11.5995775396853,11.6283463331865,3382832.16485696,0.0,1.0
2006-12-28,40.39,40.65,40.24,40.41,1568000,11.6197156951362,11.6945145582393,11.5765625048844,11.6254694538364,5450350.2204025,0.0,1.0
2006-12-29,40.23,40.66,40.21,40.3,3018400,11.5736856255343,11.6973914375894,11.567931866834,11.5938237809851,10491924.1742748,0.0,1.0
2007-01-03,41.39,41.9,40.99,41.27,4668600,11.9074036301482,12.0541244770044,11.7923284561434,11.8728810779468,16228000.6626092,0.0,1.0
2007-01-04,41.55,41.72,40.84,41.11,4798400,11.9534336997501,12.0023406487022,11.7491752658916,11.8268510083448,16679183.9908033,0.0,1.0
2007-01-05,40.93,41.18,40.22,41.0,3801000,11.7750671800427,11.8469891637957,11.5708087461841,11.7952053354935,13212232.9003507,0.0,1.0
2007-01-08,40.76,41.15,40.55,40.95,2691400,11.7261602310906,11.8383585257453,11.6657457647381,11.7808209387429,9355275.88213735,0.0,1.0
2007-01-09,40.33,40.7,39.98,40.69,3411400,11.6024544190355,11.7088989549899,11.5017636417812,11.7060220756398,11857987.7180364,0.0,1.0
2007-01-10,40.26,40.3,39.83,39.98,4608600,11.5823162635846,11.5938237809851,11.4586104515294,11.5017636417812,16019441.3429509,0.0,1.0
2007-01-11,40.14,40.47,40.06,40.08,4241000,11.5477937113832,11.6427307299371,11.5247786765822,11.5305324352824,14741667.9111779,0.0,1.0
2007-01-12,40.77,41.05,40.21,40.32,4696600,11.7290371104408,11.8095897322441,11.567931866834,11.5995775396853,16325328.3451163,0.0,1.0
2007-01-16,42.0,42.13,41.77,42.04,3614000,12.0828932705056,12.1202927020571,12.0167250454528,12.094400787906,12562223.0207491,0.0,1.0
2007-01-17,41.34,41.85,41.21,41.71,3102600,11.8930192333976,12.0397400802538,11.855619801846,11.9994637693521,10784602.4195286,0.0,1.0
2007-01-18,40.54,41.26,40.31,41.26,4684800,11.662868885388,11.8700041985967,11.5967006603352,11.8700041985967,16284311.6789169,0.0,1.0
2007-01-19,40.7,40.83,40.31,40.37,2444400,11.7088989549899,11.7462983865415,11.5967006603352,11.6139619364359,8496706.6828775,0.0,1.0
2007-01-22,40.39,40.75,40.21,40.75,1761600,11.6197156951362,11.7232833517405,11.567931866834,11.7232833517405,6123301.62516648,0.0,1.0
2007-01-23,40.54,40.79,40.41,40.52,3062800,11.662868885388,11.734790869141,11.6254694538364,11.6571151266877,10646258.0708219,0.0,1.0
2007-01-24,40.88,40.92,40.47,40.62,2336000,11.7606827832921,11.7721903006926,11.6427307299371,11.6858839201889,8119909.51202822,0.0,1.0
2007-01-25,40.47,41.35,40.23,41.26,2265200,11.6427307299371,11.8958961127477,11.5736856255343,11.8700041985967,7873809.51483152,0.0,1.0
2007-01-26,40.54,40.72,40.39,40.64,2492200,11.662868885388,11.7146527136901,11.6197156951362,11.6916376788892,8662858.94087189,0.0,1.0
2007-01-29,39.86,40.23,37.98,40.13,10270600,11.4672410895798,11.5736856255343,10.9263877717572,11.544916832033,35700489.1413686,0.0,1.0
2007-01-30,39.91,40.02,39.4,39.6,3474400,11.4816254863304,11.5132711591817,11.3349046394743,11.3924422264767,12076975.0036776,0.0,1.0
2007-01-31,39.79,39.92,39.37,39.76,3590400,11.447102934129,11.4845023656805,11.3262740014239,11.4384722960786,12480189.6883502,0.0,1.0
2007-02-01,39.33,39.66,39.19,39.65,4501600,11.3147664840234,11.4097035025774,11.2744901731217,11.4068266232273,15647510.556227,0.0,1.0
2007-02-02,37.12,37.12,36.51,36.8,16588400,10.6789761476468,10.6789761476468,10.5034865072895,10.586916008443,57661090.3036513,0.0,1.0
2007-02-05,37.6,37.661,37.19,37.3,3435000,10.8170663564526,10.8346153204883,10.6991143030977,10.730759975949,11940021.0504353,0.0,1.0
2007-02-06,37.19,37.66,36.85,37.66,4868600,10.6991143030977,10.8343276325533,10.6013004051936,10.8343276325533,16923198.3948033,0.0,1.0
2007-02-07,37.7,37.85,37.07,37.17,5721800,10.8458351499538,10.8889883402056,10.6645917508962,10.6933605443974,19888911.9203438,0.0,1.0
2007-02-08,37.35,37.36,36.8,37.01,3808400,10.7451443726996,10.7480212520497,10.586916008443,10.6473304747955,13237955.2164419,0.0,1.0
2007-02-09,36.44,37.07,36.4,36.98,8845200,10.4833483518386,10.6645917508962,10.4718408344381,10.6386998367451,30745814.9040207,0.0,1.0
2007-02-12,35.92,36.16,35.81,36.13,6424400,10.3337506256324,10.4027957300353,10.302104952781,10.3941650919849,22331141.553542,0.0,1.0
2007-02-13,36.27,36.35,35.92,36.14,2445000,10.4344414028866,10.4574564376875,10.3337506256324,10.397041971335,8498792.27607406,0.0,1.0
2007-02-14,37.38,37.48,36.73,36.75,7618000,10.7537750107499,10.7825438042511,10.5667778529921,10.5725316116924,26480081.6192771,0.0,1.0
2007-02-15,36.91,37.06,36.809,37.0,7375600,10.6185616812943,10.6617148715461,10.5895051998581,10.6444535954454,25637501.9678576,0.0,1.0
2007-02-16,36.51,36.54,36.2,36.31,3058600,10.5034865072895,10.5121171453398,10.4143032474357,10.4459489202871,10631658.9184458,0.0,1.0
2007-02-20,36.82,36.92,36.38,36.61,3783600,10.5926697671432,10.6214385606444,10.4660870757379,10.5322553007907,13151750.6976498,0.0,1.0
2007-02-21,36.43,36.45,35.97,36.08,2866600,10.4804714724885,10.4862252311888,10.348135022383,10.3797806952343,9964269.09553945,0.0,1.0
2007-02-22,36.37,36.39,36.07,36.07,12047000,10.4632101963878,10.468963955088,10.3769038158842,10.3769038158842,41875235.3987175,0.0,1.0
2007-02-23,36.8,36.95,36.55,36.57,4203200,10.586916008443,10.6300691986948,10.51499402469,10.5207477833902,14610275.5397932,0.0,1.0
2007-02-26,36.99,37.23,36.86,37.13,4051000,10.6415767160953,10.7106218204981,10.6041772845437,10.6818530269969,14081230.0655934,0.0,1.0
2007-02-27,35.9,36.47,35.26,35.68,12021600,10.3279968669321,10.491978989889,10.1438765885244,10.2647055212295,41786945.286729,0.0,1.0
2007-02-28,35.76,35.93,35.27,35.66,6489400,10.2877205560304,10.3366275049825,10.1467534678745,10.2589517625292,22557080.8165052,0.0,1.0
2007-03-01,35.0,35.29,33.94,34.39,10469000,10.0690777254213,10.1525072265748,9.76412851430854,9.89358808506396,36390125.2917053,0.0,1.0
2007-03-02,34.72,35.35,34.68,34.79,4448000,9.98852510361793,10.1697685026755,9.97701758621745,10.0086632590688,15461197.563999,0.0,1.0
2007-03-05,34.38,34.77,34.0,34.0,5644200,9.89071120571384,10.0029095003685,9.78138979040926,9.78138979040926,19619175.2002525,0.0,1.0
2007-03-06,34.59,34.92,34.26,34.73,5100600,9.95112567206636,10.0460626906203,9.85618865351239,9.99140198296805,17729627.7641486,0.0,1.0
2007-03-07,34.3,34.5,34.08,34.15,6195400,9.86769617091287,9.92523375791528,9.80440482521022,9.82454298066107,21535140.1501797,0.0,1.0
2007-03-08,34.85,35.05,34.63,34.63,3961200,10.0259245351695,10.0834621221719,9.96263318946684,9.96263318946684,13769086.2838383,0.0,1.0
2007-03-09,34.71,35.06,34.49,34.93,4094800,9.98564822426781,10.086339001522,9.92235687856516,10.0489395699705,14233478.368944,0.0,1.0
2007-03-12,35.62,35.66,34.97,35.01,5760200,10.2474442451288,10.2589517625292,10.0604470873709,10.0719546047714,20022389.884925,0.0,1.0
2007-03-13,34.87,35.78,34.76,35.51,5587400,10.0316782938697,10.2934743147307,10.0000326210184,10.2157985722774,19421739.0443094,0.0,1.0
2007-03-14,35.28,35.45,34.64,34.84,11358000,10.1496303472247,10.1985372961767,9.96551006881696,10.0230476558194,39480279.2113084,0.0,1.0
2007-03-15,35.33,35.51,34.95,34.95,3132000,10.1640147439753,10.2157985722774,10.0546933286707,10.0546933286707,10886796.4861611,0.0,1.0
2007-03-16,35.35,35.66,35.16,35.41,5872200,10.1697685026755,10.2589517625292,10.1151077950232,10.1870297787762,20411700.6149539,0.0,1.0
2007-03-19,36.22,36.28,35.88,35.97,6045400,10.420057006136,10.4373182822367,10.3222431082319,10.348135022383,21013741.851034,0.0,1.0
2007-03-20,36.55,36.63,35.86,35.95,3413200,10.51499402469,10.5380090594909,10.3164893495317,10.3423812636827,11864244.4976261,0.0,1.0
2007-03-21,38.04,38.07,36.67,36.89,10947600,10.9436490478579,10.9522796859083,10.5495165768914,10.612807922594,38053733.464846,0.0,1.0
2007-03-22,37.82,38.24,37.7,38.01,5067800,10.8803577021552,11.0011866348603,10.8458351499538,10.9350184098075,17615615.3360689,0.0,1.0
2007-03-23,37.75,38.21,37.69,38.02,3939400,10.8602195467044,10.9925559968099,10.8429582706037,10.9378952891577,13693309.7310291,0.0,1.0
2007-03-26,37.64,37.67,37.06,37.48,3357800,10.8285738738531,10.8372045119034,10.6617148715461,10.7825438042511,11671674.7258084,0.0,1.0
2007-03-27,37.16,37.29,36.84,37.09,3447400,10.6904836650473,10.7278830965989,10.5984235258434,10.6703455095965,11983123.3098314,0.0,1.0
2007-03-28,36.23,36.69,36.15,36.52,4414200,10.4229338854861,10.5552703355916,10.3999188506851,10.5063633866396,15343709.1472581,0.0,1.0
2007-03-29,36.84,36.9,36.45,36.67,3963400,10.5984235258434,10.6156848019442,10.4862252311888,10.5495165768914,13776733.4588925,0.0,1.0
2007-03-30,37.09,37.13,36.64,36.89,5333600,10.6703455095965,10.6818530269969,10.540885938841,10.612807922594,18539533.1221548,0.0,1.0
2007-04-02,36.61,36.7,36.24,36.4,4358200,10.5322553007907,10.5581472149418,10.4258107648362,10.4718408344381,15149053.7822437,0.0,1.0
2007-04-03,36.98,37.14,36.66,36.68,4264400,10.6386998367451,10.6847299063471,10.5466396975413,10.5523934562415,14823006.0458447,0.0,1.0
2007-04-04,37.24,37.25,36.93,37.0,2137400,10.7134986998483,10.7163755791984,10.6243154399945,10.6444535954454,7429578.16395937,0.0,1.0
2007-04-05,37.52,37.6,37.24,37.32,2285800,10.7940513216516,10.8170663564526,10.7134986998483,10.7365137346492,7945414.88124751,0.0,1.0
2007-04-09,37.49,37.74,37.47,37.53,1569200,10.7854206836013,10.8573426673543,10.779666924901,10.7969282010018,5454521.40679566,0.0,1.0
2007-04-10,38.84,38.89,37.97,37.97,6439000,11.1737993958675,11.1881837926181,10.923510892407,10.923510892407,22381890.9879922,0.0,1.0
2007-04-11,38.36,38.9,38.28,38.85,4401200,11.0357091870617,11.1910606719682,11.0126941522608,11.1766762752176,15298521.2946656,0.0,1.0
2007-04-12,38.15,38.18,37.65,37.73,2816600,11.18697314425,11.1957702397763,11.0403548854787,11.0638138068821,9605215.69279265,0.7357918,1.0
2007-04-13,38.53,38.57,38.09,38.3,2423000,11.2984030209162,11.3101324816179,11.1693789531974,11.2309586218814,8262954.49252168,0.0,1.0
2007-04-16,39.45,39.51,39.09,39.15,3931200,11.5681806170554,11.5857748081079,11.46261547074,11.4802096617926,13406242.9636819,0.0,1.0
2007-04-17,39.05,39.3699,38.92,39.32,1856600,11.4508860100383,11.5446923720002,11.4127652627578,11.5300598697748,6331407.88725374,0.0,1.0
2007-04-18,39.13,39.34,38.78,39.09,3101200,11.4743449314417,11.5359246001257,11.3717121503018,11.46261547074,10575763.2984764,0.0,1.0
2007-04-19,39.68,39.85,39.06,39.11,3729000,11.6356250160902,11.6854752240724,11.4538183752138,11.4684802010909,12716697.1946402,0.0,1.0
2007-04-20,38.55,39.24,38.5,39.2,5355600,11.304267751267,11.5066009483714,11.2896059253899,11.4948714876697,18263755.2951503,0.0,1.0
2007-04-23,38.6,38.765,37.94,38.04,4841400,11.3189295771442,11.3673136025387,11.1253934755661,11.1547171273203,16510221.9893085,0.0,1.0
2007-04-24,38.93,39.23,38.77,39.2,2799800,11.4156976279332,11.503668583196,11.3687797851264,11.4948714876697,9547924.05619574,0.0,1.0
2007-04-25,39.97,40.0,39.21,39.3,5604600,11.7206636061775,11.7294607017038,11.4978038528452,11.524195139424,19112899.194712,0.0,1.0
2007-04-26,38.54,38.73,38.07,38.64,8085800,11.3013353860916,11.3570503244247,11.1635142228466,11.3306590378459,27574328.2854445,0.0,1.0
2007-04-27,38.49,38.61,38.18,38.26,4175200,11.2866735602145,11.3218619423196,11.1957702397763,11.2192291611797,14238335.780923,0.0,1.0
2007-04-30,38.17,38.92,38.1,38.6,2694200,11.1928378746009,11.4127652627578,11.1723113183729,11.3189295771442,9187805.19758639,0.0,1.0
2007-05-01,38.59,38.67,38.22,38.22,2241000,11.3159972119687,11.3394561333722,11.207499700478,11.207499700478,7642295.09605496,0.0,1.0
2007-05-02,38.81,39.03,38.47,38.54,3753600,11.3805092458281,11.4450212796875,11.2808088298636,11.3013353860916,12800588.5196572,0.0,1.0
2007-05-03,38.37,38.52,38.25,38.3,4305600,11.2514851781094,11.2954706557408,11.2162967960043,11.2309586218814,14683028.007842,0.0,1.0
2007-05-04,38.9,39.03,38.4,38.48,3377000,11.406900532407,11.4450212796875,11.2602822736357,11.2837411950391,11516300.9992759,0.0,1.0
2007-05-07,39.13,39.47,39.1,39.29,2311800,11.4743449314417,11.5740453474062,11.4655478359155,11.5212627742486,7883738.42171346,0.0,1.0
2007-05-08,38.45,38.54,38.08,38.51,4328800,11.2749440995128,11.3013353860916,11.166446588022,11.2925382905653,14762145.0298093,0.0,1.0
2007-05-09,38.12,38.19,37.47,37.75,6217200,11.1781760487237,11.1987026049517,10.987572312321,11.069678537233,21201997.8006215,0.0,1.0
2007-05-10,36.88,37.78,36.83,37.78,4818000,10.8145627669709,11.0784756327592,10.7999009410938,11.0784756327592,16430422.9240485,0.0,1.0
2007-05-11,37.55,37.58,36.8,36.89,3713800,11.0110312337244,11.0198283292507,10.7911038455675,10.8174951321463,12664861.904386,0.0,1.0
2007-05-14,38.2,38.56,38.0,38.37,5723800,11.2016349701271,11.3072001164425,11.1429876666186,11.2514851781094,19519396.9972331,0.0,1.0
2007-05-15,38.11,38.56,38.07,38.28,3550000,11.1752436835483,11.3072001164425,11.1635142228466,11.2250938915305,12106268.4475658,0.0,1.0
2007-05-16,38.45,38.63,37.98,38.34,2692000,11.2749440995128,11.3277266726705,11.1371229362678,11.2426880825831,9180302.72136539,0.0,1.0
2007-05-17,38.22,38.33,37.95,38.2,2027000,11.207499700478,11.2397557174077,11.1283258407415,11.2016349701271,6912508.77273687,0.0,1.0
2007-05-18,38.39,38.51,38.13,38.21,2660600,11.2573499084602,11.2925382905653,11.1811084138992,11.2045673353026,9073221.92439259,0.0,1.0
2007-05-21,38.12,38.3,38.04,38.21,3022800,11.1781760487237,11.2309586218814,11.1547171273203,11.2045673353026,10308402.3276907,0.0,1.0
2007-05-22,38.14,38.42,38.04,38.35,2208800,11.1840407790746,11.2661470039865,11.1547171273203,11.2456204477585,7532486.1259108,0.0,1.0
2007-05-23,38.28,38.75,38.2,38.65,2928800,11.2250938915305,11.3629150547756,11.2016349701271,11.3335914030213,9987841.98006504,0.0,1.0
2007-05-24,37.96,38.51,37.78,38.38,5843200,11.1312582059169,11.2925382905653,11.0784756327592,11.2544175432848,19926576.8430469,0.0,1.0
2007-05-25,38.47,38.59,38.33,38.33,3535000,11.2808088298636,11.3159972119687,11.2397557174077,11.2397557174077,12055115.2006043,0.0,1.0
2007-05-29,38.12,38.45,37.94,38.4,2925200,11.1781760487237,11.2749440995128,11.1253934755661,11.2602822736357,9975565.20079426,0.0,1.0
2007-05-30,37.93,38.0,37.59,37.69,3136400,11.1224611103906,11.1429876666186,11.0227606944262,11.0520843461804,10695802.9180128,0.0,1.0
2007-05-31,37.98,38.36,37.74,38.19,3637800,11.1371229362678,11.2485528129339,11.0667461720575,11.1987026049517,12405685.453114,0.0,1.0
2007-06-01,38.19,38.26,37.91,37.96,3055800,11.1987026049517,11.2192291611797,11.1165963800398,11.1312582059169,10420939.4710061,0.0,1.0
2007-06-04,38.14,38.26,37.93,38.14,3952400,11.1840407790746,11.2192291611797,11.1224611103906,11.1840407790746,13478539.5527209,0.0,1.0
2007-06-05,38.68,38.74,38.31,38.52,5262800,11.3423884985476,11.3599826896001,11.2338909870568,11.2954706557408,17947287.2072815,0.0,1.0
2007-06-06,37.89,38.47,37.72,38.4175,5889600,11.1107316496889,11.2808088298636,11.0608814417067,11.2654139126926,20084810.8869814,0.0,1.0
2007-06-07,36.69,37.73,36.55,37.55,7987600,10.7588478286378,11.0638138068821,10.7177947161819,11.0110312337244,27239445.0286695,0.0,1.0
2007-06-08,37.14,37.21,36.56,36.73,4155800,10.890804261532,10.91133081776,10.7207270813573,10.7705772893395,14172177.5815194,0.0,1.0
2007-06-11,37.42,37.66,37.17,37.32,3806000,10.9729104864439,11.0432872506541,10.8996013570583,10.9435868346897,12979283.8623762,0.0,1.0
2007-06-12,36.36,36.76,36.1,36.73,7345200,10.6620797778488,10.7793743848658,10.5858382832877,10.7705772893395,25048721.9721296,0.0,1.0
2007-06-13,36.86,36.88,36.3499,36.68,6881000,10.8086980366201,10.8145627669709,10.6591180890216,10.7559154634624,23465699.489493,0.0,1.0
2007-06-14,37.27,37.41,36.96,36.96,10084000,10.9289250088125,10.9699781212685,10.8380216883743,10.8380216883743,34388622.8240152,0.0,1.0
2007-06-15,37.69,37.95,37.48,37.69,7118000,11.0520843461804,11.1283258407415,10.9905046774965,11.0520843461804,24273920.7914855,0.0,1.0
2007-06-18,39.37,39.69,38.2,38.2,7922800,11.544721695652,11.6385573812656,11.2016349701271,11.2016349701271,27018463.0017956,0.0,1.0
2007-06-19,39.52,39.71,39.31,39.56,5524800,11.5887071732834,11.6444221116165,11.5271275045994,11.6004366339851,18840763.9208765,0.0,1.0
2007-06-20,39.56,40.18,39.52,39.95,7502200,11.6004366339851,11.7822432748615,11.5887071732834,11.7147988758267,25584125.9569938,0.0,1.0
2007-06-21,39.76,39.97,39.1,39.87,6739200,11.6590839374936,11.7206636061775,11.4655478359155,11.6913399544233,22982130.7948832,0.0,1.0
2007-06-22,39.2,39.93,38.96,39.68,3195000,11.4948714876697,11.7089341454758,11.4244947234595,11.6356250160902,10895641.6028093,0.0,1.0
2007-06-25,38.87,39.42,38.77,39.38,3240600,11.3981034368807,11.5593835215291,11.3687797851264,11.5476540608274,11051147.4735723,0.0,1.0
2007-06-26,39.16,39.59,38.99,39.48,2917000,11.483142026968,11.6092337295113,11.4332918189858,11.5769777125817,9947601.42578861,0.0,1.0
2007-06-27,39.68,39.8,39.02,39.18,2213200,11.6356250160902,11.6708133981953,11.4420889145121,11.4890067573189,7547491.07835285,0.0,1.0
2007-06-28,40.16,40.52,39.97,40.03,3507800,11.7763785445106,11.881943690826,11.7206636061775,11.7382577972301,11962357.3127807,0.0,1.0
2007-06-29,39.89,40.18,39.63,40.13,2840600,11.6972046847741,11.7822432748615,11.620963190213,11.7675814489843,9687060.88793113,0.0,1.0
2007-07-02,40.66,40.69,40.29,40.36,3224200,11.9229968032819,11.9317938988082,11.8144992917912,11.8350258480191,10995219.9235611,0.0,1.0
2007-07-03,41.35,41.7,41.34,41.42,3099000,12.1253300003863,12.2279627815262,12.1223976352109,12.1458565566143,10568260.8222554,0.0,1.0
2007-07-05,41.51,41.62,41.13,41.6,3175000,12.1722478431931,12.2045038601228,12.0608179665269,12.198639129772,10827437.2735272,0.0,1.0
2007-07-06,41.56,41.66,41.37,41.53,3824600,12.1869096690703,12.2162333208245,12.1311947307372,12.178112573544,13042713.8886085,0.0,1.0
2007-07-09,42.26,42.37,41.92,41.97,4599800,12.3921752313501,12.4244312482798,12.2924748153856,12.3071366412627,15686313.6915812,0.0,1.0
2007-07-10,41.5,41.97,41.41,41.97,6242800,12.1693154780177,12.3071366412627,12.1429241914389,12.3071366412627,21289299.3421025,0.0,1.0
2007-07-11,41.46,41.71,41.28,41.47,3832600,12.157586017316,12.2308951467016,12.1048034441583,12.1605183824914,13069995.6203213,0.0,1.0
2007-07-12,43.36,43.41,41.96,41.98,5850200,12.7147354006469,12.7293972265241,12.3042042760873,12.3100690064381,19950448.3582957,0.0,1.0
2007-07-13,42.41,42.61,42.28,42.53,3893000,12.4361607089815,12.49480801249,12.3980399617009,12.4713490910866,13275972.6947531,0.0,1.0
2007-07-16,42.0,42.24,41.81,42.01,2127600,12.315933736789,12.3863105009992,12.2602187984559,12.3188661019644,7255576.54902564,0.0,1.0
2007-07-17,41.72,41.87,41.38,41.48,2511600,12.2338275118771,12.2778129895085,12.1341270959126,12.1634507476668,8565099.67124119,0.0,1.0
2007-07-18,41.59,41.82,41.11,41.47,2995600,12.1957067645965,12.2631511636313,12.0549532361761,12.1605183824914,10215644.4398671,0.0,1.0
2007-07-19,42.09,42.51,41.58,42.13,5647800,12.3423250233678,12.4654843607357,12.1927743994211,12.3540544840695,19260220.5459612,0.0,1.0
2007-07-20,39.84,40.26,39.66,39.96,15614600,11.682542858897,11.8057021962649,11.6297602857393,11.7177312410021,53249166.0003834,0.0,1.0
2007-07-23,39.5,40.0,39.43,39.82,8422200,11.5828424429325,11.7294607017038,11.5623158867045,11.6766781285461,28721525.1039687,0.0,1.0
2007-07-24,38.57,39.07,38.47,39.02,11040200,11.3101324816179,11.4567507403892,11.2808088298636,11.4420889145121,37649471.8069904,0.0,1.0
2007-07-25,38.4,38.87,37.98,38.8,3612800,11.2602822736357,11.3981034368807,11.1371229362678,11.3775768806527,12320430.0415114,0.0,1.0
2007-07-26,37.32,38.19,36.75,37.7,6587200,10.9435868346897,11.1987026049517,10.7764420196904,11.0550167113558,22463777.8923395,0.0,1.0
2007-07-27,37.23,38.05,37.23,37.71,5532000,10.9171955481108,11.1576494924957,10.9171955481108,11.0579490765313,18865317.4794181,0.0,1.0
2007-07-30,38.59,38.81,38.13,38.41,4691200,11.3159972119687,11.3805092458281,11.1811084138992,11.2632146388111,15998007.4764003,0.0,1.0
2007-07-31,37.41,38.21,37.38,37.94,4702600,10.9699781212685,11.2045673353026,10.9611810257422,11.1253934755661,16036883.944091,0.0,1.0
2007-08-01,37.52,37.55,36.8,37.34,5010400,11.0022341381982,11.0110312337244,10.7911038455675,10.9494515650405,17086548.5717419,0.0,1.0
2007-08-02,38.61,38.8,38.11,38.18,7645600,11.3218619423196,11.3775768806527,11.1752436835483,11.1957702397763,26073150.9979463,0.0,1.0
2007-08-03,37.57,38.92,37.57,38.84,4130000,11.0168959640753,11.4127652627578,11.0168959640753,11.3893063413544,14084193.9967456,0.0,1.0
2007-08-06,38.08,38.1,37.29,37.9328,5102800,11.166446588022,11.1723113183729,10.9347897391634,11.1232821726398,17401652.5730251,0.0,1.0
2007-08-07,37.93,38.15,37.37,37.48,3980000,11.1224611103906,11.18697314425,10.9582486605668,10.9905046774965,13572661.5271302,0.0,1.0
2007-08-08,38.75,38.9,38.19,38.19,4983200,11.3629150547756,11.406900532407,11.1987026049517,11.1987026049517,16993790.6839182,0.0,1.0
2007-08-09,37.07,38.0,36.95,37.34,6225400,10.870277705304,11.1429876666186,10.8350893231989,10.9494515650405,21229961.5756271,0.0,1.0
2007-08-10,37.34,37.5,36.58,36.99,5404400,10.9494515650405,10.9963694078473,10.7265918117081,10.8468187839006,18430173.8585985,0.0,1.0
2007-08-13,36.44,36.97,36.4,36.94,3771800,10.6855386992522,10.8409540535497,10.6738092385505,10.8321569580235,12862654.4593038,0.0,1.0
2007-08-14,36.18,36.84,36.16,36.62,3431600,10.6092972046911,10.8028333062692,10.6034324743402,10.7383212724098,11702498.818216,0.0,1.0
2007-08-15,35.41,36.37,35.32,35.7,5079600,10.3835050861833,10.6650121430242,10.3571137996045,10.4685436762706,17322535.5510578,0.0,1.0
2007-08-16,34.85,35.24,33.66,34.6,9673200,10.2192926363594,10.3336548782011,9.87034118048375,10.1459835069738,32987705.9005617,0.0,1.0
2007-08-17,35.53,35.68,34.6,35.1,6079200,10.4186934682884,10.4626789459198,10.1459835069738,10.2926017657451,20731387.9285753,0.0,1.0
2007-08-20,35.71,35.83,35.23,35.5,2699600,10.4714760414461,10.5066644235512,10.3307225130256,10.4098963727621,9206220.36649256,0.0,1.0
2007-08-21,35.69,35.93,35.37,35.44,2163000,10.4656113110952,10.5359880753054,10.3717756254816,10.3923021817096,7376298.21185491,0.0,1.0
2007-08-22,36.32,36.36,35.81,35.87,2304200,10.6503503171471,10.6620797778488,10.5007996932003,10.5183938842529,7857820.77658621,0.0,1.0
2007-08-23,36.6,36.82,36.2801,36.39,3712800,10.732456542059,10.7969685759184,10.6386501800971,10.670876873375,12661451.6879218,0.0,1.0
2007-08-24,37.04,37.1,36.44,36.47,3994600,10.8614806097777,10.8790748008303,10.6855386992522,10.6943357947784,13622450.6875061,0.0,1.0
2007-08-27,36.17,36.49,36.12,36.42,3140000,10.6063648395157,10.7002005251293,10.5917030136385,10.6796739689013,10708079.6972835,0.0,1.0
2007-08-28,35.18,36.17,35.12,35.99,4598200,10.3160606871485,10.6063648395157,10.2984664960959,10.553582266358,15680857.3452386,0.0,1.0
2007-08-29,36.42,36.49,35.49,35.66,3057200,10.6796739689013,10.7002005251293,10.4069640075867,10.4568142155689,10425713.7740559,0.0,1.0
2007-08-30,36.33,36.73,35.84,35.9,2372800,10.6532826823225,10.7705772893395,10.5095967887266,10.5271909797792,8091761.6260237,0.0,1.0
2007-08-31,37.21,37.48,36.8,37.18,2753400,10.91133081776,10.9905046774965,10.7911038455675,10.9025337222337,9389690.0122613,0.0,1.0
2007-09-04,37.53,37.78,36.74,36.82,3979800,11.0051665033736,11.0784756327592,10.7735096545149,10.7969685759184,13571979.4838373,0.0,1.0
2007-09-05,36.72,37.0,36.47,36.69,4417600,10.7676449241641,10.849751149076,10.6943357947784,10.7588478286378,15064972.2518216,0.0,1.0
2007-09-06,36.52,37.06,36.42,37.01,5703000,10.7089976206556,10.8673453401286,10.6796739689013,10.8526835142514,19448464.4947796,0.0,1.0
2007-09-07,36.29,36.5999,35.94,36.39,4374400,10.6415532216208,10.7324272184072,10.5389204404809,10.670876873375,14917650.9005723,0.0,1.0
2007-09-10,36.25,36.8,35.96,36.66,2220800,10.6298237609191,10.7911038455675,10.5447851708317,10.7500507331115,7573408.72348003,0.0,1.0
2007-09-11,38.26,38.45,37.48,37.59,7552800,11.2192291611797,11.2749440995128,10.9905046774965,11.0227606944262,25756682.9100775,0.0,1.0
2007-09-12,39.23,39.49,38.57,38.61,6931200,11.503668583196,11.5799100777571,11.3101324816179,11.3218619423196,23636892.3559911,0.0,1.0
2007-09-13,39.59,39.81,39.32,39.53,6296200,11.6092337295113,11.6737457633707,11.5300598697748,11.5916395384588,21471404.9012857,0.0,1.0
2007-09-14,39.27,39.57,39.2,39.53,3761400,11.5153980438977,11.6033689991605,11.4948714876697,11.5916395384588,12827188.2080772,0.0,1.0
2007-09-17,38.71,39.2,38.53,39.15,2962600,11.3511855940739,11.4948714876697,11.2984030209162,11.4802096617926,10103107.2965517,0.0,1.0
2007-09-18,40.38,40.55,38.82,39.09,4834200,11.84089057837,11.8907407863522,11.3834416110035,11.46261547074,16485668.4307669,0.0,1.0
2007-09-19,40.49,40.79,40.19,40.68,6395200,11.8731465952997,11.9611175505625,11.7851756400369,11.9288615336328,21809016.3312318,0.0,1.0
2007-09-20,38.94,39.5675,38.34,39.52,18304200,11.4186299931087,11.6026359078666,11.2426880825831,11.5887071732834,62421284.2022347,0.0,1.0
2007-09-21,39.15,39.54,39.0,39.52,6001200,11.4802096617926,11.5945719036342,11.4362241841612,11.5887071732834,20465391.0443752,0.0,1.0
2007-09-24,38.64,39.15,38.49,39.08,3134800,11.3306590378459,11.4802096617926,11.2866735602145,11.4596831055646,10690346.5716702,0.0,1.0
2007-09-25,39.0901,39.21,38.65,38.67,3114800,11.4626447943918,11.4978038528452,11.3335914030213,11.3394561333722,10622142.2423882,0.0,1.0
2007-09-26,38.91,39.0,38.75,38.88,2349400,11.4098328975824,11.4362241841612,11.3629150547756,11.4010358020561,8011962.56076368,0.0,1.0
2007-09-27,39.79,39.96,39.27,39.3,4377800,11.6678810330199,11.7177312410021,11.5153980438977,11.524195139424,14929245.6365503,0.0,1.0
2007-09-28,39.8,40.13,39.6,40.08,4447800,11.6708133981953,11.7675814489843,11.6121660946868,11.7529196231072,15167960.7890375,0.0,1.0
2007-10-01,40.18,40.28,39.51,39.58,1961800,11.7822432748615,11.8115669266157,11.5857748081079,11.6063013643359,6690162.65927734,0.0,1.0
2007-10-02,39.71,39.88,39.54,39.78,2248800,11.6444221116165,11.6942723195987,11.5945719036342,11.6649486678444,7668894.7844749,0.0,1.0
2007-10-03,40.29,40.8,40.21,40.3,3876000,11.8144992917912,11.9640499157379,11.7910403703878,11.8174316569666,13217999.0148634,0.0,1.0
2007-10-04,40.08,40.28,39.88,40.18,4045800,11.7529196231072,11.8115669266157,11.6942723195987,11.7822432748615,13797053.7704681,0.0,1.0
2007-10-05,41.33,41.56,40.87,40.92,6285400,12.1194652700355,12.1869096690703,11.9845764719659,11.999238297843,21434574.5634732,0.0,1.0
2007-10-08,40.6,40.69,40.24,40.37,4097600,11.9054026122294,11.9317938988082,11.799837465914,11.8379582131946,13973702.9833086,0.0,1.0
2007-10-09,40.58,40.63,40.06,40.24,3381800,11.8995378818785,11.9141997077556,11.7470548927564,11.799837465914,11532670.0383037,0.0,1.0
2007-10-10,40.37,40.72,40.155,40.68,7156200,11.8379582131946,11.9405909943345,11.7749123619229,11.9288615336328,24404191.0604142,0.0,1.0
2007-10-11,40.74,41.96,40.44,41.88,8294200,11.9464557246853,12.3042042760873,11.8584847694225,12.2807453546839,28285017.3965636,0.0,1.0
2007-10-12,41.19,41.41,40.7675,40.88,4589000,12.0784121575795,12.1429241914389,11.9545197289177,11.9875088371413,15649483.3537689,0.0,1.0
2007-10-15,40.93,41.45,40.58,41.37,3906400,12.0021706630184,12.1546536521406,11.8995378818785,12.1311947307372,13321669.5953722,0.0,1.0
2007-10-16,31.33,31.7,30.59,30.88,85578400,9.18710009460951,9.29559760610027,8.97010507162799,9.05514366171534,291840868.651596,0.0,1.0
2007-10-17,30.55,31.06,30.33,31.02,19599000,8.95837561092628,9.10792623487301,8.89386357706691,9.0961967741713,66836832.4799556,0.0,1.0
2007-10-18,29.76,30.1,29.58,29.68,20576200,8.72671876206763,8.82641917803211,8.67393618890996,8.70325984066422,70169296.0086771,0.0,1.0
2007-10-19,29.13,29.64,29.035,29.51,11176200,8.5419797560158,8.69153037996252,8.51412228684925,8.65340963268198,38113261.2461085,0.0,1.0
2007-10-22,29.04,29.09,28.22,28.32,13251800,8.51558846943696,8.53025029531409,8.27513452505204,8.30445817680629,45191506.5390008,0.0,1.0
2007-10-23,29.94,29.97,29.41,29.65,8054400,8.7795013352253,8.78829843075158,8.62408598092772,8.69446274513795,27467247.4884716,0.0,1.0
2007-10-24,29.8,29.94,29.32,29.88,12324400,8.73844822276934,8.7795013352253,8.59769469434889,8.76190714417274,42028871.7901916,0.0,1.0
2007-10-25,29.09,29.42,28.88,29.39,11031400,8.53025029531409,8.62701834610315,8.46867062663015,8.61822125057687,37619461.9021064,0.0,1.0
2007-10-26,30.14,30.14,29.33,29.36,4256000,8.83814863873382,8.83814863873382,8.60062705952432,8.60942415505059,14513881.2712226,0.0,1.0
2007-10-29,29.54,29.88,29.45,29.8,8470000,8.66220672820826,8.76190714417274,8.63581544162943,8.73844822276934,28884533.4509528,0.0,1.0
2007-10-30,29.36,29.59,29.23,29.52,4914000,8.60942415505059,8.67686855408539,8.57130340777006,8.65634199785741,16757803.7046024,0.0,1.0
2007-10-31,30.05,30.13,29.36,29.43,5553200,8.81175735215498,8.83521627355839,8.60942415505059,8.62995071127857,18937614.068457,0.0,1.0
2007-11-01,28.88,29.62,28.85,29.61,9289000,8.46867062663015,8.68566564961167,8.45987353110387,8.68273328443624,31677500.7350532,0.0,1.0
2007-11-02,29.41,29.57,28.8199,29.25,6089000,8.62408598092772,8.67100382373454,8.45104711192584,8.57716813812091,20764808.0499235,0.0,1.0
2007-11-05,29.63,29.7998,29.29,29.33,4044600,8.68859801478709,8.73838957546583,8.58889759882261,8.60062705952432,13792961.5107112,0.0,1.0
2007-11-06,30.39,30.55,29.97,30.53,4800400,8.91145776811947,8.95837561092628,8.78829843075158,8.95251088057543,16370403.1142803,0.0,1.0
2007-11-07,29.6599,30.32,29.56,30.04,4378400,8.69736578666162,8.89093121189148,8.66807145855911,8.80882498697956,14931291.7664288,0.0,1.0
2007-11-08,29.89,30.24,29.35,29.8,7222600,8.76483950934817,8.86747229048808,8.60649178987517,8.73844822276934,24630629.4336307,0.0,1.0
2007-11-09,28.72,29.28,28.72,29.04,5207200,8.42175278382333,8.58596523364719,8.42175278382333,8.51558846943696,17757679.1718774,0.0,1.0
2007-11-12,28.06,28.63,28.06,28.34,6129800,8.22821668224522,8.3953614972445,8.22821668224522,8.31032290715715,20903944.8816589,0.0,1.0
2007-11-13,29.55,29.75,28.76,28.84,6673400,8.66513909338369,8.7237863968922,8.43348224452504,8.45694116592844,22757738.5515453,0.0,1.0
2007-11-14,29.69,30.16,29.39,29.76,4592000,8.70619220583965,8.84401336908467,8.61822125057687,8.72671876206763,15659714.0031612,0.0,1.0
2007-11-15,29.19,29.74,28.91,29.32,5879400,8.55957394706835,8.72085403171678,8.47746772215643,8.59769469434889,20050026.6790475,0.0,1.0
2007-11-16,28.97,29.19,28.68,29.19,4854400,8.49506191320898,8.55957394706835,8.41002332312163,8.55957394706835,16554554.8033418,0.0,1.0
2007-11-19,28.53,28.77,28.22,28.65,4667800,8.36603784549024,8.43641460970046,8.27513452505204,8.40122622759535,15918208.4111402,0.0,1.0
2007-11-20,28.53,28.53,28.53,28.53,49330400,8.36603784549024,8.36603784549024,8.36603784549024,8.36603784549024,168227342.260789,0.0,1.0
2007-11-21,23.19,23.88,23.0,23.81,30418600,6.80015484181278,7.00248803891717,6.74443990347969,6.98196148268919,103734010.534965,0.0,1.0
2007-11-23,23.43,23.52,23.09,23.43,5275000,6.870531606023,6.89692289260184,6.77083119005852,6.870531606023,17988891.8481436,0.0,1.0
2007-11-26,23.14,23.97,23.08,23.86,7703000,6.78549301593565,7.02887932549601,6.7678988248831,6.99662330856632,26268897.4229858,0.0,1.0
2007-11-27,23.69,23.75,23.25,23.44,8474400,6.94677310058408,6.96436729163664,6.81774903286534,6.87346397119843,28899538.4033949,0.0,1.0
2007-11-28,24.55,24.63,23.91,23.91,7195800,7.19895650567071,7.22241542707412,7.01128513444345,7.01128513444345,24539235.6323927,0.0,1.0
2007-11-29,25.16,25.33,24.58,24.59,12089000,7.37783078137169,7.42768098935393,7.20775360119699,7.21068596637241,41226106.8345418,0.0,1.0
2007-11-30,24.46,25.45,24.32,25.37,11822600,7.17256521909188,7.46286937145905,7.13151210663591,7.43941045005564,40317625.1685047,0.0,1.0
2007-12-03,24.93,25.1301,24.81,25.03,5873200,7.3103863823369,7.36906300949717,7.27519800023178,7.33971003409116,20028883.33697,0.0,1.0
2007-12-04,24.08,24.28,23.99,24.14,4307400,7.06113534242569,7.11978264593421,7.03474405584686,7.07872953347825,14689166.3974775,0.0,1.0
2007-12-05,24.97,25.07,24.45,24.6,6140000,7.3221158430386,7.35143949479286,7.16963285391645,7.21361833154784,20938729.0895927,0.0,1.0
2007-12-06,24.77,24.8,24.261,24.6,4039600,7.26346853953008,7.27226563505636,7.1142111521009,7.21361833154784,13775910.4283907,0.0,1.0
2007-12-07,24.93,25.05,24.5,25.0,4703800,7.3103863823369,7.34557476444201,7.18429467979358,7.33091293856488,16040976.2038479,0.0,1.0
2007-12-10,25.03,25.29,24.79,24.79,3097000,7.33971003409116,7.41595152865223,7.26933326988093,7.26933326988093,10561440.3893271,0.0,1.0
2007-12-11,24.7799,25.75,24.75,25.17,5167200,7.26637158105375,7.55084032672182,7.25760380917923,7.38076314654712,17621270.5133133,0.0,1.0
2007-12-12,25.22,25.7,24.87,25.66,4655400,7.39542497242425,7.5361785008447,7.29279219128434,7.52444904014299,15875921.7269853,0.0,1.0
2007-12-13,25.0,25.37,24.6,25.21,4186800,7.33091293856488,7.43941045005564,7.21361833154784,7.39249260724882,14277894.2919066,0.0,1.0
2007-12-14,24.31,24.85,24.26,24.5,6860400,7.12857974146049,7.28692746093349,7.11391791558336,7.18429467979358,23395449.0303325,0.0,1.0
2007-12-17,22.9,23.45,22.85,23.37,7174200,6.71511625172543,6.87639633637386,6.7004544258483,6.85293741497045,24465574.9567681,0.0,1.0
2007-12-18,22.79,23.06,22.41,23.0,5672400,6.68286023479574,6.76203409453224,6.57143035812956,6.74443990347969,19344111.8709781,0.0,1.0
2007-12-19,22.58,22.98,22.23,22.94,6426000,6.6212805661118,6.73857517312884,6.51864778497189,6.72684571242713,21914050.9983262,0.0,1.0
2007-12-20,22.69,22.79,22.37,22.66,5891600,6.65353658304148,6.68286023479574,6.55970089742785,6.64473948751521,20091631.3199095,0.0,1.0
2007-12-21,23.3,23.33,22.99,23.17,13529800,6.83241085874247,6.84120795426874,6.74150753830426,6.79429011146193,46139546.7160214,0.0,1.0
2007-12-24,23.46,23.49,23.14,23.14,2232200,6.87932870154928,6.88812579707556,6.78549301593565,6.78549301593565,7612285.19117082,0.0,1.0
2007-12-26,23.61,23.66,23.07,23.11,3212600,6.92331417918067,6.9379760050578,6.76496645970767,6.77669592040937,10955661.4125775,0.0,1.0
2007-12-27,23.27,23.55,23.19,23.39,3270800,6.82361376321619,6.90571998812812,6.80015484181278,6.8588021453213,11154136.0107882,0.0,1.0
2007-12-28,23.51,23.61,23.2,23.39,3802800,6.89399052742641,6.92331417918067,6.80308720698821,6.8588021453213,12968371.1696911,0.0,1.0
2007-12-31,23.35,23.62,23.31,23.35,5463000,6.8470726846196,6.9262465443561,6.83534322391789,6.8470726846196,18630012.5433949,0.0,1.0
2008-01-02,22.9,23.45,22.81,23.45,6201200,6.71511625172543,6.87639633637386,6.6887249651466,6.87639633637386,21147434.3371958,0.0,1.0
2008-01-03,23.17,23.3,22.65,22.88,7731400,6.79429011146193,6.83241085874247,6.64180712233978,6.70925152137458,26365747.5705663,0.0,1.0
2008-01-04,22.0,22.75,22.0,22.66,9559600,6.45120338593709,6.67113077409404,6.45120338593709,6.64473948751521,32600305.3102395,0.0,1.0
2008-01-07,21.64,21.98,21.4,21.97,7941400,6.34563823962176,6.44533865558624,6.27526147541154,6.44240629041081,27081893.0280279,0.0,1.0
2008-01-08,21.7,22.48,21.67,22.07,4638400,6.36323243067431,6.59195691435754,6.35443533514804,6.47172994216507,15817948.0470956,0.0,1.0
2008-01-09,21.97,22.03,21.4,21.52,6013800,6.44240629041081,6.46000048146337,6.27526147541154,6.31044985751665,20508359.7718229,0.0,1.0
2008-01-10,22.6,22.69,21.45,21.6,10706800,6.62714529646265,6.65353658304148,6.28992330128867,6.33390877892006,36512505.6378585,0.0,1.0
2008-01-11,23.01,23.33,22.87,23.33,13026000,6.74737226865511,6.84120795426874,6.70631915619915,6.84120795426874,44421479.6614063,0.0,1.0
2008-01-14,23.99,24.1,23.74,23.94,9092000,7.03474405584686,7.06700007277654,6.96143492646121,7.02008222996973,31005688.0916249,0.0,1.0
2008-01-15,23.48,24.05,23.36,23.82,8240600,6.88519343190013,7.05233824689941,6.85000504979502,6.98489384786462,28102229.7940876,0.0,1.0
2008-01-16,23.56,24.19,23.47,24.13,11446600,6.90865235330354,7.09339135935538,6.88226106672471,7.07579716830282,39035383.7780019,0.0,1.0
2008-01-17,23.84,24.56,23.72,24.49,9805200,6.99075857821547,7.20188887084614,6.95557019611036,7.18136231461815,33437854.4738232,0.0,1.0
2008-01-18,23.28,24.04,22.99,23.84,5100000,6.82654612839162,7.04940588172399,6.74150753830426,6.99075857821547,17392103.9669255,0.0,1.0
2008-01-22,22.15,22.26,20.82,21.0,11878600,6.49518886356848,6.52744488049817,6.10518429523683,6.1579668683945,40508597.2904945,0.0,1.0
2008-01-23,22.06,22.08,20.37,20.88,15000000,6.46879757698965,6.4746623073405,5.97322786234266,6.12277848628939,51153246.9615457,0.0,1.0
2008-01-24,21.73,21.86,21.19,21.76,12211800,6.37202952620059,6.41015027348113,6.21368180672759,6.38082662172687,41644881.4163336,0.0,1.0
2008-01-25,21.98,22.56,21.78,22.42,7927600,6.44533865558624,6.61541583576095,6.38669135207772,6.57436272330498,27034832.0408233,0.0,1.0
2008-01-28,22.77,22.79,21.88,22.26,6381200,6.67699550444489,6.68286023479574,6.41601500383198,6.52744488049817,21761273.3007344,0.0,1.0
2008-01-29,22.59,22.68,22.39,22.48,4304600,6.62421293128722,6.65060421786606,6.56556562777871,6.59195691435754,14679617.791378,0.0,1.0
2008-01-30,22.55,23.2,22.31,22.46,6529200,6.61248347058552,6.80308720698821,6.5421067063753,6.58609218400669,22265985.3374216,0.0,1.0
2008-01-31,22.72,22.96,22.05,22.07,15034800,6.66233367856776,6.73271044277798,6.46586521181422,6.47172994216507,51271922.4944965,0.0,1.0
2008-02-01,22.05,22.19,21.37,21.56,11449800,6.46586521181422,6.50691832427019,6.26646437988526,6.32217931821835,39046296.4706871,0.0,1.0
2008-02-04,21.55,21.72,21.4,21.5,12478200,6.31924695304293,6.36909716102517,6.27526147541154,6.3045851271658,42553363.0823706,0.0,1.0
2008-02-05,20.6324,21.06,20.5,20.5,18506400,6.05017312454584,6.17556105944705,6.0113486096232,6.0113486096232,63110829.9712766,0.0,1.0
2008-02-06,20.06,20.59,20.04,20.46,10859400,5.88232454190446,6.03773989620203,5.87645981155361,5.9996191489215,37032904.6702806,0.0,1.0
2008-02-07,19.99,20.24,19.48,19.53,18771000,5.86179798567648,5.93510711506213,5.71224736172975,5.72690918760688,64013173.2476783,0.0,1.0
2008-02-08,20.29,20.43,19.85,19.96,9518600,5.94976894093926,5.99082205339522,5.82074487322051,5.8530008901502,32460486.4352112,0.0,1.0
2008-02-11,20.45,20.7,19.9,20.12,9675800,5.99668678374607,6.06999591313172,5.83540669909764,5.89991873295701,32996572.4633683,0.0,1.0
2008-02-12,21.14,21.66,20.84,20.94,9961000,6.19901998085046,6.35150296997261,6.11104902558768,6.14037267734194,33969166.1989305,0.0,1.0
2008-02-13,22.01,22.04,21.43,21.47,10006800,6.45413575111252,6.4629328466388,6.28405857093781,6.29578803163952,34125354.1129864,0.0,1.0
2008-02-14,21.82,22.19,21.76,21.97,7313400,6.39842081277943,6.50691832427019,6.38082662172687,6.44240629041081,24940277.0885712,0.0,1.0
2008-02-15,22.2,22.26,21.89,21.98,6225000,6.50985068944561,6.52744488049817,6.41894736900741,6.44533865558624,21228597.4890415,0.0,1.0
2008-02-19,22.18,22.57,22.15,22.48,5793800,6.50398595909476,6.61834820093637,6.49518886356848,6.59195691435754,19758112.1497202,0.0,1.0
2008-02-20,22.09,22.21,21.67,21.71,6160000,6.47759467251593,6.51278305462104,6.35443533514804,6.36616479584974,21006933.4188748,0.0,1.0
2008-02-21,21.57,22.04,21.52,21.95,4127600,6.32511168339378,6.4629328466388,6.31044985751665,6.43654156005996,14076009.4772317,0.0,1.0
2008-02-22,21.64,21.72,21.15,21.5,7158400,6.34563823962176,6.36909716102517,6.20195234602589,6.3045851271658,24411693.5366352,0.0,1.0
2008-02-25,21.67,21.8,21.16,21.29,9447000,6.35443533514804,6.39255608242857,6.20488471120131,6.24300545848185,32216314.9363815,0.0,1.0
2008-02-26,21.89,22.02,21.63,21.99,17286000,6.41894736900741,6.45706811628795,6.34270587444633,6.44827102076167,58949001.7984853,0.0,1.0
2008-02-27,22.12,22.355,21.82,21.82,6910400,6.48639176804221,6.55530234966471,6.39842081277943,6.39842081277943,23565959.8535377,0.0,1.0
2008-02-28,21.8,22.06,21.67,22.02,5689200,6.39255608242857,6.46879757698965,6.35443533514804,6.45706811628795,19401403.5075751,0.0,1.0
2008-02-29,21.5,21.76,21.41,21.6,7738400,6.3045851271658,6.38082662172687,6.27819384058696,6.33390877892006,26389619.085815,0.0,1.0
2008-03-03,21.18,21.43,20.88,21.37,9886200,6.21074944155217,6.28405857093781,6.12277848628939,6.26646437988526,33714082.0074155,0.0,1.0
2008-03-04,20.69,20.77,20.16,20.47,7703400,6.06706354795629,6.0905224693597,5.91164819365872,6.00255151409692,26270261.5095714,0.0,1.0
2008-03-05,20.87,21.085,20.67,20.84,5171200,6.11984612111396,6.18289197238562,6.06119881760544,6.11104902558768,17634911.3791697,0.0,1.0
2008-03-06,19.95,20.62,19.92,20.59,11275800,5.85006852497477,6.04653699172831,5.8412714294485,6.03773989620203,38452918.8059332,0.0,1.0
2008-03-07,19.83,20.04,19.55,19.82,6126400,5.81488014286966,5.87645981155361,5.73277391795774,5.81194777769424,20892350.1456809,0.0,1.0
2008-03-10,19.75,20.08,19.55,20.04,7076800,5.79142122146625,5.88818927225531,5.73277391795774,5.87645981155361,24133419.8731645,0.0,1.0
2008-03-11,20.12,20.12,19.51,19.88,12383200,5.89991873295701,5.89991873295701,5.72104445725603,5.82954196874679,42229392.5182809,0.0,1.0
2008-03-12,20.07,20.34,19.74,19.93,7873000,5.88525690707989,5.96443076681639,5.78848885629083,5.84420379462392,26848634.2218833,0.0,1.0
2008-03-13,20.2,20.37,19.68,19.75,8756400,5.92337765436042,5.97322786234266,5.77089466523827,5.79142122146625,29861219.4462719,0.0,1.0
2008-03-14,19.7,20.2,19.5,20.18,8947000,5.77675939558912,5.92337765436042,5.71811209208061,5.91751292400957,30511206.70433,0.0,1.0
2008-03-17,18.91,19.54,18.56,19.47,19727000,5.54510254673047,5.72984155278231,5.44246976559057,5.70931499655433,67273340.1873609,0.0,1.0
2008-03-18,19.39,20.91,18.79,18.8,11479200,5.68585607515092,6.13157558181566,5.50991416462536,5.51284652980079,39146556.8347317,0.0,1.0
2008-03-19,17.39,17.67,17.04,17.07,22348600,5.09938304006573,5.18148926497766,4.99675025892582,5.0055473544521,76213563.6696534,0.0,1.0
2008-03-20,17.98,18.05,17.55,17.73,20303800,5.27239258541586,5.29291914164384,5.14630088287254,5.19908345603021,69240353.0438555,0.0,1.0
2008-03-24,18.48,18.55,18.04,18.31,7628400,5.41901084418716,5.43953740041514,5.28998677646842,5.36916063620492,26014495.2747637,0.0,1.0
2008-03-25,18.65,18.83,18.36,18.51,9676000,5.4688610521694,5.52164362532707,5.38382246208205,5.42780793971344,32997254.5066611,0.0,1.0
2008-03-26,19.13,19.32,18.76,18.98,10695600,5.60961458058985,5.66532951892294,5.50111706909909,5.56562910295846,36474311.2134605,0.0,1.0
2008-03-27,18.81,19.51,18.76,19.33,10193800,5.51577889497621,5.72104445725603,5.50111706909909,5.66826188409836,34763064.5917737,0.0,1.0
2008-03-28,19.01,19.38,18.9275,19.27,8341800,5.57442619848473,5.68292370997549,5.55023418578747,5.65066769304581,28447343.7002548,0.0,1.0
2008-03-31,19.65,19.81,19.32,19.38,7176600,5.76209756971199,5.80901541251881,5.66532951892294,5.68292370997549,24473759.4762819,0.0,1.0
2008-04-01,20.37,20.42,19.88,20.05,8298200,5.97322786234266,5.98788968821979,5.82954196874679,5.87939217672903,28298658.2624199,0.0,1.0
2008-04-02,20.54,20.7,20.31,20.34,8645400,6.0230780703249,6.06999591313172,5.95563367129011,5.96443076681639,29482685.4187565,0.0,1.0
2008-04-03,20.55,20.7,20.18,20.31,5697600,6.02601043550033,6.06999591313172,5.91751292400957,5.95563367129011,19430049.3258735,0.0,1.0
2008-04-04,19.98,20.49,19.9,20.48,10580600,5.85886562050105,6.00841624444777,5.83540669909764,6.00548387927235,36082136.3200887,0.0,1.0
2008-04-07,20.32,20.64,20.14,20.49,10481400,5.95856603646553,6.05240172207916,5.90578346330787,6.00841624444777,35743842.8468497,0.0,1.0
2008-04-08,20.39,20.44,20.16,20.24,8088200,5.97909259269352,5.99375441857064,5.91164819365872,5.93510711506213,27582512.8049582,0.0,1.0
2008-04-09,20.41,20.83,20.3,20.82,10043600,5.98495732304437,6.10811666041226,5.95270130611468,6.10518429523683,34250850.0788653,0.0,1.0
2008-04-10,20.01,20.25,19.79,19.86,7356400,6.11495273672747,6.18829549818747,6.0477218720558,6.06911351081497,24072396.0327415,0.8433125,1.0
2008-04-11,19.8,20.15,19.77,19.91,7152000,6.05077782044997,6.1577360142458,6.04160997526747,6.0843932527858,23403536.570356,0.0,1.0
2008-04-14,19.7,19.93,19.595,19.93,6803000,6.0202183365083,6.09050514957414,5.98813087836955,6.09050514957414,22261501.5783182,0.0,1.0
2008-04-15,19.89,19.98,19.68,19.81,4386800,6.07828135599747,6.10578489154497,6.01410643971997,6.05383376884414,14354954.4500612,0.0,1.0
2008-04-16,20.66,20.75,20.1277,20.29,10142000,6.3135893823483,6.3410929178958,6.15092124932681,6.20051929176413,33187733.2070122,0.0,1.0
2008-04-17,19.73,20.07,19.52,20.07,12325600,6.0293861816908,6.13328842709247,5.9652112654133,6.13328842709247,40333141.8276818,0.0,1.0
2008-04-18,19.97,20.0,19.75,19.92,6569200,6.1027289431508,6.1118967883333,6.03549807847914,6.08744920117997,21496436.30285,0.0,1.0
2008-04-21,19.95,19.98,19.62,19.83,3913400,6.09661704636247,6.10578489154497,5.99577074935497,6.05994566563247,12805844.5210335,0.0,1.0
2008-04-22,20.12,20.4799,20.09,20.24,10099400,6.1485681690633,6.25855175176936,6.1394003238808,6.1852395497933,33048332.9472391,0.0,1.0
2008-04-23,21.06,21.14,20.38,20.41,16914800,6.43582731811497,6.4602749052683,6.22802282731163,6.23719067249413,55350411.1269936,0.0,1.0
2008-04-24,21.7,21.96,20.85,21.08,18810600,6.63140801534163,6.71086267358997,6.37165240183747,6.4419392149033,61554049.917553,0.0,1.0
2008-04-25,24.63,25.0,24.16,24.64,40561800,7.52680089483246,7.63987098541663,7.38317132030663,7.52985684322663,132730644.52733,0.0,1.0
2008-04-28,24.31,24.59,24.29,24.31,10209000,7.42901054621913,7.51457710125579,7.42289864943079,7.42901054621913,33406977.7470309,0.0,1.0
2008-04-29,24.79,24.89,24.3501,24.51,7359600,7.57569606913913,7.60625555308079,7.44126489927974,7.49012951410246,24082867.4137573,0.0,1.0
2008-04-30,25.22,25.48,24.97,25.21,11582800,7.70710185008829,7.78655650833663,7.63070314023413,7.70404590169413,37902472.5093848,0.0,1.0
2008-05-01,24.9,25.33,24.52,25.23,19542800,7.60931150147496,7.74071728242413,7.49318546249663,7.71015779848246,63950032.7862352,0.0,1.0
2008-05-02,23.54,24.22,23.24,24.16,18826600,7.1937025198683,7.40150701067163,7.1020240680433,7.38317132030663,61606406.8226321,0.0,1.0
2008-05-05,23.7,23.88,23.54,23.59,7495000,7.24259769417496,7.29760476526996,7.1937025198683,7.20898226183913,24525937.7229892,0.0,1.0
2008-05-06,24.39,24.42,23.83,23.86,6788000,7.45345813337246,7.46262597855496,7.28232502329913,7.29149286848163,22212416.9798066,0.0,1.0
2008-05-07,24.72,25.15,24.55,24.66,10971000,7.55430443037996,7.68571021132913,7.50235330767913,7.53596874001496,35900475.3514228,0.0,1.0
2008-05-08,25.12,25.34,24.97,25.15,7870400,7.67654236614663,7.74377323081829,7.63070314023413,7.68571021132913,25754361.6084074,0.0,1.0
2008-05-09,25.21,25.75,25.2,25.4,11122400,7.70404590169413,7.86906711497913,7.70098995329996,7.76210892118329,36395902.5657338,0.0,1.0
2008-05-12,25.5,25.58,24.94,24.98,8235400,7.79266840512496,7.81711599227829,7.62153529505163,7.63375908862829,26948753.5055243,0.0,1.0
2008-05-13,26.02,26.14,25.56,25.69,8178400,7.95157772162163,7.98824910235163,7.81100409548996,7.85073142461413,26762232.03118,0.0,1.0
2008-05-14,25.78,26.12,25.68,25.75,7122600,7.87823496016163,7.98213720556329,7.84767547621996,7.86906711497913,23307330.7572732,0.0,1.0
2008-05-15,27.25,27.25,26.83,27.04,16458600,8.32745937410412,8.32745937410412,8.19910954154912,8.26328445782662,53857584.8709259,0.0,1.0
2008-05-16,27.54,27.65,27.22,27.47,10840000,8.41608187753496,8.44969730987079,8.31829152892162,8.39469023877579,35471803.1910877,0.0,1.0
2008-05-19,27.65,28.0,27.51,27.65,6910000,8.44969730987079,8.55665550366662,8.40691403235246,8.44969730987079,22611638.3810347,0.0,1.0
2008-05-20,27.3,27.64,27.1,27.56,6511200,8.34273911607496,8.44664136147662,8.28162014819162,8.42219377432329,21306642.5219382,0.0,1.0
2008-05-21,26.3,26.91,26.23,26.91,8434800,8.03714427665829,8.22355712870246,8.01575263789912,8.22355712870246,27601251.4350726,0.0,1.0
2008-05-22,27.25,27.45,26.9,26.92,6571600,8.32745937410412,8.38857834198746,8.22050118030829,8.22661307709662,21504289.8386118,0.0,1.0
2008-05-23,27.11,27.58,26.93,27.25,4898200,8.28467609658579,8.42830567111162,8.22966902549079,8.32745937410412,16028412.0286518,0.0,1.0
2008-05-27,27.18,27.35,26.63,26.73,5705200,8.30606773534496,8.35801885804579,8.13799057366579,8.16855005760746,18669163.4285787,0.0,1.0
2008-05-28,26.98,27.47,26.82,27.42,4369800,8.24494876746162,8.39469023877579,8.19605359315496,8.37941049680496,14299325.2384147,0.0,1.0
2008-05-29,27.25,27.34,26.89,26.94,3128400,8.32745937410412,8.35496290965162,8.21744523191412,8.23272497388496,10237083.8655903,0.0,1.0
2008-05-30,27.04,27.36,26.98,27.26,5061800,8.26328445782662,8.36107480643996,8.24494876746162,8.33051532249829,16563761.3830856,0.0,1.0
2008-06-02,26.69,26.89,26.36,26.62,8667000,8.15632626403079,8.21744523191412,8.05547996702329,8.13493462527163,28361081.020033,0.0,1.0
2008-06-03,27.06,27.32,26.78,26.82,6087000,8.26939635461496,8.34885101286329,8.18382979957829,8.19605359315496,19918530.0760287,0.0,1.0
2008-06-04,26.15,26.5,26.06,26.26,6350400,7.99130505074579,8.09826324454163,7.96380151519829,8.02492048308163,20780455.6258933,0.0,1.0
2008-06-05,26.14,26.31,25.72,26.28,8731400,7.98824910235163,8.04020022505246,7.85989926979663,8.03103237986996,28571817.5629763,0.0,1.0
2008-06-06,25.19,25.93,25.19,25.78,5521600,7.69793400490579,7.92407418607413,7.69793400490579,7.87823496016163,18068367.9427961,0.0,1.0
2008-06-09,24.81,25.34,24.495,25.32,12709400,7.58180796592746,7.74377323081829,7.48554559151121,7.73766133402996,41589053.0882666,0.0,1.0
2008-06-10,12.08,12.41,12.03,12.38,4852000,7.38317132030663,7.58486391432163,7.35261183636496,7.56652822395663,7938615.73261797,0.0,2.0
2008-06-11,11.89,12.18,11.87,12.15,4440700,7.2670452813283,7.44429028818996,7.25482148775163,7.42595459782496,7265665.88702321,0.0,1.0
2008-06-12,11.7,11.89,11.67,11.83,4166600,7.15091924234996,7.2670452813283,7.13258355198496,7.2303739005983,6817196.27195508,0.0,1.0
2008-06-13,11.83,11.87,11.71,11.76,5226100,7.2303739005983,7.25482148775163,7.1570311391383,7.18759062307996,8550700.67605828,0.0,1.0
2008-06-16,12.11,12.16,11.97,12.01,4772100,7.40150701067163,7.4320664946133,7.31594045563496,7.3403880427883,7807887.0852486,0.0,1.0
2008-06-17,12.31,12.4,12.23,12.36,4652900,7.52374494643829,7.57875201753329,7.47484977213163,7.55430443037996,7612857.61382897,0.0,1.0
2008-06-18,11.96,12.02,11.88,11.95,3596100,7.30982855884663,7.34649993957663,7.26093338453996,7.30371666205829,5883770.82359182,0.0,1.0
2008-06-19,11.94,12.02,11.75,11.88,4147800,7.29760476526996,7.34649993957663,7.18147872629163,7.26093338453996,6786436.59022111,0.0,1.0
2008-06-20,11.69,11.87,11.54,11.7,3356600,7.14480734556163,7.25482148775163,7.05312889373663,7.15091924234996,5491912.11214045,0.0,1.0
2008-06-23,11.34,11.63,11.27,11.6,5375600,6.93089095796996,7.10813596483163,6.88810768045163,7.08980027446663,8795305.59197469,0.0,1.0
2008-06-24,11.19,11.3,11.01,11.12,3244000,6.83921250614496,6.90644337081663,6.72919836395497,6.79642922862663,5307681.25239339,0.0,1.0
2008-06-25,11.22,11.34,11.14,11.18,4175700,6.85754819650997,6.93089095796996,6.8086530222033,6.83310060935663,6832085.26683694,0.0,1.0
2008-06-26,10.86,11.12,10.82,11.08,4174400,6.63751991212997,6.79642922862663,6.61307232497663,6.7719816414733,6829958.2675681,0.0,1.0
2008-06-27,10.27,10.36,10.0,10.04,11473000,6.2769180016183,6.3319250727133,6.1118967883333,6.13634437548663,18771586.6241397,0.0,1.0
2008-06-30,10.4,10.58,10.29,10.32,4394600,6.35637265986663,6.46638680205663,6.28914179519497,6.30747748555997,7190239.22064364,0.0,1.0
2008-07-01,10.7,10.78,10.3,10.31,9232500,6.53972956351663,6.5886247378233,6.2952536919833,6.30136558877163,15105785.1919611,0.0,1.0
2008-07-02,10.64,10.94,10.6,10.74,8675800,6.50305818278663,6.68641508643663,6.4786105956333,6.56417715066997,14194938.6589132,0.0,1.0
2008-07-03,10.65,10.89,10.58,10.83,3366600,6.50917007957497,6.65585560249497,6.46638680205663,6.61918422176497,5508273.64497767,0.0,1.0
2008-07-07,10.74,10.975,10.61,10.69,5843000,6.56417715066997,6.7078067251958,6.48472249242163,6.5336176667283,9560043.63678623,0.0,1.0
2008-07-08,10.75,10.8,10.49,10.59,4980100,6.5702890474583,6.60084853139997,6.41137973096163,6.47249869884497,8148206.96826273,0.0,1.0
2008-07-09,10.7,11.02,10.68,10.98,4823900,6.53972956351663,6.7353102607433,6.52750576993997,6.71086267358997,7892639.82534539,0.0,1.0
2008-07-10,11.21,11.33,10.91,10.92,7298000,6.85143629972163,6.92477906118163,6.66807939607163,6.67419129285997,11940646.6646014,0.0,1.0
2008-07-11,10.9,11.03,10.74,10.97,6178400,6.6619674992833,6.74142215753163,6.56417715066997,6.70475077680163,10108809.4481465,0.0,1.0
2008-07-14,10.59,10.99,10.47,10.97,5595800,6.47249869884497,6.7169745703783,6.39915593738497,6.70475077680163,9155586.54505021,0.0,1.0
2008-07-15,10.74,10.985,10.42,10.46,7033200,6.56417715066997,6.71391862198413,6.3685964534433,6.39304404059663,11507393.2750719,0.0,1.0
2008-07-16,11.21,11.21,10.82,10.88,7014100,6.85143629972163,6.85143629972163,6.61307232497663,6.64974370570663,11476142.7473528,0.0,1.0
2008-07-17,11.83,11.89,11.58,11.67,9130800,7.2303739005983,7.2670452813283,7.07757648088996,7.13258355198496,14939388.4030066,0.0,1.0
2008-07-18,12.01,12.21,11.7301,11.87,5927400,7.3403880427883,7.46262597855496,7.16931605168285,7.25482148775163,9698134.97393234,0.0,1.0
2008-07-21,12.35,12.65,12.3,12.56,10521400,7.54819253359163,7.73154943724163,7.51763304964996,7.67654236614663,17214623.1593501,0.0,1.0
2008-07-22,11.22,11.27,10.97,11.21,12009200,6.85754819650997,6.88810768045163,6.70475077680163,6.85143629972163,19648892.0148713,0.0,1.0
2008-07-23,10.91,11.1,10.79,11.04,8196500,6.66807939607163,6.78420543504996,6.59473663461163,6.74753405431996,13410730.3900254,0.0,1.0
2008-07-24,10.64,10.94,10.57,10.91,5893300,6.50305818278663,6.68641508643663,6.4602749052683,6.66807939607163,9642342.14695744,0.0,1.0
2008-07-25,10.97,11.02,10.69,10.74,3841800,6.70475077680163,6.7353102607433,6.5336176667283,6.56417715066997,6285773.68540225,0.0,1.0
2008-07-28,10.73,10.98,10.69,10.93,6379100,6.55806525388163,6.71086267358997,6.5336176667283,6.6803031896483,10437185.4121895,0.0,1.0
2008-07-29,10.69,10.73,10.56,10.66,5472000,6.5336176667283,6.55806525388163,6.45416300847997,6.5152819763633,8953030.76852546,0.0,1.0
2008-07-30,10.5,10.61,10.44,10.57,4973500,6.41749162774997,6.48472249242163,6.38082024701997,6.4602749052683,8137408.35659016,0.0,1.0
2008-07-31,10.48,10.61,10.41,10.44,4610400,6.4052678341733,6.48472249242163,6.36248455665497,6.38082024701997,7543321.0992708,0.0,1.0
2008-08-01,10.59,10.75,10.47,10.68,4600400,6.47249869884497,6.5702890474583,6.39915593738497,6.52750576993997,7526959.56643357,0.0,1.0
2008-08-04,10.56,10.66,10.48,10.54,3908100,6.45416300847997,6.5152819763633,6.4052678341733,6.4419392149033,6394250.648113,0.0,1.0
2008-08-05,11.09,11.14,10.66,10.71,4906900,6.77809353826163,6.8086530222033,6.5152819763633,6.54584146030497,8028440.5478943,0.0,1.0
2008-08-06,11.1,11.16,10.94,11.02,3917600,6.78420543504996,6.82087681577996,6.68641508643663,6.7353102607433,6409794.10430837,0.0,1.0
2008-08-07,10.69,10.84,10.64,10.8,4242600,6.5336176667283,6.6252961185533,6.50305818278663,6.60084853139997,6941543.92151793,0.0,1.0
2008-08-08,10.78,10.829,10.55,10.59,3303900,6.5886247378233,6.61857303208613,6.44805111169163,6.47249869884497,5405686.83408832,0.0,1.0
2008-08-11,11.34,11.48,11.2,11.22,4879400,6.93089095796996,7.01645751300663,6.8453244029333,6.85754819650997,7983446.33259195,0.0,1.0
2008-08-12,11.55,11.71,11.48,11.68,5735600,7.05924079052496,7.1570311391383,7.01645751300663,7.1386954487733,9384320.77411452,0.0,1.0
2008-08-13,11.44,11.59,11.36,11.55,3999600,6.9920099258533,7.0836883776783,6.94311475154663,7.05924079052496,6543958.67357354,0.0,1.0
2008-08-14,11.06,11.27,11.05,11.18,5068600,6.75975784789663,6.88810768045163,6.7536459511083,6.83310060935663,8293006.53387211,0.0,1.0
2008-08-15,10.75,10.92,10.71,10.88,7156500,6.5702890474583,6.67419129285997,6.54584146030497,6.64974370570663,11709130.9749548,0.0,1.0
2008-08-18,10.74,10.91,10.67,10.89,3485400,6.56417715066997,6.66807939607163,6.52139387315163,6.65585560249497,5702648.65508381,0.0,1.0
2008-08-19,10.34,10.54,10.24,10.49,6719800,6.31970127913663,6.4419392149033,6.2585823112533,6.41137973096163,10994622.8359535,0.0,1.0
2008-08-20,10.35,10.4,10.17,10.3,6137800,6.32581317592497,6.35637265986663,6.21579903373497,6.2952536919833,10042381.6248274,0.0,1.0
2008-08-21,10.78,10.87,10.61,10.65,6186100,6.5886247378233,6.6436318089183,6.48472249242163,6.50917007957497,10121407.8284312,0.0,1.0
2008-08-22,10.98,11.02,10.782,10.83,4615700,6.71086267358997,6.7353102607433,6.58984711718097,6.61918422176497,7551992.71167451,0.0,1.0
2008-08-25,10.97,11.17,10.88,11.1,4096700,6.70475077680163,6.8269887125683,6.64974370570663,6.78420543504996,6702829.15742293,0.0,1.0
2008-08-26,11.09,11.3,11.0,11.17,5959000,6.77809353826163,6.90644337081663,6.72308646716663,6.8269887125683,9749837.41769796,0.0,1.0
2008-08-27,11.42,11.5,11.31,11.38,4268800,6.97978613227663,7.0286813065833,6.91255526760497,6.9553385451233,6984411.13755144,0.0,1.0
2008-08-28,11.54,11.54,11.415,11.42,4207400,7.05312889373663,7.05312889373663,6.97673018388246,6.97978613227663,6883951.32593093,0.0,1.0
2008-08-29,11.42,11.46,11.27,11.4,5195900,6.97978613227663,7.00423371942996,6.88810768045163,6.96756233869996,8501288.84688988,0.0,1.0
2008-09-02,11.21,11.605,11.11,11.57,6364800,6.85143629972163,7.0928562228608,6.7903173318383,7.07146458410163,10413788.4202322,0.0,1.0
2008-09-03,11.2,11.31,11.1,11.17,4619200,6.8453244029333,6.91255526760497,6.78420543504996,6.8269887125683,7557719.24816754,0.0,1.0
2008-09-04,10.53,10.9,10.46,10.87,7690400,6.43582731811497,6.6619674992833,6.39304404059663,6.6436318089183,12582673.2131338,0.0,1.0
2008-09-05,10.28,10.37,10.01,10.34,7412600,6.28302989840663,6.33803696950163,6.11800868512163,6.31970127913663,12128149.8309159,0.0,1.0
2008-09-08,10.45,10.7,10.21,10.53,6338300,6.3869321438083,6.53972956351663,6.2402466208883,6.43582731811497,10370430.3582136,0.0,1.0
2008-09-09,10.26,10.52,10.24,10.38,9879000,6.27080610482997,6.42971542132663,6.2585823112533,6.34414886628997,16163558.2898872,0.0,1.0
2008-09-10,10.46,10.64,10.45,10.57,6632100,6.39304404059663,6.50305818278663,6.3869321438083,6.4602749052683,10851132.1929711,0.0,1.0
2008-09-11,10.44,10.46,10.1204,10.24,8880100,6.38082024701997,6.39304404059663,6.18548402566483,6.2585823112533,14529204.7747776,0.0,1.0
2008-09-12,10.76,10.848,10.41,10.45,7273800,6.57640094424663,6.63018563598397,6.36248455665497,6.3869321438083,11901051.7551353,0.0,1.0
2008-09-15,10.33,10.41,10.22,10.345,12286100,6.3135893823483,6.36248455665497,6.24635851767663,6.3227572275308,20101942.8591339,0.0,1.0
2008-09-16,10.25,10.36,9.85,9.99,18462300,6.26469420804163,6.3319250727133,6.0202183365083,6.10578489154497,30207152.7700562,0.0,1.0
2008-09-17,9.63,9.99,9.61,9.82,28899600,5.88575660716497,6.10578489154497,5.8735328135883,6.0018826461433,47284175.4382453,0.0,1.0
2008-09-18,10.06,10.23,9.61,9.8,10394700,6.1485681690633,6.25247041446497,5.8735328135883,5.98965885256664,17007322.5383026,0.0,1.0
2008-09-19,10.4,10.54,10.15,10.47,10003900,6.35637265986663,6.4419392149033,6.2035752401583,6.39915593738497,16367913.8350241,0.0,1.0
2008-09-22,10.3,10.46,10.27,10.43,8502200,6.2952536919833,6.39304404059663,6.2769180016183,6.37470835023163,13910902.4488591,0.0,1.0
2008-09-23,10.0,10.35,9.98,10.25,9996900,6.1118967883333,6.32581317592497,6.09967299475664,6.26469420804163,16356460.7620381,0.0,1.0
2008-09-24,10.07,10.27,10.015,10.27,14063500,6.15468006585164,6.2769180016183,6.1210646335158,6.2769180016183,23010041.7056209,0.0,1.0
2008-09-25,10.5,10.68,10.4,10.42,7058700,6.41749162774997,6.52750576993997,6.35637265986663,6.3685964534433,11549115.1838068,0.0,1.0
2008-09-26,10.37,10.39,10.12,10.21,4801700,6.33803696950163,6.3502607630783,6.1852395497933,6.2402466208883,7856317.22244677,0.0,1.0
2008-09-29,9.5,9.97,9.03,9.89,5412200,5.80630194891664,6.0935610979683,5.51904279986497,6.04466592366164,8855188.8021589,0.0,1.0
2008-09-30,9.43,9.59,9.22,9.56,9156400,5.7635186713983,5.86130902001164,5.6351688388433,5.84297332964664,14981273.9270699,0.0,1.0
2008-10-01,8.74,9.15,8.69,9.05,11806200,5.34179779300331,5.59238556132497,5.31123830906164,5.53126659344164,19316752.8982758,0.0,1.0
2008-10-02,8.19,8.6606,8.13,8.65,8759700,5.00564346964497,5.29326933250394,4.96897208891497,5.28679072190831,14332211.9194175,0.0,1.0
2008-10-03,8.06,8.4358,8.01,8.22,9113600,4.92618881139664,5.15587389270221,4.89562932745497,5.02397916000997,14911246.5665266,0.0,1.0
2008-10-06,7.79,7.82,7.27,7.53,10590000,4.76116759811164,4.77950328847664,4.44334896511831,4.60225828161498,17326863.2746134,0.0,1.0
2008-10-07,7.05,7.75,7.01,7.68,11746500,4.30888723577498,4.73672001095831,4.28443964862164,4.69393673343998,19219074.5472376,0.0,1.0
2008-10-08,6.82,7.18,6.53,6.84,10618100,4.16831360964331,4.38834189402331,3.99106860278165,4.18053740321998,17372839.181886,0.0,1.0
2008-10-09,6.17,7.02,6.065,7.0,11695100,3.77104031840165,4.29055154540998,3.70686540212415,4.27832775183331,19134976.2684543,0.0,1.0
2008-10-10,6.54,6.88,6.14,6.28,12588300,3.99718049956998,4.20498499037331,3.75270462803665,3.83827118307331,20596388.3814746,0.0,1.0
2008-10-13,7.04,7.11,6.675,6.82,7619900,4.30277533898664,4.34555861650498,4.07969110621248,4.16831360964331,12467324.4066314,0.0,1.0
2008-10-14,7.05,7.46,6.79,7.38,12999200,4.30888723577498,4.55947500409664,4.14997791927831,4.51057982978998,21268683.7657559,0.0,1.0
2008-10-15,6.33,6.91,6.3,6.83,15034400,3.86883066701498,4.22332068073831,3.85049497664998,4.17442550643165,24598582.9287864,0.0,1.0
2008-10-16,6.97,7.05,6.31,6.58,11538800,4.25999206146831,4.30888723577498,3.85660687343831,4.02162808672331,18879245.5102086,0.0,1.0
2008-10-17,6.94,7.26,6.17,6.66,9391000,4.24165637110331,4.43723706832998,3.77104031840165,4.07052326102998,15365115.487431,0.0,1.0
2008-10-20,8.03,8.48,7.66,7.9,16474300,4.90785312103164,5.18288847650664,4.68171293986331,4.82839846278331,26954480.0420174,0.0,1.0
2008-10-21,6.9,7.33,6.81,7.29,15364300,4.21720878394998,4.48002034584831,4.16220171285498,4.45557275869498,25138349.8970862,0.0,1.0
2008-10-22,6.4,6.93,6.2,6.55,8018700,3.91161394453331,4.23554447431498,3.78937600876665,4.00329239635831,13119822.3361797,0.0,1.0
2008-10-23,6.68,6.91,6.32,6.56,8465000,4.08274705460665,4.22332068073831,3.86271877022665,4.00940429314665,13850037.5467047,0.0,1.0
2008-10-24,6.65,6.805,6.05,6.05,12406300,4.06441136424165,4.15914576446081,3.69769755694165,3.69769755694165,20298608.4838372,0.0,1.0
2008-10-27,6.23,6.57,6.08,6.17,5089200,3.80771169913165,4.01551618993498,3.71603324730665,3.77104031840165,8326711.29151677,0.0,1.0
2008-10-28,7.1,7.12,6.36,6.58,5872000,4.33944671971664,4.35167051329331,3.88716635737998,4.02162808672331,9607492.08201417,0.0,1.0
2008-10-29,7.04,7.31,6.88,7.04,5674100,4.30277533898664,4.46779655227164,4.20498499037331,4.30277533898664,9283697.34716564,0.0,1.0
2008-10-30,7.26,7.36,7.04,7.23,8365400,4.43723706832998,4.49835603621331,4.30277533898664,4.41890137796498,13687076.679646,0.0,1.0
2008-10-31,7.07,7.22,6.9,7.2,8160500,4.32111102935164,4.41278948117664,4.21720878394998,4.40056568759998,13351828.8718114,0.0,1.0
2008-11-03,7.2,7.3,7.1,7.17,6333700,4.40056568759998,4.46168465548331,4.33944671971664,4.38222999723498,10362904.0531085,0.0,1.0
2008-11-04,7.97,8.02,7.59,7.66,7941600,4.87118174030164,4.90174122424331,4.63892966234498,4.68171293986331,12993674.9180047,0.0,1.0
2008-11-05,7.75,8.03,7.7,7.81,9545000,4.73672001095831,4.90785312103164,4.70616052701664,4.77339139168831,15617083.0931242,0.0,1.0
2008-11-06,6.62,7.27,6.52,7.15,10193600,4.04607567387665,4.44334896511831,3.98495670599331,4.37000620365831,16678292.1129461,0.0,1.0
2008-11-07,7.02,7.07,6.78,6.79,3791600,4.29055154540998,4.32111102935164,4.14386602248998,4.14997791927831,6203638.79055942,0.0,1.0
2008-11-10,6.97,7.35,6.85,7.32,5154200,4.25999206146831,4.49224413942498,4.18664930000831,4.47390844905998,8433061.25495869,0.0,1.0
2008-11-11,6.45,6.71,6.325,6.69,5512300,3.94217342847498,4.10108274497165,3.86577471862081,4.08885895139498,9018967.74585945,0.0,1.0
2008-11-12,6.3,6.5,6.23,6.24,6261900,3.85049497664998,3.97273291241665,3.80771169913165,3.81382359591998,10245428.2473373,0.0,1.0
2008-11-13,7.14,7.22,6.28,6.39,9131800,4.36389430686998,4.41278948117664,3.83827118307331,3.90550204774498,14941024.5562903,0.0,1.0
2008-11-14,6.52,6.89,6.45,6.5,6294900,3.98495670599331,4.21109688716164,3.94217342847498,3.97273291241665,10299421.3057001,0.0,1.0
2008-11-17,6.51,6.78,6.45,6.66,4981100,3.97884480920498,4.14386602248998,3.94217342847498,4.07052326102998,8149843.12154645,0.0,1.0
2008-11-18,6.52,6.59,6.22,6.47,5744700,3.98495670599331,4.02773998351165,3.80159980234331,3.95439722205165,9399209.76899639,0.0,1.0
2008-11-19,5.92,6.43,5.89,6.32,6363900,3.61824289869331,3.92994963489831,3.59990720832831,3.86271877022665,10412315.8822769,0.0,1.0
2008-11-20,5.64,6.32,5.61,5.92,8772800,3.44710978861998,3.86271877022665,3.42877409825498,3.61824289869331,14353645.5274342,0.0,1.0
2008-11-21,5.82,5.91,5.49,5.91,10274600,3.55712393080998,3.61213100190498,3.35543133679498,3.61213100190498,16810820.5289276,0.0,1.0
2008-11-24,6.63,6.74,5.995,6.04,7330700,4.05218757066498,4.11941843533665,3.66408212460581,3.69158566015331,11994148.8769791,0.0,1.0
2008-11-25,6.9,7.035,6.71,6.92,10098500,4.21720878394998,4.29971939059248,4.10108274497165,4.22943257752665,16522693.9356642,0.0,1.0
2008-11-26,7.1,7.19,6.73,6.77,6475700,4.33944671971664,4.39445379081164,4.11330653854831,4.13775412570164,10595237.819397,0.0,1.0
2008-11-28,7.12,7.24,7.05,7.215,2679400,4.35167051329331,4.42501327475331,4.30888723577498,4.40973353278248,4383909.10840408,0.0,1.0
2008-12-01,6.31,6.69,6.27,6.66,5978700,3.85660687343831,4.08885895139498,3.83215928628498,4.07052326102998,9782069.63738729,0.0,1.0
2008-12-02,6.9,6.99,6.54,6.64,6343100,4.21720878394998,4.27221585504498,3.99718049956998,4.05829946745331,10378283.8939755,0.0,1.0
2008-12-03,7.25,7.34,6.86,6.86,10828400,4.43112517154164,4.48613224263664,4.19276119679665,4.19276119679665,17716922.2174527,0.0,1.0
2008-12-04,6.97,7.21,6.84,6.96,7021800,4.25999206146831,4.40667758438831,4.18053740321998,4.25388016467998,11488741.1276374,0.0,1.0
2008-12-05,7.23,7.28,6.765,7.0,6154800,4.41890137796498,4.44946086190664,4.13469817730748,4.27832775183331,10070196.2306507,0.0,1.0
2008-12-08,7.8,7.9321,7.49,7.58,7706300,4.76727949489998,4.84801765147386,4.57781069446164,4.63281776555664,12608688.050345,0.0,1.0
2008-12-09,7.77,8.03,7.54,7.62,8849300,4.74894380453498,4.90785312103164,4.60837017840331,4.65726535270998,14478811.2536389,0.0,1.0
2008-12-10,7.95,8.162,7.85,8.01,12065700,4.85895794672498,4.98853015863764,4.79783897884164,4.89562932745497,19741334.6754016,0.0,1.0
2008-12-11,7.46,7.81,7.37,7.75,10434600,4.55947500409664,4.77339139168831,4.50446793300164,4.73672001095831,17072605.0543231,0.0,1.0
2008-12-12,7.47,7.53,7.15,7.16,10376700,4.56558690088498,4.60225828161498,4.37000620365831,4.37611810044664,16977871.7791956,0.0,1.0
2008-12-15,7.37,7.5,7.26,7.42,6448500,4.50446793300164,4.58392259124998,4.43723706832998,4.53502741694331,10550734.4500798,0.0,1.0
2008-12-16,7.8,7.86,7.28,7.3199,10313700,4.76727949489998,4.80395087562998,4.44946086190664,4.47384733009209,16874794.1223211,0.0,1.0
2008-12-17,7.99,8.04,7.615,7.62,10964700,4.88340553387831,4.91396501781997,4.65420940431581,4.65726535270998,17939929.910024,0.0,1.0
2008-12-18,7.85,8.03,7.7508,7.87,11278700,4.79783897884164,4.90785312103164,4.73720896270138,4.81006277241831,18453682.0411126,0.0,1.0
2008-12-19,7.77,7.96,7.72,7.9,7055000,4.74894380453498,4.86506984351331,4.71838432059331,4.82839846278331,11543061.416657,0.0,1.0
2008-12-22,7.59,7.79,7.48,7.72,8011000,4.63892966234498,4.76116759811164,4.57169879767331,4.71838432059331,13107223.955895,0.0,1.0
2008-12-23,7.38,7.6,7.28,7.57,6102000,4.51057982978998,4.64504155913331,4.44946086190664,4.62670586876831,9983807.33727016,0.0,1.0
2008-12-24,7.34,7.44,7.25,7.25,1912400,4.48613224263664,4.54725121051998,4.43112517154164,4.43112517154164,3128979.53978949,0.0,1.0
2008-12-26,7.45,7.48,7.28,7.28,2624300,4.55336310730831,4.57169879767331,4.44946086190664,4.44946086190664,4293757.06247101,0.0,1.0
2008-12-29,7.4,7.73,7.275,7.71,4799600,4.52280362336664,4.72449621738164,4.44640491351248,4.71227242380498,7852881.30055096,0.0,1.0
2008-12-30,7.62,7.66,7.52,7.64,2534300,4.65726535270998,4.68171293986331,4.59614638482664,4.66948914628664,4146503.26693605,0.0,1.0
2008-12-31,7.81,7.825,7.4,7.56,3424900,4.77339139168831,4.78255923687081,4.52280362336664,4.62059397197998,5603661.38141865,0.0,1.0
2009-01-02,8.1,8.15,7.8,7.85,2608300,4.95063639854997,4.98119588249164,4.76727949489998,4.79783897884164,4267578.60993147,0.0,1.0
2009-01-05,7.99,8.15,7.91,7.93,5388800,4.88340553387831,4.98119588249164,4.83451035957164,4.84673415314831,8816902.81531981,0.0,1.0
2009-01-06,8.19,8.29,7.9,7.99,5583300,5.00564346964497,5.06676243752831,4.82839846278331,4.88340553387831,9135134.6290037,0.0,1.0
2009-01-07,8.22,8.42,8.18,8.26,5904600,5.02397916000997,5.14621709577664,4.99953157285664,5.04842674716331,9660830.6790635,0.0,1.0
2009-01-08,8.2,8.21,7.8801,7.96,3631700,5.01175536643331,5.01786726322164,4.81623578817452,4.86506984351331,5942017.88049231,0.0,1.0
2009-01-09,7.89,8.08,7.8326,8.02,4334500,4.82228656599497,4.93841260497331,4.78720427842994,4.90174122424331,7091906.40829197,0.0,1.0
2009-01-12,7.53,7.67,7.47,7.61,7454600,4.60225828161498,4.68782483665164,4.56558690088498,4.65115345592164,12196868.2688322,0.0,1.0
2009-01-13,7.3,7.44,7.2,7.26,7662500,4.46168465548331,4.54725121051998,4.40056568759998,4.43723706832998,12537024.536518,0.0,1.0
2009-01-14,6.89,7.02,6.84,6.91,10868600,4.21109688716164,4.29055154540998,4.18053740321998,4.22332068073831,17782695.5794583,0.0,1.0
2009-01-15,7.21,7.27,6.81,6.99,6733300,4.40667758438831,4.44334896511831,4.16220171285498,4.27221585504498,11016710.9052837,0.0,1.0
2009-01-16,7.23,7.355,7.0875,7.27,13033100,4.41890137796498,4.49530008781914,4.33180684873123,4.44334896511831,21324149.362074,0.0,1.0
2009-01-20,6.61,7.28,6.598,6.78,9905000,4.03996377708831,4.44946086190664,4.03262950094231,4.14386602248998,16206098.275264,0.0,1.0
2009-01-21,7.71,7.76,7.44,7.57,15219700,4.71227242380498,4.74283190774664,4.54725121051998,4.62670586876831,24901762.13226,0.0,1.0
2009-01-22,7.71,7.88,7.53,7.67,9561800,4.71227242380498,4.81617466920664,4.60225828161498,4.68782483665164,15644570.4682907,0.0,1.0
2009-01-23,7.81,7.99,7.54,7.56,6468300,4.77339139168831,4.88340553387831,4.60837017840331,4.62059397197998,10583130.2850974,0.0,1.0
2009-01-26,8.31,8.49,8.03,8.05,9752900,5.07898623110497,5.18900037329497,4.90785312103164,4.92007691460831,15957239.36081,0.0,1.0
2009-01-27,8.16,8.22,7.97,8.13,9287400,4.98730777927997,5.02397916000997,4.87118174030164,4.96897208891497,15195610.0072375,0.0,1.0
2009-01-28,8.31,8.44,8.24,8.41,3995800,5.07898623110497,5.15844088935331,5.03620295358664,5.14010519898831,6537741.29109541,0.0,1.0
2009-01-29,8.02,8.19,7.8975,8.15,8904700,4.90174122424331,5.00564346964497,4.82687048858623,4.98119588249164,14569454.1455571,0.0,1.0
2009-01-30,7.99,8.16,7.92,8.08,15986000,4.88340553387831,4.98730777927997,4.84062225635997,4.93841260497331,26155546.393576,0.0,1.0
2009-02-02,7.85,7.91,7.73,7.73,7003200,4.79783897884164,4.83451035957164,4.72449621738164,4.72449621738164,11458308.6765602,0.0,1.0
2009-02-03,8.24,8.27,7.77,7.82,11881200,5.03620295358664,5.05453864395164,4.74894380453498,4.77950328847664,19439464.394555,0.0,1.0
2009-02-04,8.2,8.56,8.11,8.15,10629600,5.01175536643331,5.23178365081331,4.95674829533831,4.98119588249164,17391654.9446488,0.0,1.0
2009-02-05,8.23,8.33,8.08,8.14,10420300,5.03009105679831,5.09121002468164,4.93841260497331,4.97508398570331,17049208.0623658,0.0,1.0
2009-02-06,8.67,8.76,8.35,8.37,8509500,5.29901451548497,5.35402158657997,5.10343381825831,5.11565761183497,13922846.3678303,0.0,1.0
2009-02-09,8.77,9.1,8.76,9.05,12984900,5.36013348336831,5.5618260773833,5.35402158657997,5.53126659344164,21245286.7737986,0.0,1.0
2009-02-10,8.35,8.75,8.27,8.65,7454000,5.10343381825831,5.34790968979164,5.05453864395164,5.28679072190831,12195886.576862,0.0,1.0
2009-02-11,8.21,8.47,8.09,8.37,12040300,5.01786726322164,5.17677657971831,4.94452450176164,5.11565761183497,19699776.3819951,0.0,1.0
2009-02-12,8.39,8.43,8.08,8.11,14257100,5.12788140541164,5.15232899256497,4.93841260497331,4.95674829533831,23326800.9813495,0.0,1.0
2009-02-13,8.61,8.74,8.5,8.53,12110800,5.26234313475497,5.34179779300331,5.19511227008331,5.21344796044831,19815125.1884975,0.0,1.0
2009-02-17,8.18,8.37,8.11,8.35,10417100,4.99953157285664,5.11565761183497,4.95674829533831,5.10343381825831,17043972.3718579,0.0,1.0
2009-02-18,8.33,8.45,8.25,8.34,12711900,5.09121002468164,5.16455278614164,5.04231485037497,5.09732192146997,20798616.9273426,0.0,1.0
2009-02-19,8.52,8.82,8.4501,8.81,10021300,5.20733606365997,5.39069296730997,5.16461390510952,5.38458107052164,16396382.9021609,0.0,1.0
2009-02-20,8.38,8.59,8.24,8.38,13812500,5.12176950862331,5.25011934117831,5.03620295358664,5.12176950862331,22599367.2314068,0.0,1.0
2009-02-23,7.65,8.34,7.65,8.32,10195300,4.67560104307498,5.09732192146997,4.67560104307498,5.08509812789331,16681073.5735284,0.0,1.0
2009-02-24,7.93,8.03,7.58,7.68,13256800,4.84673415314831,4.90785312103164,4.63281776555664,4.69393673343998,21690156.8516426,0.0,1.0
2009-02-25,8.0,8.17,7.81,8.1,9002200,4.88951743066664,4.99341967606831,4.77339139168831,4.95063639854997,14728979.09072,0.0,1.0
2009-02-26,8.0,8.21,7.98,8.08,12256800,4.88951743066664,5.01786726322164,4.87729363708998,4.93841260497331,20054003.5679209,0.0,1.0
2009-02-27,8.16,8.38,8.11,8.13,8931300,4.98730777927997,5.12176950862331,4.95674829533831,4.96897208891497,14612975.8229042,0.0,1.0
2009-03-02,7.51,7.94,7.51,7.89,9873900,4.59003448803831,4.85284604993664,4.59003448803831,4.82228656599497,16155213.9081403,0.0,1.0
2009-03-03,7.46,7.71,7.38,7.68,6763600,4.55947500409664,4.71227242380498,4.51057982978998,4.69393673343998,11066286.3497805,0.0,1.0
2009-03-04,7.92,8.05,7.63,7.71,6429300,4.84062225635997,4.92007691460831,4.66337724949831,4.71227242380498,10519320.3070323,0.0,1.0
2009-03-05,7.55,7.7,7.5,7.53,6740800,4.61448207519164,4.70616052701664,4.58392259124998,4.60225828161498,11028982.0549116,0.0,1.0
2009-03-06,7.68,7.85,7.49,7.81,9272300,4.69393673343998,4.79783897884164,4.57781069446164,4.77339139168831,15170904.0926532,0.0,1.0
2009-03-09,7.6,7.93,7.56,7.56,9333700,4.64504155913331,4.84673415314831,4.62059397197998,4.62059397197998,15271363.9042738,0.0,1.0
2009-03-10,8.1,8.22,7.96,7.97,8623300,4.95063639854997,5.02397916000997,4.86506984351331,4.87118174030164,14109040.6115179,0.0,1.0
2009-03-11,8.45,8.5,8.28,8.395,6894400,5.16455278614164,5.19511227008331,5.06065054073997,5.13093735380581,11280295.1992913,0.0,1.0
2009-03-12,9.08,9.09,8.36,8.46,9143400,5.54960228380664,5.55571418059497,5.10954571504664,5.17066468292997,14960003.9343815,0.0,1.0
2009-03-13,8.72,8.76,8.5,8.72,6691000,5.32957399942664,5.35402158657997,5.19511227008331,5.32957399942664,10947501.6213823,0.0,1.0
2009-03-16,8.85,9.16,8.84,8.96,6123800,5.40902865767497,5.5984974581133,5.40291676088664,5.47625952234664,10019475.4788553,0.0,1.0
2009-03-17,9.34,9.35,8.87,8.9,4876500,5.7085116003033,5.71462349709164,5.42125245125164,5.43958814161664,7978701.48806916,0.0,1.0
2009-03-18,9.63,9.65,8.99,9.07,11342200,5.88575660716497,5.89798040074164,5.49459521271164,5.5434903870183,18557577.7746289,0.0,1.0
2009-03-19,9.3,9.61,9.23,9.59,11633700,5.68406401314997,5.8735328135883,5.64128073563164,5.86130902001164,19034516.4568338,0.0,1.0
2009-03-20,8.31,8.53,8.22,8.44,16693500,5.07898623110497,5.21344796044831,5.02397916000997,5.15844088935331,27313124.8418092,0.0,1.0
2009-03-23,8.67,8.68,8.07,8.07,7386300,5.29901451548497,5.30512641227331,4.93230070818497,4.93230070818497,12085118.999554,0.0,1.0
2009-03-24,8.08,8.33,8.04,8.3,9537200,4.93841260497331,5.09121002468164,4.91396501781997,5.07287433431664,15604321.0975111,0.0,1.0
2009-03-25,8.36,8.51,8.07,8.07,9367600,5.10954571504664,5.20122416687164,4.93230070818497,4.93230070818497,15326829.5005919,0.0,1.0
2009-03-26,8.61,8.66,8.32,8.36,7214300,5.26234313475497,5.29290261869664,5.08509812789331,5.10954571504664,11803700.6347539,0.0,1.0
2009-03-27,8.08,8.2,8.05,8.12,7228100,4.93841260497331,5.01175536643331,4.92007691460831,4.96286019212664,11826279.5500692,0.0,1.0
2009-03-30,7.78,7.838,7.62,7.81,7178600,4.75505570132331,4.79050470269564,4.65726535270998,4.77339139168831,11745289.962525,0.0,1.0
2009-03-31,8.09,8.27,7.94,8.0,6451900,4.94452450176164,5.05453864395164,4.85284604993664,4.88951743066664,10556297.3712444,0.0,1.0
2009-04-01,8.58,8.64,8.1,8.13,7658100,5.24400744438997,5.28067882511997,4.95063639854997,4.96897208891497,12529825.4620696,0.0,1.0
2009-04-02,8.86,9.07,8.78,8.78,6713400,5.4151405544633,5.5434903870183,5.36624538015664,5.36624538015664,10984151.4549377,0.0,1.0
2009-04-03,8.96,9.07,8.78,9.02,8252900,5.47625952234664,5.5434903870183,5.36624538015664,5.51293090307664,13503009.4352273,0.0,1.0
2009-04-06,9.18,9.2,9.03,9.12,4787000,5.61072125168997,5.62294504526664,5.51904279986497,5.57404987095997,7832265.76917606,0.0,1.0
2009-04-07,8.75,8.97,8.67,8.88,3296400,5.34790968979164,5.48237141913497,5.29901451548497,5.42736434803997,5393415.6844604,0.0,1.0
2009-04-08,8.83,8.99,8.74,8.85,5398300,5.39680486409831,5.49459521271164,5.34179779300331,5.40902865767497,8832446.27151516,0.0,1.0
2009-04-09,9.16,9.19,9.04,9.15,6601400,5.5984974581133,5.6168331484783,5.5251546966533,5.59238556132497,10800902.2871608,0.0,1.0
2009-04-13,9.28,9.36,9.03,9.07,2847600,5.6718402195733,5.72073539387997,5.51904279986497,5.5434903870183,4659110.09072608,0.0,1.0
2009-04-14,9.33,9.52,9.28,9.31,6689300,5.70239970351497,5.8185257424933,5.6718402195733,5.6901759099383,10944720.1608,0.0,1.0
2009-04-15,9.0,9.26,8.85,9.21,14367800,5.50070710949997,5.65961642599664,5.40902865767497,5.62905694205497,23507923.1498575,0.0,1.0
2009-04-16,9.22,9.32,9.02,9.1,5504000,5.6351688388433,5.69628780672664,5.51293090307664,5.5618260773833,9005387.67360456,0.0,1.0
2009-04-17,9.39,9.49,9.25,9.35,5267100,5.73907108424497,5.8001900521283,5.6535045292083,5.71462349709164,8617782.96069087,0.0,1.0
2009-04-20,8.66,8.98,8.6,8.86,5418400,5.29290261869664,5.48848331592331,5.25623123796664,5.4151405544633,8865332.95251797,0.0,1.0
2009-04-21,9.17,9.25,8.66,8.7,6140600,5.60460935490164,5.6535045292083,5.29290261869664,5.31735020584997,10046962.8540218,0.0,1.0
2009-04-22,9.14,9.36,8.95,9.01,5959500,5.58627366453664,5.72073539387997,5.4701476255583,5.50681900628831,9750655.49433981,0.0,1.0
2009-04-23,9.19,9.2,9.03,9.15,7675900,5.7569360974383,5.7632004457489,5.65670652446875,5.73187870419591,12253309.7130241,0.2292299,1.0
2009-04-24,9.48,9.64,9.15,9.3,6939100,5.9386021984456,6.03883177141515,5.73187870419591,5.82584392885486,11077129.9039391,0.0,1.0
2009-04-27,9.24,9.47,9.14,9.24,3919000,5.78825783899128,5.93233785013501,5.72561435588532,5.78825783899128,6256037.82818192,0.0,1.0
2009-04-28,9.21,9.25,8.98,9.01,5621500,5.76946479405949,5.79452218730188,5.62538478291577,5.64417782784756,8973798.58410939,0.0,1.0
2009-04-29,9.45,9.69,9.4,9.47,7452800,5.91980915351381,6.07015351296813,5.88848741196083,5.93233785013501,11897167.3196923,0.0,1.0
2009-04-30,8.53,9.25,8.33,9.0,18902400,5.34348910893892,5.79452218730188,5.21820214272699,5.63791347953696,30174567.3496877,0.0,1.0
2009-05-01,8.41,8.46,8.11,8.43,10787700,5.26831692921176,5.29963867076475,5.08038647989386,5.28084562583296,17220785.7308186,0.0,1.0
2009-05-04,8.78,8.8,8.59,8.6,6947400,5.50009781670384,5.51262651332503,5.3810751988025,5.3873395471131,11090379.486479,0.0,1.0
2009-05-05,8.61,8.72,8.425,8.71,5856300,5.3936038954237,5.46251172684026,5.27771345167766,5.45624737852966,9348618.09981672,0.0,1.0
2009-05-06,8.8,8.85,8.66,8.84,7798900,5.51262651332503,5.54394825487802,5.42492563697668,5.53768390656742,12449658.9482541,0.0,1.0
2009-05-07,8.58,8.96,8.49,8.91,5656800,5.37481085049191,5.61285608629458,5.31843171569654,5.58153434474159,9030149.21828514,0.0,1.0
2009-05-08,8.66,8.7099,8.44,8.64,7537400,5.42492563697668,5.45618473504656,5.28710997414355,5.41239694035549,12032217.2814847,0.0,1.0
2009-05-11,8.42,8.52,8.39,8.46,4126600,5.27458127752236,5.33722476062833,5.25578823259057,5.29963867076475,6587437.02520426,0.0,1.0
2009-05-12,8.51,8.71,8.42,8.71,5417600,5.33096041231773,5.45624737852966,5.27458127752236,5.45624737852966,8648305.82749639,0.0,1.0
2009-05-13,8.15,8.33,8.12,8.32,2453700,5.10544387313625,5.21820214272699,5.08665082820446,5.21193779441639,3916927.79255167,0.0,1.0
2009-05-14,8.38,8.47,8.14,8.14,6607100,5.24952388427997,5.30590301907534,5.09917952482566,5.09917952482566,10547146.6023426,0.0,1.0
2009-05-15,8.36,8.58,8.28,8.39,4724900,5.23699518765878,5.37481085049191,5.18688040117401,5.25578823259057,7542524.40274987,0.0,1.0
2009-05-18,8.84,8.86,8.52,8.54,5054600,5.53768390656742,5.55021260318861,5.33722476062833,5.34975345724952,8068836.13328102,0.0,1.0
2009-05-19,8.9,8.99,8.8,8.84,3302100,5.575269996431,5.63164913122637,5.51262651332503,5.53768390656742,5271258.61506494,0.0,1.0
2009-05-20,8.75,8.99,8.71,8.78,4144300,5.48130477177205,5.63164913122637,5.45624737852966,5.50009781670384,6615692.15905443,0.0,1.0
2009-05-21,8.64,8.69,8.45,8.6,3003200,5.41239694035549,5.44371868190847,5.29337432245415,5.3873395471131,4794114.01010358,0.0,1.0
2009-05-22,8.68,8.79,8.55,8.68,2977900,5.43745433359787,5.50636216501444,5.35601780556012,5.43745433359787,4753726.72838554,0.0,1.0
2009-05-26,9.06,9.13,8.69,8.71,6210100,5.67549956940054,5.71935000757472,5.44371868190847,5.45624737852966,9913401.509771,0.0,1.0
2009-05-27,8.83,9.05,8.81,8.96,3671900,5.53141955825682,5.66923522108995,5.51889086163563,5.61285608629458,5861583.38895157,0.0,1.0
2009-05-28,8.99,9.04,8.799,8.86,3998400,5.63164913122637,5.66297087277935,5.51200007849397,5.55021260318861,6382786.84669624,0.0,1.0
2009-05-29,9.31,9.32,9.18,9.21,3362200,5.83210827716546,5.83837262547606,5.7506717491277,5.76946479405949,5367198.36333586,0.0,1.0
2009-06-01,9.63,9.69,9.44,9.46,5042700,6.03256742310455,6.07015351296813,5.91354480520322,5.92607350182441,8049839.74385634,0.0,1.0
2009-06-02,9.61,9.62,9.44,9.45,5014600,6.02003872648336,6.02630307479396,5.91354480520322,5.91980915351381,8004982.72345013,0.0,1.0
2009-06-03,9.12,9.23,8.99,9.155,3208900,5.71308565926412,5.78199349068069,5.63164913122637,5.73501087835121,5122480.17015896,0.0,1.0
2009-06-04,9.15,9.16,8.97,9.04,3531100,5.73187870419591,5.73814305250651,5.61912043460518,5.66297087277935,5636819.38634682,0.0,1.0
2009-06-05,8.94,9.17,8.87,9.12,3479900,5.60032738967338,5.74440740081711,5.55647695149921,5.71308565926412,5555087.02176328,0.0,1.0
2009-06-08,8.98,9.03,8.78,8.88,2680500,5.62538478291577,5.65670652446875,5.50009781670384,5.56274129980981,4278976.62629284,0.0,1.0
2009-06-09,9.12,9.18,9.02,9.02,4741000,5.71308565926412,5.7506717491277,5.65044217615816,5.65044217615816,7568225.40020681,0.0,1.0
2009-06-10,9.27,9.4,9.17,9.36,5892400,5.80705088392307,5.88848741196083,5.74440740081711,5.86343001871844,9406245.80218912,0.0,1.0
2009-06-11,9.65,9.77,9.42,9.42,6706100,6.04509611972575,6.1202682994529,5.90101610858202,5.90101610858202,10705183.7916741,0.0,1.0
2009-06-12,9.59,9.6,9.4,9.5,5063900,6.00751002986217,6.01377437817276,5.88848741196083,5.9511308950668,8083682.0510667,0.0,1.0
2009-06-15,9.16,9.35,9.03,9.34,3331600,5.73814305250651,5.85716567040785,5.65670652446875,5.85090132209725,5318350.50481523,0.0,1.0
2009-06-16,9.23,9.44,9.19,9.39,3402600,5.78199349068069,5.91354480520322,5.7569360974383,5.88222306365023,5431690.30726506,0.0,1.0
2009-06-17,9.51,9.58,9.38,9.45,6214100,5.95739524337739,6.00124568155157,5.87595871533964,5.91980915351381,9919786.85075409,0.0,1.0
2009-06-18,9.56,9.61,9.45,9.56,8672200,5.98871698493038,6.02003872648336,5.91980915351381,5.98871698493038,13843738.5183871,0.0,1.0
2009-06-19,9.59,9.69,9.47,9.5,5372600,6.00751002986217,6.07015351296813,5.93233785013501,5.9511308950668,8576470.74143663,0.0,1.0
2009-06-22,9.29,9.36,9.23,9.33,8917300,5.81957958054427,5.86343001871844,5.78199349068069,5.84463697378665,14235000.2871259,0.0,1.0
2009-06-23,9.43,9.51,9.32,9.45,9054100,5.90728045689262,5.95739524337739,5.83837262547606,5.91980915351381,14453378.9487476,0.0,1.0
2009-06-24,9.62,9.84,9.54,9.58,9771000,6.02630307479396,6.16411873762708,5.97618828830918,6.00124568155157,15597791.6864418,0.0,1.0
2009-06-25,9.47,9.56,9.34,9.47,12096700,5.93233785013501,5.98871698493038,5.85090132209725,5.93233785013501,19310388.5675346,0.0,1.0
2009-06-26,9.62,9.75,9.58,9.64,7717600,6.02630307479396,6.10773960283171,6.00124568155157,6.03883177141515,12319876.8927728,0.0,1.0
2009-06-29,9.85,9.92,9.65,9.73,4807300,6.17038308593768,6.21423352411185,6.04509611972575,6.09521090621052,7674062.42700151,0.0,1.0
2009-06-30,9.78,9.89,9.64,9.87,4848200,6.1265326477635,6.19544047918007,6.03883177141515,6.18291178255887,7739352.53855361,0.0,1.0
2009-07-01,10.26,10.43,10.18,10.24,5786300,6.42722136667214,6.53371528795228,6.37710658018737,6.41469267005095,9236874.63261267,0.0,1.0
2009-07-02,9.69,9.95,9.65,9.94,6392600,6.07015351296813,6.23302656904364,6.04509611972575,6.22676222073305,10204732.6921245,0.0,1.0
2009-07-06,9.57,9.58,9.4,9.45,5167200,5.99498133324097,6.00124568155157,5.88848741196083,5.91980915351381,8248583.481955,0.0,1.0
2009-07-07,9.29,9.53,9.28,9.53,3563500,5.81957958054427,5.96992393999859,5.81331523223367,5.96992393999859,5688540.64830984,0.0,1.0
2009-07-08,9.36,9.46,9.2,9.42,4594800,5.86343001871844,5.92607350182441,5.7632004457489,5.90101610858202,7334841.18727489,0.0,1.0
2009-07-09,9.34,9.51,9.17,9.47,6324300,5.85090132209725,5.95739524337739,5.74440740081711,5.93233785013501,10095702.9948382,0.0,1.0
2009-07-10,9.32,9.36,9.2,9.25,3121400,5.83837262547606,5.86343001871844,5.7632004457489,5.79452218730188,4982800.83615387,0.0,1.0
2009-07-13,9.43,9.4403,9.21,9.24,7160600,5.90728045689262,5.91373273565253,5.76946479405949,5.78825783899128,11430718.1608776,0.0,1.0
2009-07-14,9.39,9.44,9.28,9.39,3493800,5.88222306365023,5.91354480520322,5.81331523223367,5.88222306365023,5577276.08167951,0.0,1.0
2009-07-15,9.85,9.89,9.72,9.76,4774400,6.17038308593768,6.19544047918007,6.08894655789992,6.11400395114231,7621542.9974156,0.0,1.0
2009-07-16,9.83,9.85,9.58,9.71,4823800,6.15785438931649,6.17038308593768,6.00124568155157,6.08268220958933,7700401.95855675,0.0,1.0
2009-07-17,10.04,10.12,9.85,9.91,5288600,6.28940570383901,6.33952049032379,6.17038308593768,6.20796917580126,8442378.58079176,0.0,1.0
2009-07-20,9.97,10.14,9.84,10.07,4855200,6.24555526566484,6.35204918694498,6.16411873762708,6.3081987487708,7750526.88527401,0.0,1.0
2009-07-21,10.14,10.22,10.04,10.19,4163300,6.35204918694498,6.40216397342975,6.28940570383901,6.38337092849796,6646022.52872411,0.0,1.0
2009-07-22,10.24,10.39,10.15,10.15,5691300,6.41469267005095,6.5086578947099,6.35831353525558,6.35831353525558,9085222.78426429,0.0,1.0
2009-07-23,10.42,10.56,10.11,10.11,7890200,6.52745093964169,6.61515181599004,6.33325614201319,6.33325614201319,12595404.3561931,0.0,1.0
2009-07-24,9.65,9.68,9.49,9.64,7246400,6.04509611972575,6.06388916465754,5.9448665467562,6.03883177141515,11567683.7249649,0.0,1.0
2009-07-27,9.38,9.52,9.2,9.49,7973800,5.87595871533964,5.96365959168799,5.7632004457489,5.9448665467562,12728857.9827397,0.0,1.0
2009-07-28,9.32,9.32,9.13,9.21,4582600,5.83837262547606,5.83837262547606,5.71935000757472,5.76946479405949,7315365.89727646,0.0,1.0
2009-07-29,9.3,9.32,9.14,9.18,2315700,5.82584392885486,5.83837262547606,5.72561435588532,5.7506717491277,3696633.52863508,0.0,1.0
2009-07-30,9.37,9.49,9.28,9.39,2551000,5.86969436702904,5.9448665467562,5.81331523223367,5.88222306365023,4072251.21196532,0.0,1.0
2009-07-31,9.72,9.84,9.53,9.56,4104900,6.08894655789992,6.16411873762708,5.96992393999859,5.98871698493038,6552796.55037101,0.0,1.0
2009-08-03,9.94,10.04,9.8,9.83,4452500,6.22676222073305,6.28940570383901,6.1390613443847,6.15785438931649,7107682.68180148,0.0,1.0
2009-08-04,9.88,9.92,9.75,9.79,1902300,6.18917613086947,6.21423352411185,6.10773960283171,6.1327969960741,3036708.53803278,0.0,1.0
2009-08-05,9.73,9.84,9.58,9.84,2146800,6.09521090621052,6.16411873762708,6.00124568155157,6.16411873762708,3427012.50562412,0.0,1.0
2009-08-06,9.45,9.51,9.35,9.4605,2891100,5.91980915351381,5.95739524337739,5.85716567040785,5.92638671923994,4615164.8290525,0.0,1.0
2009-08-07,9.64,9.77,9.55,9.58,1729200,6.03883177141515,6.1202682994529,5.98245263661978,6.00124568155157,2760382.90698958,0.0,1.0
2009-08-10,9.53,9.6,9.46,9.56,1972900,5.96992393999859,6.01377437817276,5.92607350182441,5.98871698493038,3149409.80638431,0.0,1.0
2009-08-11,9.33,9.38,9.21,9.36,4194900,5.84463697378665,5.87595871533964,5.76946479405949,5.86343001871844,6696466.72249052,0.0,1.0
2009-08-12,9.47,9.56,9.36,9.39,5079800,5.93233785013501,5.98871698493038,5.86343001871844,5.88222306365023,8109063.78147448,0.0,1.0
2009-08-13,9.59,9.66,9.48,9.6,6333800,6.00751002986217,6.05136046803634,5.9386021984456,6.01377437817276,10110868.179673,0.0,1.0
2009-08-14,9.39,9.5,9.28,9.5,3221800,5.88222306365023,5.9511308950668,5.81331523223367,5.9511308950668,5143072.89482943,0.0,1.0
2009-08-17,9.23,9.31,9.1,9.27,4580400,5.78199349068069,5.83210827716546,5.70055696264293,5.80705088392307,7311853.95973576,0.0,1.0
2009-08-18,9.35,9.43,9.26,9.35,6483900,5.85716567040785,5.90728045689262,5.80078653561248,5.85716567040785,10350478.1000635,0.0,1.0
2009-08-19,9.27,9.32,9.14,9.14,6269100,5.80705088392307,5.83837262547606,5.72561435588532,5.72561435588532,10007585.2892716,0.0,1.0
2009-08-20,9.52,9.5675,9.4301,9.5,7992000,5.96365959168799,5.99341524616332,5.90734310037573,5.9511308950668,12757911.2842128,0.0,1.0
2009-08-21,9.7,9.79,9.64,9.67,4052800,6.07641786127873,6.1327969960741,6.03883177141515,6.05762481634694,6469627.48406626,0.0,1.0
2009-08-24,9.46,9.58,9.44,9.57,2529400,5.92607350182441,6.00124568155157,5.91354480520322,5.99498133324097,4037770.37065663,0.0,1.0
2009-08-25,9.43,9.57,9.37,9.55,5040500,5.90728045689262,5.99498133324097,5.86969436702904,5.98245263661978,8046327.80631563,0.0,1.0
2009-08-26,9.36,9.39,9.25,9.39,4372000,5.86343001871844,5.88222306365023,5.79452218730188,5.88222306365023,6979177.69451681,0.0,1.0
2009-08-27,9.44,9.48,9.25,9.42,4568400,5.91354480520322,5.9386021984456,5.79452218730188,5.90101610858202,7292697.93678649,0.0,1.0
2009-08-28,9.7,9.89,9.44,9.88,3867400,6.07641786127873,6.19544047918007,5.91354480520322,6.18917613086947,6173666.92950006,0.0,1.0
2009-08-31,9.58,9.6,9.47,9.55,3276400,6.00124568155157,6.01377437817276,5.93233785013501,5.98245263661978,5230232.79924859,0.0,1.0
2009-09-01,9.42,9.74,9.37,9.5,6390500,5.90101610858202,6.10147525452112,5.86969436702904,5.9511308950668,10201380.3881083,0.0,1.0
2009-09-02,9.38,9.4822,9.29,9.33,3065900,5.87595871533964,5.93998035507393,5.81957958054427,5.84463697378665,4894204.23001351,0.0,1.0
2009-09-03,9.51,9.65,9.43,9.62,4522100,5.95739524337739,6.04509611972575,5.90728045689262,6.02630307479396,7218787.61490724,0.0,1.0
2009-09-04,9.73,9.77,9.5,9.55,3515300,6.09521090621052,6.1202682994529,5.9511308950668,5.98245263661978,5611597.28946361,0.0,1.0
2009-09-08,10.21,10.4,10.18,10.37,9091400,6.39589962511916,6.51492224302049,6.37710658018737,6.4961291980887,14512922.2534149,0.0,1.0
2009-09-09,10.1,10.19,9.99,10.16,12035300,6.32699179370259,6.38337092849796,6.25808396228603,6.36457788356617,19212373.5834442,0.0,1.0
2009-09-10,10.27,10.29,10.06,10.14,7729700,6.43348571498274,6.44601441160393,6.30193440046021,6.35204918694498,12339192.5492467,0.0,1.0
2009-09-11,10.3,10.4,10.24,10.33,3780600,6.45227875991453,6.51492224302049,6.41469267005095,6.47107180484632,6035105.03016702,0.0,1.0
2009-09-14,10.5,10.56,10.28,10.28,5074500,6.57756572612646,6.61515181599004,6.43975006329333,6.43975006329333,8100603.20467189,0.0,1.0
2009-09-15,10.58,10.61,10.41,10.57,5420500,6.62768051261123,6.64647355754302,6.52118659133109,6.62141616430064,8652935.19970914,0.0,1.0
2009-09-16,10.79,10.84,10.51,10.62,5906100,6.75923182713376,6.79055356868674,6.58383007443706,6.65273790585362,9428115.5950562,0.0,1.0
2009-09-17,10.55,10.69,10.46,10.52,5398600,6.60888746767944,6.69658834402779,6.55250833288407,6.59009442274765,8617975.45782672,0.0,1.0
2009-09-18,10.66,10.69,10.475,10.56,3326600,6.67779529909601,6.69658834402779,6.56190485534997,6.61515181599004,5310368.82858636,0.0,1.0
2009-09-21,10.62,10.65,10.41,10.43,2229900,6.65273790585362,6.67153095078541,6.52118659133109,6.53371528795228,3559667.96454781,0.0,1.0
2009-09-22,10.76,10.8,10.63,10.69,2364500,6.74043878220197,6.76549617544436,6.65900225416422,6.69658834402779,3774534.68862877,0.0,1.0
2009-09-23,10.55,10.81,10.54,10.66,6535700,6.60888746767944,6.77176052375495,6.60262311936884,6.67779529909601,10433168.2657945,0.0,1.0
2009-09-24,10.21,10.56,10.13,10.54,5359600,6.39589962511916,6.61515181599004,6.34578483863438,6.60262311936884,8555718.38324159,0.0,1.0
2009-09-25,10.04,10.29,10.01,10.13,5619000,6.28940570383901,6.44601441160393,6.27061265890722,6.34578483863438,8969807.74599495,0.0,1.0
2009-09-28,10.24,10.36,10.09,10.11,3817200,6.41469267005095,6.48986484977811,6.320727445392,6.33325614201319,6093530.90016229,0.0,1.0
2009-09-29,10.1,10.23,9.995,10.13,8968200,6.32699179370259,6.40842832174035,6.26121613644133,6.34578483863438,14316253.7511358,0.0,1.0
2009-09-30,10.02,10.12,9.92,10.09,10719200,6.27687700721782,6.33952049032379,6.21423352411185,6.320727445392,17111436.7664832,0.0,1.0
2009-10-01,9.76,9.98,9.7301,9.95,6788100,6.11400395114231,6.25181961397543,6.09527354969362,6.23302656904364,10836083.2818274,0.0,1.0
2009-10-02,9.84,10.0,9.75,9.78,10708000,6.16411873762708,6.26434831059663,6.10773960283171,6.1265326477635,17093557.8117305,0.0,1.0
2009-10-05,9.97,10.04,9.81,9.84,6336000,6.24555526566484,6.28940570383901,6.14532569269529,6.16411873762708,10114380.1172137,0.0,1.0
2009-10-06,10.08,10.21,9.99,10.0,3964000,6.3144630970814,6.39589962511916,6.25808396228603,6.26434831059663,6327872.91424168,0.0,1.0
2009-10-07,9.96,9.96,9.78,9.92,5369800,6.23929091735424,6.23929091735424,6.1265326477635,6.21423352411185,8572001.00274848,0.0,1.0
2009-10-08,9.96,10.09,9.8798,9.9,4960900,6.23929091735424,6.320727445392,6.18905084390326,6.20170482749066,7919259.52075215,0.0,1.0
2009-10-09,10.03,10.14,9.94,10.11,6363900,6.28314135552842,6.35204918694498,6.22676222073305,6.33325614201319,10158917.8705708,0.0,1.0
2009-10-12,10.15,10.3,10.13,10.25,3545400,6.35831353525558,6.45227875991453,6.34578483863438,6.42095701836154,5659646.98036136,0.0,1.0
2009-10-13,10.02,10.14,9.96,10.12,5292100,6.27687700721782,6.35204918694498,6.23929091735424,6.33952049032379,8447965.75415196,0.0,1.0
2009-10-14,10.36,10.38,10.21,10.34,6120300,6.48986484977811,6.5023935463993,6.39589962511916,6.47733615315691,9770050.60470063,0.0,1.0
2009-10-15,10.34,10.39,10.22,10.36,6600100,6.47733615315691,6.5086578947099,6.40216397342975,6.48986484977811,10535972.2556222,0.0,1.0
2009-10-16,10.45,10.61,10.33,10.39,11131700,6.54624398457348,6.64647355754302,6.47107180484632,6.5086578947099,17769925.0553643,0.0,1.0
2009-10-19,10.56,10.65,10.38,10.4,4842300,6.61515181599004,6.67153095078541,6.5023935463993,6.51492224302049,7729934.16060355,0.0,1.0
2009-10-20,10.38,10.53,10.27,10.53,5055800,6.5023935463993,6.59635877105825,6.43348571498274,6.59635877105825,8070751.73557595,0.0,1.0
2009-10-21,10.74,10.92,10.5,10.5,15355000,6.72791008558078,6.84066835517152,6.57756572612646,6.57756572612646,24511727.6988347,0.0,1.0
2009-10-22,10.37,10.41,9.94,9.98,24424500,6.4961291980887,6.52118659133109,6.22676222073305,6.25181961397543,38989690.2103673,0.0,1.0
2009-10-23,10.54,10.68,10.47,10.67,12698000,6.60262311936884,6.6903239957172,6.55877268119467,6.6840596474066,20270264.9508176,0.0,1.0
2009-10-26,10.36,10.59,10.28,10.47,9611200,6.48986484977811,6.63394486092183,6.43975006329333,6.55877268119467,15342697.3141674,0.0,1.0
2009-10-27,10.24,10.32,10.15,10.3,6954100,6.41469267005095,6.46480745653572,6.35831353525558,6.45227875991453,11101074.9326256,0.0,1.0
2009-10-28,10.33,10.45,10.3,10.32,8107200,6.47107180484632,6.54624398457348,6.45227875991453,6.46480745653572,12941809.1045258,0.0,1.0
2009-10-29,10.86,10.91,10.49,10.56,16723000,6.80308226530794,6.83440400686092,6.57130137781586,6.61515181599004,26695514.3150513,0.0,1.0
2009-10-30,10.4,10.84,10.4,10.84,12369800,6.51492224302049,6.79055356868674,6.51492224302049,6.79055356868674,19746347.7231551,0.0,1.0
2009-11-02,10.52,10.74,10.37,10.54,8612900,6.59009442274765,6.72791008558078,6.4961291980887,6.60262311936884,13749075.8383129,0.0,1.0
2009-11-03,10.66,10.67,10.47,10.57,8516600,6.67779529909601,6.6840596474066,6.55877268119467,6.62141616430064,13595348.754145,0.0,1.0
2009-11-04,10.42,10.64,10.4,10.56,7306600,6.52745093964169,6.66526660247481,6.51492224302049,6.61515181599004,11663783.1067604,0.0,1.0
2009-11-05,10.38,10.4,10.23,10.29,8456200,6.5023935463993,6.51492224302049,6.40842832174035,6.44601441160393,13498930.1053003,0.0,1.0
2009-11-06,10.24,10.39,10.22,10.3,12704600,6.41469267005095,6.5086578947099,6.40216397342975,6.45227875991453,20280800.7634396,0.0,1.0
2009-11-09,10.66,10.71,10.5,10.51,5619700,6.67779529909601,6.70911704064899,6.57756572612646,6.58383007443706,8970925.18066698,0.0,1.0
2009-11-10,10.66,10.68,10.53,10.57,5351700,6.67779529909601,6.6903239957172,6.59635877105825,6.62141616430064,8543107.33479999,0.0,1.0
2009-11-11,10.64,10.74,10.6,10.69,6500600,6.66526660247481,6.72791008558078,6.64020920923242,6.69658834402779,10377136.8986679,0.0,1.0
2009-11-12,10.4,10.66,10.37,10.59,5781700,6.51492224302049,6.67779529909601,6.4961291980887,6.63394486092183,9229531.49048212,0.0,1.0
2009-11-13,10.56,10.63,10.44,10.51,4487900,6.61515181599004,6.65900225416422,6.53997963626288,6.58383007443706,7164192.94950182,0.0,1.0
2009-11-16,10.61,10.72,10.57,10.63,5534300,6.64647355754302,6.71538138895959,6.62141616430064,6.65900225416422,8834598.15067803,0.0,1.0
2009-11-17,10.54,10.58,10.48,10.54,4476200,6.60262311936884,6.62768051261123,6.56503702950527,6.60262311936884,7145515.82712629,0.0,1.0
2009-11-18,10.48,10.64,10.43,10.6,4084700,6.56503702950527,6.66526660247481,6.53371528795228,6.64020920923242,6520550.5784064,0.0,1.0
2009-11-19,10.24,10.29,10.12,10.29,4338500,6.41469267005095,6.44601441160393,6.33952049032379,6.44601441160393,6925700.46378342,0.0,1.0
2009-11-20,10.1,10.15,10.02,10.07,6109700,6.32699179370259,6.35831353525558,6.27687700721782,6.3081987487708,9753129.45109546,0.0,1.0
2009-11-23,10.15,10.31,10.12,10.26,5060100,6.35831353525558,6.45854310822512,6.33952049032379,6.42722136667214,8077615.97713277,0.0,1.0
2009-11-24,10.08,10.15,9.95,10.07,5810700,6.3144630970814,6.35831353525558,6.23302656904364,6.3081987487708,9275825.21260951,0.0,1.0
2009-11-25,10.14,10.17,10.009,10.03,4560700,6.35204918694498,6.37084223187677,6.26998622407617,6.28314135552842,7280406.15539405,0.0,1.0
2009-11-27,9.86,9.92,9.74,9.77,5046800,6.17664743424827,6.21423352411185,6.10147525452112,6.1202682994529,8056384.718364,0.0,1.0
2009-11-30,9.74,9.75,9.56,9.64,12610100,6.10147525452112,6.10773960283171,5.98871698493038,6.03883177141515,20129947.0827142,0.0,1.0
2009-12-01,9.85,9.93,9.8,9.83,4404900,6.17038308593768,6.22049787242245,6.1390613443847,6.15785438931649,7031697.12410271,0.0,1.0
2009-12-02,9.89,9.96,9.81,9.83,3659800,6.19544047918007,6.23929091735424,6.14532569269529,6.15785438931649,5842267.73247772,0.0,1.0
2009-12-03,9.65,9.88,9.65,9.82,4305800,6.04509611972575,6.18917613086947,6.04509611972575,6.15159004100589,6873500.30124667,0.0,1.0
2009-12-04,9.62,9.82,9.53,9.79,8692300,6.02630307479396,6.15159004100589,5.96992393999859,6.1327969960741,13875824.8568272,0.0,1.0
2009-12-07,9.55,9.57,9.48,9.5,6394100,5.98245263661978,5.99498133324097,5.9386021984456,5.9511308950668,10207127.1949931,0.0,1.0
2009-12-08,9.59,9.68,9.52,9.58,10465900,6.00751002986217,6.06388916465754,5.96365959168799,6.00124568155157,16707085.048729,0.0,1.0
2009-12-09,9.51,9.57,9.41,9.51,4719600,5.95739524337739,5.99498133324097,5.89475176027143,5.95739524337739,7534063.82594728,0.0,1.0
2009-12-10,9.52,9.61,9.47,9.57,3031300,5.96365959168799,6.02003872648336,5.93233785013501,5.99498133324097,4838971.03050979,0.0,1.0
2009-12-11,9.44,9.5,9.39,9.49,3437500,5.91354480520322,5.9511308950668,5.88222306365023,5.9448665467562,5487402.40734252,0.0,1.0
2009-12-14,9.44,9.52,9.39,9.46,5280000,5.91354480520322,5.96365959168799,5.88222306365023,5.92607350182441,8428650.09767811,0.0,1.0
2009-12-15,9.25,9.28,9.16,9.18,7059100,5.79452218730188,5.81331523223367,5.73814305250651,5.7506717491277,11268690.1334317,0.0,1.0
2009-12-16,9.31,9.36,9.25,9.26,3646600,5.83210827716546,5.86343001871844,5.79452218730188,5.80078653561248,5821196.10723353,0.0,1.0
2009-12-17,9.06,9.11,8.94,9.07,9373500,5.67549956940054,5.70682131095353,5.60032738967338,5.68176391771114,14963248.4262473,0.0,1.0
2009-12-18,9.05,9.11,8.96,9.05,8326600,5.66923522108995,5.70682131095353,5.61285608629458,5.66923522108995,13292045.0574482,0.0,1.0
2009-12-21,9.12,9.18,9.05,9.05,6639200,5.71308565926412,5.7506717491277,5.66923522108995,5.66923522108995,10598388.9637319,0.0,1.0
2009-12-22,9.19,9.21,9.1,9.14,8934400,5.7569360974383,5.76946479405949,5.70055696264293,5.72561435588532,14262297.6198287,0.0,1.0
2009-12-23,9.28,9.32,9.15,9.18,6896900,5.81331523223367,5.83837262547606,5.73187870419591,5.7506717491277,11009764.5565675,0.0,1.0
2009-12-24,9.28,9.38,9.26,9.38,1291200,5.81331523223367,5.87595871533964,5.80078653561248,5.87595871533964,2061188.06934128,0.0,1.0
2009-12-28,9.3,9.365,9.27,9.33,1578500,5.82584392885486,5.86656219287374,5.80705088392307,5.84463697378665,2519815.18545169,0.0,1.0
2009-12-29,9.36,9.41,9.32,9.36,3307200,5.86343001871844,5.89475176027143,5.83837262547606,5.86343001871844,5279399.92481839,0.0,1.0
2009-12-30,9.26,9.3,9.21,9.28,2382600,5.80078653561248,5.82584392885486,5.76946479405949,5.81331523223367,3803428.35657725,0.0,1.0
2009-12-31,9.19,9.29,9.17,9.22,1855200,5.7569360974383,5.81957958054427,5.74440740081711,5.77572914237009,2961521.1479569,0.0,1.0
2010-01-04,9.51,9.55,9.46,9.53,4605000,5.95739524337739,5.98245263661978,5.92607350182441,5.96992393999859,7351123.80678177,0.0,1.0
2010-01-05,9.63,9.73,9.57,9.73,2712300,6.03256742310455,6.09521090621052,5.99498133324097,6.09521090621052,4329740.0871084,0.0,1.0
2010-01-06,9.8,9.86,9.59,9.59,7549900,6.1390613443847,6.17664743424827,6.00751002986217,6.00751002986217,12052171.4720568,0.0,1.0
2010-01-07,9.85,9.92,9.79,9.85,4609700,6.17038308593768,6.21423352411185,6.1327969960741,6.17038308593768,7358626.58243689,0.0,1.0
2010-01-08,9.81,9.84,9.72,9.81,6119200,6.14532569269529,6.16411873762708,6.08894655789992,6.14532569269529,9768294.63593029,0.0,1.0
2010-01-11,9.83,9.91,9.71,9.89,4713400,6.15785438931649,6.20796917580126,6.08268220958933,6.19544047918007,7524166.54742348,0.0,1.0
2010-01-12,9.67,9.78,9.62,9.68,3913100,6.05762481634694,6.1265326477635,6.02630307479396,6.06388916465754,6246619.45023186,0.0,1.0
2010-01-13,10.09,10.13,9.85,9.96,7701100,6.320727445392,6.34578483863438,6.17038308593768,6.23929091735424,12293537.3612176,0.0,1.0
2010-01-14,10.27,10.31,10.1,10.12,6875100,6.43348571498274,6.45854310822512,6.32699179370259,6.33952049032379,10974964.4482096,0.0,1.0
2010-01-15,10.11,10.1626,10.02,10.14,5267200,6.33325614201319,6.36620661412693,6.27687700721782,6.35204918694498,8408217.00653223,0.0,1.0
2010-01-19,10.13,10.13,9.93,9.94,4215000,6.34578483863438,6.34578483863438,6.22049787242245,6.22676222073305,6728553.06093055,0.0,1.0
2010-01-20,9.8,9.96,9.74,9.93,6722300,6.1390613443847,6.23929091735424,6.10147525452112,6.22049787242245,10731044.4226556,0.0,1.0
2010-01-21,9.76,9.97,9.67,9.91,8705700,6.11400395114231,6.24555526566484,6.05762481634694,6.20796917580126,13897215.7491205,0.0,1.0
2010-01-22,9.83,10.07,9.75,9.91,15210400,6.15785438931649,6.3081987487708,6.10773960283171,6.20796917580126,24280897.622296,0.0,1.0
2010-01-25,9.8,9.89,9.76,9.85,16863900,6.1390613443847,6.19544047918007,6.11400395114231,6.17038308593768,26920437.9511807,0.0,1.0
2010-01-26,9.8,9.8601,9.64,9.68,19849700,6.1390613443847,6.17671007773138,6.03883177141515,6.06388916465754,31686775.7280078,0.0,1.0
2010-01-27,9.82,9.89,9.71,9.77,9573100,6.15159004100589,6.19544047918007,6.08268220958933,6.1202682994529,15281876.9413035,0.0,1.0
2010-01-28,9.76,9.85,9.6,9.82,12667400,6.11400395114231,6.17038308593768,6.01377437817276,6.15159004100589,20221417.0922969,0.0,1.0
2010-01-29,9.68,10.02,9.65,9.86,12226900,6.06388916465754,6.27687700721782,6.04509611972575,6.17664743424827,19518231.4165342,0.0,1.0
2010-02-01,10.21,10.28,10.13,10.24,10686400,6.39589962511916,6.43975006329333,6.34578483863438,6.41469267005095,17059076.9704219,0.0,1.0
2010-02-02,10.24,10.26,10.07,10.17,4999000,6.41469267005095,6.42722136667214,6.3081987487708,6.37084223187677,7980079.89361607,0.0,1.0
2010-02-03,10.14,10.22,10.09,10.16,3736100,6.35204918694498,6.40216397342975,6.320727445392,6.36457788356617,5964068.11173015,0.0,1.0
2010-02-04,9.77,10.12,9.77,10.09,7212400,6.1202682994529,6.33952049032379,6.1202682994529,6.320727445392,11513408.3266087,0.0,1.0
2010-02-05,9.68,9.7875,9.4,9.71,10091500,6.06388916465754,6.13123090899645,5.88848741196083,6.08268220958933,16109417.1327119,0.0,1.0
2010-02-08,9.63,9.81,9.57,9.67,6705900,6.03256742310455,6.14532569269529,5.99498133324097,6.05762481634694,10704864.5246249,0.0,1.0
2010-02-09,10.01,10.09,9.81,9.96,8322200,6.27061265890722,6.320727445392,6.14532569269529,6.23929091735424,13285021.1823668,0.0,1.0
2010-02-10,9.94,10.005,9.7899,9.91,5925500,6.22676222073305,6.26748048475193,6.13273435259099,6.20796917580126,9459084.49882418,0.0,1.0
2010-02-11,10.11,10.135,9.9,9.98,6545800,6.33325614201319,6.34891701278968,6.20170482749066,6.25181961397543,10449291.2517768,0.0,1.0
2010-02-12,9.98,10.04,9.82,9.87,3397600,6.25181961397543,6.28940570383901,6.15159004100589,6.18291178255887,5423708.63103621,0.0,1.0
2010-02-16,10.09,10.13,9.88,9.94,5717100,6.320727445392,6.34578483863438,6.18917613086947,6.22676222073305,9126408.23360521,0.0,1.0
2010-02-17,10.12,10.22,10.07,10.2,5193700,6.33952049032379,6.40216397342975,6.3081987487708,6.38963527680856,8290886.36596796,0.0,1.0
2010-02-18,10.1,10.12,9.985,10.05,4128900,6.32699179370259,6.33952049032379,6.25495178813073,6.29567005214961,6591108.59626954,0.0,1.0
2010-02-19,10.02,10.055,9.9,9.94,4120400,6.27687700721782,6.29880222630491,6.20170482749066,6.22676222073305,6577539.74668048,0.0,1.0
2010-02-22,10.01,10.06,9.97,10.06,3906300,6.27061265890722,6.30193440046021,6.24555526566484,6.30193440046021,6235764.37056061,0.0,1.0
2010-02-23,9.8,9.965,9.76,9.94,4875800,6.1390613443847,6.24242309150954,6.11400395114231,6.22676222073305,7783411.39133692,0.0,1.0
2010-02-24,9.85,9.93,9.8,9.85,4392300,6.17038308593768,6.22049787242245,6.1390613443847,6.17038308593768,7011583.30000598,0.0,1.0
2010-02-25,9.97,10.01,9.67,9.71,6421300,6.24555526566484,6.27061265890722,6.05762481634694,6.08268220958933,10250547.5136781,0.0,1.0
2010-02-26,10.01,10.07,9.92,9.97,3492300,6.27061265890722,6.3081987487708,6.21423352411185,6.24555526566484,5574881.57881085,0.0,1.0
2010-03-01,9.97,9.98,9.84,9.87,4966700,6.24555526566484,6.25181961397543,6.16411873762708,6.18291178255887,7928518.26517763,0.0,1.0
2010-03-02,10.07,10.15,9.89,9.96,7751300,6.3081987487708,6.35831353525558,6.19544047918007,6.23929091735424,12373673.3905554,0.0,1.0
2010-03-03,10.34,10.41,10.25,10.27,6107400,6.47733615315691,6.52118659133109,6.42095701836154,6.43348571498274,9749457.88003018,0.0,1.0
2010-03-04,10.37,10.45,10.3,10.43,2627600,6.4961291980887,6.54624398457348,6.45227875991453,6.53371528795228,4194530.49179148,0.0,1.0
2010-03-05,10.55,10.58,10.45,10.46,4839300,6.60888746767944,6.62768051261123,6.54624398457348,6.55250833288407,7725145.15486623,0.0,1.0
2010-03-08,10.63,10.69,10.6,10.63,3295900,6.65900225416422,6.69658834402779,6.64020920923242,6.65900225416422,5261361.33654115,0.0,1.0
2010-03-09,10.56,10.61,10.51,10.56,3634100,6.61515181599004,6.64647355754302,6.58383007443706,6.61515181599004,5801241.91666137,0.0,1.0
2010-03-10,10.82,10.87,10.6,10.62,5152700,6.77802487206555,6.80934661361853,6.64020920923242,6.65273790585362,8225436.62089129,0.0,1.0
2010-03-11,10.84,10.9,10.75,10.78,9300000,6.79055356868674,6.82813965855032,6.73417443389137,6.75296747882316,14845917.7856831,0.0,1.0
2010-03-12,11.29,11.32,11.11,11.16,8575100,7.07244924266359,7.09124228759538,6.95969097307285,6.99101271462584,13688734.3660227,0.0,1.0
2010-03-15,11.12,11.26,11.05,11.24,4843000,6.96595532138345,7.0536561977318,6.92210488320927,7.04112750111061,7731051.59527559,0.0,1.0
2010-03-16,11.3,11.33,11.12,11.16,5817500,7.07871359097419,7.09750663590598,6.96595532138345,6.99101271462584,9286680.29228076,0.0,1.0
2010-03-17,10.85,10.97,10.79,10.91,9296000,6.79681791699734,6.8719900967245,6.75923182713376,6.83440400686092,14839532.4447,0.0,1.0
2010-03-18,10.66,10.75,10.53,10.74,8794500,6.67779529909601,6.73417443389137,6.59635877105825,6.72791008558078,14038970.3189451,0.0,1.0
2010-03-19,10.69,10.75,10.5,10.71,10215800,6.69658834402779,6.73417443389137,6.57756572612646,6.70911704064899,16307841.6037614,0.0,1.0
2010-03-22,10.67,10.78,10.6,10.6,8091600,6.6840596474066,6.75296747882316,6.64020920923242,6.64020920923242,12916906.2746917,0.0,1.0
2010-03-23,10.72,10.74,10.58,10.72,7036700,6.71538138895959,6.72791008558078,6.62768051261123,6.71538138895959,11232932.2239264,0.0,1.0
2010-03-24,10.31,10.5,10.3,10.37,5940100,6.45854310822512,6.57756572612646,6.45227875991453,6.4961291980887,9482390.99341246,0.0,1.0
2010-03-25,10.09,10.51,10.07,10.45,15596800,6.320727445392,6.58383007443706,6.3081987487708,6.54624398457348,24897721.5612625,0.0,1.0
2010-03-26,10.17,10.19,10.08,10.1,10025100,6.37084223187677,6.38337092849796,6.3144630970814,6.32699179370259,16003420.4723926,0.0,1.0
2010-03-29,10.35,10.38,10.26,10.3,5632400,6.48360050146751,6.5023935463993,6.42722136667214,6.45227875991453,8991198.6382883,0.0,1.0
2010-03-30,10.23,10.33,10.1475,10.33,4909800,6.40842832174035,6.47107180484632,6.35674744817793,6.47107180484632,7837686.78969319,0.0,1.0
2010-03-31,10.44,10.58,10.37,10.41,8864600,6.53997963626288,6.62768051261123,6.4961291980887,6.52118659133109,14150873.4196738,0.0,1.0
2010-04-01,10.65,10.69,10.59,10.67,3743000,6.67153095078541,6.69658834402779,6.63394486092183,6.6840596474066,5975082.82492598,0.0,1.0
2010-04-05,10.68,10.73,10.61,10.69,2214400,6.6903239957172,6.72164573727018,6.64647355754302,6.69658834402779,3534924.76823834,0.0,1.0
2010-04-06,10.54,10.58,10.47,10.49,3891300,6.60262311936884,6.62768051261123,6.55877268119467,6.57130137781586,6211819.34187403,0.0,1.0
2010-04-07,10.36,10.47,10.31,10.39,3574400,6.48986484977811,6.55877268119467,6.45854310822512,6.5086578947099,5705940.70248876,0.0,1.0
2010-04-08,10.42,10.42,10.23,10.28,1987100,6.52745093964169,6.52745093964169,6.40842832174035,6.43975006329333,3172077.76687428,0.0,1.0
2010-04-09,10.43,10.46,10.33,10.35,2524300,6.53371528795228,6.55250833288407,6.47107180484632,6.48360050146751,4029629.0609032,0.0,1.0
2010-04-12,10.62,10.69,10.53,10.56,3395700,6.65273790585362,6.69658834402779,6.59635877105825,6.61515181599004,5420675.59406924,0.0,1.0
2010-04-13,10.68,10.7,10.55,10.58,3471300,6.6903239957172,6.70285269233839,6.60888746767944,6.62768051261123,5541358.53864963,0.0,1.0
2010-04-14,10.97,11.01,10.77,10.8,9846300,7.04589091156599,7.07158240076039,6.91743346559395,6.93670208248976,15330057.2426821,0.277604,1.0
2010-04-15,11.12,11.19,11.02,11.04,4999500,7.14223399604501,7.18719410213522,7.078005273059,7.0908510176562,7783900.67180454,0.0,1.0
2010-04-16,10.82,10.98,10.755,10.98,4959800,6.94954782708696,7.05231378386459,6.90779915714605,7.05231378386459,7722090.31943518,0.0,1.0
2010-04-19,10.95,10.96,10.75,10.75,4325600,7.03304516696878,7.03946803926739,6.90458772099675,6.90458772099675,6734681.61735328,0.0,1.0
2010-04-20,11.14,11.16,11.02,11.04,3723500,7.15507974064221,7.16792548523942,7.078005273059,7.0908510176562,5797250.55534838,0.0,1.0
2010-04-21,11.25,11.37,11.16,11.36,6235300,7.22573133592683,7.30280580351005,7.16792548523942,7.29638293121145,9707961.96797737,0.0,1.0
2010-04-22,11.26,11.28,10.85,10.88,5839900,7.23215420822543,7.24499995282264,6.96881644398277,6.98808506087857,9092349.54160843,0.0,1.0
2010-04-23,12.36,12.39,12.03,12.07,26686900,7.93867016107161,7.95793877796742,7.72671537521776,7.75240686441217,41549790.7467508,0.0,1.0
2010-04-26,12.0,12.2,11.94,12.13,9208700,7.70744675832195,7.83590420429399,7.66890952453034,7.79094409820378,14337354.9587852,0.0,1.0
2010-04-27,11.34,11.95,11.32,11.91,14258600,7.28353718661425,7.67533239682895,7.27069144201704,7.64964090763454,22199725.1963181,0.0,1.0
2010-04-28,11.53,11.8,11.44,11.79,12411500,7.40557176028768,7.57898931234992,7.34776590960026,7.57256644005132,19323909.0285233,0.0,1.0
2010-04-29,11.62,11.68,11.49,11.66,4730900,7.46337761097509,7.5019148447667,7.37988027109327,7.4890691001695,7365707.70841887,0.0,1.0
2010-04-30,11.53,11.75,11.49,11.71,4177100,7.40557176028768,7.54687495085691,7.37988027109327,7.52118346166251,6503476.64690364,0.0,1.0
2010-05-03,11.58,11.67,11.45,11.5,4491500,7.43768612178069,7.4954919724681,7.35418878189886,7.38630314339187,6992977.27120914,0.0,1.0
2010-05-04,11.14,11.37,11.06,11.35,8221400,7.15507974064221,7.30280580351005,7.1036967622534,7.28996005891285,12800192.2158564,0.0,1.0
2010-05-05,10.69,10.88,10.645,10.75,13178000,6.86605048720514,6.98808506087857,6.83714756186143,6.90458772099675,20517300.3406421,0.0,1.0
2010-05-06,10.14,10.59,9.51,10.48,23934200,6.51279251078205,6.80182176421912,6.10815155597015,6.73117016893451,37264013.4931702,0.0,1.0
2010-05-07,10.06,10.3535,9.77,10.18,26272700,6.46140953239324,6.6499208343572,6.27514623573379,6.53848399997646,40904907.9268165,0.0,1.0
2010-05-10,10.49,10.59,10.39,10.51,7618000,6.73759304123311,6.80182176421912,6.67336431824709,6.75043878583031,11860737.1372751,0.0,1.0
2010-05-11,10.33,10.4201,10.19,10.23,6936500,6.63482708445548,6.69269716386588,6.54490687227506,6.57059836146947,10799685.3705315,0.0,1.0
2010-05-12,10.77,10.78,10.44,10.62,6842600,6.91743346559395,6.92385633789256,6.7054786797401,6.82109038111493,10653489.0962876,0.0,1.0
2010-05-13,10.51,10.8,10.49,10.78,5339000,6.75043878583031,6.93670208248976,6.73759304123311,6.92385633789256,8312480.38539143,0.0,1.0
2010-05-14,10.43,10.72,10.3,10.7,9136800,6.6990558074415,6.88531910410095,6.61555846755968,6.87247335950374,14225411.272756,0.0,1.0
2010-05-17,10.69,10.8,10.38,10.74,10801000,6.86605048720514,6.93670208248976,6.66694144594849,6.89816484869815,16816463.8776199,0.0,1.0
2010-05-18,10.34,10.8,10.26,10.78,7573000,6.64124995675408,6.93670208248976,6.58986697836527,6.92385633789256,11790675.0250177,0.0,1.0
2010-05-19,10.24,10.38,10.0575,10.24,8505300,6.57702123376807,6.66694144594849,6.45980381431859,6.57702123376807,13242206.2974096,0.0,1.0
2010-05-20,9.78,9.99,9.71,9.84,7151300,6.28156910803239,6.41644942630303,6.23660900194218,6.320106341824,11134115.1863738,0.0,1.0
2010-05-21,10.09,10.19,9.85,9.91,8727000,6.48067814928904,6.54490687227506,6.3265292141226,6.36506644791421,13587378.9704647,0.0,1.0
2010-05-24,10.04,10.27,9.92,9.99,10317400,6.44856378779603,6.59628985066387,6.37148932021282,6.41644942630303,16063529.7112264,0.0,1.0
2010-05-25,9.99,10.0,9.55,9.67,11893700,6.41644942630303,6.42287229860163,6.13384304516456,6.21091751274778,18517727.656814,0.0,1.0
2010-05-26,9.78,10.1125,9.74,10.02,4681400,6.28156910803239,6.4951296119609,6.25587761883799,6.43571804319883,7288639.38493565,0.0,1.0
2010-05-27,10.14,10.2,9.98,10.06,6686200,6.51279251078205,6.55132974457366,6.41002655400443,6.46140953239324,10409984.3327972,0.0,1.0
2010-05-28,10.04,10.21,9.96,10.13,5377400,6.44856378779603,6.55775261687226,6.39718080940722,6.50636963848345,8372266.72118447,0.0,1.0
2010-06-01,10.0,10.31,9.99,10.07,4737000,6.42287229860163,6.62198133985828,6.41644942630303,6.46783240469184,7375205.01696932,0.0,1.0
2010-06-02,10.26,10.28,10.07,10.15,4314400,6.58986697836527,6.60271272296247,6.46783240469184,6.51921538308065,6717243.93608031,0.0,1.0
2010-06-03,10.34,10.38,10.18,10.3,5317100,6.64124995675408,6.66694144594849,6.53848399997646,6.61555846755968,8278383.49075947,0.0,1.0
2010-06-04,9.9,10.2,9.85,10.11,6153100,6.35864357561561,6.55132974457366,6.3265292141226,6.49352389388625,9579981.8429204,0.0,1.0
2010-06-07,9.74,10.01,9.71,9.95,5804800,6.25587761883799,6.42929517090023,6.23660900194218,6.39075793710862,9037701.0940476,0.0,1.0
2010-06-08,9.93,10.02,9.76,9.84,11249000,6.37791219251142,6.43571804319883,6.26872336343519,6.320106341824,17513971.1285387,0.0,1.0
2010-06-09,10.12,10.42,10.06,10.11,9285100,6.49994676618485,6.6926329351429,6.46140953239324,6.49352389388625,14456304.8560401,0.0,1.0
2010-06-10,10.68,10.76,10.52,10.59,8755800,6.85962761490654,6.91101059329535,6.75686165812891,6.80182176421912,13632218.7223095,0.0,1.0
2010-06-11,10.51,10.52,10.29,10.29,5958800,6.75043878583031,6.75686165812891,6.60913559526108,6.60913559526108,9277469.21155094,0.0,1.0
2010-06-14,10.49,10.7,10.47,10.67,4066900,6.73759304123311,6.87247335950374,6.72474729663591,6.85320474260794,6331902.31866424,0.0,1.0
2010-06-15,11.17,11.18,10.83,10.85,7748300,7.17434835753802,7.18077122983662,6.95597069938556,6.96881644398277,12063605.8756562,0.0,1.0
2010-06-16,11.17,11.23,11.0,11.07,8870600,7.17434835753802,7.21288559132963,7.06515952846179,7.110119634552,13810954.9553574,0.0,1.0
2010-06-17,11.4,11.41,11.23,11.39,7722500,7.32207442040586,7.32849729270446,7.21288559132963,7.31565154810726,12023436.9312952,0.0,1.0
2010-06-18,11.53,11.61,11.38,11.38,9444300,7.40557176028768,7.45695473867649,7.30922867580865,7.30922867580865,14704169.0398487,0.0,1.0
2010-06-21,11.27,11.52,11.21,11.5,4560600,7.23857708052404,7.39914888798908,7.20003984673243,7.38630314339187,7100561.53692005,0.0,1.0
2010-06-22,11.1,11.32,11.06,11.24,5435700,7.12938825144781,7.27069144201704,7.1036967622534,7.21930846362823,8463036.07995358,0.0,1.0
2010-06-23,11.28,11.4,11.1375,11.4,10180300,7.24499995282264,7.32207442040586,7.15347402256756,7.32207442040586,15850073.8092153,0.0,1.0
2010-06-24,10.92,11.13,10.8,11.09,5291900,7.01377655007298,7.14865686834361,6.93670208248976,7.12296537914921,8239148.70789528,0.0,1.0
2010-06-25,10.97,11.04,10.83,10.85,4360700,7.04589091156599,7.0908510176562,6.95597069938556,6.96881644398277,6789330.0649141,0.0,1.0
2010-06-28,11.2,11.3,11.02,11.13,4620600,7.19361697443382,7.25784569741984,7.078005273059,7.14865686834361,7193977.68659668,0.0,1.0
2010-06-29,10.83,11.17,10.74,11.17,5772200,6.95597069938556,7.17434835753802,6.89816484869815,7.17434835753802,8986944.98605665,0.0,1.0
2010-06-30,11.02,11.34,11.0,11.19,8888900,7.078005273059,7.28353718661425,7.06515952846179,7.18719410213522,13839446.8810088,0.0,1.0
2010-07-01,10.91,11.02,10.63,10.99,10999000,7.00735367777438,7.078005273059,6.82751325341353,7.05873665616319,17124737.1715528,0.0,1.0
2010-07-02,10.8,11.04,10.69,11.02,3540200,6.93670208248976,7.0908510176562,6.86605048720514,7.078005273059,5511864.2180863,0.0,1.0
2010-07-06,10.76,10.94,10.67,10.87,5927300,6.91101059329535,7.02662229467018,6.85320474260794,6.98166218857997,9228425.73297071,0.0,1.0
2010-07-07,11.09,11.11,10.84,10.87,5608700,7.12296537914921,7.13581112374641,6.96239357168417,6.98166218857997,8732385.97818784,0.0,1.0
2010-07-08,10.98,11.11,10.85,11.06,5253100,7.05231378386459,7.13581112374641,6.96881644398277,7.1036967622534,8178739.59777106,0.0,1.0
2010-07-09,10.96,11.04,10.89,10.94,5981800,7.03946803926739,7.0908510176562,6.99450793317717,7.02662229467018,9313278.73559364,0.0,1.0
2010-07-12,11.05,11.09,10.95,10.97,5120300,7.0972738899548,7.12296537914921,7.03304516696878,7.04589091156599,7971978.51982014,0.0,1.0
2010-07-13,11.48,11.52,11.38,11.47,6098800,7.37345739879467,7.39914888798908,7.30922867580865,7.36703452649607,9495440.22746305,0.0,1.0
2010-07-14,11.7,11.73,11.49,11.55,5117700,7.51476058936391,7.53402920625971,7.37988027109327,7.41841750488488,7967930.48666748,0.0,1.0
2010-07-15,11.85,11.91,11.66,11.88,6500600,7.61110367384293,7.64964090763454,7.4890691001695,7.63037229073874,10121017.0431308,0.0,1.0
2010-07-16,11.47,11.57,11.38,11.55,10123500,7.36703452649607,7.43126324948209,7.30922867580865,7.41841750488488,15761639.8541881,0.0,1.0
2010-07-19,11.72,11.77,11.55,11.75,4119500,7.52760633396111,7.55972069545412,7.41841750488488,7.54687495085691,6413797.14321408,0.0,1.0
2010-07-20,11.71,11.74,11.4,11.43,4254400,7.52118346166251,7.54045207855831,7.32207442040586,7.34134303730166,6623827.78640369,0.0,1.0
2010-07-21,11.61,11.88,11.53,11.86,6013600,7.45695473867649,7.63037229073874,7.40557176028768,7.61752654614153,9362789.29492225,0.0,1.0
2010-07-22,12.14,12.2,12.0,12.05,8922100,7.79736697050238,7.83590420429399,7.70744675832195,7.73956111981496,13891137.1504965,0.0,1.0
2010-07-23,11.28,11.31,11.03,11.31,15746900,7.24499995282264,7.26426856971844,7.0844281453576,7.26426856971844,24516912.7890467,0.0,1.0
2010-07-26,11.13,11.27,10.93,11.04,7823900,7.14865686834361,7.23857708052404,7.02019942237158,7.0908510176562,12181310.2242487,0.0,1.0
2010-07-27,11.07,11.2,10.93,11.19,5488300,7.110119634552,7.19361697443382,7.02019942237158,7.18719410213522,8544930.90450343,0.0,1.0
2010-07-28,10.62,10.76,10.58,10.71,9195700,6.82109038111493,6.91101059329535,6.79539889192052,6.87889623180235,14317114.7930219,0.0,1.0
2010-07-29,10.9,10.98,10.795,10.88,7964300,7.00093080547578,7.05231378386459,6.93349064634046,6.98808506087857,12399904.014492,0.0,1.0
2010-07-30,11.0,11.09,10.76,10.78,6518200,7.06515952846179,7.12296537914921,6.91101059329535,6.92385633789256,10148419.1137026,0.0,1.0
2010-08-02,11.37,11.4,11.2275,11.29,6234600,7.30280580351005,7.32207442040586,7.21127987325498,7.25142282512124,9706872.11289781,0.0,1.0
2010-08-03,11.18,11.22,11.09,11.2,3758400,7.18077122983662,7.20646271903103,7.12296537914921,7.19361697443382,5851587.61574361,0.0,1.0
2010-08-04,11.09,11.12,10.965,11.1,4710300,7.12296537914921,7.14223399604501,7.04267947541669,7.12938825144781,7333634.83036322,0.0,1.0
2010-08-05,11.21,11.22,11.07,11.14,3738600,7.20003984673243,7.20646271903103,7.110119634552,7.15507974064221,5820760.28635032,0.0,1.0
2010-08-06,11.13,11.19,10.97,10.99,2331400,7.14865686834361,7.18719410213522,7.04589091156599,7.05873665616319,3629840.18926795,0.0,1.0
2010-08-09,11.32,11.32,11.19,11.23,2187300,7.27069144201704,7.27069144201704,7.18719410213522,7.21288559132963,3405485.73646126,0.0,1.0
2010-08-10,11.05,11.125,10.9,11.03,3727900,7.0972738899548,7.14544543219431,7.00093080547578,7.0844281453576,5804101.07299133,0.0,1.0
2010-08-11,10.42,10.555,10.305,10.5,8984500,6.6926329351429,6.77934171117402,6.61876990370898,6.74401591353171,13988289.9461602,0.0,1.0
2010-08-12,10.3,10.34,10.15,10.15,7288200,6.61555846755968,6.64124995675408,6.51921538308065,6.51921538308065,11347259.7012193,0.0,1.0
2010-08-13,10.42,10.5,10.33,10.37,5535900,6.6926329351429,6.74401591353171,6.63482708445548,6.66051857364989,8619041.04991354,0.0,1.0
2010-08-16,10.65,10.76,10.54,10.58,4966000,6.84035899801074,6.91101059329535,6.76970740272612,6.79539889192052,7731743.32156842,0.0,1.0
2010-08-17,10.74,10.81,10.64,10.72,3910000,6.89816484869815,6.94312495478836,6.83393612571213,6.88531910410095,6087619.08725988,0.0,1.0
2010-08-18,10.75,10.865,10.705,10.75,4611000,6.90458772099675,6.97845075243067,6.87568479565304,6.90458772099675,7179031.10264841,0.0,1.0
2010-08-19,10.6,10.79,10.515,10.74,3562700,6.80824463651773,6.93027921019116,6.75365022197961,6.89816484869815,5546895.27421503,0.0,1.0
2010-08-20,10.36,10.39,10.253,10.33,3215200,6.65409570135129,6.67336431824709,6.58537096775625,6.63482708445548,5005860.07400459,0.0,1.0
2010-08-23,10.24,10.4522,10.21,10.33,6305300,6.57702123376807,6.71331458394439,6.55775261687226,6.63482708445548,9816947.47593343,0.0,1.0
2010-08-24,9.89,10.0,9.78,9.93,7395900,6.35222070331701,6.42287229860163,6.28156910803239,6.37791219251142,11514941.6898888,0.0,1.0
2010-08-25,9.79,9.83,9.65,9.74,12605700,6.28799198033099,6.3136834695254,6.19807176815057,6.25587761883799,19626265.9663099,0.0,1.0
2010-08-26,9.87,9.935,9.77,9.8,8319500,6.33937495871981,6.38112362866072,6.27514623573379,6.2944148526296,12952927.6205776,0.0,1.0
2010-08-27,9.98,10.0,9.68,9.91,4366900,6.41002655400443,6.42287229860163,6.21734038504638,6.36506644791421,6798983.06704735,0.0,1.0
2010-08-30,9.74,9.85,9.71,9.78,2548200,6.25587761883799,6.3265292141226,6.23660900194218,6.28156910803239,3967383.87676614,0.0,1.0
2010-08-31,9.63,9.79,9.62,9.66,5160600,6.18522602355337,6.28799198033099,6.17880315125477,6.20449464044917,8034723.03368627,0.0,1.0
2010-09-01,10.27,10.35,9.98,10.05,5799700,6.59628985066387,6.64767282905269,6.41002655400443,6.45498666009464,9029760.7213251,0.0,1.0
2010-09-02,10.38,10.43,10.25,10.28,3428600,6.66694144594849,6.6990558074415,6.58344410606667,6.60271272296247,5338110.17968778,0.0,1.0
2010-09-03,10.39,10.53,10.35,10.48,2920300,6.67336431824709,6.76328453042751,6.64767282905269,6.73117016893451,4546719.698344,0.0,1.0
2010-09-07,10.17,10.244,10.14,10.2,3251200,6.53206112767786,6.57959038268751,6.51279251078205,6.55132974457366,5061909.76381056,0.0,1.0
2010-09-08,10.74,10.8,10.61,10.61,8997900,6.89816484869815,6.93670208248976,6.81466750881633,6.81466750881633,14009152.8862546,0.0,1.0
2010-09-09,11.01,11.06,10.88,10.95,6977200,7.07158240076039,7.1036967622534,6.98808506087857,7.03304516696878,10863052.6587288,0.0,1.0
2010-09-10,10.91,10.945,10.84,10.88,5649300,7.00735367777438,7.02983373081948,6.96239357168417,6.98808506087857,8795597.57280236,0.0,1.0
2010-09-13,11.15,11.17,11.065,11.16,4099300,7.16150261294082,7.17434835753802,7.1069081984027,7.16792548523942,6382347.03948962,0.0,1.0
2010-09-14,11.26,11.33,11.06,11.1,5147500,7.23215420822543,7.27711431431565,7.1036967622534,7.12938825144781,8014327.17434021,0.0,1.0
2010-09-15,11.08,11.15,10.97,11.03,5169900,7.1165425068506,7.16150261294082,7.04589091156599,7.0844281453576,8049202.53688615,0.0,1.0
2010-09-16,10.91,10.91,10.77,10.81,9714600,7.00735367777438,7.00735367777438,6.91743346559395,6.94312495478836,15125008.7941419,0.0,1.0
2010-09-17,10.55,10.68,10.42,10.45,10774200,6.77613027502472,6.85962761490654,6.6926329351429,6.7119015520387,16774737.997431,0.0,1.0
2010-09-20,10.78,10.79,10.52,10.52,4914100,6.92385633789256,6.93027921019116,6.75686165812891,6.75686165812891,7650938.35209814,0.0,1.0
2010-09-21,10.85,10.93,10.69,10.81,4707900,6.96881644398277,7.02019942237158,6.86605048720514,6.94312495478836,7329898.18437616,0.0,1.0
2010-09-22,10.95,11.0,10.83,10.95,5449500,7.03304516696878,7.06515952846179,6.95597069938556,7.03304516696878,8484521.79437921,0.0,1.0
2010-09-23,10.71,10.84,10.67,10.73,6214800,6.87889623180235,6.96239357168417,6.85320474260794,6.89174197639955,9676044.78350452,0.0,1.0
2010-09-24,10.88,10.94,10.7975,10.81,3968500,6.98808506087857,7.02662229467018,6.93509636441511,6.94312495478836,6178699.83319459,0.0,1.0
2010-09-27,10.71,10.9,10.7,10.85,3896200,6.87889623180235,7.00093080547578,6.87247335950374,6.96881644398277,6066133.37283425,0.0,1.0
2010-09-28,10.86,10.89,10.56,10.66,3598000,6.97523931628137,6.99450793317717,6.78255314732332,6.84678187030934,5601855.10894144,0.0,1.0
2010-09-29,10.87,10.96,10.775,10.82,4207900,6.98166218857997,7.03946803926739,6.92064490174326,6.94954782708696,6551430.27040431,0.0,1.0
2010-09-30,10.97,11.245,10.88,11.16,8739800,7.04589091156599,7.22251989977753,6.98808506087857,7.16792548523942,13607307.7490624,0.0,1.0
2010-10-01,11.06,11.135,10.95,11.09,3872300,7.1036967622534,7.15186830449291,7.03304516696878,7.12296537914921,6028922.6065464,0.0,1.0
2010-10-04,10.81,10.89,10.71,10.85,3598700,6.94312495478836,6.99450793317717,6.87889623180235,6.96881644398277,5602944.964021,0.0,1.0
2010-10-05,11.01,11.09,10.88,10.93,4512200,7.07158240076039,7.12296537914921,6.98808506087857,7.02019942237158,7025205.84284758,0.0,1.0
2010-10-06,10.69,10.8,10.63,10.76,6959800,6.86605048720514,6.93670208248976,6.82751325341353,6.91101059329535,10835961.9753226,0.0,1.0
2010-10-07,10.65,10.84,10.6,10.82,3582500,6.84035899801074,6.96239357168417,6.80824463651773,6.94954782708696,5577722.60360831,0.0,1.0
2010-10-08,10.78,10.81,10.62,10.78,3056100,6.92385633789256,6.94312495478836,6.82109038111493,6.92385633789256,4758151.58377875,0.0,1.0
2010-10-11,10.8,10.81,10.7,10.75,2933000,6.93670208248976,6.94312495478836,6.87247335950374,6.90458772099675,4566492.78335888,0.0,1.0
2010-10-12,10.81,10.84,10.685,10.78,2475100,6.94312495478836,6.96239357168417,6.86283905105584,6.92385633789256,3853571.86774346,0.0,1.0
2010-10-13,11.06,11.13,10.98,11.01,3935900,7.1036967622534,7.14865686834361,7.05231378386459,7.07158240076039,6127943.72520362,0.0,1.0
2010-10-14,10.97,11.08,10.88,11.01,4138800,7.04589091156599,7.1165425068506,6.98808506087857,7.07158240076039,6443846.00469339,0.0,1.0
2010-10-15,10.85,10.89,10.76,10.84,5386500,6.96881644398277,6.99450793317717,6.91101059329535,6.96239357168417,8386434.83721875,0.0,1.0
2010-10-18,10.89,10.94,10.84,10.88,2669300,6.99450793317717,7.02662229467018,6.96239357168417,6.98808506087857,4155928.80553013,0.0,1.0
2010-10-19,10.59,10.71,10.49,10.57,5022900,6.80182176421912,6.87889623180235,6.73759304123311,6.78897601962192,7820332.97017843,0.0,1.0
2010-10-20,10.85,10.9,10.63,10.64,4790600,6.96881644398277,7.00093080547578,6.82751325341353,6.83393612571213,7458656.7773471,0.0,1.0
2010-10-21,10.77,10.95,10.61,10.87,7808200,6.91743346559395,7.03304516696878,6.81466750881633,6.98166218857997,12156866.33175,0.0,1.0
2010-10-22,11.48,11.6,11.1901,11.46,16154400,7.37345739879467,7.45053186637789,7.18725833085821,7.36061165419747,25151364.1389338,0.0,1.0
2010-10-25,11.21,11.35,11.12,11.26,8992700,7.20003984673243,7.28996005891285,7.14223399604501,7.23215420822543,14001056.8199493,0.0,1.0
2010-10-26,11.07,11.09,10.9,10.92,8407100,7.110119634552,7.12296537914921,7.00093080547578,7.01377655007298,13089315.1991055,0.0,1.0
2010-10-27,10.98,11.08,10.91,11.02,4684000,7.05231378386459,7.1165425068506,7.00735367777438,7.078005273059,7292687.4180883,0.0,1.0
2010-10-28,10.85,11.01,10.79,11.0,4568800,6.96881644398277,7.07158240076039,6.93027921019116,7.06515952846179,7113328.41070919,0.0,1.0
2010-10-29,10.98,11.02,10.81,10.84,3401100,7.05231378386459,7.078005273059,6.94312495478836,6.96239357168417,5295294.44441933,0.0,1.0
2010-11-01,10.95,11.025,10.83,10.87,4955900,7.03304516696878,7.0812167092083,6.95597069938556,6.98166218857997,7716018.2697062,0.0,1.0
2010-11-02,11.05,11.09,10.93,11.07,4790700,7.0972738899548,7.12296537914921,7.02019942237158,7.110119634552,7458812.4709299,0.0,1.0
2010-11-03,10.98,10.98,10.78,10.93,7358300,7.05231378386459,7.05231378386459,6.92385633789256,7.02019942237158,11456400.9027581,0.0,1.0
2010-11-04,11.07,11.2,10.99,11.18,3154300,7.110119634552,7.19361697443382,7.05873665616319,7.18077122983662,4911042.68208282,0.0,1.0
2010-11-05,10.89,10.91,10.8,10.89,3085700,6.99450793317717,7.00735367777438,6.93670208248976,6.99450793317717,4804236.88428589,0.0,1.0
2010-11-08,10.67,10.74,10.6,10.73,7202100,6.85320474260794,6.89816484869815,6.80824463651773,6.89174197639955,11213207.5264333,0.0,1.0
2010-11-09,10.62,10.84,10.57,10.83,3097200,6.82109038111493,6.96239357168417,6.78897601962192,6.95597069938556,4822141.64630724,0.0,1.0
2010-11-10,10.64,10.7,10.46,10.6,2998700,6.83393612571213,6.87247335950374,6.7183244243373,6.80824463651773,4668783.46725478,0.0,1.0
2010-11-11,10.41,10.49,10.31,10.39,5262600,6.6862100628443,6.73759304123311,6.62198133985828,6.67336431824709,8193530.48813652,0.0,1.0
2010-11-12,10.14,10.28,10.0826,10.23,9207500,6.51279251078205,6.60271272296247,6.47592522378808,6.57059836146947,14335486.6357916,0.0,1.0
2010-11-15,10.23,10.32,10.19,10.25,7035900,6.57059836146947,6.62840421215688,6.54490687227506,6.58344410606667,10954444.7918291,0.0,1.0
2010-11-16,10.13,10.155,9.96,10.11,8123800,6.50636963848345,6.52242681922995,6.39718080940722,6.49352389388625,12648235.2790491,0.0,1.0
2010-11-17,10.21,10.281,10.17,10.19,5705500,6.55775261687226,6.60335501019234,6.53206112767786,6.54490687227506,8883097.3663328,0.0,1.0
2010-11-18,10.38,10.46,10.36,10.42,3649900,6.66694144594849,6.7183244243373,6.65409570135129,6.6926329351429,5682660.07841172,0.0,1.0
2010-11-19,10.56,10.56,10.4,10.45,3912000,6.78255314732332,6.78255314732332,6.67978719054569,6.7119015520387,6090732.95891577,0.0,1.0
2010-11-22,10.47,10.47,10.3201,10.37,2669800,6.72474729663591,6.72474729663591,6.62846844087987,6.66051857364989,4156707.2734441,0.0,1.0
2010-11-23,10.26,10.32,10.2,10.29,3815900,6.58986697836527,6.62840421215688,6.55132974457366,6.60913559526108,5941111.42585038,0.0,1.0
2010-11-24,10.5,10.52,10.34,10.34,3685700,6.74401591353171,6.75686165812891,6.64124995675408,6.64124995675408,5738398.38105211,0.0,1.0
2010-11-26,10.47,10.56,10.47,10.51,2784300,6.72474729663591,6.78255314732332,6.72474729663591,6.75043878583031,4334976.42574365,0.0,1.0
2010-11-29,10.46,10.49,10.27,10.36,5020100,6.7183244243373,6.73759304123311,6.59628985066387,6.65409570135129,7815973.54986019,0.0,1.0
2010-11-30,10.32,10.41,10.22,10.25,3065300,6.62840421215688,6.6862100628443,6.56417548917087,6.58344410606667,4772475.39339583,0.0,1.0
2010-12-01,10.57,10.65,10.48,10.5,7478800,6.78897601962192,6.84035899801074,6.73117016893451,6.74401591353171,11644011.6700254,0.0,1.0
2010-12-02,10.62,10.68,10.55,10.55,5701900,6.82109038111493,6.85962761490654,6.77613027502472,6.77613027502472,8877492.3973522,0.0,1.0
2010-12-03,10.96,10.99,10.73,10.82,3667100,7.03946803926739,7.05873665616319,6.89174197639955,6.94954782708696,5709439.37465235,0.0,1.0
2010-12-06,10.75,10.77,10.66,10.75,2258600,6.90458772099675,6.91743346559395,6.84678187030934,6.90458772099675,3516495.26099365,0.0,1.0
2010-12-07,10.62,10.93,10.61,10.93,5441000,6.82109038111493,7.02019942237158,6.81466750881633,7.02019942237158,8471287.83984169,0.0,1.0
2010-12-08,10.65,10.65,10.512,10.57,2890100,6.84035899801074,6.84035899801074,6.75172336029003,6.78897601962192,4499700.23634009,0.0,1.0
2010-12-09,10.6,10.615,10.48,10.58,3867000,6.80824463651773,6.81787894496563,6.73117016893451,6.79539889192052,6020670.8466583,0.0,1.0
2010-12-10,10.62,10.7,10.55,10.59,4246700,6.82109038111493,6.87247335950374,6.77613027502472,6.80182176421912,6611839.38052852,0.0,1.0
2010-12-13,10.65,10.71,10.6,10.6,3578700,6.84035899801074,6.87889623180235,6.80824463651773,6.80824463651773,5571806.24746212,0.0,1.0
2010-12-14,10.78,10.81,10.64,10.64,3457500,6.92385633789256,6.94312495478836,6.83393612571213,6.83393612571213,5383105.62511535,0.0,1.0
2010-12-15,10.66,10.76,10.63,10.71,2243000,6.84678187030934,6.91101059329535,6.82751325341353,6.87889623180235,3492207.06207772,0.0,1.0
2010-12-16,11.16,11.23,11.08,11.17,9947200,7.16792548523942,7.21288559132963,7.1165425068506,7.17434835753802,15487152.0677216,0.0,1.0
2010-12-17,11.27,11.38,11.26,11.35,2985900,7.23857708052404,7.30922867580865,7.23215420822543,7.28996005891285,4648854.6886571,0.0,1.0
2010-12-20,11.5,11.52,11.41,11.48,5588900,7.38630314339187,7.39914888798908,7.32849729270446,7.37345739879467,8701558.64879456,0.0,1.0
2010-12-21,11.59,11.71,11.58,11.67,5680200,7.44410899407929,7.52118346166251,7.43768612178069,7.4954919724681,8843706.88988582,0.0,1.0
2010-12-22,11.41,11.45,11.36,11.41,3598100,7.32849729270446,7.35418878189886,7.29638293121145,7.32849729270446,5602010.80252424,0.0,1.0
2010-12-23,11.28,11.29,11.19,11.28,2356800,7.24499995282264,7.25142282512124,7.18719410213522,7.24499995282264,3669386.35929772,0.0,1.0
2010-12-27,11.38,11.4,11.24,11.33,1524600,7.30922867580865,7.32207442040586,7.21930846362823,7.27711431431565,2373704.36328297,0.0,1.0
2010-12-28,11.32,11.44,11.26,11.43,1418400,7.27069144201704,7.34776590960026,7.23215420822543,7.34134303730166,2208357.77835535,0.0,1.0
2010-12-29,11.52,11.59,11.42,11.42,2589500,7.39914888798908,7.44410899407929,7.33492016500306,7.33492016500306,4031685.32646022,0.0,1.0
2010-12-30,11.49,11.66,11.46,11.61,1830000,7.37988027109327,7.4890691001695,7.36061165419747,7.45695473867649,2849192.56513698,0.0,1.0
2010-12-31,11.53,11.62,11.5112,11.55,2404500,7.40557176028768,7.46337761097509,7.39349676036631,7.41841750488488,3743652.19829063,0.0,1.0
2011-01-03,11.7,11.78,11.67,11.68,3711500,7.51476058936391,7.56614356775272,7.4954919724681,7.5019148447667,5778567.32541305,0.0,1.0
2011-01-04,11.36,11.53,11.22,11.51,6559000,7.29638293121145,7.40557176028768,7.20646271903103,7.39272601569048,10211942.0954827,0.0,1.0
2011-01-05,11.37,11.41,11.19,11.28,3998000,7.30280580351005,7.32849729270446,7.18719410213522,7.24499995282264,6224629.44011892,0.0,1.0
2011-01-06,11.26,11.34,11.1375,11.32,3830400,7.23215420822543,7.28353718661425,7.15347402256756,7.27069144201704,5963686.99535556,0.0,1.0
2011-01-07,11.06,11.1,10.99,11.05,7666800,7.1036967622534,7.12938825144781,7.05873665616319,7.0972738899548,11936715.6056788,0.0,1.0
2011-01-10,11.05,11.12,10.99,11.06,4817900,7.0972738899548,7.14223399604501,7.05873665616319,7.1036967622534,7501161.12544997,0.0,1.0
2011-01-11,11.16,11.19,11.09,11.15,2939800,7.16792548523942,7.18719410213522,7.12296537914921,7.16150261294082,4577079.9469889,0.0,1.0
2011-01-12,11.4,11.48,11.37,11.44,3808500,7.32207442040586,7.37345739879467,7.30280580351005,7.34776590960026,5929590.10072359,0.0,1.0
2011-01-13,11.45,11.55,11.4,11.54,2053800,7.35418878189886,7.41841750488488,7.32207442040586,7.41199463258628,3197634.80343078,0.0,1.0
2011-01-14,11.58,11.58,11.41,11.41,1576500,7.43768612178069,7.43768612178069,7.32849729270446,7.32849729270446,2454509.33275325,0.0,1.0
2011-01-18,11.565,11.64,11.44,11.6,3424800,7.42805181333278,7.4762233555723,7.34776590960026,7.45053186637789,5332193.8235416,0.0,1.0
2011-01-19,11.54,11.69,11.47,11.67,3092600,7.41199463258628,7.5083377170653,7.36703452649607,7.4954919724681,4814979.74149869,0.0,1.0
2011-01-20,11.4525,11.57,11.4,11.5,4520600,7.35579449997352,7.43126324948209,7.32207442040586,7.38630314339187,7038284.1038023,0.0,1.0
2011-01-21,11.79,11.84,11.67,11.79,5045100,7.57256644005132,7.60468080154433,7.4954919724681,7.57256644005132,7854896.94555877,0.0,1.0
2011-01-24,11.73,11.75,11.61,11.61,5615800,7.53402920625971,7.54687495085691,7.45695473867649,7.45695473867649,8743440.22256625,0.0,1.0
2011-01-25,12.19,12.23,11.86,12.1,15213700,7.82948133199539,7.85517282118979,7.61752654614153,7.77167548130797,23686754.6055871,0.0,1.0
2011-01-26,12.4875,12.58,12.41,12.5,10079300,8.02056178287878,8.07997335164085,7.97078452256462,8.02859037325204,15692823.290593,0.0,1.0
2011-01-27,12.5475,12.61,12.48,12.55,5302900,8.05909901667039,8.09924196853665,8.01574462865483,8.06070473474504,8256275.00200267,0.0,1.0
2011-01-28,12.2,12.51,12.18,12.39,4740800,7.83590420429399,8.03501324555064,7.82305845969678,7.95793877796742,7381121.3731155,0.0,1.0
2011-01-31,12.37,12.41,12.24,12.29,3383200,7.94509303337021,7.97078452256462,7.86159569348839,7.8937100549814,5267425.29309914,0.0,1.0
2011-02-01,12.83,12.83,12.65,12.66,6794500,8.24054515910589,8.24054515910589,8.12493345773106,8.13135633002966,10578600.4829635,0.0,1.0
2011-02-02,12.81,12.82,12.56,12.59,6827800,8.22769941450869,8.23412228680729,8.06712760704365,8.08639622393945,10630446.446034,0.0,1.0
2011-02-03,12.75,12.77,12.58,12.7,2750100,8.18916218071708,8.20200792531428,8.07997335164085,8.15704781922407,4281729.22042798,0.0,1.0
2011-02-04,12.755,12.76,12.54,12.56,3429700,8.19237361686638,8.19558505301568,8.05428186244644,8.06712760704365,5339822.80909852,0.0,1.0
2011-02-07,12.805,12.875,12.67,12.67,6181400,8.22448797835939,8.2694480844496,8.13777920232826,8.13777920232826,9624043.1268512,0.0,1.0
2011-02-08,12.7,12.71,12.54,12.63,680896,8.15704781922407,8.16347069152267,8.05428186244644,8.11208771313386,1060111.37750356,0.0,1.0
2011-02-09,12.6,12.74,12.58,12.67,956376,8.09281909623805,8.18273930841848,8.07997335164085,8.13777920232826,1489016.05938549,0.0,1.0
2011-02-10,12.66,12.685,12.44,12.54,4682900,8.13135633002966,8.14741351077617,7.99005313946043,8.05428186244644,7290974.78867757,0.0,1.0
2011-02-11,12.67,12.69,12.47,12.48,2353300,8.13777920232826,8.15062494692547,8.00932175635623,8.01574462865483,3663937.08389992,0.0,1.0
2011-02-14,12.58,12.64,12.52,12.59,2116900,8.07997335164085,8.11851058543246,8.04143611784924,8.08639622393945,3295877.45417402,0.0,1.0
2011-02-15,12.6,12.7,12.5,12.5,2783900,8.09281909623805,8.15704781922407,8.02859037325204,8.02859037325204,4334353.65141247,0.0,1.0
2011-02-16,12.65,12.69,12.41,12.43,6481100,8.12493345773106,8.15062494692547,7.97078452256462,7.98363026716182,10090656.7944859,0.0,1.0
2011-02-17,12.44,12.47,12.35,12.41,3670900,7.99005313946043,8.00932175635623,7.93224728877301,7.97078452256462,5715355.73079854,0.0,1.0
2011-02-18,12.52,12.55,12.33,12.36,2717900,8.04143611784924,8.06070473474504,7.91940154417581,7.93867016107161,4231595.88676819,0.0,1.0
2011-02-22,12.19,12.37,12.17,12.25,2839500,7.82948133199539,7.94509303337021,7.81663558739818,7.868018565787,4420919.28344614,0.0,1.0
2011-02-23,12.185,12.27,12.09,12.21,3631400,7.82626989584609,7.8808643103842,7.76525260900937,7.84232707659259,5653856.76559476,0.0,1.0
2011-02-24,12.315,12.52,12.21,12.47,3419200,7.90976723572791,8.04143611784924,7.84232707659259,8.00932175635623,5323474.98290511,0.0,1.0
2011-02-25,12.43,12.44,12.32,12.37,1794400,7.98363026716182,7.99005313946043,7.91297867187721,7.94509303337021,2793765.64966218,0.0,1.0
2011-02-28,12.84,12.93,12.755,12.81,5631900,8.24696803140449,8.30477388209191,8.19237361686638,8.22769941450869,8768506.88939614,0.0,1.0
2011-03-01,12.55,12.86,12.541,12.84,2654000,8.06070473474504,8.25981377600169,8.0549241496763,8.24696803140449,4132107.68736259,0.0,1.0
2011-03-02,12.48,12.55,12.35,12.44,5142500,8.01574462865483,8.06070473474504,7.93224728877301,7.99005313946043,8006542.4952005,0.0,1.0
2011-03-03,12.87,13.055,12.83,12.91,11980100,8.2662366483003,8.38505978582443,8.24054515910589,8.2919281374947,18652246.9123483,0.0,1.0
2011-03-04,12.95,13.06,12.8331,13.05,5669200,8.31761962668911,8.38827122197373,8.24253624951846,8.38184834967513,8826580.59577844,0.0,1.0
2011-03-07,12.85,13.06,12.75,13.01,3132800,8.25339090370309,8.38827122197373,8.18916218071708,8.35615686048072,4877568.56178203,0.0,1.0
2011-03-08,12.83,12.87,12.75,12.86,2933200,8.24054515910589,8.2662366483003,8.18916218071708,8.25981377600169,4566804.17052447,0.0,1.0
2011-03-09,12.72,12.775,12.61,12.73,4809300,8.16989356382127,8.20521936146358,8.09924196853665,8.17631643611987,7487771.47732965,0.0,1.0
2011-03-10,12.35,12.52,12.3,12.51,4052400,7.93224728877301,8.04143611784924,7.90013292728,8.03501324555064,6309326.74915906,0.0,1.0
2011-03-11,12.23,12.35,12.18,12.26,5341000,7.85517282118979,7.93224728877301,7.82305845969678,7.8744414380856,8315594.25704732,0.0,1.0
2011-03-14,12.11,12.17,11.98,12.13,4343900,7.77809835360657,7.81663558739818,7.69460101372475,7.79094409820378,6763173.54300465,0.0,1.0
2011-03-15,11.7,11.78,11.37,11.41,10448500,7.51476058936391,7.56614356775272,7.30280580351005,7.32849729270446,16267643.9982698,0.0,1.0
2011-03-16,11.62,12.07,11.45,11.8,20967300,7.46337761097509,7.75240686441217,7.35418878189886,7.57898931234992,32644740.585244,0.0,1.0
2011-03-17,11.77,11.95,11.75,11.83,10728600,7.55972069545412,7.67533239682895,7.54687495085691,7.59825792924573,16703741.7236768,0.0,1.0
2011-03-18,12.145,12.22,12.05,12.14,6994900,7.80057840665168,7.84874994889119,7.73956111981496,7.79736697050238,10890610.4228834,0.0,1.0
2011-03-21,12.13,12.21,12.06,12.2,6384000,7.79094409820378,7.84232707659259,7.74598399211357,7.83590420429399,9939478.32559259,0.0,1.0
2011-03-22,12.15,12.32,12.08,12.26,10019800,7.80378984280098,7.91297867187721,7.75882973671077,7.8744414380856,15600185.6088303,0.0,1.0
2011-03-23,12.34,12.37,12.22,12.25,4072300,7.92582441647441,7.94509303337021,7.84874994889119,7.868018565787,6340309.77213514,0.0,1.0
2011-03-24,12.57,12.57,12.43,12.47,4224200,8.07355047934225,8.07355047934225,7.98363026716182,8.00932175635623,6576808.32439979,0.0,1.0
2011-03-25,12.56,12.6,12.47,12.51,5802300,8.06712760704365,8.09281909623805,8.00932175635623,8.03501324555064,9033808.75447774,0.0,1.0
2011-03-28,12.74,12.78,12.55,12.57,8565500,8.18273930841848,8.20843079761288,8.06070473474504,8.07355047934225,13335933.8342518,0.0,1.0
2011-03-29,12.83,12.92,12.65,12.68,16629100,8.24054515910589,8.2983510097933,8.12493345773106,8.14420207462686,25890441.5764586,0.0,1.0
2011-03-30,12.75,12.84,12.72,12.82,9408600,8.18916218071708,8.24696803140449,8.16989356382127,8.23412228680729,14648586.4307911,0.0,1.0
2011-03-31,12.86,13.03,12.86,12.94,9100300,8.25981377600169,8.36900260507792,8.25981377600169,8.31119675439051,14168583.1150361,0.0,1.0
2011-04-01,12.83,12.95,12.75,12.84,5660900,8.24054515910589,8.31761962668911,8.18916218071708,8.24696803140449,8813658.02840651,0.0,1.0
2011-04-04,12.85,12.88,12.76,12.85,1874100,8.25339090370309,8.2726595205989,8.19558505301568,8.25339090370309,2917853.43514929,0.0,1.0
2011-04-05,12.94,12.98,12.79,12.8,4001900,8.31119675439051,8.33688824358491,8.21485366991148,8.22127654221009,6230701.4898479,0.0,1.0
2011-04-06,13.04,13.09,12.92,12.96,5202600,8.37542547737652,8.40753983886953,8.2983510097933,8.32404249898771,8100114.33845991,0.0,1.0
2011-04-07,13.17,13.26,13.1,13.12,7552300,8.45892281725835,8.51672866794576,8.41396271116813,8.42680845576534,11758446.4533792,0.0,1.0
2011-04-08,13.36,13.39,13.25,13.34,4550900,8.58095739093178,8.60022600782758,8.51030579564716,8.56811164633457,7085459.25938899,0.0,1.0
2011-04-11,13.195,13.38,13.14,13.32,5851600,8.47497999800485,8.59380313552898,8.43965420036254,8.55526590173737,9110565.69079537,0.0,1.0
2011-04-12,12.83,12.97,12.66,12.94,15199400,8.24054515910589,8.33046537128631,8.13135633002966,8.31119675439051,23664490.4232475,0.0,1.0
2011-04-13,12.85,12.91,12.71,12.91,7185300,8.25339090370309,8.2919281374947,8.16347069152267,8.2919281374947,11187051.0045239,0.0,1.0
2011-04-14,12.44,12.51,12.39,12.43,5941300,8.22683810733344,8.27313060472198,8.19377203777021,8.2202248934208,8983982.7933549,0.368659,1.0
2011-04-15,12.39,12.45,12.36,12.41,4396300,8.19377203777021,8.23345132124609,8.17393239603226,8.2069984655955,6647751.0905738,0.0,1.0
2011-04-18,12.18,12.285,12.06,12.28,3603500,8.05489454560461,8.12433329168741,7.97553597865284,8.12102668473108,5448939.12037001,0.0,1.0
2011-04-19,12.19,12.25,12.07,12.21,3702400,8.06150775951726,8.10118704299314,7.98214919256549,8.07473418734255,5598488.19182959,0.0,1.0
2011-04-20,12.68,12.71,12.6,12.62,5177400,8.38555524123698,8.40539488297492,8.3326495299358,8.3458759577611,7828871.20904779,0.0,1.0
2011-04-21,12.91,13.02,12.73,12.75,3825300,8.53765916122787,8.610404514267,8.41862131080022,8.43184773862551,5784328.24119645,0.0,1.0
2011-04-25,13.06,13.115,12.82,12.85,4392900,8.63685736991759,8.67323004643715,8.47814023601405,8.49797987775199,6642609.8687036,0.0,1.0
2011-04-26,13.14,13.29,13.06,13.08,5006800,8.68976308121877,8.78896128990848,8.63685736991759,8.65008379774288,7570902.84109021,0.0,1.0
2011-04-27,14.89,14.95,14.559,14.58,27800800,9.84707551593207,9.88675479940796,9.62817813542344,9.64206588464,42038259.1085286,0.0,1.0
2011-04-28,15.25,15.34,14.99,15.03,15805800,10.0851512167874,10.1446701420012,9.91320765505855,9.93966051070914,23900330.7752863,0.0,1.0
2011-04-29,15.2,15.34,15.13,15.29,6633300,10.0520851472241,10.1446701420012,10.0057926498356,10.111604072438,10030372.6563482,0.0,1.0
2011-05-02,15.28,15.4,15.12,15.21,6325000,10.1049908585253,10.1843494254771,9.99917943592296,10.0586983611368,9564184.80264754,0.0,1.0
2011-05-03,14.98,15.12,14.9,15.04,6000000,9.9065944411459,9.99917943592296,9.85368872984472,9.94627372462178,9072744.47681978,0.0,1.0
2011-05-04,15.06,15.24,14.9,15.2,5967900,9.95950015244708,10.0785380028747,9.85368872984472,10.0520851472241,9024205.2938688,0.0,1.0
2011-05-05,14.78,15.02,14.72,14.88,4306300,9.77433016289295,9.93304729679649,9.73465087941707,9.84046230201943,6511659.9234215,0.0,1.0
2011-05-06,14.86,15.2,14.76,15.14,6985700,9.82723587419413,10.0520851472241,9.76110373506766,10.0124058637483,10563245.1819533,0.0,1.0
2011-05-09,15.15,15.17,14.91,15.13,6263600,10.0190190776609,10.0322455054862,9.86030194375737,10.0057926498356,9471340.38416807,0.0,1.0
2011-05-10,15.38,15.44,15.21,15.28,4986600,10.1711229976518,10.2108022811277,10.0586983611368,10.1049908585253,7540357.93468492,0.0,1.0
2011-05-11,15.2,15.35,15.15,15.23,8900000,10.0520851472241,10.1512833559139,10.0190190776609,10.0719247889621,13457904.3072827,0.0,1.0
2011-05-12,15.22,15.29,14.79,14.93,11900000,10.0653115750494,10.111604072438,9.7809433768056,9.87352837158266,17994276.5456926,0.0,1.0
2011-05-13,14.88,15.09,14.75,15.03,7039300,9.84046230201943,9.97933979418502,9.75449052115501,9.93966051070914,10644295.0326129,0.0,1.0
2011-05-16,15.03,15.3,14.95,14.99,7234400,9.93966051070914,10.1182172863506,9.88675479940796,9.91320765505855,10939310.4405175,0.0,1.0
2011-05-17,14.765,14.84,14.61,14.81,7835500,9.76441034202398,9.81400944636883,9.66190552637794,9.79416980463089,11848248.2246869,0.0,1.0
2011-05-18,14.97,15.06,14.77,14.79,4748600,9.89998122723325,9.95950015244708,9.7677169489803,9.7809433768056,7180472.40377107,0.0,1.0
2011-05-19,15.07,15.12,14.91,14.97,2972600,9.96611336635973,9.99917943592296,9.86030194375737,9.89998122723325,4494940.03863241,0.0,1.0
2011-05-20,15.05,15.17,14.94,15.16,7622300,9.95288693853443,10.0322455054862,9.88014158549531,10.0256322915736,11525863.3709439,0.0,1.0
2011-05-23,14.49,14.56,14.36,14.43,6500000,9.58254695942617,9.62883945681471,9.49657517856176,9.54286767595029,9828806.51655477,0.0,1.0
2011-05-24,14.34,14.55,14.31,14.51,6986800,9.48334875073646,9.62222624290206,9.46350910899852,9.59577338725147,10564908.5184407,0.0,1.0
2011-05-25,14.56,14.63,14.33,14.34,4142800,9.62883945681471,9.67513195420324,9.47673553682381,9.48334875073646,6264427.63642816,0.0,1.0
2011-05-26,14.63,14.685,14.5,14.63,2985600,9.67513195420324,9.7115046307228,9.58916017333882,9.67513195420324,4514597.65166552,0.0,1.0
2011-05-27,14.64,14.73,14.58,14.58,3436000,9.68174516811589,9.74126409332971,9.64206588464,9.64206588464,5195658.33705879,0.0,1.0
2011-05-31,14.84,15.0,14.73,14.97,4184200,9.81400944636883,9.91982086897119,9.74126409332971,9.89998122723325,6327029.57331822,0.0,1.0
2011-06-01,14.66,15.1902,14.65,15.15,4594300,9.69497159594118,10.0456041975897,9.68835838202853,10.0190190776609,6947151.65830885,0.0,1.0
2011-06-02,14.91,14.98,14.7,14.72,4361400,9.86030194375737,9.9065944411459,9.72142445159177,9.73465087941707,6594977.9602003,0.0,1.0
2011-06-03,14.84,15.0,14.79,14.82,3090300,9.81400944636883,9.91982086897119,9.7809433768056,9.80078301854354,4672917.04278603,0.0,1.0
2011-06-06,14.6,14.8,14.58,14.67,2303200,9.6552923124653,9.78755659071824,9.64206588464,9.70158480985383,3482724.17983522,0.0,1.0
2011-06-07,14.64,14.86,14.63,14.81,6001400,9.68174516811589,9.82723587419413,9.67513195420324,9.79416980463089,9074861.45053104,0.0,1.0
2011-06-08,14.18,14.5,14.13,14.45,4694900,9.3775373281341,9.58916017333882,9.34447125857086,9.55609410377558,7099271.34070353,0.0,1.0
2011-06-09,14.36,14.5,14.29,14.31,4372000,9.49657517856176,9.58916017333882,9.45028268117322,9.46350910899852,6611006.47544268,0.0,1.0
2011-06-10,13.82,14.249,13.8,14.24,7175800,9.13946162727879,9.42316850413137,9.1262351994535,9.41721661160999,10850699.9694606,0.0,1.0
2011-06-13,13.74,13.97,13.67,13.84,5161900,9.08655591597761,9.23865983596851,9.04026341858908,9.15268805510409,7805433.28581601,0.0,1.0
2011-06-14,14.06,14.17,14.04,14.06,3381400,9.29817876118233,9.37092411422145,9.28495233335704,9.29817876118233,5113096.36231974,0.0,1.0
2011-06-15,13.64,13.975,13.55,13.92,4905400,9.02042377685114,9.24196644292483,8.96090485163731,9.20559376640527,7417573.45943196,0.0,1.0
2011-06-16,13.52,13.64,13.37,13.46,8797600,8.94106520989937,9.02042377685114,8.84186700120966,8.90138592642348,13303062.8015449,0.0,1.0
2011-06-17,13.62,13.82,13.58,13.81,3907400,9.00719734902584,9.13946162727879,8.98074449337525,9.13284841336615,5908473.62812094,0.0,1.0
2011-06-20,13.54,13.6154,13.47,13.55,5176400,8.95429163772466,9.00415527062603,8.90799914033613,8.96090485163731,7827359.08496832,0.0,1.0
2011-06-21,13.91,13.96,13.65,13.68,3302000,9.19898055249262,9.23204662205586,9.02703699076379,9.04687663250173,4993033.71040982,0.0,1.0
2011-06-22,13.7,13.92,13.68,13.76,3358700,9.06010306032702,9.20559376640527,9.04687663250173,9.09978234380291,5078771.14571577,0.0,1.0
2011-06-23,13.53,13.55,13.12,13.18,7901500,8.94767842381202,8.96090485163731,8.67653665339347,8.71621593686936,11948048.4139319,0.0,1.0
2011-06-24,13.16,13.5248,13.15,13.52,3566100,8.70298950904406,8.94423955257744,8.69637629513141,8.94106520989937,5392385.67979784,0.0,1.0
2011-06-27,13.76,13.82,13.44,13.47,4492200,9.09978234380291,9.13946162727879,8.88815949859819,8.90799914033613,6792763.78979497,0.0,1.0
2011-06-28,13.79,13.89,13.72,13.89,2319800,9.11962198554085,9.18575412466733,9.07332948815232,9.18575412466733,3507825.43955442,0.0,1.0
2011-06-29,14.165,14.22,13.88,14.09,4578300,9.36761750726513,9.40399018378469,9.17914091075468,9.31801840292028,6922957.67303733,0.0,1.0
2011-06-30,14.38,14.54,14.31,14.325,5327700,9.50980160638705,9.61561302898941,9.46350910899852,9.47342892986749,8056143.45819213,0.0,1.0
2011-07-01,14.38,14.44,14.205,14.29,6748500,9.50980160638705,9.54948088986294,9.39407036291572,9.45028268117322,10204569.3503031,0.0,1.0
2011-07-05,14.415,14.54,14.37,14.42,3675900,9.53294785508132,9.61561302898941,9.5031883924744,9.53625446203764,5558416.90372364,0.0,1.0
2011-07-06,14.27,14.455,14.24,14.42,5006200,9.43705625334793,9.55940071073191,9.41721661160999,9.53625446203764,7569995.56664253,0.0,1.0
2011-07-07,14.8,14.82,14.6,14.63,5589900,9.78755659071824,9.80078301854354,9.6552923124653,9.67513195420324,8452622.39182915,0.0,1.0
2011-07-08,14.21,14.45,14.13,14.43,4977600,9.39737696987205,9.55609410377558,9.34447125857086,9.54286767595029,7526748.81796969,0.0,1.0
2011-07-11,13.73,13.94,13.69,13.91,6571400,9.07994270206497,9.21882019423056,9.05348984641438,9.19898055249262,9936772.17582891,0.0,1.0
2011-07-12,13.51,13.72,13.495,13.62,4011400,8.93445199598672,9.07332948815232,8.92453217511775,9.00719734902584,6065734.53238581,0.0,1.0
2011-07-13,13.8,13.98,13.62,13.62,4943000,9.1262351994535,9.24527304988115,9.00719734902584,9.00719734902584,7474429.32482003,0.0,1.0
2011-07-14,13.67,14.025,13.59,13.9,4995000,9.04026341858908,9.27503251248807,8.9873577072879,9.19236733857997,7553059.77695247,0.0,1.0
2011-07-15,13.84,13.895,13.735,13.82,5786000,9.15268805510409,9.18906073162365,9.08324930902129,9.13946162727879,8749149.92381321,0.0,1.0
2011-07-18,13.59,13.81,13.38,13.71,5214900,8.9873577072879,9.13284841336615,8.84848021512231,9.06671627423967,7885575.86202791,0.0,1.0
2011-07-19,14.26,14.31,13.9,13.91,7553100,9.43044303943528,9.46350910899852,9.19236733857997,9.19898055249262,11421224.3846446,0.0,1.0
2011-07-20,14.19,14.37,14.12,14.18,4615500,9.38415054204675,9.5031883924744,9.33785804465822,9.3775373281341,6979208.68879362,0.0,1.0
2011-07-21,12.98,13.2,12.91,13.03,15351900,8.58395165861641,8.72944236469465,8.53765916122787,8.61701772817964,23213977.6556149,0.0,1.0
2011-07-22,13.18,13.225,12.99,13.15,6826100,8.71621593686936,8.74597539947627,8.59056487252905,8.69637629513141,10321910.1788699,0.0,1.0
2011-07-25,13.09,13.2,13.015,13.03,3710900,8.65669701165553,8.72944236469465,8.60709790731067,8.61701772817964,5611341.24650509,0.0,1.0
2011-07-26,13.06,13.18,12.97,13.09,3471100,8.63685736991759,8.71621593686936,8.57733844470376,8.65669701165553,5248733.89224819,0.0,1.0
2011-07-27,12.655,12.89,12.64,12.88,3394700,8.36902220645536,8.52443273340258,8.35910238558639,8.51781951948993,5133207.61257669,0.0,1.0
2011-07-28,12.57,12.72,12.55,12.67,4448700,8.31280988819786,8.41200809688757,8.29958346037257,8.37894202732434,6726986.39233803,0.0,1.0
2011-07-29,12.5,12.653,12.32,12.45,5458800,8.26651739080933,8.36769956367283,8.14747954038167,8.23345132124609,8254382.92501063,0.0,1.0
2011-08-01,12.28,12.75,12.14,12.73,7397500,8.12102668473108,8.43184773862551,8.02844168995402,8.41862131080022,11185937.8778791,0.0,1.0
2011-08-02,12.05,12.45,12.03,12.22,6497500,7.96892276474019,8.23345132124609,7.9556963369149,8.0813474012552,9825026.20635609,0.0,1.0
2011-08-03,11.79,12.03,11.69,12.02,19296100,7.79697920301136,7.9556963369149,7.73084706388488,7.94908312300225,29178097.4498604,0.0,1.0
2011-08-04,11.04,11.375,11.01,11.32,13460800,7.3009881595628,7.52253082563649,7.28114851782486,7.48615814911693,20354399.8089293,0.0,1.0
2011-08-05,11.47,11.76,11.21,11.72,19582800,7.58535635780664,7.77713956127342,7.41341279607781,7.75068670562283,29611623.4234444,0.0,1.0
2011-08-08,10.48,11.18,10.44,11.0,9843000,6.93064818045454,7.39357315433986,6.90419532480395,7.27453530391221,14883837.3142229,0.0,1.0
2011-08-09,11.12,11.125,10.42,10.98,18708700,7.35389387086398,7.3572004778203,6.89096889697866,7.26130887608691,28289875.7655797,0.0,1.0
2011-08-10,10.64,11.0,10.62,10.98,11230200,7.0364596030569,7.27453530391221,7.0232331752316,7.26130887608691,16981455.8372636,0.0,1.0
2011-08-11,11.2,11.315,10.75,10.82,16303700,7.40679958216516,7.4828515421606,7.10920495609602,7.15549745348455,24653217.3544544,0.0,1.0
2011-08-12,11.29,11.45,11.11,11.42,16376500,7.46631850737898,7.57212992998134,7.34728065695133,7.5522902882434,24763299.9874399,0.0,1.0
2011-08-15,11.31,11.47,11.16,11.44,22427400,7.47954493520428,7.58535635780664,7.38034672651457,7.5655167160687,33913011.5799047,0.0,1.0
2011-08-16,10.81,11.155,10.63,11.08,19982100,7.14888423957191,7.37704011955824,7.02984638914425,7.32744101521339,30215414.5683767,0.0,1.0
2011-08-17,10.99,11.25,10.89,11.07,9760000,7.26792208999956,7.43986565172839,7.20178995087309,7.32082780130074,14758331.0156268,0.0,1.0
2011-08-18,10.23,10.57,10.13,10.55,9318800,6.76531783263835,6.99016710566837,6.69918569351188,6.97694067784307,14091181.8717647,0.0,1.0
2011-08-19,10.11,10.53,10.08,10.1,9003300,6.68595926568658,6.96371425001778,6.66611962394864,6.67934605177394,13614106.7246919,0.0,1.0
2011-08-22,10.17,10.54,10.14,10.53,7640400,6.72563854916247,6.97032746393042,6.70579890742453,6.96371425001778,11553232.8167823,0.0,1.0
2011-08-23,10.68,10.69,10.3,10.42,12943300,7.06291245870749,7.06952567262014,6.81161033002689,6.89096889697866,19571875.5978036,0.0,1.0
2011-08-24,10.95,11.0,10.67,10.86,10499100,7.24146923434897,7.27453530391221,7.05629924479484,7.18195030913514,15875941.9227631,0.0,1.0
2011-08-25,10.52,10.94,10.47,10.86,7353000,6.95710103610513,7.23485602043632,6.92403496654189,7.18195030913514,11118648.3563426,0.0,1.0
2011-08-26,10.77,10.85,10.34,10.52,7352800,7.12243138392132,7.1753370952225,6.83806318567748,6.95710103610513,11118345.9315267,0.0,1.0
2011-08-29,11.15,11.16,10.97,11.02,6002800,7.37373351260192,7.38034672651457,7.25469566217427,7.2877617317375,9076978.4242423,0.0,1.0
2011-08-30,10.995,11.07,10.8,10.93,5302400,7.27122869695588,7.32082780130074,7.14227102565926,7.22824280652368,8017886.71898154,0.0,1.0
2011-08-31,11.2,11.36,11.1,11.21,6833400,7.40679958216516,7.51261100476752,7.34066744303868,7.41341279607781,10332948.68465,0.0,1.0
2011-09-01,11.17,11.51,11.14,11.36,5748500,7.38695994042722,7.61180921345723,7.36712029868927,7.51261100476752,8692445.27083308,0.0,1.0
2011-09-02,10.96,11.205,10.89,11.11,6596300,7.24808244826162,7.41010618912148,7.20178995087309,7.34728065695133,9974424.06540772,0.0,1.0
2011-09-06,10.61,10.6254,10.4,10.43,4566800,7.01661996131896,7.02680431074444,6.87774246915336,6.8975821108913,6905568.24612343,0.0,1.0
2011-09-07,11.06,11.08,10.78,10.79,3974000,7.31421458738809,7.32744101521339,7.12904459783396,7.13565781174661,6009181.09181364,0.0,1.0
2011-09-08,10.87,11.1,10.8395,10.94,4721900,7.18856352304779,7.34066744303868,7.16839322061422,7.23485602043632,7140098.69084922,0.0,1.0
2011-09-09,10.4,10.67,10.3,10.64,6127600,6.87774246915336,7.05629924479484,6.81161033002689,7.0364596030569,9265691.50936015,0.0,1.0
2011-09-12,9.98,10.02,9.69,9.82,7666100,6.59998748482217,6.62644034047276,6.40820428135539,6.49417606221981,11592094.4056247,0.0,1.0
2011-09-13,10.19,10.24,9.95,9.98,6044300,6.73886497698776,6.771931046551,6.58014784308422,6.59998748482217,9139731.57354031,0.0,1.0
2011-09-14,10.25,10.42,9.94,10.08,7617700,6.77854426046365,6.89096889697866,6.57353462917158,6.66611962394864,11518907.6001783,0.0,1.0
2011-09-15,10.84,10.91,10.48,10.6,10326000,7.16872388130985,7.21501637869838,6.93064818045454,7.01000674740631,15614193.2446068,0.0,1.0
2011-09-16,10.74,10.815,10.59,10.79,4558200,7.10259174218337,7.15219084652823,7.00339353349366,7.13565781174661,6892563.97903999,0.0,1.0
2011-09-19,10.38,10.44,10.14,10.28,4350100,6.86451604132807,6.90419532480395,6.70579890742453,6.79838390220159,6577890.95810229,0.0,1.0
2011-09-20,10.4,10.58,10.305,10.44,4227300,6.87774246915336,6.99678031958102,6.81491693698321,6.90419532480395,6392202.12114338,0.0,1.0
2011-09-21,10.09,10.49,10.09,10.39,3985900,6.67273283786129,6.93726139436719,6.67273283786129,6.87112925524071,6027175.36835933,0.0,1.0
2011-09-22,9.51,9.67,9.36,9.65,6263700,6.28916643092774,6.3949778535301,6.18996822223802,6.3817514257048,9471491.59657601,0.0,1.0
2011-09-23,9.49,9.59,9.33,9.35,4835200,6.27594000310244,6.34207214222892,6.17012858050008,6.18335500832538,7311422.34905317,0.0,1.0
2011-09-26,10.04,10.06,9.56,9.67,7011900,6.63966676829805,6.65289319612335,6.32223250049097,6.3949778535301,10602862.8328354,0.0,1.0
2011-09-27,10.53,10.63,10.3,10.32,9676300,6.96371425001778,7.02984638914425,6.81161033002689,6.82483675785218,14631766.2301752,0.0,1.0
2011-09-28,10.015,10.42,9.965,10.33,8611900,6.62313373351643,6.89096889697866,6.5900676639532,6.83144997176483,13022261.3599874,0.0,1.0
2011-09-29,9.95,10.12,9.76,10.04,6023600,6.58014784308422,6.69257247959923,6.45449677874392,6.63966676829805,9108430.60509528,0.0,1.0
2011-09-30,9.55,9.78,9.55,9.62,4967900,6.31561928657833,6.46772320656922,6.31561928657833,6.36191178396686,7512081.21439883,0.0,1.0
2011-10-03,8.97,9.535,8.95,9.39,9198600,5.93205287964477,6.30569946570936,5.91882645181948,6.20980786397597,13909424.5574124,0.0,1.0
2011-10-04,9.31,9.32,8.83,9.01,8440200,6.15690215267479,6.16351536658744,5.83946788486771,5.95850573529536,12762629.6555424,0.0,1.0
2011-10-05,9.56,9.58,9.31,9.48,9006800,6.32223250049097,6.33545892831627,6.15690215267479,6.26932678918979,13619399.1589701,0.0,1.0
2011-10-06,10.31,10.35,9.55,9.61,14793500,6.81822354393953,6.84467639959012,6.31561928657833,6.35529857005421,22369607.5696389,0.0,1.0
2011-10-07,9.99,10.28,9.96,10.27,4861600,6.60660069873482,6.79838390220159,6.58676105699687,6.79177068828894,7351342.42475117,0.0,1.0
2011-10-10,10.54,10.57,10.37,10.39,4523600,6.97032746393042,6.99016710566837,6.85790282741542,6.87112925524071,6840244.48589033,0.0,1.0
2011-10-11,10.54,10.625,10.42,10.44,4192100,6.97032746393042,7.02653978218793,6.89096889697866,6.90419532480395,6338975.35354604,0.0,1.0
2011-10-12,10.47,10.72,10.46,10.62,4460800,6.92403496654189,7.08936531435808,6.91742175262925,7.0232331752316,6745283.09369962,0.0,1.0
2011-10-13,10.33,10.43,10.225,10.41,4887700,6.83144997176483,6.8975821108913,6.76201122568203,6.88435568306601,7390808.86322534,0.0,1.0
2011-10-14,10.79,10.9,10.65,10.88,6298600,7.13565781174661,7.20840316478573,7.04307281696955,7.19517673696044,9524264.72694951,0.0,1.0
2011-10-17,10.24,10.52,10.23,10.51,3787700,6.771931046551,6.95710103610513,6.76531783263835,6.95048782219248,5727472.37580838,0.0,1.0
2011-10-18,10.4,10.475,10.12,10.24,5690900,6.87774246915336,6.92734157349822,6.69257247959923,6.771931046551,8605346.92385562,0.0,1.0
2011-10-19,9.68,9.97,9.64,9.87,7498200,6.40159106744274,6.59337427090952,6.37513821179215,6.52724213178305,11338208.7726817,0.0,1.0
2011-10-20,10.11,10.43,9.94,10.4,24826500,6.68595926568658,6.8975821108913,6.57353462917158,6.87774246915336,37540748.4589611,0.0,1.0
2011-10-21,10.08,10.18,9.96,10.05,8820100,6.66611962394864,6.73225176307512,6.58676105699687,6.6462799822107,13337085.593333,0.0,1.0
2011-10-24,10.17,10.21,10.02,10.02,3337300,6.72563854916247,6.75209140481306,6.62644034047276,6.62644034047276,5046411.69041511,0.0,1.0
2011-10-25,9.99,10.2,9.96,10.18,4128100,6.60660069873482,6.74547819090041,6.58676105699687,6.73225176307512,6242199.41245995,0.0,1.0
2011-10-26,10.24,10.3,9.97,10.27,5095100,6.771931046551,6.81161033002689,6.59337427090952,6.79177068828894,7704423.39730741,0.0,1.0
2011-10-27,11.18,11.25,10.92,10.98,9648300,7.39357315433986,7.43986565172839,7.22162959261103,7.26130887608691,14589426.7559501,0.0,1.0
2011-10-28,10.92,11.1,10.853,11.02,3384400,7.22162959261103,7.34066744303868,7.17732105939629,7.2877617317375,5117632.73455814,0.0,1.0
2011-10-31,10.41,10.83,10.41,10.81,7686000,6.88435568306601,7.1621106673972,6.88435568306601,7.14888423957191,11622185.6748061,0.0,1.0
2011-11-01,10.1,10.24,9.78,9.82,8801600,6.67934605177394,6.771931046551,6.46772320656922,6.49417606221981,13309111.2978628,0.0,1.0
2011-11-02,10.47,10.56,10.29,10.36,6562200,6.92403496654189,6.98355389175572,6.80499711611424,6.85128961350277,9922860.6342978,0.0,1.0
2011-11-03,10.84,10.88,10.48,10.63,6790400,7.16872388130985,7.19517673696044,6.93064818045454,7.02984638914425,10267927.3492328,0.0,1.0
2011-11-04,10.61,10.68,10.4,10.4,4054500,7.01661996131896,7.06291245870749,6.87774246915336,6.87774246915336,6130907.08021096,0.0,1.0
2011-11-07,10.8,10.82,10.59,10.61,3827600,7.14227102565926,7.15549745348455,7.00339353349366,7.01661996131896,5787806.12657923,0.0,1.0
2011-11-08,10.82,10.88,10.62,10.72,3987000,7.15549745348455,7.19517673696044,7.0232331752316,7.08936531435808,6028838.70484675,0.0,1.0
2011-11-09,10.02,10.25,9.98,10.18,5636400,6.62644034047276,6.77854426046365,6.59998748482217,6.73225176307512,8522936.1615245,0.0,1.0
2011-11-10,9.95,10.07,9.78,10.06,5620100,6.58014784308422,6.65950641003599,6.46772320656922,6.65289319612335,8498288.53902915,0.0,1.0
2011-11-11,10.27,10.39,10.11,10.16,4510000,6.79177068828894,6.87112925524071,6.68595926568658,6.71902533524982,6819679.59840954,0.0,1.0
2011-11-14,10.17,10.31,10.05,10.26,2734400,6.72563854916247,6.81822354393953,6.6462799822107,6.7851574743763,4134752.08290267,0.0,1.0
2011-11-15,10.22,10.29,10.11,10.12,3986000,6.75870461872571,6.80499711611424,6.68595926568658,6.69257247959923,6027326.58076727,0.0,1.0
2011-11-16,10.0,10.2,9.99,10.11,3501000,6.61321391264746,6.74547819090041,6.60660069873482,6.68595926568658,5293946.40222434,0.0,1.0
2011-11-17,10.1,10.32,10.02,10.19,4401600,6.67934605177394,6.82483675785218,6.62644034047276,6.73886497698776,6655765.34819499,0.0,1.0
2011-11-18,9.915,10.13,9.9,10.12,3027400,6.55700159438996,6.69918569351188,6.54708177352099,6.69257247959923,4577804.43818737,0.0,1.0
2011-11-21,9.7,9.78,9.59,9.77,3924400,6.41481749526804,6.46772320656922,6.34207214222892,6.46110999265657,5934179.73747192,0.0,1.0
2011-11-22,9.7,9.84,9.64,9.64,4233200,6.41481749526804,6.5074024900451,6.37513821179215,6.37513821179215,6401123.65321225,0.0,1.0
2011-11-23,9.51,9.68,9.46,9.65,4889000,6.28916643092774,6.40159106744274,6.2561003613645,6.3817514257048,7392774.62452865,0.0,1.0
2011-11-25,9.17,9.47,9.16,9.35,3111600,6.06431715789772,6.26271357527715,6.05770394398508,6.18335500832538,4705125.28567874,0.0,1.0
2011-11-28,9.71,9.8,9.6,9.66,3924500,6.42143070918069,6.48094963439451,6.34868535614156,6.38836463961745,5934330.94987987,0.0,1.0
2011-11-29,9.83,9.93,9.74,9.77,3430600,6.50078927613246,6.56692141525893,6.44127035091863,6.46110999265657,5187492.86702965,0.0,1.0
2011-11-30,10.63,10.72,10.42,10.47,9602400,7.02984638914425,7.08936531435808,6.89096889697866,6.92403496654189,14520020.2607024,0.0,1.0
2011-12-01,10.44,10.54,10.36,10.51,2336600,6.90419532480395,6.97032746393042,6.85128961350277,6.95048782219248,3533229.12408952,0.0,1.0
2011-12-02,10.21,10.48,10.19,10.45,3953000,6.75209140481306,6.93064818045454,6.73886497698776,6.9108085387166,5977426.48614477,0.0,1.0
2011-12-05,10.38,10.51,10.31,10.48,2982300,6.86451604132807,6.95048782219248,6.81822354393953,6.93064818045454,4509607.64220327,0.0,1.0
2011-12-06,10.39,10.44,10.295,10.32,2243100,6.87112925524071,6.90419532480395,6.80830372307056,6.82483675785218,3391845.52265908,0.0,1.0
2011-12-07,10.46,10.52,10.25,10.31,2567900,6.91742175262925,6.95710103610513,6.77854426046365,6.81822354393953,3882983.42367092,0.0,1.0
2011-12-08,10.115,10.35,10.1,10.33,3383000,6.68926587264291,6.84467639959012,6.67934605177394,6.83144997176483,5115515.76084689,0.0,1.0
2011-12-09,10.0,10.05,9.9,9.92,3198400,6.61321391264746,6.6462799822107,6.54708177352099,6.56030820134628,4836377.65577673,0.0,1.0
2011-12-12,9.71,9.84,9.61,9.82,3459100,6.42143070918069,6.5074024900451,6.35529857005421,6.49417606221981,5230588.40329455,0.0,1.0
2011-12-13,9.5,9.9,9.44,9.86,3832600,6.28255321701509,6.54708177352099,6.2428739335392,6.5206289178704,5795366.74697658,0.0,1.0
2011-12-14,9.495,9.6,9.42,9.56,3870200,6.27924661005876,6.34868535614156,6.22964750571391,6.32223250049097,5852222.61236466,0.0,1.0
2011-12-15,9.62,9.73,9.58,9.66,3448200,6.36191178396686,6.43465713700598,6.33545892831627,6.38836463961745,5214106.25082833,0.0,1.0
2011-12-16,9.37,9.48,9.27,9.43,4574900,6.19658143615067,6.26932678918979,6.1304492970242,6.23626071962656,6917816.45116714,0.0,1.0
2011-12-19,9.35,9.58,9.34,9.55,3093200,6.18335500832538,6.33545892831627,6.17674179441273,6.31561928657833,4677302.20261649,0.0,1.0
2011-12-20,9.85,9.96,9.7,9.72,6424700,6.51401570395775,6.58676105699687,6.41481749526804,6.42804392309333,9714943.57337067,0.0,1.0
2011-12-21,9.79,9.88,9.67,9.87,3296700,6.47433642048187,6.53385534569569,6.3949778535301,6.52724213178305,4985019.45278862,0.0,1.0
2011-12-22,9.87,9.89,9.73,9.74,2329400,6.52724213178305,6.54046855960834,6.43465713700598,6.44127035091863,3522341.83071733,0.0,1.0
2011-12-23,9.97,9.98,9.9,9.91,1118800,6.59337427090952,6.59998748482217,6.54708177352099,6.55369498743364,1691764.420111,0.0,1.0
2011-12-27,10.01,10.03,9.9,9.91,1741300,6.61982712656011,6.6330535543854,6.54708177352099,6.55369498743364,2633061.65958105,0.0,1.0
2011-12-28,9.9,9.97,9.8375,9.92,4772800,6.54708177352099,6.59337427090952,6.50574918656694,6.56030820134628,7217065.80649424,0.0,1.0
2011-12-29,10.04,10.05,9.9,9.91,3627100,6.63966676829805,6.6462799822107,6.54708177352099,6.55369498743364,5484625.24864551,0.0,1.0
2011-12-30,10.13,10.22,10.07,10.08,2250500,6.69918569351188,6.75870461872571,6.65950641003599,6.66611962394864,3403035.24084715,0.0,1.0
2012-01-03,10.39,10.525,10.34,10.4,6594100,6.87112925524071,6.96040764306145,6.83806318567748,6.87774246915336,9971097.39243289,0.0,1.0
2012-01-04,9.97,10.025,9.89,10.02,6801900,6.59337427090952,6.62974694742908,6.54046855960834,6.62644034047276,10285316.7761467,0.0,1.0
2012-01-05,9.74,9.82,9.71,9.75,3892000,6.44127035091863,6.49417606221981,6.42143070918069,6.44788356483128,5885186.9172971,0.0,1.0
2012-01-06,9.61,9.75,9.57,9.72,4500900,6.35529857005421,6.44788356483128,6.32884571440362,6.42804392309333,6805919.26928636,0.0,1.0
2012-01-09,9.72,9.78,9.6,9.64,6088700,6.42804392309333,6.46772320656922,6.34868535614156,6.37513821179215,9206869.88266877,0.0,1.0
2012-01-10,9.78,9.86,9.76,9.86,2378900,6.46772320656922,6.5206289178704,6.45449677874392,6.5206289178704,3597191.9726511,0.0,1.0
2012-01-11,9.84,9.87,9.7,9.74,2323200,6.5074024900451,6.52724213178305,6.41481749526804,6.44127035091863,3512966.66142462,0.0,1.0
2012-01-12,9.81,9.87,9.725,9.87,2700300,6.48756284830716,6.52724213178305,6.43135053004966,6.52724213178305,4083188.65179274,0.0,1.0
2012-01-13,9.55,9.63,9.5,9.63,2824200,6.31561928657833,6.36852499787951,6.28255321701509,6.36852499787951,4270540.82523907,0.0,1.0
2012-01-17,9.54,9.63,9.44,9.46,3429800,6.30900607266568,6.36852499787951,6.2428739335392,6.2561003613645,5186283.16776608,0.0,1.0
2012-01-18,9.85,9.88,9.645,9.66,4731500,6.51401570395775,6.53385534569569,6.37844481874848,6.38836463961745,7154615.08201213,0.0,1.0
2012-01-19,10.18,10.26,9.97,9.99,6023500,6.73225176307512,6.7851574743763,6.59337427090952,6.60660069873482,9108279.39268732,0.0,1.0
2012-01-20,10.22,10.22,10.12,10.12,5089400,6.75870461872571,6.75870461872571,6.69257247959923,6.69257247959923,7695804.29005443,0.0,1.0
2012-01-23,10.14,10.23,10.05,10.07,4356000,6.70579890742453,6.76531783263835,6.6462799822107,6.65950641003599,6586812.49017116,0.0,1.0
2012-01-24,10.23,10.24,9.91,9.96,6221800,6.76531783263835,6.771931046551,6.55369498743364,6.58676105699687,9408133.59764623,0.0,1.0
2012-01-25,8.65,8.75,8.58,8.69,15165200,5.72043003444006,5.78656217356653,5.67413753705152,5.74688289009065,22931664.0899779,0.0,1.0
2012-01-26,8.95,9.03,8.88,8.88,8767400,5.91882645181948,5.97173216312066,5.87253395443095,5.87253395443095,13257396.654345,0.0,1.0
2012-01-27,8.975,9.04,8.93,8.99,7593500,5.9353594866011,5.97834537703331,5.90560002399418,5.94527930747007,11482314.1974552,0.0,1.0
2012-01-30,9.13,9.17,8.94,8.98,4759800,6.03786430224713,6.06431715789772,5.91221323790683,5.93866609355742,7197408.19346114,0.0,1.0
2012-01-31,9.27,9.3,9.17,9.24,4382400,6.1304492970242,6.15028893876214,6.06431715789772,6.11060965528626,6626732.56586917,0.0,1.0
2012-02-01,9.42,9.555,9.35,9.38,7387000,6.22964750571391,6.31892589353465,6.18335500832538,6.20319465006332,11170060.5750446,0.0,1.0
2012-02-02,9.15,9.25,9.14,9.23,4887600,6.05109073007243,6.1172228691989,6.04447751615978,6.10399644137361,7390657.65081739,0.0,1.0
2012-02-03,9.51,9.54,9.41,9.43,6607600,6.28916643092774,6.30900607266568,6.22303429180126,6.23626071962656,9991511.06750572,0.0,1.0
2012-02-06,9.37,9.42,9.33,9.33,2648100,6.19658143615067,6.22964750571391,6.17012858050008,6.17012858050008,4004255.77484441,0.0,1.0
2012-02-07,9.61,9.64,9.46,9.52,7094900,6.35529857005421,6.37513821179215,6.2561003613645,6.29577964484038,10728369.1314314,0.0,1.0
2012-02-08,9.48,9.6188,9.38,9.47,19971900,6.26932678918979,6.36111819829734,6.20319465006332,6.26271357527715,30199990.9027662,0.0,1.0
2012-02-09,9.49,9.51,9.35,9.44,5524400,6.27594000310244,6.28916643092774,6.18335500832538,6.2428739335392,8353578.26462387,0.0,1.0
2012-02-10,9.58,9.62,9.45,9.48,14498000,6.33545892831627,6.36191178396686,6.24948714745185,6.26932678918979,21922774.9041555,0.0,1.0
2012-02-13,9.68,9.75,9.57,9.67,4657600,6.40159106744274,6.44788356483128,6.32884571440362,6.3949778535301,7042869.11253931,0.0,1.0
2012-02-14,9.58,9.65,9.49,9.63,2372900,6.33545892831627,6.3817514257048,6.27594000310244,6.36852499787951,3588119.22817428,0.0,1.0
2012-02-15,9.47,9.58,9.45,9.49,5670500,6.26271357527715,6.33545892831627,6.24948714745185,6.27594000310244,8574499.59263442,0.0,1.0
2012-02-16,9.74,9.755,9.43,9.44,4804400,6.44127035091863,6.4511901717876,6.23626071962656,6.2428739335392,7264848.92740549,0.0,1.0
2012-02-17,9.94,9.97,9.81,9.86,4203400,6.57353462917158,6.59337427090952,6.48756284830716,6.5206289178704,6356062.35564404,0.0,1.0
2012-02-21,9.96,10.08,9.92,9.98,3583000,6.58676105699687,6.66611962394864,6.56030820134628,6.59998748482217,5417940.57674088,0.0,1.0
2012-02-22,9.675,9.745,9.6,9.72,3042500,6.39828446048642,6.44457695787495,6.34868535614156,6.42804392309333,4600637.51178736,0.0,1.0
2012-02-23,10.07,10.1,9.9,9.99,5027200,6.65950641003599,6.67934605177394,6.54708177352099,6.60660069873482,7601750.17231141,0.0,1.0
2012-02-24,10.27,10.39,10.22,10.25,4828300,6.79177068828894,6.87112925524071,6.75870461872571,6.77854426046365,7300988.69290483,0.0,1.0
2012-02-27,10.04,10.12,9.94,10.0,4182400,6.63966676829805,6.69257247959923,6.57353462917158,6.61321391264746,6324307.74997518,0.0,1.0
2012-02-28,10.12,10.15,9.995,10.1,4785000,6.69257247959923,6.71241212133717,6.60990730569114,6.67934605177394,7235513.72026378,0.0,1.0
2012-02-29,9.98,10.27,9.95,10.23,5292400,6.59998748482217,6.79177068828894,6.58014784308422,6.76531783263835,8002765.47818683,0.0,1.0
2012-03-01,9.84,9.96,9.81,9.9,6266900,6.5074024900451,6.58676105699687,6.48756284830716,6.54708177352099,9476330.39363032,0.0,1.0
2012-03-02,9.84,9.9,9.77,9.85,4094500,6.5074024900451,6.54708177352099,6.46110999265657,6.51401570395775,6191392.04338977,0.0,1.0
2012-03-05,9.71,9.84,9.71,9.82,2848600,6.42143070918069,6.5074024900451,6.42143070918069,6.49417606221981,4307436.65277814,0.0,1.0
2012-03-06,9.215,9.42,9.15,9.36,6816400,6.09407662050464,6.22964750571391,6.05109073007243,6.18996822223802,10307242.5752991,0.0,1.0
2012-03-07,9.49,9.56,9.295,9.35,8918200,6.27594000310244,6.32223250049097,6.14698233180582,6.18335500832538,13485424.965529,0.0,1.0
2012-03-08,9.66,9.75,9.54,9.56,3382700,6.38836463961745,6.44788356483128,6.30900607266568,6.32223250049097,5115062.12362305,0.0,1.0
2012-03-09,9.77,9.87,9.68,9.77,4934400,6.46110999265657,6.52724213178305,6.40159106744274,6.46110999265657,7461425.05773659,0.0,1.0
2012-03-12,9.9,9.92,9.78,9.83,4582700,6.54708177352099,6.56030820134628,6.46772320656922,6.50078927613246,6929611.018987,0.0,1.0
2012-03-13,10.11,10.19,9.99,10.0064,5723800,6.68595926568658,6.73886497698776,6.60660069873482,6.61744636955156,8655095.80607018,0.0,1.0
2012-03-14,9.92,10.1,9.89,10.09,2040200,6.56030820134628,6.67934605177394,6.54046855960834,6.67273283786129,3085035.54693462,0.0,1.0
2012-03-15,9.97,10.01,9.82,9.86,3911100,6.59337427090952,6.61982712656011,6.49417606221981,6.5206289178704,5914068.48721497,0.0,1.0
2012-03-16,10.01,10.12,9.975,10.07,8178600,6.61982712656011,6.69257247959923,6.59668087786584,6.65950641003599,12367057.996353,0.0,1.0
2012-03-19,10.145,10.22,10.02,10.05,3458600,6.70910551438085,6.75870461872571,6.62644034047276,6.6462799822107,5229832.34125482,0.0,1.0
2012-03-20,10.07,10.13,10.02,10.09,4022400,6.65950641003599,6.69918569351188,6.62644034047276,6.67273283786129,6082367.89725999,0.0,1.0
2012-03-21,9.93,10.06,9.91,10.05,2827400,6.56692141525893,6.65289319612335,6.55369498743364,6.6462799822107,4275379.62229337,0.0,1.0
2012-03-22,9.9,9.985,9.87,9.89,854836,6.54708177352099,6.60329409177849,6.52724213178305,6.54046855960834,1292618.09959779,0.0,1.0
2012-03-23,9.99,10.05,9.78,9.83,1208570,6.60660069873482,6.6462799822107,6.46772320656922,6.50078927613246,1827507.79872501,0.0,1.0
2012-03-26,10.25,10.25,10.05,10.14,3374300,6.77854426046365,6.77854426046365,6.6462799822107,6.70579890742453,5102360.2813555,0.0,1.0
2012-03-27,10.26,10.41,10.25,10.38,3256400,6.7851574743763,6.88435568306601,6.77854426046365,6.86451604132807,4924080.85238599,0.0,1.0
2012-03-28,10.27,10.46,10.25,10.43,3136800,6.79177068828894,6.91742175262925,6.77854426046365,6.8975821108913,4743230.81248138,0.0,1.0
2012-03-29,10.16,10.255,10.02,10.23,3575900,6.71902533524982,6.78185086741997,6.62644034047276,6.76531783263835,5407204.49577664,0.0,1.0
2012-03-30,10.31,10.38,10.25,10.32,2947600,6.81822354393953,6.86451604132807,6.77854426046365,6.82483675785218,4457136.93664567,0.0,1.0
2012-04-02,10.35,10.45,10.22,10.23,5982700,6.84467639959012,6.9108085387166,6.75870461872571,6.76531783263835,9046584.73024496,0.0,1.0
2012-04-03,10.37,10.599,10.3,10.43,7829800,6.85790282741542,7.00934542601505,6.81161033002689,6.8975821108913,11839629.1174339,0.0,1.0
2012-04-04,9.975,10.04,9.9,9.98,6493500,6.59668087786584,6.63966676829805,6.54708177352099,6.59998748482217,9818977.71003821,0.0,1.0
2012-04-05,9.71,9.86,9.645,9.85,5190600,6.42143070918069,6.5206289178704,6.37844481874848,6.51401570395775,7848831.24689679,0.0,1.0
2012-04-09,9.68,9.7,9.51,9.51,2857700,6.40159106744274,6.41481749526804,6.28916643092774,6.28916643092774,4321196.98190132,0.0,1.0
2012-04-10,9.565,9.74,9.5,9.71,5132400,6.3255391074473,6.44127035091863,6.28255321701509,6.42143070918069,7760825.62547164,0.0,1.0
2012-04-11,9.79,9.82,9.69,9.77,7101600,6.47433642048187,6.49417606221981,6.40820428135539,6.46110999265657,10738500.3627639,0.0,1.0
2012-04-12,9.775,9.84,9.71,9.715,4898000,6.4644165996129,6.5074024900451,6.42143070918069,6.42473731613701,7406383.74124388,0.0,1.0
2012-04-13,9.4,9.69,9.37,9.68,10944400,6.21642107788862,6.40820428135539,6.19658143615067,6.40159106744274,16549290.7753511,0.0,1.0
2012-04-16,9.46,9.51,9.36,9.47,5004300,6.2561003613645,6.28916643092774,6.18996822223802,6.26271357527715,7567122.53089154,0.0,1.0
2012-04-17,9.55,9.65,9.5,9.53,3606300,6.31561928657833,6.3817514257048,6.28255321701509,6.30239285875303,5453173.06779253,0.0,1.0
2012-04-18,9.64,9.68,9.55,9.55,3803800,6.37513821179215,6.40159106744274,6.31561928657833,6.31561928657833,5751817.57348785,0.0,1.0
2012-04-19,9.57,9.71,9.49,9.59,2272900,6.32884571440362,6.42143070918069,6.27594000310244,6.34207214222892,3436906.82022728,0.0,1.0
2012-04-20,9.56,9.62,9.52,9.56,7176000,6.32223250049097,6.36191178396686,6.29577964484038,6.32223250049097,10851002.3942765,0.0,1.0
2012-04-23,9.24,9.29,8.99,9.28,8047800,6.11060965528626,6.14367572484949,5.94527930747007,6.13706251093685,12169272.1667584,0.0,1.0
2012-04-24,9.45,9.47,9.26,9.32,6243800,6.24948714745185,6.26271357527715,6.12383608311155,6.16351536658744,9441400.32739456,0.0,1.0
2012-04-25,9.54,9.5671,9.28,9.38,8447000,6.30900607266568,6.32692788236895,6.13706251093685,6.20319465006332,12772912.0992828,0.0,1.0
2012-04-26,9.7,9.775,9.54,9.56,6580500,6.41481749526804,6.4644165996129,6.30900607266568,6.32223250049097,9950532.50495209,0.0,1.0
2012-04-27,9.96,10.0,9.75,9.78,6040300,6.58676105699687,6.61321391264746,6.44788356483128,6.46772320656922,9133683.07722243,0.0,1.0
2012-04-30,9.995,10.12,9.91,9.96,7454700,6.60990730569114,6.69257247959923,6.55369498743364,6.58676105699687,11272431.3752247,0.0,1.0
2012-05-01,9.94,10.11,9.9,10.01,3662000,6.57353462917158,6.68595926568658,6.54708177352099,6.61982712656011,5537398.379019,0.0,1.0
2012-05-02,9.73,9.77,9.58,9.65,3332300,6.43465713700598,6.46110999265657,6.33545892831627,6.3817514257048,5038851.07001776,0.0,1.0
2012-05-03,9.59,9.73,9.56,9.7,2910800,6.34207214222892,6.43465713700598,6.32223250049097,6.41481749526804,4401490.77052117,0.0,1.0
2012-05-04,9.22,9.53,9.16,9.25,21493300,6.34728269347069,6.56069458446591,6.30597716618129,6.36793545711539,31220954.7880783,0.377879,1.0
2012-05-07,9.18,9.23,9.1,9.11,9614500,6.31974567527776,6.35416694801892,6.2646716388919,6.27155589344013,13965927.5127588,0.0,1.0
2012-05-08,9.16,9.19,9.03,9.17,3445200,6.30597716618129,6.32662992982599,6.21648185705427,6.31286142072953,5004463.41119732,0.0,1.0
2012-05-09,9.0,9.09,8.95,9.02,5253300,6.19582909340957,6.25778738434366,6.1614078206684,6.20959760250603,7630891.57031314,0.0,1.0
2012-05-10,9.05,9.15,9.02,9.1,7558600,6.23025036615073,6.29909291163306,6.20959760250603,6.2646716388919,10979547.5269581,0.0,1.0
2012-05-11,9.055,9.14,9.04,9.05,4357100,6.23369249342485,6.29220865708483,6.2233661116025,6.23025036615073,6329080.32303721,0.0,1.0
2012-05-14,8.71,8.78,8.65,8.75,4277500,5.99618571151082,6.04437549334845,5.95488018422142,6.02372272970375,6213454.15110777,0.0,1.0
2012-05-15,8.47,8.72,8.43,8.72,10447900,5.83096360235323,6.00306996605905,5.8034265841603,6.00306996605905,15176516.1017788,0.0,1.0
2012-05-16,8.34,8.59,8.29,8.48,5035400,5.7414682932262,5.91357465693202,5.70704702048504,5.83784785690146,7314372.1876068,0.0,1.0
2012-05-17,8.31,8.41,8.23,8.31,4381300,5.7208155295815,5.78965807506383,5.66574149319564,5.7208155295815,6364233.00344792,0.0,1.0
2012-05-18,8.36,8.55,8.32,8.55,3018500,5.75523680232267,5.88603763873909,5.72769978412973,5.88603763873909,4384643.21569113,0.0,1.0
2012-05-21,8.66,8.69,8.47,8.49,5878400,5.96176443876965,5.98241720241435,5.83096360235323,5.84473211144969,8538905.64158316,0.0,1.0
2012-05-22,8.61,8.755,8.55,8.65,3225800,5.92734316602849,6.02716485697786,5.88603763873909,5.95488018422142,4685765.14334154,0.0,1.0
2012-05-23,8.59,8.62,8.39,8.59,2731400,5.91357465693202,5.93422742057672,5.77588956596736,5.91357465693202,3967604.59809136,0.0,1.0
2012-05-24,8.62,8.71,8.55,8.61,2834700,5.93422742057672,5.99618571151082,5.88603763873909,5.92734316602849,4117657.1553817,0.0,1.0
2012-05-25,8.58,8.65,8.51,8.53,2570400,5.90669040238379,5.95488018422142,5.85850062054616,5.87226912964262,3733737.59205317,0.0,1.0
2012-05-29,8.93,9.065,8.85,8.89,5409200,6.14763931157194,6.24057674797308,6.09256527518608,6.12010229337901,7857350.36684329,0.0,1.0
2012-05-30,8.62,8.68,8.56,8.68,2494400,5.93422742057672,5.97553294786612,5.89292189328732,5.97553294786612,3623340.74448234,0.0,1.0
2012-05-31,8.48,8.555,8.42,8.48,3236700,5.83784785690146,5.88947976601321,5.79654232961206,5.83784785690146,4701598.37542736,0.0,1.0
2012-06-01,8.29,8.45,8.26,8.41,3488700,5.70704702048504,5.81719509325676,5.68639425684034,5.78965807506383,5067651.08053061,0.0,1.0
2012-06-04,8.34,8.41,8.265,8.38,2757200,5.7414682932262,5.78965807506383,5.68983638411445,5.76900531141913,4005081.42266145,0.0,1.0
2012-06-05,8.44,8.455,8.33,8.34,2902000,5.81031083870853,5.82063722053088,5.73458403867797,5.7414682932262,4215416.46908586,0.0,1.0
2012-06-06,8.66,8.68,8.42,8.46,2675000,5.96176443876965,5.97553294786612,5.79654232961206,5.82407934780499,3885678.51647301,0.0,1.0
2012-06-07,8.54,8.82,8.52,8.79,2687000,5.87915338419086,6.07191251154138,5.86538487509439,6.05125974789668,3903109.5976684,0.0,1.0
2012-06-08,8.56,8.58,8.4,8.44,3710900,5.89292189328732,5.90669040238379,5.7827738205156,5.81031083870853,5390416.60066531,0.0,1.0
2012-06-11,8.54,8.83,8.52,8.83,3735500,5.87915338419086,6.07879676608961,5.86538487509439,6.07879676608961,5426150.31711586,0.0,1.0
2012-06-12,8.93,8.94,8.69,8.74,4867300,6.14763931157194,6.15452356612017,5.98241720241435,6.01683847515551,7070191.79186134,0.0,1.0
2012-06-13,8.87,9.01,8.82,8.93,3624500,6.10633378428254,6.2027133479578,6.07191251154138,6.14763931157194,5264912.81605848,0.0,1.0
2012-06-14,8.8,8.83,8.73,8.81,2656900,6.05814400244491,6.07879676608961,6.00995422060728,6.06502825699314,3859386.63566996,0.0,1.0
2012-06-15,8.95,8.96,8.86,8.87,2573200,6.1614078206684,6.16829207521664,6.09944952973431,6.10633378428254,3737804.84433209,0.0,1.0
2012-06-18,8.94,8.9879,8.86,8.9,2564400,6.15452356612017,6.18749914540621,6.09944952973431,6.12698654792724,3725022.05145547,0.0,1.0
2012-06-19,9.17,9.26,9.13,9.16,5601300,6.31286142072953,6.37481971166362,6.2853244025366,6.30597716618129,8136392.92497953,0.0,1.0
2012-06-20,9.27,9.31,9.1,9.16,2462400,6.38170396621186,6.40924098440479,6.2646716388919,6.30597716618129,3576857.86129463,0.0,1.0
2012-06-21,8.79,9.22,8.78,9.21,3597900,6.05125974789668,6.34728269347069,6.04437549334845,6.34039843892246,5226273.91940869,0.0,1.0
2012-06-22,8.91,8.93,8.76,8.85,3223600,6.13387080247547,6.14763931157194,6.03060698425198,6.09256527518608,4682569.44512239,0.0,1.0
2012-06-25,8.73,8.78,8.65,8.77,2642600,6.00995422060728,6.04437549334845,5.95488018422142,6.03749123880021,3838614.59724545,0.0,1.0
2012-06-26,8.63,8.72,8.55,8.66,3217300,5.94111167512495,6.00306996605905,5.88603763873909,5.96176443876965,4673418.12749481,0.0,1.0
2012-06-27,8.63,8.65,8.57,8.64,5399800,5.94111167512495,5.95488018422142,5.89980614783556,5.94799592967319,7843696.0199069,0.0,1.0
2012-06-28,8.62,8.64,8.43,8.49,2481600,5.93422742057672,5.94799592967319,5.8034265841603,5.84473211144969,3604747.59120726,0.0,1.0
2012-06-29,9.13,9.135,9.0,9.02,2678700,6.2853244025366,6.28876652981071,6.19582909340957,6.20959760250603,3891053.09984159,0.0,1.0
2012-07-02,9.085,9.1,8.99,9.09,1627800,6.25434525706955,6.2646716388919,6.18894483886134,6.25778738434366,2364526.16415505,0.0,1.0
2012-07-03,9.24,9.25,9.12,9.12,1177900,6.36105120256716,6.36793545711539,6.27844014798836,6.27844014798836,1711005.87833778,0.0,1.0
2012-07-05,9.02,9.06,8.98,9.01,2138100,6.20959760250603,6.23713462069897,6.1820605843131,6.2027133479578,3105782.89198914,0.0,1.0
2012-07-06,8.87,8.94,8.825,8.94,3189500,6.10633378428254,6.15452356612017,6.07535463881549,6.15452356612017,4633036.12272548,0.0,1.0
2012-07-09,8.9,8.95,8.83,8.93,4455100,6.12698654792724,6.1614078206684,6.07879676608961,6.14763931157194,6471434.15279959,0.0,1.0
2012-07-10,8.78,8.93,8.74,8.91,4585500,6.04437549334845,6.14763931157194,6.01683847515551,6.13387080247547,6660851.90178952,0.0,1.0
2012-07-11,8.79,9.01,8.765,8.9,7077900,6.05125974789668,6.2027133479578,6.0340491115261,6.12698654792724,10281287.4660726,0.0,1.0
2012-07-12,8.54,8.62,8.44,8.61,4399800,5.87915338419086,5.93422742057672,5.81031083870853,5.92734316602849,6391105.92029082,0.0,1.0
2012-07-13,8.535,8.6699,8.485,8.53,4751900,5.87571125691674,5.9685798507724,5.84128998417558,5.87226912964262,6902562.89436564,0.0,1.0
2012-07-16,8.38,8.43,8.34,8.41,4891700,5.76900531141913,5.8034265841603,5.7414682932262,5.78965807506383,7105634.99029197,0.0,1.0
2012-07-17,8.31,8.4,8.23,8.37,9137200,5.7208155295815,5.7827738205156,5.66574149319564,5.7621210568709,13272606.258212,0.0,1.0
2012-07-18,8.65,8.8794,8.5,8.52,16078000,5.95488018422142,6.11280498355788,5.85161636599793,5.86538487509439,23354743.6216273,0.0,1.0
2012-07-19,8.8,8.95,8.75,8.88,6860400,6.05814400244491,6.1614078206684,6.02372272970375,6.11321803883077,9965349.11940615,0.0,1.0
2012-07-20,8.705,8.825,8.655,8.8,3574900,5.9927435842367,6.07535463881549,5.95832231149554,6.05814400244491,5192864.34711752,0.0,1.0
2012-07-23,8.62,8.66,8.355,8.42,5135900,5.93422742057672,5.96176443876965,5.75179467504855,5.79654232961206,7460357.49261821,0.0,1.0
2012-07-24,8.5,8.61,8.45,8.59,2098000,5.85161636599793,5.92734316602849,5.81719509325676,5.91357465693202,3047534.02899453,0.0,1.0
2012-07-25,8.67,8.73,8.59,8.62,3369500,5.96864869331788,6.00995422060728,5.91357465693202,5.93422742057672,4894502.34065638,0.0,1.0
2012-07-26,8.94,9.07,8.88,8.98,4658400,6.15452356612017,6.2440188752472,6.11321803883077,6.1820605843131,6766745.72005154,0.0,1.0
2012-07-27,9.22,9.245,8.98,8.98,4751600,6.34728269347069,6.36449332984127,6.1820605843131,6.1820605843131,6902127.11733576,0.0,1.0
2012-07-30,9.13,9.21,9.07,9.08,3032100,6.2853244025366,6.34039843892246,6.2440188752472,6.25090312979543,4404398.44104591,0.0,1.0
2012-07-31,9.25,9.34,9.16,9.16,2403000,6.36793545711539,6.42989374804949,6.30597716618129,6.30597716618129,3490574.00937744,0.0,1.0
2012-08-01,9.32,9.45,9.29,9.37,3969200,6.41612523895302,6.50562054808005,6.39547247530832,6.45054651169418,5765620.62339614,0.0,1.0
2012-08-02,9.25,9.4,9.14,9.23,2909300,6.36793545711539,6.47119927533888,6.29220865708483,6.35416694801892,4226020.37681306,0.0,1.0
2012-08-03,9.54,9.58,9.43,9.43,3010600,6.56757883901414,6.59511585720707,6.49185203898358,6.49185203898358,4373167.75390417,0.0,1.0
2012-08-06,9.44,9.5,9.38,9.39,2177400,6.49873629353181,6.54004182082121,6.45743076624242,6.46431502079065,3162869.68290405,0.0,1.0
2012-08-07,9.51,9.58,9.41,9.41,2363300,6.54692607536944,6.59511585720707,6.47808352988712,6.47808352988712,3432906.18242268,0.0,1.0
2012-08-08,9.66,9.68,9.58,9.61,2377200,6.65018989359294,6.6639584026894,6.59511585720707,6.61576862085177,3453097.18480734,0.0,1.0
2012-08-09,9.69,9.7,9.54,9.57,2852100,6.67084265723764,6.67772691178587,6.56757883901414,6.58823160265884,4142932.22311501,0.0,1.0
2012-08-10,9.77,9.79,9.62,9.67,2733300,6.7259166936235,6.73968520271996,6.62265287540001,6.65707414814117,3970364.51928063,0.0,1.0
2012-08-13,9.6,9.73,9.545,9.6,3546000,6.60888436630354,6.69837967543057,6.57102096628826,6.60888436630354,5150884.49323861,0.0,1.0
2012-08-14,9.59,9.605,9.495,9.57,3154300,6.60200011175531,6.61232649357766,6.53659969354709,6.58823160265884,4581904.95121899,0.0,1.0
2012-08-15,9.65,9.69,9.52,9.53,4350600,6.6433056390447,6.67084265723764,6.55381032991768,6.56069458446591,6319638.48738971,0.0,1.0
2012-08-16,9.79,9.79,9.64,9.65,2535100,6.73968520271996,6.73968520271996,6.63642138449647,6.6433056390447,3682461.16153672,0.0,1.0
2012-08-17,10.03,10.05,9.96,10.03,3615600,6.90490731187755,6.91867582097402,6.85671753003992,6.90490731187755,5251984.76417189,0.0,1.0
2012-08-20,9.94,9.99,9.87,9.91,1533500,6.84294902094346,6.87737029368462,6.79475923910583,6.82229625729876,2227546.91776125,0.0,1.0
2012-08-21,9.83,9.911,9.78,9.84,2183300,6.7672222209129,6.82298468275358,6.73280094817173,6.77410647546113,3171439.96449178,0.0,1.0
2012-08-22,9.77,9.8,9.56,9.56,3407500,6.7259166936235,6.7465694572682,6.58134734811061,6.58134734811061,4949700.76444178,0.0,1.0
2012-08-23,9.8,9.84,9.7,9.74,3448200,6.7465694572682,6.77410647546113,6.67772691178587,6.7052639299788,5008821.18149616,0.0,1.0
2012-08-24,9.65,9.76,9.5,9.52,5224300,6.6433056390447,6.71903243907527,6.54004182082121,6.55381032991768,7588766.45742428,0.0,1.0
2012-08-27,9.8,9.87,9.75,9.75,2686100,6.7465694572682,6.79475923910583,6.71214818452703,6.71214818452703,3901802.26657875,0.0,1.0
2012-08-28,9.54,9.605,9.47,9.56,5983100,6.56757883901414,6.61232649357766,6.51938905717651,6.58134734811061,8690991.82501296,0.0,1.0
2012-08-29,9.6,9.62,9.5,9.52,6127700,6.60888436630354,6.62265287540001,6.54004182082121,6.55381032991768,8901036.35341744,0.0,1.0
2012-08-30,9.21,9.37,9.2,9.36,6698800,6.34039843892246,6.45054651169418,6.33351418437423,6.44366225714595,9730610.55930818,0.0,1.0
2012-08-31,9.3,9.39,9.25,9.35,2141600,6.40235672985655,6.46431502079065,6.36793545711539,6.43677800259772,3110866.9573378,0.0,1.0
2012-09-04,9.065,9.12,9.0,9.09,1824000,6.24057674797308,6.27844014798836,6.19582909340957,6.25778738434366,2649524.34169973,0.0,1.0
2012-09-05,8.95,9.04,8.92,9.02,1580100,6.1614078206684,6.2233661116025,6.14075505702371,6.20959760250603,2295237.61640337,0.0,1.0
2012-09-06,9.09,9.11,8.91,8.93,3058000,6.25778738434366,6.27155589344013,6.13387080247547,6.14763931157194,4442020.52462597,0.0,1.0
2012-09-07,9.23,9.25,9.06,9.19,2634200,6.35416694801892,6.36793545711539,6.23713462069897,6.32662992982599,3826412.84040868,0.0,1.0
2012-09-10,9.07,9.23,9.05,9.14,2741400,6.2440188752472,6.35416694801892,6.23025036615073,6.29220865708483,3982130.49908752,0.0,1.0
2012-09-11,9.22,9.33,9.17,9.18,2210000,6.34728269347069,6.42300949350125,6.31286142072953,6.31974567527776,3210224.12015153,0.0,1.0
2012-09-12,9.39,9.48,9.38,9.44,4421700,6.46431502079065,6.52627331172475,6.45743076624242,6.49873629353181,6422917.64347241,0.0,1.0
2012-09-13,9.545,9.58,9.33,9.35,3911100,6.57102096628826,6.59511585720707,6.42300949350125,6.43677800259772,5681225.13860844,0.0,1.0
2012-09-14,9.66,9.785,9.6,9.71,4986300,6.65018989359294,6.73624307544585,6.60888436630354,6.6846111663341,7243050.01371565,0.0,1.0
2012-09-17,9.66,9.66,9.57,9.62,1922800,6.65018989359294,6.65018989359294,6.58823160265884,6.62265287540001,2793040.24354179,0.0,1.0
2012-09-18,9.525,9.58,9.515,9.55,4388900,6.55725245719179,6.59511585720707,6.55036820264356,6.57446309356238,6375272.68820501,0.0,1.0
2012-09-19,9.6,9.68,9.533,9.54,2283600,6.60888436630354,6.6639584026894,6.56275986083038,6.56757883901414,3317134.75148328,0.0,1.0
2012-09-20,9.6,9.62,9.55,9.6,2740100,6.60888436630354,6.62265287540001,6.57446309356238,6.60888436630354,3980242.13195801,0.0,1.0
2012-09-21,9.56,9.6,9.5196,9.59,7382800,6.58134734811061,6.60888436630354,6.55353495973575,6.60200011175531,10724182.1874456,0.0,1.0
2012-09-24,9.44,9.52,9.415,9.47,3074200,6.49873629353181,6.55381032991768,6.48152565716123,6.51938905717651,4465552.48423975,0.0,1.0
2012-09-25,9.21,9.45,9.2,9.44,4305100,6.34039843892246,6.50562054808005,6.33351418437423,6.49873629353181,6253545.63785718,0.0,1.0
2012-09-26,9.13,9.23,9.07,9.21,6121100,6.2853244025366,6.35416694801892,6.2440188752472,6.34039843892246,8891449.25875997,0.0,1.0
2012-09-27,9.32,9.38,9.17,9.18,4492100,6.41612523895302,6.45743076624242,6.31286142072953,6.31974567527776,6525179.98648538,0.0,1.0
2012-09-28,9.12,9.19,9.07,9.19,3428300,6.27844014798836,6.32662992982599,6.2440188752472,6.32662992982599,4979914.6385138,0.0,1.0
2012-10-01,9.04,9.12,8.96,9.04,2667800,6.2233661116025,6.27844014798836,6.16829207521664,6.2233661116025,3875219.86775577,0.0,1.0
2012-10-02,9.03,9.15,9.0,9.14,2025000,6.21648185705427,6.29909291163306,6.19582909340957,6.29220865708483,2941494.95172256,0.0,1.0
2012-10-03,8.915,8.99,8.85,8.96,3499900,6.13731292974959,6.18894483886134,6.09256527518608,6.16829207521664,5083920.08964631,0.0,1.0
2012-10-04,9.1,9.13,9.05,9.11,3012100,6.2646716388919,6.2853244025366,6.23025036615073,6.27155589344013,4375346.63905359,0.0,1.0
2012-10-05,9.03,9.145,9.0,9.11,1982900,6.21648185705427,6.29565078435894,6.19582909340957,6.27155589344013,2880340.90852872,0.0,1.0
2012-10-08,8.94,8.99,8.91,8.97,1751900,6.15452356612017,6.18894483886134,6.13387080247547,6.17517632976487,2544792.59551741,0.0,1.0
2012-10-09,8.74,8.89,8.71,8.89,2663800,6.01683847515551,6.12010229337901,5.99618571151082,6.12010229337901,3869409.50735731,0.0,1.0
2012-10-10,8.65,8.69,8.57,8.65,5395500,5.95488018422142,5.98241720241435,5.89980614783556,5.95488018422142,7837449.88247855,0.0,1.0
2012-10-11,8.61,8.73,8.61,8.69,1718600,5.92734316602849,6.00995422060728,5.92734316602849,5.98241720241435,2496421.34520019,0.0,1.0
2012-10-12,8.75,8.81,8.685,8.71,2897400,6.02372272970375,6.06502825699314,5.97897507514023,5.99618571151082,4208734.55462762,0.0,1.0
2012-10-15,8.77,8.78,8.64,8.68,4129700,6.03749123880021,6.04437549334845,5.94799592967319,5.97553294786612,5998761.33438452,0.0,1.0
2012-10-16,8.94,9.01,8.81,8.86,3148200,6.15452356612017,6.2027133479578,6.06502825699314,6.09944952973431,4573044.15161134,0.0,1.0
2012-10-17,8.9898,9.03,8.9,8.96,2896100,6.18880715377037,6.21648185705427,6.12698654792724,6.16829207521664,4206846.18749812,0.0,1.0
2012-10-18,9.17,9.27,9.11,9.12,3677600,6.31286142072953,6.38170396621186,6.27155589344013,6.27844014798836,5342045.35034809,0.0,1.0
2012-10-19,9.045,9.13,8.98,9.11,2556100,6.22680823887662,6.2853244025366,6.1820605843131,6.27155589344013,3712965.55362866,0.0,1.0
2012-10-22,9.07,9.08,9.01,9.07,1889500,6.2440188752472,6.25090312979543,6.2027133479578,6.2440188752472,2744668.99322458,0.0,1.0
2012-10-23,8.86,8.925,8.72,8.75,3437900,6.09944952973431,6.14419718429782,6.00306996605905,6.02372272970375,4993859.50347011,0.0,1.0
2012-10-24,8.74,8.82,8.72,8.8,2817100,6.01683847515551,6.07191251154138,6.00306996605905,6.05814400244491,4092091.56962846,0.0,1.0
2012-10-25,9.07,9.09,8.93,8.95,4249400,6.2440188752472,6.25778738434366,6.14763931157194,6.1614078206684,6172636.36930856,0.0,1.0
2012-10-26,8.68,8.72,8.59,8.63,9064800,5.97553294786612,6.00306996605905,5.91357465693202,5.94111167512495,13167438.7349998,0.0,1.0
2012-10-31,8.8879,8.9,8.72,8.83,6201200,6.11865659992388,6.12698654792724,6.00306996605905,6.07879676608961,9007801.72573922,0.0,1.0
2012-11-01,8.8501,8.93,8.77,8.77,6350900,6.09263411773156,6.14763931157194,6.03749123880021,6.03749123880021,9225254.46365175,0.0,1.0
2012-11-02,8.845,8.98,8.81,8.97,2263600,6.08912314791196,6.1820605843131,6.06502825699314,6.17517632976487,3288082.94949095,0.0,1.0
2012-11-05,8.93,8.94,8.84,8.86,2223300,6.14763931157194,6.15452356612017,6.08568102063784,6.09944952973431,3229543.56847643,0.0,1.0
2012-11-06,8.84,8.85,8.74,8.76,4384200,6.08568102063784,6.09256527518608,6.01683847515551,6.03060698425198,6368445.51473681,0.0,1.0
2012-11-07,9.0292,9.12,8.66,8.78,16779000,6.21593111669041,6.27844014798836,5.96176443876965,6.04437549334845,24373009.2814582,0.0,1.0
2012-11-08,8.81,8.93,8.81,8.9,7755000,6.06502825699314,6.14763931157194,6.06502825699314,6.12698654792724,11264836.2225227,0.0,1.0
2012-11-09,8.79,8.89,8.75,8.79,2897500,6.05125974789668,6.12010229337901,6.02372272970375,6.05125974789668,4208879.81363759,0.0,1.0
2012-11-12,8.745,8.79,8.68,8.74,2094200,6.02028060242963,6.05125974789668,5.97553294786612,6.01683847515551,3042014.18661599,0.0,1.0
2012-11-13,8.64,8.72,8.54,8.55,5997300,5.94799592967319,6.00306996605905,5.87915338419086,5.88603763873909,8711618.6044275,0.0,1.0
2012-11-14,8.575,8.8,8.55,8.79,3864700,5.90324827510967,6.05814400244491,5.88603763873909,6.05125974789668,5613824.95798626,0.0,1.0
2012-11-15,8.54,8.651,8.54,8.62,4174800,5.87915338419086,5.95556860967624,5.87915338419086,5.93422742057672,6064273.1478772,0.0,1.0
2012-11-16,8.46,8.5,8.31,8.47,3897700,5.82407934780499,5.85161636599793,5.7208155295815,5.83096360235323,5661760.43127359,0.0,1.0
2012-11-19,8.68,8.7,8.57,8.57,2124800,5.97553294786612,5.98930145696258,5.89980614783556,5.89980614783556,3086463.44366424,0.0,1.0
2012-11-20,8.585,8.65,8.53,8.59,2485300,5.91013252965791,5.95488018422142,5.87226912964262,5.91357465693202,3610122.17457584,0.0,1.0
2012-11-21,8.75,8.82,8.71,8.75,2885500,6.02372272970375,6.07191251154138,5.99618571151082,6.02372272970375,4191448.73244219,0.0,1.0
2012-11-23,9.01,9.03,8.96,8.98,1913400,6.2027133479578,6.21648185705427,6.16829207521664,6.1820605843131,2779385.8966054,0.0,1.0
2012-11-26,9.075,9.09,9.01,9.03,2084000,6.24746100252131,6.25778738434366,6.2027133479578,6.21648185705427,3027197.76759991,0.0,1.0
2012-11-27,8.89,9.015,8.89,8.96,1631900,6.12010229337901,6.20615547523192,6.12010229337901,6.16829207521664,2370481.78356348,0.0,1.0
2012-11-28,9.09,9.11,8.89,8.93,2846400,6.25778738434366,6.27155589344013,6.12010229337901,6.14763931157194,4134652.45954721,0.0,1.0
2012-11-29,9.25,9.27,9.16,9.16,3972800,6.36793545711539,6.38170396621186,6.30597716618129,6.30597716618129,5770849.94775475,0.0,1.0
2012-11-30,9.39,9.41,9.26,9.29,5400900,6.46431502079065,6.47808352988712,6.37481971166362,6.39547247530832,7845293.86901648,0.0,1.0
2012-12-03,9.42,9.53,9.4,9.5,5663100,6.48496778443535,6.56069458446591,6.47119927533888,6.54004182082121,8226162.99313581,0.0,1.0
2012-12-04,9.52,9.58,9.47,9.52,3354500,6.55381032991768,6.59511585720707,6.51938905717651,6.55381032991768,4872713.48916213,0.0,1.0
2012-12-05,9.53,9.61,9.52,9.53,2422200,6.56069458446591,6.61576862085177,6.55381032991768,6.56069458446591,3518463.73929006,0.0,1.0
2012-12-06,9.62,9.62,9.51,9.57,2912300,6.62265287540001,6.62265287540001,6.54692607536944,6.58823160265884,4230378.1471119,0.0,1.0
2012-12-07,9.69,9.74,9.62,9.66,3105700,6.67084265723764,6.7052639299788,6.62265287540001,6.65018989359294,4511309.07237765,0.0,1.0
2012-12-10,9.79,9.8815,9.78,9.82,2533100,6.73968520271996,6.8026761318363,6.73280094817173,6.76033796636466,3679555.98133749,0.0,1.0
2012-12-11,9.81,9.881,9.76,9.85,1952400,6.75345371181643,6.80233191910888,6.71903243907527,6.78099073000936,2836036.91049043,0.0,1.0
2012-12-12,9.64,9.74,9.62,9.72,2769100,6.63642138449647,6.7052639299788,6.62265287540001,6.69149542088233,4022367.24484688,0.0,1.0
2012-12-13,9.7,9.84,9.67,9.78,3950300,6.67772691178587,6.77410647546113,6.65707414814117,6.73280094817173,5738166.67051339,0.0,1.0
2012-12-14,9.84,9.91,9.76,9.77,4635800,6.77410647546113,6.82229625729876,6.71903243907527,6.7259166936235,6733917.18380021,0.0,1.0
2012-12-17,9.85,9.91,9.81,9.82,1967200,6.78099073000936,6.82229625729876,6.75345371181643,6.76033796636466,2857535.24396475,0.0,1.0
2012-12-18,10.08,10.09,9.95,9.97,3262000,6.93932858461872,6.94621283916695,6.84983327549169,6.86360178458816,4738348.90494765,0.0,1.0
2012-12-19,10.08,10.21,10.07,10.17,3768500,6.93932858461872,7.02882389374574,6.93244433007048,7.00128687555281,5474085.79040319,0.0,1.0
2012-12-20,10.07,10.13,9.96,9.96,3850400,6.93244433007048,6.97374985735988,6.85671753003992,6.85671753003992,5593052.91956175,0.0,1.0
2012-12-21,10.06,10.0999,9.9,9.92,4127900,6.92556007552225,6.9530282511697,6.81541200275053,6.82918051184699,5996146.67220521,0.0,1.0
2012-12-24,10.04,10.1,9.9501,10.09,1042000,6.91179156642578,6.95309709371518,6.84990211803717,6.94621283916695,1513598.88379995,0.0,1.0
2012-12-26,10.0,10.11,9.97,10.05,1008000,6.88425454823285,6.95998134826341,6.86360178458816,6.91867582097402,1464210.82041301,0.0,1.0
2012-12-27,10.01,10.08,9.93,10.05,1586200,6.89113880278109,6.93932858461872,6.83606476639522,6.91867582097402,2304098.41601102,0.0,1.0
2012-12-28,9.96,10.05,9.93,9.95,1986000,6.85671753003992,6.91867582097402,6.83606476639522,6.84983327549169,2884843.93783753,0.0,1.0
2012-12-31,10.1,10.15,9.9,9.9,2967000,6.95309709371518,6.98751836645635,6.81541200275053,6.81541200275053,4309834.82556091,0.0,1.0
2013-01-02,10.36,10.36,10.2425,10.31,2787500,7.13208771196924,7.13208771196924,7.0511977210275,7.09766643922807,4049094.90267982,0.0,1.0
2013-01-03,10.3,10.4,10.24,10.26,2461400,7.09078218467984,7.15962473016217,7.04947665739044,7.06324516648691,3575405.27119501,0.0,1.0
2013-01-04,10.42,10.44,10.33,10.36,2082500,7.17339323925863,7.1871617483551,7.11143494832454,7.13208771196924,3025018.88245048,0.0,1.0
2013-01-07,10.49,10.53,10.39,10.42,3453900,7.22158302109626,7.24912003928919,7.15274047561394,7.17339323925863,5017100.94506398,0.0,1.0
2013-01-08,10.0,10.115,9.88,10.1,7052400,6.88425454823285,6.96342347553753,6.80164349365406,6.95309709371518,10244246.4185324,0.0,1.0
2013-01-09,9.87,9.96,9.78,9.89,6666100,6.79475923910583,6.85671753003992,6.73280094817173,6.80852774820229,9683110.86305073,0.0,1.0
2013-01-10,10.28,10.35,10.21,10.33,3215600,7.07701367558337,7.125203457421,7.02882389374574,7.11143494832454,4670948.72432546,0.0,1.0
2013-01-11,10.3,10.37,10.271,10.28,2315200,7.09078218467984,7.13897196651747,7.07081784648997,7.07701367558337,3363036.59863114,0.0,1.0
2013-01-14,10.36,10.42,10.27,10.41,3683000,7.13208771196924,7.17339323925863,7.07012942103514,7.1665089847104,5349889.33688601,0.0,1.0
2013-01-15,10.16,10.17,10.04,10.08,5038700,6.99440262100458,7.00128687555281,6.91179156642578,6.93932858461872,7319165.73493553,0.0,1.0
2013-01-16,10.24,10.29,10.14,10.16,5910400,7.04947665739044,7.08389793013161,6.98063411190811,6.99440262100458,8585388.52477087,0.0,1.0
2013-01-17,10.32,10.365,10.295,10.34,3166600,7.10455069377631,7.13552983924335,7.08734005740572,7.11831920287277,4599771.80944427,0.0,1.0
2013-01-18,10.561,10.73,10.19,10.33,15717000,7.27046122838872,7.38680513025385,7.01505538464928,7.11143494832454,22830358.5956659,0.0,1.0
2013-01-22,10.42,10.42,10.29,10.34,9917400,7.17339323925863,7.17339323925863,7.08389793013161,7.11831920287277,14405917.0539325,0.0,1.0
2013-01-23,10.53,10.62,10.51,10.53,6450200,7.24912003928919,7.31107833022329,7.23535153019273,7.24912003928919,9369496.66054363,0.0,1.0
2013-01-24,10.57,10.69,10.5001,10.52,4498500,7.27665705748213,7.35926811206092,7.22853611818998,7.24223578474096,6534476.56312292,0.0,1.0
2013-01-25,10.72,10.79,10.65,10.73,8123000,7.37992087570562,7.42811065754325,7.33173109386799,7.38680513025385,11799389.3791814,0.0,1.0
2013-01-28,10.84,10.89,10.8,10.84,4092800,7.46253193028441,7.49695320302558,7.43499491209148,7.46253193028441,5945160.75970869,0.0,1.0
2013-01-29,10.93,10.978,10.8899,10.9,6806900,7.52449022121851,7.55753464305003,7.4968843604801,7.50383745757381,9887635.54907668,0.0,1.0
2013-01-30,10.67,10.88,10.655,10.84,6910300,7.34549960296446,7.49006894847735,7.33517322114211,7.46253193028441,10037833.365377,0.0,1.0
2013-01-31,11.6,11.82,11.54,11.78,20209900,7.98573527595011,8.13718887601123,7.94442974866071,8.1096518578183,29356700.654231,0.0,1.0
2013-02-01,12.255,12.26,12.07,12.15,9137100,8.43665394885936,8.44009607613348,8.30929523971706,8.36436927610292,13272460.9992021,0.0,1.0
2013-02-04,12.2,12.33,12.12,12.25,11296900,8.39879054884408,8.48828585797111,8.34371651245822,8.43321182158525,16409765.0963529,0.0,1.0
2013-02-05,12.25,12.3,12.18,12.18,5837600,8.43321182158525,8.46763309432641,8.38502203974762,8.38502203974762,8479639.96551881,0.0,1.0
2013-02-06,12.25,12.27,12.12,12.15,4895800,8.43321182158525,8.44698033068171,8.34371651245822,8.36436927610292,7111590.60970039,0.0,1.0
2013-02-07,12.21,12.25,12.05,12.24,4263100,8.40567480339232,8.43321182158525,8.29552673062059,8.42632756703701,6192536.8536733,0.0,1.0
2013-02-08,12.1,12.18,11.97,11.98,6026400,8.32994800336175,8.38502203974762,8.24045269423473,8.24733694878296,8753888.97632634,0.0,1.0
2013-02-11,12.17,12.23,12.07,12.18,4151000,8.37813778519938,8.41944331248878,8.30929523971706,8.38502203974762,6029701.50350634,0.0,1.0
2013-02-12,12.315,12.34,12.215,12.25,3086300,8.47795947614876,8.49517011251934,8.40911693066643,8.43321182158525,4483128.8244451,0.0,1.0
2013-02-13,12.44,12.5,12.38,12.47,3310300,8.56401265800167,8.60531818529107,8.52270713071227,8.58466542164637,4808509.0067591,0.0,1.0
2013-02-14,12.49,12.495,12.27,12.29,5620100,8.59843393074283,8.60187605801695,8.44698033068171,8.46074883977818,8163701.61885232,0.0,1.0
2013-02-15,12.54,12.63,12.45,12.5,5882000,8.632855203484,8.6948134944181,8.5708969125499,8.60531818529107,8544134.96594177,0.0,1.0
2013-02-19,12.55,12.59,12.45,12.49,3832800,8.63973945803223,8.66727647622516,8.5708969125499,8.59843393074283,5567487.33380851,0.0,1.0
2013-02-20,12.42,12.7,12.42,12.67,2833300,8.5502441489052,8.74300327625572,8.5502441489052,8.72235051261103,4115623.52924224,0.0,1.0
2013-02-21,12.3,12.37,12.18,12.23,4814900,8.46763309432641,8.51582287616404,8.38502203974762,8.41944331248878,6994076.07064145,0.0,1.0
2013-02-22,12.31,12.33,12.21,12.3,3635600,8.47451734887464,8.48828585797111,8.40567480339232,8.46763309432641,5281036.56616422,0.0,1.0
2013-02-25,12.09,12.48,12.06,12.47,3457700,8.32306374881352,8.5915496761946,8.30241098516882,8.58466542164637,5022620.78744251,0.0,1.0
2013-02-26,12.26,12.27,12.14,12.21,3280800,8.44009607613348,8.44698033068171,8.35748502155469,8.40567480339232,4765657.59882043,0.0,1.0
2013-02-27,12.41,12.46,12.2,12.21,3407100,8.54335989435697,8.57778116709814,8.39879054884408,8.40567480339232,4949119.72840194,0.0,1.0
2013-02-28,12.21,12.33,12.2,12.29,5359600,8.40567480339232,8.48828585797111,8.39879054884408,8.46074883977818,7785301.89790233,0.0,1.0
2013-03-01,12.28,12.34,12.07,12.13,4077600,8.45386458522994,8.49517011251934,8.30929523971706,8.35060076700645,5923081.39019452,0.0,1.0
2013-03-04,12.49,12.5,12.23,12.25,3923300,8.59843393074283,8.60531818529107,8.41944331248878,8.43321182158525,5698946.73782376,0.0,1.0
2013-03-05,12.81,12.93,12.71,12.89,7795400,8.81873007628629,8.90134113086508,8.74988753080396,8.87380411267215,11323520.8625472,0.0,1.0
2013-03-06,12.52,12.82,12.5,12.81,10288300,8.61908669438753,8.82561433083452,8.60531818529107,8.81873007628629,14944682.7218801,0.0,1.0
2013-03-07,12.95,13.08,12.92,12.99,4134900,8.91510963996155,9.00460494908857,8.89445687631685,8.94264665815448,6006314.80290252,0.0,1.0
2013-03-08,12.66,12.86,12.58,12.86,4469800,8.71546625806279,8.85315134902745,8.66039222167693,8.85315134902745,6492787.22726395,0.0,1.0
2013-03-11,12.81,12.9,12.76,12.82,3939100,8.81873007628629,8.88068836722038,8.78430880354512,8.82561433083452,5721897.66139769,0.0,1.0
2013-03-12,12.94,13.29,12.91,13.17,7039000,8.90822538541331,9.14917429460146,8.88757262176861,9.06656324002267,10224781.7111976,0.0,1.0
2013-03-13,13.03,13.06,12.89,13.0,5086900,8.97018367634741,8.99083643999211,8.87380411267215,8.94953091270271,7389180.57773702,0.0,1.0
2013-03-14,13.31,13.32,13.13,13.16,5722600,9.16294280369793,9.16982705824616,9.03902622182974,9.05967898547444,8312592.10406297,0.0,1.0
2013-03-15,13.28,13.46,13.25,13.44,3676300,9.14229004005323,9.26620662192142,9.12163727640853,9.25243811282495,5340156.98321859,0.0,1.0
2013-03-18,12.8,13.02,12.79,12.98,7905300,8.81184582173805,8.96329942179918,8.80496156718982,8.93576240360624,11483160.514495,0.0,1.0
2013-03-19,12.74,12.915,12.72,12.77,8501200,8.77054029444866,8.89101474904273,8.75677178535219,8.79119305809335,12348758.9548562,0.0,1.0
2013-03-20,12.805,12.925,12.74,12.81,5782100,8.81528794901217,8.89789900359096,8.77054029444866,8.81873007628629,8399021.21499013,0.0,1.0
2013-03-21,12.63,12.7,12.6,12.63,2866200,8.6948134944181,8.74300327625572,8.6741607307734,8.6948134944181,4163413.7435196,0.0,1.0
2013-03-22,12.53,12.74,12.52,12.6,5862700,8.62597094893577,8.77054029444866,8.61908669438753,8.6741607307734,8516099.97701918,0.0,1.0
2013-03-25,12.55,12.635,12.45,12.6,4920100,8.63973945803223,8.69825562169221,8.5708969125499,8.6741607307734,7146888.54912107,0.0,1.0
2013-03-26,12.57,12.61,12.475,12.6,2585600,8.6535079671287,8.68104498532163,8.58810754892049,8.6741607307734,3755816.96156733,0.0,1.0
2013-03-27,12.54,12.57,12.41,12.48,2754700,8.632855203484,8.6535079671287,8.54335989435697,8.5915496761946,4001449.94741241,0.0,1.0
2013-03-28,12.6,12.65,12.52,12.54,1929900,8.6741607307734,8.70858200351456,8.61908669438753,8.632855203484,2803353.63324907,0.0,1.0
2013-04-01,12.5,12.6,12.42,12.55,2224300,8.60531818529107,8.6741607307734,8.5502441489052,8.63973945803223,3230996.15857604,0.0,1.0
2013-04-02,12.29,12.46,12.27,12.45,5526300,8.46074883977818,8.57778116709814,8.44698033068171,8.5708969125499,8027448.66750833,0.0,1.0
2013-04-03,12.22,12.45,12.195,12.41,3538000,8.41255905794055,8.5708969125499,8.39534842156996,8.54335989435697,5139263.77244168,0.0,1.0
2013-04-04,12.18,12.18,11.97,12.03,3430000,8.38502203974762,8.38502203974762,8.24045269423473,8.28175822152412,4982384.04168315,0.0,1.0
2013-04-05,12.11,12.14,11.84,11.86,3631700,8.33683225790999,8.35748502155469,8.1509573851077,8.16472589420416,5275371.46477571,0.0,1.0
2013-04-08,12.22,12.26,12.0748,12.0899,5045900,8.41255905794055,8.44009607613348,8.31259968190021,8.32299490626804,7329624.38365277,0.0,1.0
2013-04-09,12.44,12.45,12.25,12.27,4865900,8.56401265800167,8.5708969125499,8.43321182158525,8.44698033068171,7068158.16572187,0.0,1.0
2013-04-10,12.14,12.21,12.05,12.08,6785000,8.64675657869325,8.69661431843859,8.58265377044923,8.60402137319723,9526103.71881757,0.420193,1.0
2013-04-11,12.18,12.25,12.12,12.1361,3236900,8.67524671569059,8.72510445543594,8.63251151019457,8.64397879033601,4544590.29144297,0.0,1.0
2013-04-12,12.12,12.21,12.06,12.18,2111400,8.63251151019457,8.69661431843859,8.58977630469856,8.67524671569059,2964394.30978798,0.0,1.0
2013-04-15,11.87,12.1,11.87,12.07,2781300,8.45444815396119,8.6182664416959,8.45444815396119,8.5968988389479,3904930.3276562,0.0,1.0
2013-04-16,12.1,12.23,12.06,12.23,3314100,8.6182664416959,8.71085938693727,8.58977630469856,8.71085938693727,4652978.67863424,0.0,1.0
2013-04-17,11.83,12.02,11.73,12.02,2766500,8.42595801696385,8.56128616770122,8.35473267447049,8.56128616770122,3884151.20679569,0.0,1.0
2013-04-18,11.67,11.81,11.6,11.78,3008300,8.31199746897448,8.41171294846518,8.26213972922913,8.39034534571717,4223637.1138274,0.0,1.0
2013-04-19,11.745,11.8,11.7,11.75,1932000,8.36541647584449,8.40459041421584,8.33336507172248,8.36897774296916,2712517.66908704,0.0,1.0
2013-04-22,11.68,11.72,11.555,11.63,3772300,8.31912000322381,8.34761014022116,8.23008832510712,8.28350733197714,5296289.02851813,0.0,1.0
2013-04-23,11.54,11.67,11.48,11.56,6825200,8.21940452373312,8.31199746897448,8.17666931823711,8.23364959223179,9582544.30385757,0.0,1.0
2013-04-24,11.99,12.07,11.66,11.69,12570400,8.53991856495321,8.5968988389479,8.30487493472514,8.32624253747315,17648774.3827597,0.0,1.0
2013-04-25,12.07,12.175,12.06,12.16,5113700,8.5968988389479,8.67168544856592,8.58977630469856,8.66100164719192,7179607.45569895,0.0,1.0
2013-04-26,12.14,12.25,12.11,12.24,3640200,8.64675657869325,8.72510445543594,8.62538897594524,8.7179819211866,5110821.33489163,0.0,1.0
2013-04-29,12.25,12.31,12.24,12.26,2246200,8.72510445543594,8.76783966093195,8.7179819211866,8.73222698968527,3153652.78897686,0.0,1.0
2013-04-30,12.31,12.41,12.27,12.31,2950000,8.76783966093195,8.8390650034253,8.73934952393461,8.76783966093195,4141784.22557286,0.0,1.0
2013-05-01,12.35,12.405,12.23,12.3,5065500,8.79632979792929,8.83550373630064,8.71085938693727,8.76071712668261,7111934.91343705,0.0,1.0
2013-05-02,12.13,12.245,12.09,12.21,3190300,8.63963404444391,8.72154318831127,8.61114390744657,8.69661431843859,4479164.14062545,0.0,1.0
2013-05-03,12.19,12.37,12.125,12.28,3614000,8.68236924993992,8.81057486642796,8.63607277731924,8.74647205818394,5074036.67498993,0.0,1.0
2013-05-06,12.31,12.31,12.15,12.21,4435700,8.76783966093195,8.76783966093195,8.65387911294258,8.69661431843859,6227699.08114356,0.0,1.0
2013-05-07,12.44,12.54,12.36,12.51,3086200,8.86043260617331,8.93165794866666,8.80345233217863,8.91029034591866,4333008.29727557,0.0,1.0
2013-05-08,12.485,12.54,12.46,12.49,2874000,8.89248401029532,8.93165794866666,8.87467767467198,8.89604527741999,4035080.63196488,0.0,1.0
2013-05-09,12.45,12.55,12.41,12.46,2329900,8.86755514042265,8.938780482916,8.8390650034253,8.87467767467198,3271167.14141091,0.0,1.0
2013-05-10,12.44,12.44,12.31,12.4,2868800,8.86043260617331,8.86043260617331,8.76783966093195,8.83194246917597,4027779.85977065,0.0,1.0
2013-05-13,12.39,12.44,12.36,12.42,1649300,8.82481993492663,8.86043260617331,8.80345233217863,8.84618753767464,2315608.38075841,0.0,1.0
2013-05-14,12.33,12.36,12.28,12.32,2249200,8.78208472943062,8.80345233217863,8.74647205818394,8.77496219518128,3157864.77293507,0.0,1.0
2013-05-15,12.52,12.53,12.35,12.35,2819500,8.91741288016799,8.92453541441733,8.79632979792929,8.79632979792929,3958562.92339074,0.0,1.0
2013-05-16,12.11,12.32,12.08,12.29,2950000,8.62538897594524,8.77496219518128,8.60402137319723,8.75359459243328,4141784.22557285,0.0,1.0
2013-05-17,11.98,12.01,11.87,11.92,2136600,8.53279603070388,8.55416363345189,8.45444815396119,8.49006082520787,2999774.97503694,0.0,1.0
2013-05-20,11.85,11.97,11.82,11.91,3621300,8.44020308546252,8.52567349645454,8.41883548271451,8.48293829095853,5084285.83595491,0.0,1.0
2013-05-21,11.95,12.09,11.75,11.86,4601500,8.51142842795587,8.61114390744657,8.36897774296916,8.44732561971185,6460481.39456729,0.0,1.0
2013-05-22,11.83,12.145,11.78,12.05,3144900,8.42595801696385,8.65031784581791,8.39034534571717,8.58265377044923,4415422.78339121,0.0,1.0
2013-05-23,11.7,11.81,11.61,11.65,3371700,8.33336507172248,8.41171294846518,8.26926226347847,8.29775240047581,4733848.77063187,0.0,1.0
2013-05-24,11.64,11.73,11.64,11.69,1586400,8.29062986622647,8.35473267447049,8.29062986622647,8.32624253747315,2227297.11710128,0.0,1.0
2013-05-28,11.9,12.12,11.85,12.09,3585700,8.4758157567092,8.63251151019457,8.44020308546252,8.61114390744657,5034303.62631749,0.0,1.0
2013-05-29,12.02,12.03,11.93,11.96,2900600,8.56128616770122,8.56840870195056,8.4971833594572,8.51855096220521,4072426.88972767,0.0,1.0
2013-05-30,11.99,12.16,11.98,12.12,4453100,8.53991856495321,8.66100164719192,8.53279603070388,8.63251151019457,6252128.58810118,0.0,1.0
2013-05-31,11.67,11.88,11.66,11.83,3169400,8.31199746897448,8.46157068821053,8.30487493472514,8.42595801696385,4449820.65238326,0.0,1.0
2013-06-03,11.91,11.91,11.78,11.87,4815200,8.48293829095853,8.48293829095853,8.39034534571717,8.45444815396119,6760515.05185709,0.0,1.0
2013-06-04,11.88,11.96,11.81,11.9,2635400,8.46157068821053,8.51855096220521,8.41171294846518,8.4758157567092,3700087.50782193,0.0,1.0
2013-06-05,11.67,11.76,11.6,11.74,2730200,8.31199746897448,8.3761002772185,8.26213972922913,8.36185520871983,3833186.20090136,0.0,1.0
2013-06-06,11.86,11.86,11.7101,11.75,4083700,8.44732561971185,8.44732561971185,8.34055883131431,8.36897774296916,5733492.9633803,0.0,1.0
2013-06-07,11.81,11.85,11.7,11.75,2402500,8.41171294846518,8.44020308546252,8.33336507172248,8.36897774296916,3373097.15319959,0.0,1.0
2013-06-10,11.79,11.83,11.67,11.71,2631100,8.3974678799665,8.42595801696385,8.31199746897448,8.34048760597182,3694050.33081517,0.0,1.0
2013-06-11,11.68,11.76,11.6,11.63,2239200,8.31912000322381,8.3761002772185,8.26213972922913,8.28350733197714,3143824.82640771,0.0,1.0
2013-06-12,11.65,11.79,11.57,11.77,1885400,8.29775240047581,8.3974678799665,8.24077212648113,8.38322281146783,2647091.51826951,0.0,1.0
2013-06-13,11.9,11.92,11.5038,11.59,2456400,8.4758157567092,8.49006082520787,8.19362094975052,8.2550171949798,3448772.46498209,0.0,1.0
2013-06-14,11.91,12.0,11.86,12.0,3672600,8.48293829095853,8.54704109920255,8.44732561971185,8.54704109920255,5156310.7616403,0.0,1.0
2013-06-17,11.97,12.1,11.925,12.04,1397000,8.52567349645454,8.6182664416959,8.49362209233253,8.57553123619989,1961380.52987298,0.0,1.0
2013-06-18,12.18,12.1901,12.03,12.03,1894800,8.67524671569059,8.68244047528242,8.56840870195056,8.56840870195056,2660289.06800524,0.0,1.0
2013-06-19,11.9,12.15,11.88,12.1,2218100,8.4758157567092,8.65387911294258,8.46157068821053,8.6182664416959,3114200.53923497,0.0,1.0
2013-06-20,11.34,11.59,11.32,11.59,4470900,8.07695383874641,8.2550171949798,8.06270877024774,8.2550171949798,6277119.69291989,0.0,1.0
2013-06-21,11.18,11.37,11.08,11.37,2626700,7.96299329075704,8.09832144149441,7.89176794826369,8.09832144149441,3687872.75434313,0.0,1.0
2013-06-24,10.85,10.91,10.67,10.78,8337700,7.72794966052897,7.77068486602498,7.59974404404093,7.67809192078362,11706086.2161216,0.0,1.0
2013-06-25,11.14,11.16,10.92,11.09,4173700,7.9345031537597,7.94874822225837,7.77780740027432,7.89889048251302,5859852.48212659,0.0,1.0
2013-06-26,11.24,11.29,11.16,11.25,2799000,8.00572849625305,8.04134116749973,7.94874822225837,8.01285103050239,3929781.03300964,0.0,1.0
2013-06-27,11.47,11.53,11.38,11.39,2968000,8.16954678398777,8.21228198948378,8.10544397574375,8.11256650999309,4167056.12932211,0.0,1.0
2013-06-28,11.28,11.36,11.18,11.35,3414900,8.0342186332504,8.09119890724508,7.96299329075704,8.08407637299574,4794501.33963008,0.0,1.0
2013-07-01,11.34,11.47,11.31,11.43,1606200,8.07695383874641,8.16954678398777,8.0555862359984,8.14105664699043,2255096.21122546,0.0,1.0
2013-07-02,11.31,11.44,11.28,11.31,3835200,8.0555862359984,8.14817918123976,8.0342186332504,8.0555862359984,5384600.29217526,0.0,1.0
2013-07-03,11.43,11.5,11.3,11.31,1210600,8.14105664699043,8.19091438673578,8.04846370174907,8.0555862359984,1699675.92660288,0.0,1.0
2013-07-05,11.36,11.4595,11.26,11.4,1342400,8.09119890724508,8.16206812302597,8.01997356475172,8.11968904424242,1884722.42183356,0.0,1.0
2013-07-08,11.48,11.56,11.45,11.53,1576300,8.17666931823711,8.23364959223179,8.1553017154891,8.21228198948378,2213116.77110864,0.0,1.0
2013-07-09,11.54,11.57,11.435,11.54,1354100,8.21940452373312,8.24077212648113,8.1446179141151,8.21940452373312,1901149.15927058,0.0,1.0
2013-07-10,11.705,11.73,11.61,11.66,2011200,8.33692633884715,8.35473267447049,8.26926226347847,8.30487493472514,2823714.04558377,0.0,1.0
2013-07-11,11.98,11.98,11.85,11.92,2563800,8.53279603070388,8.53279603070388,8.44020308546252,8.49006082520787,3599561.490686,0.0,1.0
2013-07-12,12.07,12.12,11.99,12.03,2231300,8.5968988389479,8.63251151019457,8.53991856495321,8.56840870195056,3132733.26865109,0.0,1.0
2013-07-15,12.25,12.26,12.09,12.16,2419400,8.72510445543594,8.73222698968527,8.61114390744657,8.66100164719192,3396824.66283083,0.0,1.0
2013-07-16,12.26,12.32,12.2,12.29,2872700,8.73222698968527,8.77496219518128,8.68949178418926,8.75359459243328,4033255.43891632,0.0,1.0
2013-07-17,12.18,12.2539,12.06,12.24,5016100,8.67524671569059,8.72788224379318,8.58977630469856,8.7179819211866,7042577.57759186,0.0,1.0
2013-07-18,11.6,11.71,11.38,11.68,10852500,8.26213972922913,8.34048760597182,8.10544397574375,8.31912000322381,15236851.9688235,0.0,1.0
2013-07-19,11.57,11.67,11.47,11.48,5744300,8.24077212648113,8.31199746897448,8.16954678398777,8.17666931823711,8064966.48371462,0.0,1.0
2013-07-22,11.63,11.65,11.5,11.51,2487100,8.28350733197714,8.29775240047581,8.19091438673578,8.19803692098511,3491875.1008211,0.0,1.0
2013-07-23,11.66,11.7,11.58,11.59,2705300,8.30487493472514,8.33336507172248,8.24789466073046,8.2550171949798,3798226.73404822,0.0,1.0
2013-07-24,11.68,11.75,11.6,11.72,2771800,8.31912000322381,8.36897774296916,8.26213972922913,8.34761014022116,3891592.3784552,0.0,1.0
2013-07-25,11.82,11.84,11.63,11.65,2032900,8.41883548271451,8.43308055121318,8.28350733197714,8.29775240047581,2854180.72954816,0.0,1.0
2013-07-26,11.81,11.87,11.79,11.85,1843100,8.41171294846518,8.45444815396119,8.3974678799665,8.44020308546252,2587702.54445875,0.0,1.0
2013-07-29,11.78,11.89,11.77,11.87,3266500,8.39034534571717,8.46869322245986,8.38322281146783,8.45444815396119,4586148.53316398,0.0,1.0
2013-07-30,11.84,11.91,11.7749,11.9,1365800,8.43308055121318,8.48293829095853,8.38671285325001,8.4758157567092,1917575.8967076,0.0,1.0
2013-07-31,11.73,11.83,11.68,11.79,2147000,8.35473267447049,8.42595801696385,8.31912000322381,8.3974678799665,3014376.5194254,0.0,1.0
2013-08-01,11.88,11.885,11.74,11.86,1869500,8.46157068821053,8.46513195533519,8.36185520871983,8.44732561971185,2624768.003291,0.0,1.0
2013-08-02,11.92,11.945,11.77,11.79,2360600,8.49006082520787,8.50786716083121,8.38322281146783,8.3974678799665,3314269.77724992,0.0,1.0
2013-08-05,11.92,11.94,11.83,11.89,1390200,8.49006082520787,8.50430589370654,8.42595801696385,8.46869322245986,1951833.36623437,0.0,1.0
2013-08-06,12.01,12.11,11.97,12.09,1783200,8.55416363345189,8.62538897594524,8.52567349645454,8.61114390744657,2503603.26475983,0.0,1.0
2013-08-07,12.12,12.14,11.9906,12.02,1857000,8.63251151019457,8.64675657869325,8.54034591700817,8.56128616770122,2607218.0701318,0.0,1.0
2013-08-08,12.19,12.28,12.165,12.25,2348700,8.68236924993992,8.74647205818394,8.66456291431658,8.72510445543594,3297562.24088236,0.0,1.0
2013-08-09,12.19,12.28,12.19,12.25,1829800,8.68236924993992,8.74647205818394,8.68236924993992,8.72510445543594,2569029.41557736,0.0,1.0
2013-08-12,12.25,12.25,12.15,12.17,1595000,8.72510445543594,8.72510445543594,8.65387911294258,8.66812418144125,2239371.47111481,0.0,1.0
2013-08-13,12.195,12.25,12.12,12.16,1930400,8.68593051706459,8.72510445543594,8.63251151019457,8.66100164719192,2710271.27764266,0.0,1.0
2013-08-14,12.33,12.36,12.29,12.3,1573300,8.78208472943062,8.80345233217863,8.75359459243328,8.76071712668261,2208904.78715043,0.0,1.0
2013-08-15,12.085,12.15,12.05,12.15,3161800,8.6075826403219,8.65387911294258,8.58265377044923,8.65387911294258,4439150.29302246,0.0,1.0
2013-08-16,12.31,12.32,12.131,12.16,2292000,8.76783966093195,8.77496219518128,8.64034629786884,8.66100164719192,3217955.7440722,0.0,1.0
2013-08-19,12.14,12.23,12.11,12.17,1541700,8.64675657869325,8.71085938693727,8.62538897594524,8.66812418144125,2164538.55612396,0.0,1.0
2013-08-20,12.17,12.29,12.13,12.27,1335100,8.66812418144125,8.75359459243328,8.63963404444391,8.73934952393461,1874473.26086858,0.0,1.0
2013-08-21,11.85,12.05,11.8,12.03,2077000,8.44020308546252,8.58265377044923,8.40459041421584,8.56840870195056,2916096.89373384,0.0,1.0
2013-08-22,12.11,12.14,11.83,12.06,2059200,8.62538897594524,8.64675657869325,8.42595801696385,8.58977630469856,2891105.78891513,0.0,1.0
2013-08-23,12.13,12.15,12.035,12.07,1235400,8.63963404444391,8.65387911294258,8.57196996907522,8.5968988389479,1734494.99399075,0.0,1.0
2013-08-26,12.17,12.27,12.16,12.18,1379600,8.66812418144125,8.73934952393461,8.66100164719192,8.67524671569059,1936951.02291536,0.0,1.0
2013-08-27,12.05,12.17,12.04,12.14,1778200,8.58265377044923,8.66812418144125,8.57553123619989,8.64675657869325,2496583.29149615,0.0,1.0
2013-08-28,12.05,12.11,12.02,12.06,1125700,8.58265377044923,8.62538897594524,8.56128616770122,8.58977630469856,1580476.78058555,0.0,1.0
2013-08-29,11.94,11.97,11.8901,11.93,1361400,8.50430589370654,8.52567349645454,8.46876444780235,8.4971833594572,1911398.32023555,0.0,1.0
2013-08-30,11.78,11.83,11.71,11.82,1792300,8.39034534571717,8.42595801696385,8.34048760597182,8.41883548271451,2516379.61609974,0.0,1.0
2013-09-03,12.39,12.68,12.36,12.36,8295200,8.82481993492663,9.03137342815736,8.80345233217863,8.80345233217863,11646416.4433803,0.0,1.0
2013-09-04,12.72,12.72,12.45,12.46,2693600,9.0598635651547,9.0598635651547,8.86755514042265,8.87467767467198,3781799.9966112,0.0,1.0
2013-09-05,12.54,12.62,12.52,12.58,1556900,8.93165794866666,8.98863822266135,8.91741288016799,8.96014808566401,2185879.27484555,0.0,1.0
2013-09-06,13.11,13.19,12.93,13.0,6316800,9.33764240087879,9.39462267487347,9.20943678439075,9.2592945241361,8868753.4224063,0.0,1.0
2013-09-09,13.38,13.42,13.11,13.11,3768800,9.52995082561084,9.55844096260818,9.33764240087879,9.33764240087879,5291375.04723355,0.0,1.0
2013-09-10,13.395,13.44,13.27,13.44,3770600,9.54063462698485,9.57268603110685,9.45160294886815,9.57268603110685,5293902.23760848,0.0,1.0
2013-09-11,13.65,13.68,13.57,13.6,4152900,9.7222592503429,9.74362685309091,9.66527897634822,9.68664657909622,5830649.39334967,0.0,1.0
2013-09-12,13.725,13.79,13.62,13.68,2878600,9.77567825721292,9.8219747298336,9.70089164759489,9.74362685309091,4041539.00736746,0.0,1.0
2013-09-13,13.67,13.67,13.54,13.64,3129900,9.73650431884157,9.73650431884157,9.64391137360021,9.71513671609356,4394362.86360016,0.0,1.0
2013-09-16,13.89,13.991,13.83,13.93,3831100,9.89320007232695,9.96513766824524,9.85046486683094,9.92169020932429,5378843.91409904,0.0,1.0
2013-09-17,13.9,13.915,13.8,13.81,2598500,9.90032260657629,9.91100640795029,9.82909726408293,9.83621979833227,3648280.10513595,0.0,1.0
2013-09-18,14.19,14.21,13.835,13.94,2818300,10.106876099807,10.1211211683057,9.85402613395561,9.92881274357363,3956878.12980746,0.0,1.0
2013-09-19,14.12,14.22,14.06,14.13,7352300,10.0570183600617,10.128243702555,10.0142831545657,10.064140894311,10322589.885315,0.0,1.0
2013-09-20,13.805,13.92,13.76,13.85,6090900,9.8326585312076,9.91456767507496,9.80060712708559,9.86470993532961,8551591.03035312,0.0,1.0
2013-09-23,13.8,13.9,13.71,13.88,2715000,9.82909726408293,9.90032260657629,9.76499445583891,9.88607753807762,3811845.48217976,0.0,1.0
2013-09-24,13.81,13.91,13.78,13.84,5171600,9.83621979833227,9.90744514082562,9.81485219558426,9.85758740108027,7260898.7460924,0.0,1.0
2013-09-25,13.65,13.72,13.64,13.68,4971600,9.7222592503429,9.77211699008825,9.71513671609356,9.74362685309091,6980099.81554509,0.0,1.0
2013-09-26,13.64,13.69,13.59,13.65,2745700,9.71513671609356,9.75074938734024,9.67952404484689,9.7222592503429,3854948.11801878,0.0,1.0
2013-09-27,13.52,13.67,13.52,13.65,4616300,9.62966630510154,9.73650431884157,9.62966630510154,9.7222592503429,6481260.51542779,0.0,1.0
2013-09-30,13.35,13.42,13.31,13.37,4432700,9.50858322286284,9.55844096260818,9.48009308586549,9.52282829136151,6223487.09718535,0.0,1.0
2013-10-01,13.6,13.67,13.5,13.51,3991900,9.68664657909622,9.73650431884157,9.61542123660287,9.6225437708522,5604606.25425908,0.0,1.0
2013-10-02,13.56,13.56,13.41,13.52,2100400,9.65815644209888,9.65815644209888,9.55131842835885,9.62966630510154,2948950.36860787,0.0,1.0
2013-10-03,13.49,13.71,13.45,13.7,3244600,9.60829870235353,9.76499445583891,9.57980856535619,9.75787192158958,4555401.05026905,0.0,1.0
2013-10-04,13.34,13.42,13.32,13.35,3662900,9.5014606886135,9.55844096260818,9.48721562011483,9.50858322286284,5142692.01350875,0.0,1.0
2013-10-07,13.28,13.33,13.15,13.17,2543500,9.45872548311749,9.49433815436416,9.36613253787613,9.3803776063748,3571060.39923544,0.0,1.0
2013-10-08,13.01,13.22,13.01,13.17,3878600,9.26641705838543,9.41599027762148,9.26641705838543,9.3803776063748,5445533.66010403,0.0,1.0
2013-10-09,12.93,13.025,12.85,12.97,4222300,9.20943678439075,9.27710085975943,9.15245651039606,9.23792692138809,5928086.62224958,0.0,1.0
2013-10-10,13.23,13.25,13.08,13.09,2707500,9.42311281187081,9.43735788036948,9.31627479813078,9.32339733238011,3801315.52228424,0.0,1.0
2013-10-11,13.15,13.2,13.05,13.09,4697200,9.36613253787613,9.4017452091228,9.29490719538277,9.32339733238011,6594843.68283417,0.0,1.0
2013-10-14,12.88,12.925,12.67,12.76,7717400,9.17382411314407,9.20587551726608,9.02425089390803,9.08835370215204,10835188.3330291,0.0,1.0
2013-10-15,12.92,12.97,12.83,12.91,6489600,9.20231425014141,9.23792692138809,9.13821144189739,9.19519171589208,9111363.69839919,0.0,1.0
2013-10-16,13.0,13.02,12.95,13.0,4715500,9.2592945241361,9.27353959263477,9.22368185288942,9.2592945241361,6620536.78497925,0.0,1.0
2013-10-17,13.04,13.14,13.01,13.1,7201500,9.28778466113344,9.35901000362679,9.26641705838543,9.33051986662945,10110867.4916823,0.0,1.0
2013-10-18,13.19,13.2,13.04,13.08,5268300,9.39462267487347,9.4017452091228,9.28778466113344,9.31627479813078,7396665.02901203,0.0,1.0
2013-10-21,13.2,13.23,13.15,13.18,2201700,9.4017452091228,9.42311281187081,9.36613253787613,9.38750014062413,3091175.02693009,0.0,1.0
2013-10-22,13.27,13.33,13.219,13.24,2335300,9.45160294886815,9.49433815436416,9.41527802419654,9.43023534612015,3278748.71253569,0.0,1.0
2013-10-23,13.055,13.2182,13.03,13.21,4753900,9.29846846250744,9.41470822145659,9.2806621268841,9.40886774337214,6674450.17964434,0.0,1.0
2013-10-24,12.47,12.56,12.33,12.38,8484800,8.88180020892132,8.94590301716534,8.78208472943062,8.8176974006773,11912613.8295392,0.0,1.0
2013-10-25,12.32,12.375,12.24,12.36,4464100,8.77496219518128,8.81413613355263,8.7179819211866,8.80345233217863,6267572.52928129,0.0,1.0
2013-10-28,12.23,12.28,12.13,12.16,3452600,8.71085938693727,8.74647205818394,8.63963404444391,8.66100164719192,4847431.93803825,0.0,1.0
2013-10-29,12.28,12.4,12.19,12.39,2686600,8.74647205818394,8.83194246917597,8.68236924993992,8.82481993492663,3771972.03404205,0.0,1.0
2013-10-30,12.265,12.4,12.2399,12.36,2822800,8.73578825680994,8.83194246917597,8.71791069584411,8.80345233217863,3963196.10574477,0.0,1.0
2013-10-31,11.985,12.07,11.82,11.88,7240900,8.53635729782855,8.5968988389479,8.41883548271451,8.46157068821053,10166184.8810002,0.0,1.0
2013-11-01,11.915,12.09,11.88,11.94,5802300,8.4864995580832,8.61114390744657,8.46157068821053,8.50430589370654,8146398.17357335,0.0,1.0
2013-11-04,11.99,12.01,11.85,11.86,3720300,8.53991856495321,8.55416363345189,8.44020308546252,8.44732561971185,5223281.30657583,0.0,1.0
2013-11-05,11.855,11.96,11.84,11.94,2299400,8.44376435258719,8.51855096220521,8.43308055121318,8.50430589370654,3228345.30450245,0.0,1.0
2013-11-06,12.27,12.36,12.25,12.3,4072800,8.73934952393461,8.80345233217863,8.72510445543594,8.76071712668261,5718189.42166546,0.0,1.0
2013-11-07,12.06,12.25,12.05,12.23,3231100,8.58977630469856,8.72510445543594,8.58265377044923,8.71085938693727,4536447.1224571,0.0,1.0
2013-11-08,12.08,12.12,11.98,12.03,1858600,8.60402137319723,8.63251151019457,8.53279603070388,8.56840870195056,2609464.46157617,0.0,1.0
2013-11-11,12.149,12.16,12.07,12.12,1770500,8.65316685951765,8.66100164719192,8.5968988389479,8.63251151019457,2485772.53267008,0.0,1.0
2013-11-12,12.3,12.32,12.21,12.23,3737800,8.76071712668261,8.77496219518128,8.69661431843859,8.71085938693727,5247851.21299872,0.0,1.0
2013-11-13,12.32,12.36,12.16,12.17,3101600,8.77496219518128,8.80345233217863,8.66100164719192,8.66812418144125,4354629.81492772,0.0,1.0
2013-11-14,12.28,12.3,12.205,12.27,3253900,8.74647205818394,8.76071712668261,8.69305305131393,8.73934952393461,4568458.2005395,0.0,1.0
2013-11-15,12.53,12.55,12.43,12.53,6028500,8.92453541441733,8.938780482916,8.85331007192397,8.92453541441733,8463981.76402236,0.0,1.0
2013-11-18,12.49,12.64,12.46,12.63,2732500,8.89604527741999,9.00288329116002,8.87467767467198,8.99576075691068,3836415.38860265,0.0,1.0
2013-11-19,12.37,12.53,12.33,12.47,5023600,8.81057486642796,8.92453541441733,8.78208472943062,8.88180020892132,7053107.53748739,0.0,1.0
2013-11-20,12.38,12.53,12.335,12.51,2092200,8.8176974006773,8.92453541441733,8.78564599655529,8.91029034591866,2937437.61245543,0.0,1.0
2013-11-21,12.32,12.33,12.222,12.28,1850800,8.77496219518128,8.78208472943062,8.7051613595378,8.74647205818394,2598513.30328483,0.0,1.0
2013-11-22,12.46,12.57,12.39,12.39,2105100,8.87467767467198,8.95302555141467,8.82481993492663,8.82481993492663,2955549.14347574,0.0,1.0
2013-11-25,12.41,12.48,12.37,12.41,1529800,8.8390650034253,8.88892274317065,8.81057486642796,8.8390650034253,2147831.01975639,0.0,1.0
2013-11-26,12.4,12.449,12.335,12.41,1894700,8.83194246917597,8.86684288699771,8.78564599655529,8.8390650034253,2660148.66853996,0.0,1.0
2013-11-27,12.4,12.51,12.39,12.47,2060400,8.83194246917597,8.91029034591866,8.82481993492663,8.88180020892132,2892790.58249841,0.0,1.0
2013-11-29,12.51,12.595,12.48,12.55,1355800,8.91029034591866,8.97083188703801,8.88892274317065,8.938780482916,1903535.95018023,0.0,1.0
2013-12-02,12.37,12.45,12.35,12.45,2425100,8.81057486642796,8.86755514042265,8.79632979792929,8.86755514042265,3404827.43235144,0.0,1.0
2013-12-03,12.28,12.34,12.23,12.34,3087500,8.74647205818394,8.78920726367996,8.71085938693727,8.78920726367996,4334833.49032413,0.0,1.0
2013-12-04,12.33,12.33,12.12,12.14,2242200,8.78208472943062,8.78208472943062,8.63251151019457,8.64675657869325,3148036.81036592,0.0,1.0
2013-12-05,12.23,12.33,12.22,12.29,1135000,8.71085938693727,8.78208472943062,8.70373685268793,8.75359459243328,1593533.930856,0.0,1.0
2013-12-06,12.23,12.27,12.1,12.17,3206300,8.71085938693727,8.73934952393461,8.6182664416959,8.66812418144125,4501628.05506923,0.0,1.0
2013-12-09,12.16,12.28,12.15,12.28,3286400,8.66100164719192,8.74647205818394,8.65387911294258,8.74647205818394,4614088.02675343,0.0,1.0
2013-12-10,11.94,12.04,11.92,11.99,2321500,8.50430589370654,8.57553123619989,8.49006082520787,8.53991856495321,3259373.58632793,0.0,1.0
2013-12-11,11.9,12.11,11.805,11.91,7632700,8.4758157567092,8.62538897594524,8.40815168134051,8.48293829095853,10716269.9859423,0.0,1.0
2013-12-12,11.69,11.83,11.61,11.75,5958000,8.32624253747315,8.42595801696385,8.26926226347847,8.36897774296916,8365000.14100443,0.0,1.0
2013-12-13,11.8,11.83,11.65,11.69,3006600,8.40459041421584,8.42595801696385,8.29775240047581,8.32624253747315,4221250.32291775,0.0,1.0
2013-12-16,11.745,11.77,11.67,11.72,4042400,8.36541647584449,8.38322281146783,8.31199746897448,8.34761014022116,5675507.98422228,0.0,1.0
2013-12-17,11.69,11.73,11.59,11.65,4826200,8.32624253747315,8.35473267447049,8.2550171949798,8.29775240047581,6775958.99303719,0.0,1.0
2013-12-18,11.76,11.815,11.61,11.74,4602800,8.3761002772185,8.41527421558984,8.26926226347847,8.36185520871983,6462306.58761584,0.0,1.0
2013-12-19,11.73,11.77,11.64,11.69,2834700,8.35473267447049,8.38322281146783,8.29062986622647,8.32624253747315,3979903.64211233,0.0,1.0
2013-12-20,11.82,11.85,11.75,11.76,3060800,8.41883548271451,8.44020308546252,8.36897774296916,8.3761002772185,4297346.83309607,0.0,1.0
2013-12-23,11.93,11.93,11.8,11.83,1527400,8.4971833594572,8.4971833594572,8.40459041421584,8.42595801696385,2144461.43258982,0.0,1.0
2013-12-24,12.12,12.19,11.91,11.92,2030700,8.63251151019457,8.68236924993992,8.48293829095853,8.49006082520787,2851091.94131214,0.0,1.0
2013-12-26,12.04,12.18,12.0,12.15,1666500,8.57553123619989,8.67524671569059,8.54704109920255,8.65387911294258,2339757.08878548,0.0,1.0
2013-12-27,12.17,12.22,12.11,12.21,4063800,8.66812418144125,8.70373685268793,8.62538897594524,8.69661431843859,5705553.46979084,0.0,1.0
2013-12-30,12.1,12.27,12.1,12.25,4049700,8.6182664416959,8.73934952393461,8.6182664416959,8.72510445543594,5685757.14518725,0.0,1.0
2013-12-31,12.24,12.25,12.11,12.11,2842700,8.7179819211866,8.72510445543594,8.62538897594524,8.62538897594524,3991135.59933422,0.0,1.0
2014-01-02,11.88,12.09,11.84,12.07,4641800,8.46157068821053,8.61114390744657,8.43308055121318,8.5968988389479,6517062.37907257,0.0,1.0
2014-01-03,11.86,11.96,11.815,11.92,2950200,8.44732561971185,8.51855096220521,8.41527421558984,8.49006082520787,4142065.0245034,0.0,1.0
2014-01-06,11.84,11.94,11.8,11.89,2154300,8.43308055121318,8.50430589370654,8.40459041421584,8.46869322245986,3024625.68039037,0.0,1.0
2014-01-07,11.835,11.86,11.76,11.83,2504600,8.42951928408852,8.44732561971185,8.3761002772185,8.42595801696385,3516445.00724399,0.0,1.0
2014-01-08,11.94,11.995,11.9,11.97,3362100,8.50430589370654,8.54347983207788,8.4758157567092,8.52567349645454,4720370.42196559,0.0,1.0
2014-01-09,11.93,11.96,11.83,11.96,2585200,8.4971833594572,8.51855096220521,8.42595801696385,8.51855096220521,3629606.97625456,0.0,1.0
2014-01-10,12.14,12.23,12.12,12.18,7393100,8.64675657869325,8.71085938693727,8.63251151019457,8.67524671569059,10379872.8671467,0.0,1.0
2014-01-13,11.87,12.12,11.86,12.08,8244400,8.45444815396119,8.63251151019457,8.44732561971185,8.60402137319723,11575093.5150213,0.0,1.0
2014-01-14,11.96,12.04,11.94,12.0,10007800,8.51855096220521,8.57553123619989,8.50430589370654,8.54704109920255,14050897.685657,0.0,1.0
2014-01-15,12.2,12.24,12.03,12.04,8473000,8.68949178418926,8.7179819211866,8.56840870195056,8.57553123619989,11896046.6926369,0.0,1.0
2014-01-16,12.04,12.07,11.99,12.02,2699200,8.57553123619989,8.5968988389479,8.53991856495321,8.56128616770122,3789662.36666653,0.0,1.0
2014-01-17,12.06,12.13,12.05,12.11,3113900,8.58977630469856,8.63963404444391,8.58265377044923,8.62538897594524,4371898.94915638,0.0,1.0
2014-01-21,11.99,12.03,11.86,11.95,3649200,8.53991856495321,8.56840870195056,8.44732561971185,8.51142842795587,5123457.28676626,0.0,1.0
2014-01-22,12.04,12.1,11.99,12.08,1547900,8.57553123619989,8.6182664416959,8.53991856495321,8.60402137319723,2173243.32297092,0.0,1.0
2014-01-23,11.83,11.875,11.72,11.86,5254200,8.42595801696385,8.45800942108586,8.34761014022116,8.44732561971185,7376868.70440844,0.0,1.0
2014-01-24,11.54,11.74,11.52,11.7,3991400,8.21940452373312,8.36185520871983,8.20515945523445,8.33336507172248,5603904.25693271,0.0,1.0
2014-01-27,11.91,11.965,11.78,11.92,8369200,8.48293829095853,8.52211222932988,8.39034534571717,8.49006082520787,11750312.0476828,0.0,1.0
2014-01-28,12.02,12.07,11.92,11.93,4491300,8.56128616770122,8.5968988389479,8.49006082520787,8.4971833594572,6305761.18383572,0.0,1.0
2014-01-29,11.95,12.01,11.87,11.9,5249000,8.51142842795587,8.55416363345189,8.45444815396119,8.4758157567092,7369567.93221421,0.0,1.0
2014-01-30,12.55,12.58,12.23,12.34,12361200,8.938780482916,8.96014808566401,8.71085938693727,8.78920726367996,17355058.7014072,0.0,1.0
2014-01-31,12.29,12.43,12.18,12.26,9411900,8.75359459243328,8.85331007192397,8.67524671569059,8.73222698968527,13214257.2720912,0.0,1.0
2014-02-03,11.99,12.33,11.97,12.3,4096100,8.53991856495321,8.78208472943062,8.52567349645454,8.76071712668261,5750902.49707423,0.0,1.0
2014-02-04,12.18,12.2,12.035,12.15,3774700,8.67524671569059,8.68949178418926,8.57196996907522,8.65387911294258,5299658.6156847,0.0,1.0
2014-02-05,12.13,12.185,12.02,12.11,2117000,8.63963404444391,8.67880798281526,8.56128616770122,8.62538897594524,2972256.6798433,0.0,1.0
2014-02-06,12.415,12.5,12.35,12.37,3703200,8.84262627054997,8.90316781166932,8.79632979792929,8.81057486642796,5199272.99801403,0.0,1.0
2014-02-07,12.41,12.43,12.27,12.35,3061600,8.8390650034253,8.85331007192397,8.73934952393461,8.79632979792929,4298470.02881826,0.0,1.0
2014-02-10,12.46,12.48,12.35,12.44,1791700,8.87467767467198,8.88892274317065,8.79632979792929,8.86043260617331,2515537.2193081,0.0,1.0
2014-02-11,12.67,12.7,12.5697,12.57,2088900,9.02425089390803,9.04561849665603,8.95281187538719,8.95302555141467,2932804.4301014,0.0,1.0
2014-02-12,12.54,12.58,12.47,12.5,3461300,8.93165794866666,8.96014808566401,8.88180020892132,8.90316781166932,4859646.69151706,0.0,1.0
2014-02-13,12.58,12.63,12.46,12.48,1803000,8.96014808566401,8.99576075691068,8.87467767467198,8.88892274317065,2531402.35888402,0.0,1.0
2014-02-14,12.68,12.68,12.56,12.61,2716100,9.03137342815736,9.03137342815736,8.94590301716534,8.98151568841201,3813389.87629777,0.0,1.0
2014-02-18,12.63,12.685,12.54,12.56,4136800,8.99576075691068,9.03493469528203,8.93165794866666,8.94590301716534,5808045.07944061,0.0,1.0
2014-02-19,12.56,12.68,12.54,12.59,3794700,8.94590301716534,9.03137342815736,8.93165794866666,8.96727061991334,5327738.50873943,0.0,1.0
2014-02-20,12.59,12.62,12.4335,12.49,2491100,8.96727061991334,8.98863822266135,8.85580295891124,8.89604527741999,3497491.07943205,0.0,1.0
2014-02-21,12.63,12.74,12.615,12.63,2955500,8.99576075691068,9.07410863365337,8.98507695553668,8.99576075691068,4149506.19616291,0.0,1.0
2014-02-24,12.69,12.79,12.68,12.74,3485200,9.0384959624067,9.10972130490005,9.03137342815736,9.07410863365337,4893202.16371746,0.0,1.0
2014-02-25,12.71,12.855,12.67,12.73,4980400,9.05274103090537,9.15601777752073,9.02425089390803,9.06698609940404,6992454.96848917,0.0,1.0
2014-02-26,12.85,12.94,12.805,12.92,3215600,9.15245651039606,9.21655931864008,9.12040510627405,9.20231425014141,4514685.20533969,0.0,1.0
2014-02-27,12.8,12.82,12.73,12.8,2746400,9.11684383914939,9.13108890764806,9.06698609940404,9.11684383914939,3855930.91427569,0.0,1.0
2014-02-28,12.91,13.0,12.81,12.92,2600100,9.19519171589208,9.2592945241361,9.12396637339872,9.20231425014141,3650526.49658033,0.0,1.0
2014-03-03,12.54,12.71,12.52,12.67,2931100,8.93165794866666,9.05274103090537,8.91741288016799,9.02425089390803,4115248.72663614,0.0,1.0
2014-03-04,12.71,12.77,12.63,12.64,2576900,9.05274103090537,9.09547623640138,8.99576075691068,9.00288329116002,3617953.82063684,0.0,1.0
2014-03-05,13.0,13.08,12.93,12.95,3892900,9.2592945241361,9.31627479813078,9.20943678439075,9.22368185288942,5465610.78363816,0.0,1.0
2014-03-06,13.05,13.1,13.03,13.08,1824400,9.29490719538277,9.33051986662945,9.2806621268841,9.31627479813078,2561447.84445258,0.0,1.0
2014-03-07,13.01,13.05,12.91,13.02,4592500,9.26641705838543,9.29490719538277,9.19519171589208,9.27353959263477,6447845.44269266,0.0,1.0
2014-03-10,12.97,12.99,12.885,12.94,9427900,9.23792692138809,9.25217198988676,9.17738538026874,9.21655931864008,13236721.186535,0.0,1.0
2014-03-11,12.87,13.045,12.87,13.0,2376600,9.16670157889473,9.2913459282581,9.16670157889473,9.2592945241361,3336733.69169371,0.0,1.0
2014-03-12,12.88,12.88,12.685,12.75,6350500,9.17382411314407,9.17382411314407,9.03493469528203,9.08123116790271,8916068.04220353,0.0,1.0
2014-03-13,12.69,13.03,12.65,12.97,6100900,9.0384959624067,9.2806621268841,9.01000582540935,9.23792692138809,8565630.97688048,0.0,1.0
2014-03-14,12.69,12.72,12.56,12.58,2908400,9.0384959624067,9.0598635651547,8.94590301716534,8.96014808566401,4083378.04801901,0.0,1.0
2014-03-17,12.82,12.9,12.8,12.82,2653200,9.13108890764806,9.18806918164274,9.11684383914939,9.13108890764806,3725078.61264064,0.0,1.0
2014-03-18,13.03,13.08,12.98,12.99,3863900,9.2806621268841,9.31627479813078,9.24504945563742,9.25217198988676,5424894.9387088,0.0,1.0
2014-03-19,12.87,13.0,12.79,12.98,2279900,9.16670157889473,9.2592945241361,9.10972130490005,9.24504945563742,3200967.40877409,0.0,1.0
2014-03-20,12.87,13.07,12.82,12.83,5578500,9.16670157889473,9.30915226388144,9.13108890764806,9.13821144189739,7832184.17029091,0.0,1.0
2014-03-21,13.06,13.22,12.995,13.09,6945900,9.30202972963211,9.41599027762148,9.25573325701143,9.32339733238011,9752006.45844288,0.0,1.0
2014-03-24,12.97,13.01,12.86,12.98,5269700,9.23792692138809,9.26641705838543,9.1595790446454,9.24504945563742,7398630.62152586,0.0,1.0
2014-03-25,13.16,13.18,12.955,13.01,3763700,9.37325507212546,9.38750014062413,9.22724312001409,9.26641705838543,5284214.6745046,0.0,1.0
2014-03-26,13.04,13.22,13.01,13.15,3472600,9.28778466113344,9.41599027762148,9.26641705838543,9.36613253787613,4875511.83109298,0.0,1.0
2014-03-27,13.135,13.19,13.05,13.07,3562400,9.35544873650212,9.39462267487347,9.29490719538277,9.30915226388144,5001590.55090873,0.0,1.0
2014-03-28,13.09,13.205,13.025,13.19,2895800,9.32339733238011,9.40530647624747,9.27710085975943,9.39462267487347,4065687.71539454,0.0,1.0
2014-03-31,13.33,13.37,13.21,13.23,3637200,9.49433815436416,9.52282829136151,9.40886774337214,9.42311281187081,5106609.35093342,0.0,1.0
2014-04-01,13.56,13.57,13.38,13.4,5533300,9.65815644209888,9.66527897634822,9.52995082561084,9.54419589410951,7768723.61198722,0.0,1.0
2014-04-02,13.49,13.51,13.33,13.35,9109400,9.60829870235353,9.6225437708522,9.49433815436416,9.50858322286284,12789548.8896384,0.0,1.0
2014-04-03,13.28,13.48,13.26,13.44,4990300,9.45872548311749,9.6011761681042,9.44448041461882,9.57268603110685,7006354.51555126,0.0,1.0
2014-04-04,13.19,13.36,13.14,13.35,3243100,9.39462267487347,9.51570575711217,9.35901000362679,9.50858322286284,4553295.05828994,0.0,1.0
2014-04-07,13.05,13.145,13.005,13.07,3386600,9.29490719538277,9.36257127075146,9.26285579126076,9.30915226388144,4754768.29095764,0.0,1.0
2014-04-08,13.32,13.33,13.21,13.25,2594700,9.48721562011483,9.49433815436416,9.40886774337214,9.43735788036948,3642944.92545556,0.0,1.0
2014-04-09,13.59,13.61,13.46,13.49,4223100,9.67952404484689,9.69376911334556,9.58693109960553,9.60829870235353,5929209.81797177,0.0,1.0
2014-04-10,13.21,13.465,13.21,13.43,2586400,9.40886774337214,9.59049236673019,9.40886774337214,9.56556349685752,3631291.76983784,0.0,1.0
2014-04-11,13.13,13.31,13.095,13.18,4376200,9.35188746937746,9.48009308586549,9.32695859950478,9.38750014062413,6144161.39930574,0.0,1.0
2014-04-14,12.73,12.835,12.6,12.6,13915200,9.28217872810181,9.35874029655827,9.18738821477477,9.18738821477477,19083935.0532765,0.3021293,1.0
2014-04-15,12.69,12.785,12.56,12.72,3649800,9.25301241630888,9.3222824068171,9.15822190298184,9.27488715015358,5005500.90242675,0.0,1.0
2014-04-16,12.86,12.88,12.78,12.81,2080400,9.37696924142885,9.39155239732532,9.31863661784298,9.34051135168768,2853154.71461686,0.0,1.0
2014-04-17,12.91,12.96,12.83,12.85,1687500,9.41342713117002,9.44988502091119,9.35509450758415,9.36967766348062,2314313.87277252,0.0,1.0
2014-04-21,12.91,12.958,12.815,12.94,2224300,9.41342713117002,9.44842670532155,9.3441571406618,9.43530186501473,3050505.68723432,0.0,1.0
2014-04-22,13.0,13.17,12.96,13.16,3377200,9.47905133270413,9.60300815782411,9.44988502091119,9.59571657987587,4631644.9251125,0.0,1.0
2014-04-23,12.28,12.335,12.18,12.2,7384500,8.95405772043129,8.99416139914657,8.88114194094895,8.89572509684541,10127437.5072525,0.0,1.0
2014-04-24,12.26,12.3223,12.195,12.27,4005900,8.93947456453482,8.98490109515232,8.8920793078713,8.94676614248305,5493872.55877892,0.0,1.0
2014-04-25,12.04,12.24,11.975,12.22,8198100,8.77905984967367,8.92489140863835,8.73166459301015,8.91030825274188,11243245.3691119,0.0,1.0
2014-04-28,11.88,12.11,11.83,12.1,10240500,8.66239460250193,8.83010089531131,8.62593671276076,8.82280931736307,14044285.1639271,0.0,1.0
2014-04-29,12.05,12.08,11.98,12.03,4494300,8.78635142762191,8.80822616146661,8.73531038198427,8.77176827172544,6163686.42275646,0.0,1.0
2014-04-30,11.98,12.035,11.94,12.02,2451200,8.73531038198427,8.77541406069955,8.70614407019133,8.7644766937772,3361686.61626074,0.0,1.0
2014-05-01,12.06,12.24,12.0,12.05,6557400,8.79364300557014,8.92489140863835,8.74989353788074,8.78635142762191,8993115.13441097,0.0,1.0
2014-05-02,12.02,12.06,11.94,11.95,5644300,8.7644766937772,8.79364300557014,8.70614407019133,8.71343564813957,7740848.46938663,0.0,1.0
2014-05-05,12.03,12.05,11.87,11.9,5577500,8.77176827172544,8.78635142762191,8.65510302455369,8.6769777583984,7649235.92615628,0.0,1.0
2014-05-06,12.08,12.16,12.06,12.13,5605900,8.80822616146661,8.86655878505248,8.79364300557014,8.84468405120778,7688184.97148175,0.0,1.0
2014-05-07,12.15,12.21,12.065,12.14,4127500,8.85926720710424,8.90301667479365,8.79728879454426,8.85197562915601,5660640.30214434,0.0,1.0
2014-05-08,12.1,12.28,12.05,12.18,4051800,8.82280931736307,8.95405772043129,8.78635142762191,8.88114194094895,5556821.89611834,0.0,1.0
2014-05-09,12.08,12.1,12.0,12.09,3128800,8.80822616146661,8.82280931736307,8.74989353788074,8.81551773941484,4290977.92304039,0.0,1.0
2014-05-12,12.29,12.29,12.2,12.22,3499500,8.96134929837952,8.96134929837952,8.89572509684541,8.91030825274188,4799372.68015848,0.0,1.0
2014-05-13,12.33,12.415,12.29,12.4,5448900,8.99051561017246,9.05249402273244,8.96134929837952,9.04155665581009,7472868.06598529,0.0,1.0
2014-05-14,12.265,12.365,12.26,12.35,4201100,8.94312035350893,9.01603613299127,8.93947456453482,9.00509876606892,5761578.67312867,0.0,1.0
2014-05-15,12.42,12.52,12.35,12.5,9830300,9.05613981170656,9.1290555911889,9.00509876606892,9.11447243529243,13481718.3191204,0.0,1.0
2014-05-16,12.4,12.41,12.32,12.36,2909200,9.04155665581009,9.04884823375833,8.98322403222422,9.01239034401716,3989808.54439693,0.0,1.0
2014-05-19,12.34,12.38,12.3,12.32,3073900,8.99780718812069,9.02697349991363,8.96864087632775,8.98322403222422,4215685.57837952,0.0,1.0
2014-05-20,12.25,12.36,12.22,12.33,3232600,8.93218298658658,9.01239034401716,8.91030825274188,8.99051561017246,4433333.94081449,0.0,1.0
2014-05-21,12.41,12.44,12.34,12.38,2470900,9.04884823375833,9.07072296760303,8.99780718812069,9.02697349991363,3388704.08784214,0.0,1.0
2014-05-22,12.34,12.42,12.28,12.41,2483400,8.99780718812069,9.05613981170656,8.95405772043129,9.04884823375833,3405847.15356638,0.0,1.0
2014-05-23,12.25,12.2755,12.19,12.26,3093900,8.93218298658658,8.95077651035458,8.88843351889718,8.93947456453482,4243114.48353831,0.0,1.0
2014-05-27,12.36,12.4,12.29,12.36,3124100,9.01239034401716,9.04155665581009,8.96134929837952,9.01239034401716,4284532.13032807,0.0,1.0
2014-05-28,12.275,12.34,12.27,12.33,1740300,8.95041193145717,8.99780718812069,8.94676614248305,8.99051561017246,2386726.18239171,0.0,1.0
2014-05-29,12.33,12.33,12.24,12.3,1295600,8.99051561017246,8.99051561017246,8.92489140863835,8.96864087632775,1776844.47618612,0.0,1.0
2014-05-30,12.45,12.51,12.43,12.48,3827500,9.07801454555126,9.12176401324067,9.0634313896548,9.09988927939597,5249206.72476256,0.0,1.0
2014-06-02,12.26,12.37,12.23,12.37,3645600,8.93947456453482,9.01968192196539,8.91759983069012,9.01968192196539,4999740.8323434,0.0,1.0
2014-06-03,12.33,12.39,12.25,12.29,5059800,8.99051561017246,9.03426507786186,8.93218298658658,8.96134929837952,6939238.71612112,0.0,1.0
2014-06-04,12.39,12.4,12.245,12.26,2287100,9.03426507786186,9.04155665581009,8.92853719761247,8.93947456453482,3136632.4494329,0.0,1.0
2014-06-05,12.35,12.35,12.21,12.27,4187600,9.00509876606892,9.00509876606892,8.90301667479365,8.94676614248305,5743064.16214649,0.0,1.0
2014-06-06,12.38,12.42,12.34,12.39,1652100,9.02697349991363,9.05613981170656,8.99780718812069,9.03426507786186,2265764.71064147,0.0,1.0
2014-06-09,12.4,12.42,12.33,12.37,1817800,9.04155665581009,9.05613981170656,8.99051561017246,9.01968192196539,2493013.18988201,0.0,1.0
2014-06-10,12.49,12.5,12.4,12.43,2323600,9.1071808573442,9.11447243529243,9.04155665581009,9.0634313896548,3186690.20134769,0.0,1.0
2014-06-11,12.39,12.42,12.31,12.37,2580100,9.03426507786186,9.05613981170656,8.97593245427599,9.01968192196539,3538465.91000911,0.0,1.0
2014-06-12,12.3,12.4,12.245,12.37,3131000,8.96864087632775,9.04155665581009,8.92853719761247,9.01968192196539,4293995.10260786,0.0,1.0
2014-06-13,12.21,12.28,12.16,12.21,2143100,8.90301667479365,8.95405772043129,8.86655878505248,8.90301667479365,2939144.33228965,0.0,1.0
2014-06-16,12.09,12.1675,12.09,12.16,1677900,8.81551773941484,8.87202746851365,8.81551773941484,8.86655878505248,2301147.9982963,0.0,1.0
2014-06-17,12.15,12.17,11.99,12.0,3439600,8.85926720710424,8.87385036300071,8.7426019599325,8.74989353788074,4717223.10920792,0.0,1.0
2014-06-18,12.23,12.26,12.095,12.16,6578600,8.91759983069012,8.93947456453482,8.81916352838896,8.86655878505248,9022189.77387928,0.0,1.0
2014-06-19,12.36,12.375,12.265,12.34,11545100,9.01239034401716,9.02332771093951,8.94312035350893,8.99780718812069,15833472.6474347,0.0,1.0
2014-06-20,12.31,12.37,12.26,12.3,3225400,8.97593245427599,9.01968192196539,8.93947456453482,8.96864087632775,4423459.53495732,0.0,1.0
2014-06-23,12.49,12.49,12.43,12.43,10107600,9.1071808573442,9.1071808573442,9.0634313896548,9.0634313896548,13862020.089147,0.0,1.0
2014-06-24,12.24,12.38,12.24,12.37,3489000,8.92489140863835,9.02697349991363,8.92489140863835,9.01968192196539,4784972.50495011,0.0,1.0
2014-06-25,12.14,12.15,12.07,12.12,5884200,8.85197562915601,8.85926720710424,8.80093458351837,8.83739247325954,8069858.18676625,0.0,1.0
2014-06-26,12.0,12.02,11.91,11.97,3904000,8.74989353788074,8.7644766937772,8.68426933634663,8.72801880403603,5354122.28699491,0.0,1.0
2014-06-27,12.04,12.05,11.965,11.97,7416400,8.77905984967367,8.78635142762191,8.72437301506192,8.72801880403603,10171186.6109808,0.0,1.0
2014-06-30,12.08,12.11,12.02,12.04,2561900,8.80822616146661,8.83010089531131,8.7644766937772,8.77905984967367,3513505.60631462,0.0,1.0
2014-07-01,12.1,12.165,12.04,12.06,5972900,8.82280931736307,8.87020457402659,8.77905984967367,8.79364300557014,8191505.38114547,0.0,1.0
2014-07-02,12.12,12.15,12.09,12.12,3681800,8.83739247325954,8.85926720710424,8.81551773941484,8.83739247325954,5049387.15068081,0.0,1.0
2014-07-03,12.13,12.14,12.01,12.03,2781300,8.84468405120778,8.85197562915601,8.75718511582897,8.77176827172544,3814400.69590649,0.0,1.0
2014-07-07,11.92,11.99,11.89,11.97,5937200,8.69156091429486,8.7426019599325,8.66968618045016,8.72801880403603,8142544.78543704,0.0,1.0
2014-07-08,11.72,11.84,11.705,11.84,2763500,8.54572935533018,8.63322829070899,8.53479198840783,8.63322829070899,3789988.97031518,0.0,1.0
2014-07-09,11.68,11.72,11.65,11.71,2027900,8.51656304353725,8.54572935533018,8.49468830969255,8.53843777738195,2781153.83857505,0.0,1.0
2014-07-10,11.665,11.68,11.55,11.57,2699600,8.5056256766149,8.51656304353725,8.42177253021021,8.43635568610668,3702353.61833285,0.0,1.0
2014-07-11,11.54,11.62,11.51,11.55,6281200,8.41448095226197,8.47281357584784,8.39260621841727,8.42177253021021,8614321.95416815,0.0,1.0
2014-07-14,11.73,11.8,11.72,11.79,2465900,8.55302093327842,8.60406197891606,8.54572935533018,8.59677040096782,3381846.86155245,0.0,1.0
2014-07-15,11.56,11.67,11.5,11.64,2074400,8.42906410815844,8.50927146558901,8.38531464046904,8.48739673174431,2844926.04306922,0.0,1.0
2014-07-16,11.61,11.67,11.555,11.63,2837200,8.46552199789961,8.50927146558901,8.42541831918432,8.48010515379608,3891064.4858253,0.0,1.0
2014-07-17,11.69,11.81,11.62,11.62,4971100,8.52385462148548,8.61135355686429,8.47281357584784,8.47281357584784,6817591.52174191,0.0,1.0
2014-07-18,12.71,12.74,12.575,12.61,15686900,9.26759557220535,9.28947030605005,9.16915926990419,9.19467979272301,21513724.6167675,0.0,1.0
2014-07-21,12.54,12.61,12.5,12.55,5122600,9.14363874708537,9.19467979272301,9.11447243529243,9.1509303250336,7025365.4783197,0.0,1.0
2014-07-22,12.67,12.74,12.655,12.71,3472900,9.23842926041241,9.28947030605005,9.22749189349006,9.26759557220535,4762892.23629729,0.0,1.0
2014-07-23,12.64,12.72,12.58,12.72,3543600,9.21655452656771,9.27488715015358,9.1728050588783,9.27488715015358,4859853.4160336,0.0,1.0
2014-07-24,12.75,12.79,12.72,12.74,3215500,9.29676188399828,9.32592819579122,9.27488715015358,9.28947030605005,4409882.22690372,0.0,1.0
2014-07-25,12.77,12.79,12.7,12.75,1974300,9.31134503989475,9.32592819579122,9.26030399425711,9.29676188399828,2707644.3727495,0.0,1.0
2014-07-28,12.75,12.77,12.66,12.75,1948800,9.29676188399828,9.31134503989475,9.23113768246418,9.29676188399828,2672672.51867205,0.0,1.0
2014-07-29,12.66,12.72,12.62,12.65,3824600,9.23113768246418,9.27488715015358,9.20197137067124,9.22384610451594,5245229.53351453,0.0,1.0
2014-07-30,12.67,12.69,12.5701,12.6,3026200,9.23842926041241,9.25301241630888,9.16558639670955,9.18738821477477,4150267.63957582,0.0,1.0
2014-07-31,12.43,12.49,12.38,12.42,12109500,9.0634313896548,9.1071808573442,9.02697349991363,9.05613981170656,16607516.3510156,0.0,1.0
2014-08-01,12.4,12.46,12.34,12.42,4951500,9.04155665581009,9.0853061234995,8.99780718812069,9.05613981170656,6790711.1946863,0.0,1.0
2014-08-04,12.37,12.41,12.285,12.36,4447400,9.01968192196539,9.04884823375833,8.9577035094054,9.01239034401716,6099365.64015911,0.0,1.0
2014-08-05,12.29,12.36,12.25,12.35,5584500,8.96134929837952,9.01239034401716,8.93218298658658,9.00509876606892,7658836.04296185,0.0,1.0
2014-08-06,12.2,12.28,12.15,12.16,3244200,8.89572509684541,8.95405772043129,8.85926720710424,8.86655878505248,4449242.70580658,0.0,1.0
2014-08-07,12.13,12.3,12.1,12.29,2821400,8.84468405120778,8.96864087632775,8.82280931736307,8.96134929837952,3869395.65074986,0.0,1.0
2014-08-08,12.19,12.21,12.095,12.11,1856400,8.88843351889718,8.90301667479365,8.81916352838896,8.83010089531131,2545950.97683846,0.0,1.0
2014-08-11,12.37,12.4,12.23,12.28,1590800,9.01968192196539,9.04155665581009,8.91759983069012,8.95405772043129,2181695.11632979,0.0,1.0
2014-08-12,12.21,12.26,12.16,12.24,1390400,8.90301667479365,8.93947456453482,8.86655878505248,8.92489140863835,1906857.48663876,0.0,1.0
2014-08-13,12.27,12.32,12.22,12.32,1515600,8.94676614248305,8.98322403222422,8.91030825274188,8.98322403222422,2078562.43293276,0.0,1.0
2014-08-14,12.28,12.305,12.2401,12.3,1256600,8.95405772043129,8.97228666530187,8.92496432441783,8.96864087632775,1723358.11112649,0.0,1.0
2014-08-15,12.34,12.36,12.26,12.36,1949000,8.99780718812069,9.01239034401716,8.93947456453482,9.01239034401716,2672946.80772364,0.0,1.0
2014-08-18,12.45,12.48,12.42,12.45,2082500,9.07801454555126,9.09988927939597,9.05613981170656,9.07801454555126,2856034.74965853,0.0,1.0
2014-08-19,12.53,12.56,12.48,12.51,2419900,9.13634716913713,9.15822190298184,9.09988927939597,9.12176401324067,3318760.37968724,0.0,1.0
2014-08-20,12.445,12.47,12.4,12.42,1501800,9.07436875657715,9.09259770144773,9.04155665581009,9.05613981170656,2059636.4883732,0.0,1.0
2014-08-21,12.62,12.66,12.54,12.56,1585400,9.20197137067124,9.23113768246418,9.14363874708537,9.15822190298184,2174289.31193692,0.0,1.0
2014-08-22,12.5,12.555,12.47,12.54,1292300,9.11447243529243,9.15457611400772,9.09259770144773,9.14363874708537,1772318.70683492,0.0,1.0
2014-08-25,12.54,12.6,12.51,12.53,755200,9.14363874708537,9.18738821477477,9.12176401324067,9.13634716913713,1035715.45879574,0.0,1.0
2014-08-26,12.56,12.62,12.56,12.61,1342400,9.15822190298184,9.20197137067124,9.15822190298184,9.19467979272301,1841028.11425768,0.0,1.0
2014-08-27,12.55,12.58,12.505,12.58,934600,9.1509303250336,9.1728050588783,9.11811822426655,9.1728050588783,1281752.73807004,0.0,1.0
2014-08-28,12.48,12.51,12.35,12.35,2957300,9.09988927939597,9.12176401324067,9.00509876606892,9.00509876606892,4055775.0613038,0.0,1.0
2014-08-29,12.49,12.57,12.48,12.57,1619400,9.1071808573442,9.16551348093007,9.09988927939597,9.16551348093007,2220918.45070685,0.0,1.0
2014-09-02,12.36,12.39,12.3,12.34,2826200,9.01239034401716,9.03426507786186,8.96864087632775,8.99780718812069,3875978.58798796,0.0,1.0
2014-09-03,12.49,12.58,12.47,12.56,1160900,9.1071808573442,9.1728050588783,9.09259770144773,9.15822190298184,1592110.7999417,0.0,1.0
2014-09-04,12.52,12.54,12.46,12.52,2614700,9.1290555911889,9.14363874708537,9.0853061234995,9.1290555911889,3585917.91593381,0.0,1.0
2014-09-05,12.55,12.58,12.48,12.5,1261800,9.1509303250336,9.1728050588783,9.09988927939597,9.11447243529243,1730489.62646777,0.0,1.0
2014-09-08,12.65,12.75,12.61,12.72,1667900,9.22384610451594,9.29676188399828,9.19467979272301,9.27488715015358,2287433.54571691,0.0,1.0
2014-09-09,12.55,12.6299,12.52,12.58,1364400,9.1509303250336,9.20919003283999,9.1290555911889,9.1728050588783,1871199.90993234,0.0,1.0
2014-09-10,12.68,12.7,12.53,12.55,2404400,9.24572083836064,9.26030399425711,9.13634716913713,9.1509303250336,3297502.97818918,0.0,1.0
2014-09-11,12.75,12.82,12.72,12.74,1527500,9.29676188399828,9.34780292963592,9.27488715015358,9.28947030605005,2094882.63150224,0.0,1.0
2014-09-12,12.74,12.79,12.71,12.76,1980100,9.28947030605005,9.32592819579122,9.26759557220535,9.30405346194651,2715598.75524555,0.0,1.0
2014-09-15,12.73,12.81,12.72,12.81,5401900,9.28217872810181,9.34051135168768,9.27488715015358,9.34051135168768,7408410.13886215,0.0,1.0
2014-09-16,12.69,12.74,12.68,12.73,7121400,9.25301241630888,9.28947030605005,9.24572083836064,9.28217872810181,9766610.25988872,0.0,1.0
2014-09-17,12.65,12.75,12.62,12.73,6045200,9.22384610451594,9.29676188399828,9.20197137067124,9.28217872810181,8290660.87329448,0.0,1.0
2014-09-18,13.24,13.24,13.24,13.24,6341600,9.65404920346174,9.65404920346174,9.65404920346174,9.65404920346174,8697157.24774768,0.0,1.0
2014-09-19,13.09,13.2348,13.08,13.21,3163200,9.54467553423824,9.65025758292866,9.53738395629,9.63217446961704,4338155.6399135,0.0,1.0
2014-09-22,12.98,13.15,12.97,13.1,4112000,9.46446817680766,9.58842500192764,9.45717659885943,9.55196711218647,5639382.90064628,0.0,1.0
2014-09-23,12.79,12.95,12.78,12.94,3554400,9.32592819579122,9.44259344296296,9.31863661784298,9.43530186501473,4874665.02481934,0.0,1.0
2014-09-24,12.71,12.72,12.56,12.68,3829083,9.26759557220535,9.27488715015358,9.15822190298184,9.24572083836064,5251377.72260587,0.0,1.0
2014-09-25,12.5,12.64,12.4999,12.62,2446707,9.11447243529243,9.21655452656771,9.11439951951295,9.20197137067124,3355524.71271682,0.0,1.0
2014-09-26,12.53,12.55,12.47,12.55,1623193,9.13634716913713,9.1509303250336,9.09259770144773,9.1509303250336,2226120.34257022,0.0,1.0
2014-09-29,12.47,12.52,12.38,12.42,2121620,9.09259770144773,9.1290555911889,9.02697349991363,9.05613981170656,2909685.68814912,0.0,1.0
2014-09-30,12.59,12.685,12.53,12.54,1623780,9.18009663682654,9.24936662733476,9.13634716913713,9.14363874708537,2226925.38093663,0.0,1.0
2014-10-01,12.47,12.57,12.44,12.57,2218876,9.09259770144773,9.16551348093007,9.07072296760303,9.16551348093007,3043066.96815526,0.0,1.0
2014-10-02,12.49,12.59,12.38,12.56,3127387,9.1071808573442,9.18009663682654,9.02697349991363,9.15822190298184,4289040.07089092,0.0,1.0
2014-10-03,12.47,12.5,12.34,12.36,2687457,9.09259770144773,9.11447243529243,8.99780718812069,9.01239034401716,3685700.1585657,0.0,1.0
2014-10-06,12.43,12.46,12.36,12.46,4002911,9.0634313896548,9.0853061234995,9.01239034401716,9.0853061234995,5489773.30890294,0.0,1.0
2014-10-07,11.95,12.18,11.95,12.14,8796777,8.71343564813957,8.88114194094895,8.71343564813957,8.85197562915601,12064298.1017992,0.0,1.0
2014-10-08,12.11,12.13,11.895,11.96,4781356,8.83010089531131,8.84468405120778,8.67333196942428,8.7207272260878,6557368.01271948,0.0,1.0
2014-10-09,11.8,11.93,11.72,11.88,9613522,8.60406197891606,8.6988524922431,8.54572935533018,8.66239460250193,13184419.1589948,0.0,1.0
2014-10-10,11.41,11.62,11.4,11.56,5213532,8.31969043893493,8.47281357584784,8.3123988609867,8.42906410815844,7150073.73851464,0.0,1.0
2014-10-13,11.43,11.62,11.43,11.56,2932267,8.3342735948314,8.47281357584784,8.3342735948314,8.42906410815844,4021443.67216181,0.0,1.0
2014-10-14,11.51,11.71,11.47,11.56,3424189,8.39260621841727,8.53843777738195,8.36343990662434,8.42906410815844,4696087.76633781,0.0,1.0
2014-10-15,11.51,11.54,11.32,11.43,3617511,8.39260621841727,8.41448095226197,8.25406623740083,8.3342735948314,4961218.30649315,0.0,1.0
2014-10-16,11.52,11.599,11.32,11.35,3758011,8.39989779636551,8.45750126215655,8.25406623740083,8.27594097124553,5153906.36523361,0.0,1.0
2014-10-17,11.52,11.58,11.45,11.49,7389977,8.39989779636551,8.44364726405491,8.34885675072787,8.3780230625208,10134948.9129303,0.0,1.0
2014-10-20,11.49,11.51,11.42,11.44,2649694,8.3780230625208,8.39260621841727,8.32698201688317,8.34156517277963,3633910.27129014,0.0,1.0
2014-10-21,11.61,11.63,11.4216,11.47,3983429,8.46552199789961,8.48010515379608,8.32814866935488,8.36343990662434,5463054.81238777,0.0,1.0
2014-10-22,11.44,11.67,11.44,11.67,3262242,8.34156517277963,8.50927146558901,8.34156517277963,8.50927146558901,4473986.32115032,0.0,1.0
2014-10-23,11.81,11.87,11.635,11.86,7126647,8.61135355686429,8.65510302455369,8.4837509427702,8.64781144660546,9773806.23315713,0.0,1.0
2014-10-24,11.47,11.53,11.34,11.52,6937193,8.36343990662434,8.40718937431374,8.2686493932973,8.39989779636551,9513980.4432595,0.0,1.0
2014-10-27,11.46,11.46,11.2,11.26,4643368,8.3561483286761,8.3561483286761,8.16656730202202,8.21031676971142,6368125.02446696,0.0,1.0
2014-10-28,11.55,11.56,11.39,11.4,11195919,8.42177253021021,8.42906410815844,8.30510728303847,8.3123988609867,15354590.0208222,0.0,1.0
2014-10-29,11.55,11.65,11.51,11.56,3657347,8.42177253021021,8.49468830969255,8.39260621841727,8.42906410815844,5015851.19978841,0.0,1.0
2014-10-30,11.745,11.787,11.57,11.57,3543890,8.56395830020077,8.59458292758335,8.43635568610668,8.43635568610668,4860251.1351584,0.0,1.0
2014-10-31,11.84,11.88,11.73,11.83,3869363,8.63322829070899,8.66239460250193,8.55302093327842,8.62593671276076,5306619.53759567,0.0,1.0
2014-11-03,11.73,11.84,11.71,11.81,1841227,8.55302093327842,8.63322829070899,8.53843777738195,8.61135355686429,2525142.03793975,0.0,1.0
2014-11-04,11.71,11.73,11.645,11.68,2077877,8.53843777738195,8.55302093327842,8.49104252071843,8.51656304353725,2849694.55823108,0.0,1.0
2014-11-05,11.74,11.79,11.72,11.79,1441169,8.56031251122665,8.59677040096782,8.54572935533018,8.59677040096782,1976484.39093908,0.0,1.0
2014-11-06,11.93,12.04,11.9,12.02,2497536,8.6988524922431,8.77905984967367,8.6769777583984,8.7644766937772,3425233.90373261,0.0,1.0
2014-11-07,11.8,11.816,11.73,11.81,962786,8.60406197891606,8.61572850363323,8.55302093327842,8.61135355686429,1320408.29411032,0.0,1.0
2014-11-10,11.62,11.67,11.57,11.6,3201790,8.47281357584784,8.50927146558901,8.43635568610668,8.45823041995138,4391079.71241738,0.0,1.0
2014-11-11,11.92,11.93,11.86,11.88,2309475,8.69156091429486,8.6988524922431,8.64781144660546,8.66239460250193,3167318.5370793,0.0,1.0
2014-11-12,11.81,11.84,11.74,11.79,1284012,8.61135355686429,8.63322829070899,8.56031251122665,8.59677040096782,1760952.16853712,0.0,1.0
2014-11-13,12.06,12.11,12.03,12.07,3184236,8.79364300557014,8.83010089531131,8.77176827172544,8.80093458351837,4367005.36235951,0.0,1.0
2014-11-14,12.04,12.12,12.005,12.03,2095700,8.77905984967367,8.83739247325954,8.75353932685485,8.77176827172544,2874137.82706333,0.0,1.0
2014-11-17,12.06,12.125,12.05,12.09,1886695,8.79364300557014,8.84103826223366,8.78635142762191,8.81551773941484,2587498.91092773,0.0,1.0
2014-11-18,12.35,12.38,12.27,12.3,4172848,9.00509876606892,9.02697349991363,8.94676614248305,8.96864087632775,5722832.60170137,0.0,1.0
2014-11-19,12.34,12.38,12.31,12.34,2254962,8.99780718812069,9.02697349991363,8.97593245427599,8.99780718812069,3092556.94173325,0.0,1.0
2014-11-20,12.41,12.45,12.34,12.39,5616678,9.04884823375833,9.07801454555126,8.99780718812069,9.03426507786186,7702966.40847182,0.0,1.0
2014-11-21,12.62,12.63,12.52,12.6,4062886,9.20197137067124,9.20926294861947,9.1290555911889,9.18738821477477,5572025.73824785,0.0,1.0
2014-11-24,12.61,12.61,12.49,12.49,2844383,9.19467979272301,9.19467979272301,9.1071808573442,9.1071808573442,3900915.57711307,0.0,1.0
2014-11-25,12.69,12.71,12.57,12.59,5743343,9.25301241630888,9.26759557220535,9.16551348093007,9.18009663682654,7876680.5220687,0.0,1.0
2014-11-26,12.66,12.68,12.53,12.61,2412265,9.23113768246418,9.24572083836064,9.13634716913713,9.19467979272301,3308289.39514287,0.0,1.0
2014-11-28,12.59,12.64,12.5401,12.55,1686053,9.18009663682654,9.21655452656771,9.14371166286485,9.1509303250336,2312329.39148428,0.0,1.0
2014-12-01,12.69,12.735,12.64,12.73,4357270,9.25301241630888,9.28582451707593,9.21655452656771,9.28217872810181,5975757.27906104,0.0,1.0
2014-12-02,12.54,12.65,12.515,12.62,3420502,9.14363874708537,9.22384610451594,9.12540980221478,9.20197137067124,4691031.24767179,0.0,1.0
2014-12-03,12.625,12.66,12.58,12.6,2361351,9.20561715964536,9.23113768246418,9.1728050588783,9.18738821477477,3238463.63128015,0.0,1.0
2014-12-04,12.48,12.6296,12.47,12.54,2257939,9.09988927939597,9.20897128550154,9.09259770144773,9.14363874708537,3096639.73426614,0.0,1.0
2014-12-05,12.43,12.46,12.4,12.42,2556459,9.0634313896548,9.0853061234995,9.04155665581009,9.05613981170656,3506043.57266617,0.0,1.0
2014-12-08,12.35,12.49,12.35,12.46,5083844,9.00509876606892,9.1071808573442,9.00509876606892,9.0853061234995,6972213.74590301,0.0,1.0
2014-12-09,12.38,12.39,12.22,12.29,3278139,9.02697349991363,9.03426507786186,8.91030825274188,8.96134929837952,4495788.18641578,0.0,1.0
2014-12-10,12.26,12.43,12.25,12.42,2523907,8.93947456453482,9.0634313896548,8.93218298658658,9.05613981170656,3461400.28662973,0.0,1.0
2014-12-11,12.21,12.33,12.19,12.26,1970959,8.90301667479365,8.99051561017246,8.88843351889718,8.93947456453482,2703062.37414273,0.0,1.0
2014-12-12,12.05,12.22,12.04,12.21,1356501,8.78635142762191,8.91030825274188,8.77905984967367,8.90301667479365,1860366.86383988,0.0,1.0
2014-12-15,11.79,11.9601,11.76,11.95,4718781,8.59677040096782,8.72080014186728,8.57489566712312,8.71343564813957,6471549.82570393,0.0,1.0
2014-12-16,11.79,11.925,11.7,11.73,3329589,8.59677040096782,8.69520670326898,8.53114619943372,8.55302093327842,4566349.04493676,0.0,1.0
2014-12-17,11.92,11.985,11.84,11.91,3648204,8.69156091429486,8.73895617095838,8.63322829070899,8.68426933634663,5003312.07579508,0.0,1.0
2014-12-18,12.26,12.29,12.09,12.12,2660261,8.93947456453482,8.96134929837952,8.81551773941484,8.83739247325954,3648402.33333078,0.0,1.0
2014-12-19,12.16,12.225,12.08,12.1,3534755,8.86655878505248,8.913954041716,8.80822616146661,8.82280931736307,4847722.98272713,0.0,1.0
2014-12-22,12.22,12.25,12.0868,12.1,2462840,8.91030825274188,8.93218298658658,8.81318443447141,8.82280931736307,3377650.23906315,0.0,1.0
2014-12-23,12.23,12.29,12.21,12.24,2013121,8.91759983069012,8.96134929837952,8.90301667479365,8.92489140863835,2760885.24910796,0.0,1.0
2014-12-24,12.3,12.35,12.27,12.29,816254,8.96864087632775,9.00509876606892,8.94676614248305,8.96134929837952,1119447.67757396,0.0,1.0
2014-12-26,12.33,12.36,12.24,12.3,1983322,8.99051561017246,9.01239034401716,8.92489140863835,8.96864087632775,2720017.55186663,0.0,1.0
2014-12-29,12.26,12.29,12.18,12.19,1926075,8.93947456453482,8.96134929837952,8.88114194094895,8.88843351889718,2641506.42518538,0.0,1.0
2014-12-30,12.2,12.25,12.165,12.22,1399360,8.89572509684541,8.93218298658658,8.87020457402659,8.91030825274188,1919145.6361499,0.0,1.0
2014-12-31,12.1,12.24,12.0,12.24,3130372,8.82280931736307,8.92489140863835,8.74989353788074,8.92489140863835,4293133.83498587,0.0,1.0
2015-01-02,12.05,12.05,11.94,11.99,5395649,8.78635142762191,8.78635142762191,8.70614407019133,8.7426019599325,7399837.23455476,0.0,1.0
2015-01-05,11.92,11.96,11.86,11.95,6036859,8.69156091429486,8.7207272260878,8.64781144660546,8.71343564813957,8279221.64839801,0.0,1.0
2015-01-06,11.86,11.95,11.82,11.92,5146202,8.64781144660546,8.71343564813957,8.61864513481252,8.69156091429486,7057734.32929759,0.0,1.0
2015-01-07,11.835,11.88,11.75,11.78,8495554,8.62958250173488,8.66239460250193,8.56760408917489,8.58947882301959,11651187.246867,0.0,1.0
2015-01-08,12.13,12.22,12.04,12.04,3084148,8.84468405120778,8.91030825274188,8.77905984967367,8.77905984967367,4229740.14938288,0.0,1.0
2015-01-09,12.15,12.23,12.07,12.2,2506898,8.85926720710424,8.91759983069012,8.80093458351837,8.89572509684541,3438073.37423744,0.0,1.0
2015-01-12,12.15,12.2,12.08,12.19,2399304,8.85926720710424,8.89572509684541,8.80822616146661,8.88843351889718,3290514.09315472,0.0,1.0
2015-01-13,11.99,12.21,11.88,12.14,3898949,8.7426019599325,8.90301667479365,8.66239460250193,8.85197562915601,5347195.11699706,0.0,1.0
2015-01-14,12.05,12.1,11.95,12.04,3108866,8.78635142762191,8.82280931736307,8.71343564813957,8.77905984967367,4263639.53326863,0.0,1.0
2015-01-15,11.96,12.02,11.91,11.94,3239512,8.7207272260878,8.7644766937772,8.68426933634663,8.70614407019133,4442813.37043736,0.0,1.0
2015-01-16,12.09,12.1,11.935,11.96,3648276,8.81551773941484,8.82280931736307,8.70249828121722,8.7207272260878,5003410.81985365,0.0,1.0
2015-01-20,12.34,12.37,12.19,12.29,2447509,8.99780718812069,9.01968192196539,8.88843351889718,8.96134929837952,3356624.61181369,0.0,1.0
2015-01-21,12.18,12.235,12.14,12.22,4227183,8.88114194094895,8.92124561966423,8.85197562915601,8.91030825274188,5797350.0797915,0.0,1.0
2015-01-22,12.26,12.26,12.11,12.16,5432757,8.93947456453482,8.93947456453482,8.83010089531131,8.86655878505248,7450728.82518638,0.0,1.0
2015-01-23,12.32,12.44,12.25,12.27,10176598,8.98322403222422,9.07072296760303,8.93218298658658,8.94676614248305,13956647.0690543,0.0,1.0
2015-01-26,12.42,12.44,12.22,12.27,4687893,9.05613981170656,9.07072296760303,8.91030825274188,8.94676614248305,6429188.6245767,0.0,1.0
2015-01-27,12.14,12.29,12.08,12.28,3875260,8.85197562915601,8.96134929837952,8.80822616146661,8.95405772043129,5314706.95028174,0.0,1.0
2015-01-28,11.98,12.185,11.96,12.0,6968155,8.73531038198427,8.88478772992306,8.7207272260878,8.74989353788074,9556443.13133581,0.0,1.0
2015-01-29,12.36,12.4,12.23,12.38,4512695,9.01239034401716,9.04155665581009,8.91759983069012,9.02697349991363,6188914.15827625,0.0,1.0
2015-01-30,12.13,12.32,12.13,12.29,4123663,8.84468405120778,8.98322403222422,8.84468405120778,8.96134929837952,5655378.06668962,0.0,1.0
2015-02-02,12.23,12.24,12.11,12.16,1688212,8.91759983069012,8.92489140863835,8.83010089531131,8.86655878505248,2315290.34179617,0.0,1.0
2015-02-03,12.59,12.59,12.43,12.43,4410646,9.18009663682654,9.18009663682654,9.0634313896548,9.0634313896548,6048959.54114881,0.0,1.0
2015-02-04,12.22,12.35,12.2,12.22,4388322,8.91030825274188,9.00509876606892,8.89572509684541,8.91030825274188,6018343.39721058,0.0,1.0
2015-02-05,12.33,12.34,12.16,12.21,3091089,8.99051561017246,8.99780718812069,8.86655878505248,8.90301667479365,4239259.35091824,0.0,1.0
2015-02-06,12.15,12.3,12.1,12.29,3475868,8.85926720710424,8.96864087632775,8.82280931736307,8.96134929837952,4766962.68582286,0.0,1.0
2015-02-09,12.1,12.15,12.01,12.03,4214587,8.82280931736307,8.85926720710424,8.75718511582897,8.77176827172544,5780075.3553225,0.0,1.0
2015-02-10,12.52,12.55,12.425,12.45,2599842,9.1290555911889,9.1509303250336,9.05978560068068,9.07801454555126,3565540.98229135,0.0,1.0
2015-02-11,12.53,12.61,12.45,12.59,1592700,9.13634716913713,9.19467979272301,9.07801454555126,9.18009663682654,2184300.86231988,0.0,1.0
2015-02-12,12.79,12.825,12.71,12.73,5186741,9.32592819579122,9.35144871861004,9.26759557220535,9.28217872810181,7113331.34860919,0.0,1.0
2015-02-13,12.77,12.81,12.73,12.8,2700117,9.31134503989475,9.34051135168768,9.28217872810181,9.33321977373945,3703062.65553121,0.0,1.0
2015-02-17,12.88,12.95,12.68,12.7,4328245,9.39155239732532,9.44259344296296,9.24572083836064,9.26030399425711,5935951.08044936,0.0,1.0
2015-02-18,12.93,12.96,12.76,12.85,1877843,9.42801028706649,9.44988502091119,9.30405346194651,9.36967766348062,2575358.87750445,0.0,1.0
2015-02-19,13.0,13.03,12.89,12.91,2518664,9.47905133270413,9.50092606654883,9.39884397527356,9.41342713117002,3454209.79914235,0.0,1.0
2015-02-20,13.02,13.05,12.76,12.79,1913886,9.4936344886006,9.5155092224453,9.30405346194651,9.32592819579122,2624789.87893636,0.0,1.0
2015-02-23,12.9,12.93,12.82,12.88,1561481,9.40613555322179,9.42801028706649,9.34780292963592,9.39155239732532,2141485.71281227,0.0,1.0
2015-02-24,13.01,13.03,12.89,12.91,1770909,9.48634291065236,9.50092606654883,9.39884397527356,9.41342713117002,2428704.75029198,0.0,1.0
2015-02-25,12.93,13.07,12.92,13.0,3772902,9.42801028706649,9.53009237834177,9.42071870911826,9.47905133270413,5174328.55656959,0.0,1.0
2015-02-26,12.89,12.985,12.8535,12.89,1526936,9.39884397527356,9.46811396578178,9.3722297157625,9.39884397527356,2094109.13637676,0.0,1.0
2015-02-27,12.93,13.02,12.85,12.9,1101276,9.42801028706649,9.4936344886006,9.36967766348062,9.40613555322179,1510339.74788233,0.0,1.0
2015-03-02,12.91,12.92,12.78,12.83,2973829,9.41342713117002,9.42071870911826,9.31863661784298,9.35509450758415,4078443.67997228,0.0,1.0
2015-03-03,12.76,12.93,12.72,12.93,1522944,9.30405346194651,9.42801028706649,9.27488715015358,9.42801028706649,2088634.32690707,0.0,1.0
2015-03-04,12.82,12.855,12.585,12.7,3134648,9.34780292963592,9.37332345245474,9.17645084785242,9.26030399425711,4298998.13490882,0.0,1.0
2015-03-05,12.77,12.88,12.77,12.83,1745972,9.31134503989475,9.39155239732532,9.31134503989475,9.35509450758415,2394505.01989474,0.0,1.0
2015-03-06,12.47,12.615,12.44,12.54,3126732,9.09259770144773,9.19832558169712,9.07072296760303,9.14363874708537,4288141.77424697,0.0,1.0
2015-03-09,12.49,12.62,12.44,12.61,3790878,9.1071808573442,9.20197137067124,9.07072296760303,9.19467979272301,5198981.6565263,0.0,1.0
2015-03-10,12.26,12.37,12.225,12.34,2527584,8.93947456453482,9.01968192196539,8.913954041716,8.99780718812069,3466443.09084317,0.0,1.0
2015-03-11,12.42,12.51,12.28,12.4,3343993,9.05613981170656,9.12176401324067,8.95405772043129,9.04155665581009,4586103.34243212,0.0,1.0
2015-03-12,12.68,12.71,12.45,12.49,3540997,9.24572083836064,9.26759557220535,9.07801454555126,9.1071808573442,4856283.54402718,0.0,1.0
2015-03-13,12.65,12.66,12.545,12.59,2429286,9.22384610451594,9.23113768246418,9.14728453605949,9.18009663682654,3331632.76487826,0.0,1.0
2015-03-16,12.92,12.93,12.76,12.76,7121709,9.42071870911826,9.42801028706649,9.30405346194651,9.30405346194651,9767034.03647342,0.0,1.0
2015-03-17,12.82,12.83,12.7,12.74,2312230,9.34780292963592,9.35509450758415,9.26030399425711,9.28947030605005,3171096.86876492,0.0,1.0
2015-03-18,13.13,13.14,12.76,12.78,5695769,9.57384184603117,9.58113342397941,9.30405346194651,9.31863661784298,7811435.3853675,0.0,1.0
2015-03-19,13.01,13.02,12.935,12.95,3885821,9.48634291065236,9.4936344886006,9.43165607604061,9.44259344296296,5329190.78365084,0.0,1.0
2015-03-20,12.99,13.065,12.94,12.99,21976060,9.4717597547559,9.52644658936765,9.43530186501473,9.4717597547559,30138963.2751889,0.0,1.0
2015-03-23,13.04,13.1,12.98,13.05,3208192,9.50821764449707,9.55196711218647,9.46446817680766,9.5155092224453,4399859.7049587,0.0,1.0
2015-03-24,12.95,13.06,12.93,13.04,3568027,9.44259344296296,9.52280080039353,9.42801028706649,9.50821764449707,4893353.70934928,0.0,1.0
2015-03-25,12.87,13.06,12.85,13.03,3127541,9.38426081937709,9.52280080039353,9.36967766348062,9.50092606654883,4289251.27346064,0.0,1.0
2015-03-26,12.83,12.87,12.63,12.75,3317294,9.35509450758415,9.38426081937709,9.20926294861947,9.29676188399828,4549487.1254904,0.0,1.0
2015-03-27,12.69,12.88,12.67,12.83,4083293,9.25301241630888,9.39155239732532,9.23842926041241,9.35509450758415,5600012.82162661,0.0,1.0
2015-03-30,12.7,12.8,12.66,12.77,3360266,9.26030399425711,9.33321977373945,9.23113768246418,9.31134503989475,4608420.87111456,0.0,1.0
2015-03-31,12.55,12.61,12.49,12.52,3796520,9.1509303250336,9.19467979272301,9.1071808573442,9.1290555911889,5206719.3506716,0.0,1.0
2015-04-01,12.55,12.59,12.45,12.59,3049192,9.1509303250336,9.18009663682654,9.07801454555126,9.18009663682654,4181799.90894636,0.0,1.0
2015-04-02,12.56,12.65,12.51,12.6,1997412,9.15822190298184,9.22384610451594,9.12176401324067,9.18738821477477,2739341.21555099,0.0,1.0
2015-04-06,12.76,12.81,12.62,12.65,2659774,9.30405346194651,9.34051135168768,9.20197137067124,9.22384610451594,3647734.43949017,0.0,1.0
2015-04-07,12.81,12.92,12.79,12.88,3089226,9.34051135168768,9.42071870911826,9.32592819579122,9.39155239732532,4236704.3484027,0.0,1.0
2015-04-08,12.72,12.84,12.69,12.8,2603528,9.27488715015358,9.36238608553239,9.25301241630888,9.33321977373945,3570596.12951211,0.0,1.0
2015-04-09,12.89,12.91,12.8,12.81,1732893,9.39884397527356,9.41342713117002,9.33321977373945,9.34051135168768,2376567.88736616,0.0,1.0
2015-04-10,12.86,12.87,12.7,12.76,1434307,9.37696924142885,9.38426081937709,9.26030399425711,9.30405346194651,1967073.5335791,0.0,1.0
2015-04-13,12.95,13.04,12.82,12.87,3533498,9.44259344296296,9.50821764449707,9.34780292963592,9.38426081937709,4845999.0760379,0.0,1.0
2015-04-14,12.89,13.1,12.84,13.08,4482755,9.58550837074834,9.74167258780476,9.54832641430634,9.72679980522796,6028132.22993293,0.256,1.0
2015-04-15,12.76,12.86,12.61,12.84,13611956,9.67757312581613,9.75341617539149,9.56380855145309,9.73824756547642,17947532.5375392,0.253803,1.0
2015-04-16,12.75,12.85,12.66,12.74,4525093,9.66998882085859,9.74583187043395,9.60173007624077,9.66240451590106,5966391.15296074,0.0,1.0
2015-04-17,12.43,12.55,12.36,12.52,4679618,9.42729106221744,9.51830272170787,9.37420092751468,9.49554980683526,6170134.27888351,0.0,1.0
2015-04-20,12.54,12.61,12.51,12.53,2111417,9.51071841675033,9.56380855145309,9.48796550187772,9.5031341117928,2783929.45935275,0.0,1.0
2015-04-21,12.79,12.96,12.75,12.76,3556940,9.70032604068874,9.82925922496685,9.66998882085859,9.67757312581613,4689869.43419996,0.0,1.0
2015-04-22,12.7,12.77,12.625,12.74,3205657,9.63206729607091,9.68515743077366,9.57518500888939,9.66240451590106,4226698.44889965,0.0,1.0
2015-04-23,11.58,11.79,11.24,11.31,29810271,8.78262514082686,8.94189554493512,8.52475877227063,8.57784890697339,39305211.4424526,0.0,1.0
2015-04-24,11.41,11.47,11.35,11.45,6536841,8.65369195654875,8.69919778629396,8.60818612680353,8.68402917637889,8618905.80165116,0.0,1.0
2015-04-27,11.4,11.48,11.38,11.47,6894983,8.64610765159121,8.7067820912515,8.63093904167614,8.69919778629396,9091120.46338379,0.0,1.0
2015-04-28,11.35,11.39,11.23,11.3,7493699,8.60818612680353,8.63852334663368,8.5171744673131,8.57026460201585,9880534.92305037,0.0,1.0
2015-04-29,11.31,11.405,11.26,11.32,5232555,8.57784890697339,8.64989980406998,8.53992738218571,8.58543321193092,6899188.56018661,0.0,1.0
2015-04-30,10.92,11.12,10.87,11.1,5791207,8.28206101362948,8.4337471127802,8.2441394888418,8.41857850286513,7635778.13975631,0.0,1.0
2015-05-01,10.98,11.03,10.915,10.98,3750965,8.32756684337469,8.36548836816237,8.27826886115071,8.32756684337469,4945693.79923582,0.0,1.0
2015-05-04,10.965,11.02,10.89,11.01,4816228,8.31619038593839,8.35790406320484,8.25930809875687,8.3503197582473,6350256.25547184,0.0,1.0
2015-05-05,10.86,10.9901,10.81,10.85,4191508,8.23655518388426,8.33522699138181,8.19863365909658,8.22897087892672,5526555.19980787,0.0,1.0
2015-05-06,10.91,11.09,10.86,11.07,11652980,8.27447670867194,8.41099419790759,8.23655518388426,8.39582558799252,15364598.4243039,0.0,1.0
2015-05-07,11.08,11.11,10.95,10.97,6686776,8.40340989295006,8.42616280782266,8.30481392850209,8.31998253841716,8816596.95573775,0.0,1.0
2015-05-08,11.47,11.57,11.31,11.4,6065529,8.69919778629396,8.77504083586933,8.57784890697339,8.64610765159121,7997475.0935786,0.0,1.0
2015-05-11,11.32,11.395,11.29,11.36,3050723,8.58543321193092,8.64231549911244,8.56268029705831,8.61577043176107,4022416.05141239,0.0,1.0
2015-05-12,11.27,11.31,11.2,11.28,2741607,8.54751168714324,8.57784890697339,8.49442155244049,8.55509599210078,3614842.7777496,0.0,1.0
2015-05-13,11.3,11.4449,11.28,11.37,1618675,8.57026460201585,8.68016118085055,8.55509599210078,8.6233547367186,2134243.03092085,0.0,1.0
2015-05-14,11.455,11.47,11.36,11.36,1552657,8.68782132885766,8.69919778629396,8.61577043176107,8.61577043176107,2047197.48044572,0.0,1.0
2015-05-15,11.58,11.605,11.39,11.42,3118805,8.78262514082686,8.8015859032207,8.63852334663368,8.66127626150628,4112183.01144523,0.0,1.0
2015-05-18,11.51,11.56,11.481,11.54,1414081,8.72953500612411,8.76745653091179,8.70754052174726,8.75228792099672,1864483.30851319,0.0,1.0
2015-05-19,11.4,11.42,11.3,11.31,1753040,8.64610765159121,8.66127626150628,8.57026460201585,8.57784890697339,2311404.94721021,0.0,1.0
2015-05-20,11.41,11.47,11.33,11.34,1914759,8.65369195654875,8.69919778629396,8.59301751688846,8.60060182184599,2524633.45121348,0.0,1.0
2015-05-21,11.35,11.37,11.225,11.25,2389867,8.60818612680353,8.6233547367186,8.51338231483433,8.53234307722817,3151069.23229044,0.0,1.0
2015-05-22,11.19,11.2,11.1,11.19,2855510,8.48683724748295,8.49442155244049,8.41857850286513,8.48683724748295,3765025.293666,0.0,1.0
2015-05-26,11.1,11.2,11.03,11.2,2631757,8.41857850286513,8.49442155244049,8.36548836816237,8.49442155244049,3470004.19251991,0.0,1.0
2015-05-27,11.1,11.12,10.939,10.94,3249425,8.41857850286513,8.4337471127802,8.2964711930488,8.29722962354455,4284407.09886172,0.0,1.0
2015-05-28,11.44,11.495,11.28,11.3,3605481,8.67644487142136,8.71815854868781,8.55509599210078,8.57026460201585,4753871.34376422,0.0,1.0
2015-05-29,11.26,11.35,11.2,11.3,3728700,8.53992738218571,8.60818612680353,8.49442155244049,8.57026460201585,4916337.12103701,0.0,1.0
2015-06-01,11.25,11.3,11.17,11.27,3831043,8.53234307722817,8.57026460201585,8.47166863756788,8.54751168714324,5051277.63381044,0.0,1.0
2015-06-02,11.335,11.38,11.22,11.26,8121887,8.59680966936723,8.63093904167614,8.50959016235556,8.53992738218571,10708808.5796572,0.0,1.0
2015-06-03,11.34,11.38,11.24,11.24,3151153,8.60060182184599,8.63093904167614,8.52475877227063,8.52475877227063,4154834.24999789,0.0,1.0
2015-06-04,11.61,11.81,11.59,11.69,3526291,8.80537805569947,8.95706415485019,8.7902094457844,8.86605249535976,4649458.34818535,0.0,1.0
2015-06-05,11.465,11.5,11.37,11.38,4366980,8.6954056338152,8.72195070116657,8.6233547367186,8.63093904167614,5757917.20460916,0.0,1.0
2015-06-08,11.31,11.31,11.22,11.28,2555087,8.57784890697339,8.57784890697339,8.50959016235556,8.55509599210078,3368913.84814522,0.0,1.0
2015-06-09,11.28,11.32,11.17,11.25,5976629,8.55509599210078,8.58543321193092,8.47166863756788,8.53234307722817,7880259.34276458,0.0,1.0
2015-06-10,11.43,11.51,11.32,11.35,2616943,8.66886056646382,8.72953500612411,8.58543321193092,8.60818612680353,3450471.75008393,0.0,1.0
2015-06-11,11.34,11.39,11.22,11.33,3925606,8.60060182184599,8.63852334663368,8.50959016235556,8.59301751688846,5175960.12024717,0.0,1.0
2015-06-12,11.33,11.37,11.24,11.27,1384755,8.59301751688846,8.6233547367186,8.52475877227063,8.54751168714324,1825816.61438078,0.0,1.0
2015-06-15,11.12,11.14,11.025,11.04,2228419,8.4337471127802,8.44891572269527,8.36169621568361,8.37307267311991,2938198.04514286,0.0,1.0
2015-06-16,11.22,11.265,11.11,11.16,1857015,8.50959016235556,8.54371953466447,8.42616280782266,8.46408433261034,2448497.27219206,0.0,1.0
2015-06-17,11.09,11.13,10.99,11.1,1971593,8.41099419790759,8.44133141773774,8.33515114833223,8.41857850286513,2599569.78396672,0.0,1.0
2015-06-18,11.06,11.12,10.96,10.99,4517592,8.38824128303498,8.4337471127802,8.31239823345962,8.33515114833223,5956500.99157879,0.0,1.0
2015-06-19,11.02,11.12,11.0,11.12,2707505,8.35790406320484,8.4337471127802,8.34273545328977,8.4337471127802,3569878.86847784,0.0,1.0
2015-06-22,11.12,11.24,11.12,11.18,2702747,8.4337471127802,8.52475877227063,8.4337471127802,8.47925294252542,3563605.38656138,0.0,1.0
2015-06-23,11.28,11.31,11.24,11.29,1689584,8.55509599210078,8.57784890697339,8.52475877227063,8.56268029705831,2227737.42545933,0.0,1.0
2015-06-24,10.99,11.14,10.95,11.13,2130114,8.33515114833223,8.44891572269527,8.30481392850209,8.44133141773774,2808581.6853704,0.0,1.0
2015-06-25,10.98,11.02,10.93,10.97,3661124,8.32756684337469,8.35790406320484,8.28964531858701,8.31998253841716,4827237.32826978,0.0,1.0
2015-06-26,10.91,10.98,10.84,10.98,2280622,8.27447670867194,8.32756684337469,8.22138657396919,8.32756684337469,3007028.34705223,0.0,1.0
2015-06-29,10.68,10.8,10.66,10.71,3743108,8.10003769464861,8.19104935413904,8.08486908473354,8.12279060952122,4935334.24744565,0.0,1.0
2015-06-30,10.44,10.587,10.33,10.58,5775480,7.91801437566774,8.02950365854352,7.83458702113484,8.02419464507325,7615041.89551501,0.0,1.0
2015-07-01,10.49,10.66,10.47,10.625,3634601,7.95593590045542,8.08486908473354,7.94076729054035,8.05832401738216,4792266.42434582,0.0,1.0
2015-07-02,10.42,10.45,10.36,10.44,3437062,7.90284576575267,7.92559868062528,7.85733993600745,7.91801437566774,4531808.80679746,0.0,1.0
2015-07-06,10.175,10.24,10.03,10.03,5838323,7.71703029429303,7.76632827651702,7.60705787240876,7.60705787240876,7697901.16917536,0.0,1.0
2015-07-07,10.2,10.23,9.92,10.07,6691233,7.73599105668687,7.75874397155948,7.52363051787586,7.6373950922389,8822473.56542705,0.0,1.0
2015-07-08,10.15,10.21,10.0637,10.17,7137319,7.69806953189919,7.74357536164441,7.63261698011566,7.71323814181427,9410643.48013591,0.0,1.0
2015-07-09,10.14,10.33,10.14,10.28,2973598,7.69048522694166,7.83458702113484,7.69048522694166,7.79666549634716,3920725.78390361,0.0,1.0
2015-07-10,10.48,10.6194,10.45,10.59,3750716,7.94835159549789,8.05407680660594,7.92559868062528,8.03177895003078,4945365.48965254,0.0,1.0
2015-07-13,10.52,10.58,10.49,10.49,2906695,7.97868881532803,8.02419464507325,7.95593590045542,7.95593590045542,3832513.34996987,0.0,1.0
2015-07-14,10.53,10.56,10.46,10.46,1528092,7.98627312028557,8.00902603515818,7.93318298558281,7.93318298558281,2014808.22376691,0.0,1.0
2015-07-15,10.39,10.45,10.34,10.4,3748459,7.88009285088006,7.92559868062528,7.84217132609238,7.8876771558376,4942389.607205,0.0,1.0
2015-07-16,10.55,10.66,10.51,10.63,5237447,8.00144173020064,8.08486908473354,7.97110451037049,8.06211616986093,6905638.72276234,0.0,1.0
2015-07-17,10.8,11.02,10.74,10.99,5912776,8.19104935413904,8.35790406320484,8.14554352439383,8.33515114833223,7796068.37159781,0.0,1.0
2015-07-20,10.95,11.03,10.93,11.02,4195050,8.30481392850209,8.36548836816237,8.28964531858701,8.35790406320484,5531225.37066707,0.0,1.0
2015-07-21,11.02,11.08,11.0,11.05,3706924,8.35790406320484,8.40340989295006,8.34273545328977,8.38065697807745,4887625.1953933,0.0,1.0
2015-07-22,10.85,10.9,10.81,10.85,2637496,8.22897087892672,8.2668924037144,8.19863365909658,8.22897087892672,3477571.13508371,0.0,1.0
2015-07-23,10.8,10.86,10.74,10.74,2409928,8.19104935413904,8.23655518388426,8.14554352439383,8.14554352439383,3177519.90919797,0.0,1.0
2015-07-24,10.76,10.94,10.76,10.91,1321165,8.1607121343089,8.29722962354455,8.1607121343089,8.27447670867194,1741972.41197062,0.0,1.0
2015-07-27,10.745,10.85,10.73,10.79,2882550,8.14933567687259,8.22897087892672,8.13795921943629,8.18346504918151,3800677.86849176,0.0,1.0
2015-07-28,10.59,10.67,10.57,10.63,4930385,8.03177895003078,8.09245338969107,8.01661034011571,8.06211616986093,6500773.67353342,0.0,1.0
2015-07-29,10.61,10.67,10.51,10.59,2530931,8.04694755994586,8.09245338969107,7.97110451037049,8.03177895003078,3337063.8630309,0.0,1.0
2015-07-30,10.74,10.77,10.535,10.58,4007524,8.14554352439383,8.16829643926643,7.99006527276434,8.02419464507325,5283970.01760579,0.0,1.0
2015-07-31,10.73,10.8,10.71,10.74,1701796,8.13795921943629,8.19104935413904,8.12279060952122,8.14554352439383,2243839.09867576,0.0,1.0
2015-08-03,10.56,10.66,10.54,10.63,2210953,8.00902603515818,8.08486908473354,7.9938574252431,8.06211616986093,2915168.90786819,0.0,1.0
2015-08-04,10.45,10.56,10.42,10.55,2783012,7.92559868062528,8.00902603515818,7.90284576575267,8.00144173020064,3669435.78295155,0.0,1.0
2015-08-05,10.52,10.56,10.48,10.51,1382101,7.97868881532803,8.00902603515818,7.94835159549789,7.97110451037049,1822317.28251733,0.0,1.0
2015-08-06,10.38,10.47,10.325,10.47,2535652,7.87250854592253,7.94076729054035,7.83079486865608,7.94076729054035,3343288.5599892,0.0,1.0
2015-08-07,10.24,10.25,10.16,10.18,2197521,7.76632827651702,7.77391258147455,7.70565383685673,7.7208224467718,2897458.64954498,0.0,1.0
2015-08-10,10.55,10.59,10.4,10.41,2399852,8.00144173020064,8.03177895003078,7.8876771558376,7.89526146079513,3164234.5784308,0.0,1.0
2015-08-11,10.25,10.34,10.2,10.34,2496687,7.77391258147455,7.84217132609238,7.73599105668687,7.84217132609238,3291912.72500081,0.0,1.0
2015-08-12,10.225,10.24,10.1,10.18,3040155,7.75495181908071,7.76632827651702,7.66014800711151,7.7208224467718,4008482.01255297,0.0,1.0
2015-08-13,10.38,10.46,10.33,10.33,4159080,7.87250854592253,7.93318298558281,7.83458702113484,7.83458702113484,5483798.48026459,0.0,1.0
2015-08-14,10.38,10.42,10.34,10.38,2604023,7.87250854592253,7.90284576575267,7.84217132609238,7.87250854592253,3433436.57010061,0.0,1.0
2015-08-17,10.42,10.43,10.33,10.34,1763801,7.90284576575267,7.91043007071021,7.83458702113484,7.84217132609238,2325593.45895948,0.0,1.0
2015-08-18,10.48,10.5401,10.47,10.5,2186470,7.94835159549789,7.99393326829268,7.94076729054035,7.96352020541296,2882887.76920476,0.0,1.0
2015-08-19,10.15,10.225,10.08,10.18,2878570,7.69806953189919,7.75495181908071,7.64497939719644,7.7208224467718,3795430.18920898,0.0,1.0
2015-08-20,9.84,10.0699,9.83,10.04,2278033,7.46295607821557,7.63731924918933,7.45537177325804,7.61464217736629,3003614.71849366,0.0,1.0
2015-08-21,9.83,10.0096,9.83,9.95,5444946,7.45537177325804,7.59158589029539,7.45537177325804,7.54638343274847,7179228.72364147,0.0,1.0
2015-08-24,9.5,9.76,9.43,9.58,6951527,7.20508970965934,7.40228163855528,7.15199957495659,7.26576414931963,9165674.42754608,0.0,1.0
2015-08-25,9.43,9.83,9.42,9.82,4881238,7.15199957495659,7.45537177325804,7.14441526999905,7.4477874683005,6435972.7454653,0.0,1.0
2015-08-26,9.7,9.84,9.48,9.83,5383953,7.35677580881007,7.46295607821557,7.18992109974427,7.45537177325804,7098808.69788896,0.0,1.0
2015-08-27,9.9,9.905,9.73,9.85,3113572,7.50846190796079,7.51225406043956,7.37952872368268,7.47054038317311,4105283.23614703,0.0,1.0
2015-08-28,9.95,9.96,9.78,9.78,3107439,7.54638343274847,7.55396773770601,7.41745024847036,7.41745024847036,4097196.79970449,0.0,1.0
2015-08-31,9.76,9.8,9.69,9.74,2497399,7.40228163855528,7.43261885838543,7.34919150385253,7.38711302864021,3292851.50581723,0.0,1.0
2015-09-01,9.55,9.66,9.4899,9.57,5571766,7.24301123444702,7.32643858897992,7.19742956165223,7.2581798443621,7346442.46400405,0.0,1.0
2015-09-02,9.64,9.65,9.5,9.6,3306840,7.31126997906485,7.31885428402239,7.20508970965934,7.2809327592347,4360109.48730926,0.0,1.0
2015-09-03,9.83,9.97,9.78,9.81,2634958,7.45537177325804,7.56155204266354,7.41745024847036,7.44020316334296,3474224.75065664,0.0,1.0
2015-09-04,9.55,9.66,9.5,9.61,1729754,7.24301123444702,7.32643858897992,7.20508970965934,7.28851706419224,2280702.06786876,0.0,1.0
2015-09-08,9.81,9.83,9.73,9.79,2149475,7.44020316334296,7.45537177325804,7.37952872368268,7.42503455342789,2834109.40361011,0.0,1.0
2015-09-09,9.75,10.04,9.75,10.01,2176181,7.39469733359775,7.61464217736629,7.39469733359775,7.59188926249369,2869321.59530009,0.0,1.0
2015-09-10,9.81,9.875,9.71,9.76,1932168,7.44020316334296,7.48950114556695,7.3643601137676,7.40228163855528,2547587.43328234,0.0,1.0
2015-09-11,9.87,9.91,9.8,9.87,3610289,7.48570899308818,7.51604621291833,7.43261885838543,7.48570899308818,4760210.75129981,0.0,1.0
2015-09-14,9.81,9.83,9.75,9.79,2085986,7.44020316334296,7.45537177325804,7.39469733359775,7.42503455342789,2750398.3709506,0.0,1.0
2015-09-15,9.71,9.76,9.635,9.66,2784619,7.3643601137676,7.40228163855528,7.30747782658608,7.32643858897992,3671554.63235041,0.0,1.0
2015-09-16,9.73,9.76,9.7,9.74,2112658,7.37952872368268,7.40228163855528,7.35677580881007,7.38711302864021,2785565.73321957,0.0,1.0
2015-09-17,9.85,9.93,9.75,9.77,2966218,7.47054038317311,7.5312148228334,7.39469733359775,7.40986594351282,3910995.16251995,0.0,1.0
2015-09-18,9.46,9.66,9.46,9.64,2760446,7.1747524898292,7.32643858897992,7.1747524898292,7.31126997906485,3639682.23252558,0.0,1.0
2015-09-21,9.42,9.4667,9.365,9.45,6380514,7.14441526999905,7.17983397415075,7.10270159273261,7.16716818487166,8412786.71641493,0.0,1.0
2015-09-22,9.37,9.385,9.28,9.37,2595530,7.10649374521137,7.11787020264768,7.03823500059355,7.10649374521137,3422238.44443511,0.0,1.0
2015-09-23,9.35,9.41,9.31,9.35,1441408,7.0913251352963,7.13683096504152,7.06098791546616,7.0913251352963,1900514.29639277,0.0,1.0
2015-09-24,9.37,9.4,9.274,9.36,1768929,7.10649374521137,7.12924666008398,7.03368441761903,7.09890944025384,2332354.7904575,0.0,1.0
2015-09-25,9.53,9.645,9.485,9.63,2438686,7.22784262453195,7.31506213154362,7.19371325222304,7.30368567410731,3215437.68829706,0.0,1.0
2015-09-28,9.3,9.38,9.23,9.36,3241935,7.05340361050862,7.11407805016891,7.00031347580587,7.09890944025384,4274531.44111597,0.0,1.0
2015-09-29,9.44,9.494,9.33,9.34,4326340,7.15958387991413,7.20053912668482,7.07615652538123,7.08374083033876,5704332.8613799,0.0,1.0
2015-09-30,9.78,9.81,9.71,9.75,2761328,7.41745024847036,7.44020316334296,7.3643601137676,7.39469733359775,3640845.16044704,0.0,1.0
2015-10-01,9.73,9.825,9.64,9.8,4289364,7.37952872368268,7.45157962077927,7.31126997906485,7.43261885838543,5655579.54752052,0.0,1.0
2015-10-02,9.92,9.92,9.695,9.77,2286054,7.52363051787586,7.52363051787586,7.3529836563313,7.40986594351282,3014190.50631457,0.0,1.0
2015-10-05,10.175,10.2,10.08,10.09,1833695,7.71703029429303,7.73599105668687,7.64497939719644,7.65256370215398,2417749.5634296,0.0,1.0
2015-10-06,10.28,10.32,10.2394,10.26,2557733,7.79666549634716,7.82700271617731,7.76587321821957,7.78149688643209,3372402.63190961,0.0,1.0
2015-10-07,10.37,10.42,10.27,10.34,2177152,7.86492424096499,7.90284576575267,7.78908119138963,7.84217132609238,2870601.8708236,0.0,1.0
2015-10-08,10.52,10.53,10.335,10.36,1714937,7.97868881532803,7.98627312028557,7.83837917361361,7.85733993600745,2261165.66989563,0.0,1.0
2015-10-09,10.52,10.56,10.475,10.52,274980,7.97868881532803,8.00902603515818,7.94455944301912,7.97868881532803,362564.534970032,0.0,1.0
2015-10-12,10.53,10.56,10.48,10.51,234005,7.98627312028557,8.00902603515818,7.94835159549789,7.97110451037049,308538.490092597,0.0,1.0
2015-10-13,10.38,10.46,10.36,10.39,1414874,7.87250854592253,7.93318298558281,7.85733993600745,7.88009285088006,1865528.8888326,0.0,1.0
2015-10-14,10.33,10.38,10.25,10.36,2039349,7.83458702113484,7.87250854592253,7.77391258147455,7.85733993600745,2688906.90896283,0.0,1.0
2015-10-15,10.52,10.52,10.405,10.46,1618428,7.97868881532803,7.97868881532803,7.89146930831636,7.93318298558281,2133917.35836235,0.0,1.0
2015-10-16,10.56,10.58,10.44,10.49,1484049,8.00902603515818,8.02419464507325,7.91801437566774,7.95593590045542,1956736.98289963,0.0,1.0
2015-10-19,10.39,10.4,10.325,10.39,1725540,7.88009285088006,7.8876771558376,7.83079486865608,7.88009285088006,2275145.85668844,0.0,1.0
2015-10-20,10.36,10.39,10.28,10.3,1818988,7.85733993600745,7.88009285088006,7.79666549634716,7.81183410626224,2398358.20181856,0.0,1.0
2015-10-21,10.34,10.445,10.33,10.4,2564687,7.84217132609238,7.92180652814651,7.83458702113484,7.8876771558376,3381571.56701828,0.0,1.0
2015-10-22,10.55,10.56,10.37,10.38,4652607,8.00144173020064,8.00902603515818,7.86492424096499,7.87250854592253,6134519.94091684,0.0,1.0
2015-10-23,9.8,9.87,9.55,9.62,9907069,7.43261885838543,7.48570899308818,7.24301123444702,7.29610136914978,13062593.1518693,0.0,1.0
2015-10-26,9.79,9.85,9.78,9.78,4640375,7.42503455342789,7.47054038317311,7.41745024847036,7.41745024847036,6118391.89745276,0.0,1.0
2015-10-27,9.49,9.65,9.47,9.64,2778313,7.19750540470181,7.31885428402239,7.18233679478674,7.31126997906485,3663240.09326567,0.0,1.0
2015-10-28,9.57,9.65,9.49,9.56,3305890,7.2581798443621,7.31885428402239,7.19750540470181,7.25059553940456,4358856.90054577,0.0,1.0
2015-10-29,9.71,9.74,9.64,9.64,2970476,7.3643601137676,7.38711302864021,7.31126997906485,7.31126997906485,3916609.38824511,0.0,1.0
2015-10-30,9.74,9.78,9.68,9.68,2040426,7.38711302864021,7.41745024847036,7.34160719889499,7.34160719889499,2690326.9467989,0.0,1.0
2015-11-02,9.75,9.77,9.685,9.73,2241736,7.39469733359775,7.40986594351282,7.34539935137376,7.37952872368268,2955756.67454207,0.0,1.0
2015-11-03,9.93,9.95,9.81,9.84,1943092,7.5312148228334,7.54638343274847,7.44020316334296,7.46295607821557,2561990.86254996,0.0,1.0
2015-11-04,9.96,10.06,9.93,10.04,2759566,7.55396773770601,7.62981078728137,7.5312148228334,7.61464217736629,3638521.94162888,0.0,1.0
2015-11-05,9.89,9.95,9.865,9.92,2738272,7.50087760300325,7.54638343274847,7.48191684060941,7.52363051787586,3610445.53895359,0.0,1.0
2015-11-06,9.83,9.86,9.75,9.85,1634015,7.45537177325804,7.47812468813064,7.39469733359775,7.47054038317311,2154469.01087008,0.0,1.0
2015-11-09,9.99,10.15,9.9338,10.11,5426587,7.57672065257862,7.69806953189919,7.53409685871726,7.66773231206905,7155022.15480914,0.0,1.0
2015-11-10,9.36,9.44,9.31,9.42,7415598,7.09890944025384,7.15958387991413,7.06098791546616,7.14441526999905,9777557.78745616,0.0,1.0
2015-11-11,9.38,9.45,9.36,9.41,4226292,7.11407805016891,7.16716818487166,7.09890944025384,7.13683096504152,5572418.33452457,0.0,1.0
2015-11-12,9.25,9.35,9.24,9.27,2484335,7.01548208572094,7.0913251352963,7.0078977807634,7.03065069563601,3275626.46005082,0.0,1.0
2015-11-13,9.245,10.15,9.06,9.12,17936801,7.01168993324217,7.69806953189919,6.87138029152775,6.91688612127297,23649894.2229071,0.0,1.0
2015-11-16,9.54,9.566,9.35,9.37,6604786,7.23542692948949,7.25514612237908,7.0913251352963,7.10649374521137,8708492.12548758,0.0,1.0
2015-11-17,9.48,9.55,9.46,9.52,3238763,7.18992109974427,7.24301123444702,7.1747524898292,7.22025831957442,4270349.11983833,0.0,1.0
2015-11-18,9.55,9.56,9.45,9.51,1564040,7.24301123444702,7.25059553940456,7.16716818487166,7.21267401461688,2062206.10689697,0.0,1.0
2015-11-19,9.48,9.5,9.39,9.48,3592072,7.18992109974427,7.20508970965934,7.12166235512645,7.18992109974427,4736191.4112258,0.0,1.0
2015-11-20,9.57,9.61,9.515,9.53,4288480,7.2581798443621,7.28851706419224,7.21646616709565,7.22784262453195,5654413.9825743,0.0,1.0
2015-11-23,9.47,9.57,9.46,9.49,3306471,7.18233679478674,7.2581798443621,7.1747524898292,7.19750540470181,4359622.95624007,0.0,1.0
2015-11-24,9.48,9.53,9.43,9.49,2395794,7.18992109974427,7.22784262453195,7.15199957495659,7.19750540470181,3158884.05518217,0.0,1.0
2015-11-25,9.43,9.49,9.36,9.39,2306093,7.15199957495659,7.19750540470181,7.09890944025384,7.12166235512645,3040612.17594969,0.0,1.0
2015-11-27,9.57,9.62,9.57,9.61,1324913,7.2581798443621,7.29610136914978,7.2581798443621,7.28851706419224,1746914.19638064,0.0,1.0
2015-11-30,9.69,9.75,9.67,9.71,2613219,7.34919150385253,7.39469733359775,7.33402289393746,7.3643601137676,3445561.60997109,0.0,1.0
2015-12-01,9.53,9.55,9.47,9.54,3867155,7.22784262453195,7.24301123444702,7.18233679478674,7.23542692948949,5098891.75297124,0.0,1.0
2015-12-02,9.54,9.62,9.495,9.51,2366358,7.23542692948949,7.29610136914978,7.20129755718057,7.21267401461688,3120072.32468766,0.0,1.0
2015-12-03,9.64,9.81,9.61,9.8,3574013,7.31126997906485,7.44020316334296,7.28851706419224,7.43261885838543,4712380.39610825,0.0,1.0
2015-12-04,9.64,9.65,9.535,9.54,2596849,7.31126997906485,7.31885428402239,7.23163477701072,7.23542692948949,3423977.56226777,0.0,1.0
2015-12-07,9.63,9.695,9.595,9.66,2319525,7.30368567410731,7.3529836563313,7.27714060675594,7.32643858897992,3058322.4342729,0.0,1.0
2015-12-08,9.32,9.47,9.28,9.41,3861510,7.06857222042369,7.18233679478674,7.03823500059355,7.13683096504152,5091448.75057141,0.0,1.0
2015-12-09,9.19,9.37,9.13,9.25,3365651,6.96997625597572,7.10649374521137,6.92447042623051,7.01548208572094,4437652.51904292,0.0,1.0
2015-12-10,9.125,9.19,9.09,9.16,2692671,6.92067827375174,6.96997625597572,6.89413320640036,6.94722334110311,3550320.0557942,0.0,1.0
2015-12-11,8.95,9.08,8.94,9.07,5148782,6.78795293699485,6.88654890144282,6.78036863203732,6.87896459648529,6788732.82235825,0.0,1.0
2015-12-14,8.9,8.985,8.87,8.92,3677039,6.75003141220717,6.81449800434623,6.72727849733457,6.76520002212225,4848221.45283901,0.0,1.0
2015-12-15,9.02,9.06,8.96,9.0,3826495,6.84104307169761,6.87138029152775,6.79553724195239,6.82587446178254,5045281.03949433,0.0,1.0
2015-12-16,9.28,9.29,9.13,9.21,3163883,7.03823500059355,7.04581930555108,6.92447042623051,6.9851448658908,4171618.91262851,0.0,1.0
2015-12-17,9.16,9.26,9.141,9.23,3149440,6.94722334110311,7.02306639067848,6.9328131616838,7.00031347580587,4152575.63828648,0.0,1.0
2015-12-18,9.13,9.18,9.1,9.14,2597304,6.92447042623051,6.96239195101819,6.9017175113579,6.93205473118804,3424577.48540186,0.0,1.0
2015-12-21,9.51,9.7899,9.42,9.77,7069102,7.21267401461688,7.42495871037832,7.14441526999905,7.40986594351282,9320698.52093142,0.0,1.0
2015-12-22,9.58,9.59,9.47,9.48,1978198,7.26576414931963,7.27334845427717,7.18233679478674,7.18992109974427,2608278.55825386,0.0,1.0
2015-12-23,9.79,9.8,9.65,9.66,2480567,7.42503455342789,7.43261885838543,7.31885428402239,7.32643858897992,3270658.30539314,0.0,1.0
2015-12-24,9.82,9.86,9.725,9.79,813577,7.4477874683005,7.47812468813064,7.37573657120391,7.42503455342789,1072711.3487065,0.0,1.0
2015-12-28,9.74,9.79,9.695,9.75,2852625,7.38711302864021,7.42503455342789,7.3529836563313,7.39469733359775,3761221.38544217,0.0,1.0
2015-12-29,9.84,9.86,9.765,9.83,2654154,7.46295607821557,7.47812468813064,7.40607379103405,7.45537177325804,3499534.91435322,0.0,1.0
2015-12-30,9.73,9.805,9.71,9.77,1437717,7.37952872368268,7.4364110108642,7.3643601137676,7.40986594351282,1895647.66718855,0.0,1.0
2015-12-31,9.61,9.68,9.6,9.66,1459245,7.28851706419224,7.34160719889499,7.2809327592347,7.32643858897992,1924032.60176138,0.0,1.0
2016-01-04,9.49,9.52,9.31,9.51,4038889,7.19750540470181,7.22025831957442,7.06098791546616,7.21267401461688,5325325.15848635,0.0,1.0
2016-01-05,9.28,9.39,9.25,9.36,3571824,7.03823500059355,7.12166235512645,7.01548208572094,7.09890944025384,4709494.17250272,0.0,1.0
2016-01-06,9.15,9.21,9.11,9.16,2657674,6.93963903614558,6.9851448658908,6.90930181631543,6.94722334110311,3504176.07794001,0.0,1.0
2016-01-07,9.06,9.1299,8.96,8.99,4285057,6.87138029152775,6.92439458318093,6.79553724195239,6.818290156825,5649900.71468863,0.0,1.0
2016-01-08,9.1,9.25,9.09,9.2,4302622,6.9017175113579,7.01548208572094,6.89413320640036,6.97756056093326,5673060.38468917,0.0,1.0
2016-01-11,9.19,9.22,9.1,9.2,3813677,6.96997625597572,6.99272917084833,6.9017175113579,6.97756056093326,5028380.34777404,0.0,1.0
2016-01-12,9.24,9.32,9.14,9.27,4355693,7.0078977807634,7.06857222042369,6.93205473118804,7.03065069563601,5743035.15534665,0.0,1.0
2016-01-13,9.1,9.36,9.095,9.29,3263507,6.9017175113579,7.09890944025384,6.89792535887913,7.04581930555108,4302974.39023363,0.0,1.0
2016-01-14,9.22,9.285,9.04,9.11,3313585,6.99272917084833,7.04202715307232,6.85621168161268,6.90930181631543,4369002.85332996,0.0,1.0
2016-01-15,8.69,8.74,8.55,8.63,10299805,6.59076100809891,6.6286825328866,6.48458073869341,6.5452551783537,13580420.4309659,0.0,1.0
2016-01-19,8.87,9.12,8.81,9.09,9315012,6.72727849733457,6.91688612127297,6.68177266758935,6.89413320640036,12281958.6661585,0.0,1.0
2016-01-20,8.8,8.86,8.62,8.76,5087921,6.67418836263181,6.71969419237703,6.53767087339616,6.64385114280167,6708486.84024023,0.0,1.0
2016-01-21,8.78,8.83,8.56,8.61,3876785,6.65901975271674,6.69694127750442,6.49216504365095,6.53008656843863,5111589.02721578,0.0,1.0
2016-01-22,9.34,9.37,9.22,9.25,4631629,7.08374083033876,7.10649374521137,6.99272917084833,7.01548208572094,6106860.18815446,0.0,1.0
2016-01-25,9.33,9.4,9.285,9.32,4207237,7.07615652538123,7.12924666008398,7.04202715307232,7.06857222042369,5547294.08107394,0.0,1.0
2016-01-26,9.61,9.64,9.5,9.54,5686803,7.28851706419224,7.31126997906485,7.20508970965934,7.23542692948949,7498120.17296233,0.0,1.0
2016-01-27,8.99,9.11,8.95,9.0,7489226,6.818290156825,6.90930181631543,6.78795293699485,6.82587446178254,9874637.21716296,0.0,1.0
2016-01-28,8.75,8.84,8.68,8.83,6245167,6.63626683784413,6.70452558246196,6.58317670314138,6.69694127750442,8234330.02096585,0.0,1.0
2016-01-29,8.9,8.91,8.69,8.71,5405390,6.75003141220717,6.75761571716471,6.59076100809891,6.60592961801399,7127073.64783497,0.0,1.0
2016-02-01,8.78,8.79,8.68,8.73,6192819,6.65901975271674,6.66660405767428,6.58317670314138,6.62109822792906,8165308.53476099,0.0,1.0
2016-02-02,8.54,8.64,8.51,8.61,4603447,6.47699643373587,6.55283948331124,6.45424351886326,6.53008656843863,6069701.87218775,0.0,1.0
2016-02-03,8.79,8.83,8.63,8.82,4377259,6.66660405767428,6.69694127750442,6.5452551783537,6.68935697254689,5771470.19339001,0.0,1.0
2016-02-04,8.92,8.965,8.8,8.82,2573569,6.76520002212225,6.79932939443116,6.67418836263181,6.68935697254689,3393282.59400061,0.0,1.0
2016-02-05,8.76,8.895,8.76,8.88,3451911,6.64385114280167,6.74623925972841,6.64385114280167,6.7348628022921,4551387.39716684,0.0,1.0
2016-02-08,8.61,8.675,8.5,8.65,4140937,6.53008656843863,6.57938455066261,6.44665921390573,6.56042378826877,5459876.71010691,0.0,1.0
2016-02-09,8.56,8.63,8.43,8.44,4431821,6.49216504365095,6.5452551783537,6.39356907920298,6.40115338416051,5843410.86600996,0.0,1.0
2016-02-10,8.62,8.725,8.61,8.63,5229307,6.53767087339616,6.61730607545029,6.53008656843863,6.5452551783537,6894906.03196789,0.0,1.0
2016-02-11,8.54,8.6,8.46,8.57,3516084,6.47699643373587,6.52250226348109,6.41632199407558,6.49974934860848,4636000.29229605,0.0,1.0
2016-02-12,8.71,8.73,8.57,8.58,2674735,6.60592961801399,6.62109822792906,6.49974934860848,6.50733365356602,3526671.21769971,0.0,1.0
2016-02-16,9.06,9.09,8.92,8.99,4454451,6.87138029152775,6.89413320640036,6.76520002212225,6.818290156825,5873248.80122843,0.0,1.0
2016-02-17,9.16,9.18,9.05,9.05,4707008,6.94722334110311,6.96239195101819,6.86379598657022,6.86379598657022,6206248.3330432,0.0,1.0
2016-02-18,9.26,9.31,9.2,9.3,4444415,7.02306639067848,7.06098791546616,6.97756056093326,7.05340361050862,5860016.21095655,0.0,1.0
2016-02-19,9.23,9.24,9.16,9.22,3855213,7.00031347580587,7.0078977807634,6.94722334110311,6.99272917084833,5083146.07809812,0.0,1.0
2016-02-22,9.33,9.39,9.31,9.33,2317382,7.07615652538123,7.12166235512645,7.06098791546616,7.07615652538123,3055496.86223697,0.0,1.0
2016-02-23,9.22,9.3,9.19,9.29,2701520,6.99272917084833,7.05340361050862,6.96997625597572,7.04581930555108,3561987.57186792,0.0,1.0
2016-02-24,9.21,9.24,9.04,9.06,2320738,6.9851448658908,7.0078977807634,6.85621168161268,6.87138029152775,3059921.78979301,0.0,1.0
2016-02-25,9.34,9.359,9.1401,9.2,2791513,7.08374083033876,7.09815100975808,6.93213057423762,6.97756056093326,3680644.45671612,0.0,1.0
2016-02-26,9.2,9.32,9.18,9.32,4903022,6.97756056093326,7.06857222042369,6.96239195101819,7.06857222042369,6464695.21920807,0.0,1.0
2016-02-29,9.175,9.28,9.17,9.23,1654968,6.95859979853942,7.03823500059355,6.95480764606065,7.00031347580587,2182095.80082291,0.0,1.0
2016-03-01,9.34,9.38,9.2,9.21,3622474,7.08374083033876,7.11407805016891,6.97756056093326,6.9851448658908,4776276.82468191,0.0,1.0
2016-03-02,9.3,9.31,9.19,9.28,2254597,7.05340361050862,7.06098791546616,6.96997625597572,7.03823500059355,2972714.06229482,0.0,1.0
2016-03-03,9.35,9.36,9.22,9.22,2442694,7.0913251352963,7.09890944025384,6.99272917084833,6.99272917084833,3220722.28592656,0.0,1.0
2016-03-04,9.33,9.39,9.23,9.32,3443189,7.07615652538123,7.12166235512645,7.00031347580587,7.06857222042369,4539887.33216571,0.0,1.0
2016-03-07,9.36,9.38,9.26,9.28,1937172,7.09890944025384,7.11407805016891,7.02306639067848,7.03823500059355,2554185.26924491,0.0,1.0
2016-03-08,9.25,9.3075,9.215,9.3,1722187,7.01548208572094,7.05909183922677,6.98893701836956,7.05340361050862,2270724.88466955,0.0,1.0
2016-03-09,9.25,9.3,9.21,9.28,2208069,7.01548208572094,7.05340361050862,6.9851448658908,7.03823500059355,2911366.31815675,0.0,1.0
2016-03-10,9.18,9.33,9.14,9.24,2515517,6.96239195101819,7.07615652538123,6.93205473118804,7.0078977807634,3316740.31316535,0.0,1.0
2016-03-11,9.45,9.46,9.36,9.39,2175435,7.16716818487166,7.1747524898292,7.09890944025384,7.12166235512645,2868337.98506266,0.0,1.0
2016-03-14,9.49,9.51,9.41,9.46,1841818,7.19750540470181,7.21267401461688,7.13683096504152,7.1747524898292,2428459.83951354,0.0,1.0
2016-03-15,9.515,9.53,9.45,9.47,2841569,7.21646616709565,7.22784262453195,7.16716818487166,7.18233679478674,3746643.91254003,0.0,1.0
2016-03-16,9.62,9.64,9.42,9.43,1998214,7.29610136914978,7.31126997906485,7.14441526999905,7.15199957495659,2634669.90210418,0.0,1.0
2016-03-17,9.68,9.735,9.58,9.59,2788775,7.34160719889499,7.38332087616144,7.26576414931963,7.27334845427717,3677034.36981253,0.0,1.0
2016-03-18,9.82,9.855,9.66,9.68,3004117,7.4477874683005,7.47433253565188,7.32643858897992,7.34160719889499,3960965.46330848,0.0,1.0
2016-03-21,9.75,9.82,9.7,9.76,2523874,7.39469733359775,7.4477874683005,7.35677580881007,7.40228163855528,3327759.12114682,0.0,1.0
2016-03-22,9.8,9.8272,9.64,9.65,1749960,7.43261885838543,7.45324816786993,7.31126997906485,7.31885428402239,2307343.92907177,0.0,1.0
2016-03-23,9.63,9.77,9.61,9.76,1671422,7.30368567410731,7.40986594351282,7.28851706419224,7.40228163855528,2203790.60356637,0.0,1.0
2016-03-24,9.54,9.55,9.4,9.52,2713221,7.23542692948949,7.24301123444702,7.12924666008398,7.22025831957442,3577415.48525683,0.0,1.0
2016-03-28,9.56,9.61,9.54,9.59,3013124,7.25059553940456,7.28851706419224,7.23542692948949,7.27334845427717,3972841.30433865,0.0,1.0
2016-03-29,9.74,9.77,9.52,9.53,2625143,7.38711302864021,7.40986594351282,7.22025831957442,7.22784262453195,3461283.55162133,0.0,1.0
2016-03-30,10.05,10.095,10.005,10.05,5150016,7.62222648232383,7.65635585463274,7.58809711001492,7.62222648232383,6790359.86663838,0.0,1.0
2016-03-31,10.03,10.06,9.985,10.0,2706548,7.60705787240876,7.62981078728137,7.57292850009985,7.58430495753615,3568617.05212768,0.0,1.0
2016-04-01,10.05,10.06,9.91,9.92,7099312,7.62222648232383,7.62981078728137,7.51604621291833,7.52363051787586,9360530.78001006,0.0,1.0
2016-04-04,10.04,10.1,10.04,10.08,5998937,7.61464217736629,7.66014800711151,7.61464217736629,7.64497939719644,7909672.71699585,0.0,1.0
2016-04-05,9.75,9.84,9.73,9.77,9518492,7.39469733359775,7.46295607821557,7.37952872368268,7.40986594351282,12550249.5657719,0.0,1.0
2016-04-06,9.96,9.96,9.78,9.8,6352419,7.55396773770601,7.55396773770601,7.41745024847036,7.43261885838543,8375743.1110255,0.0,1.0
2016-04-07,9.82,9.95,9.8,9.93,2892624,7.4477874683005,7.54638343274847,7.43261885838543,7.5312148228334,3813960.56223417,0.0,1.0
2016-04-08,10.04,10.07,9.97,10.02,2965656,7.61464217736629,7.6373950922389,7.56155204266354,7.59947356745122,3910254.15856093,0.0,1.0
2016-04-11,10.05,10.17,10.03,10.11,3331263,7.62222648232383,7.71323814181427,7.60705787240876,7.66773231206905,4392311.51522974,0.0,1.0
2016-04-12,9.9,9.945,9.82,9.9,2866945,7.50846190796079,7.5425912802697,7.4477874683005,7.50846190796079,3780102.48276114,0.0,1.0
2016-04-13,10.16,10.2,10.08,10.13,2587180,7.70565383685673,7.73599105668687,7.64497939719644,7.68290092198412,3411228.86604032,0.0,1.0
2016-04-14,9.73,9.765,9.695,9.74,7641150,7.60692969765498,7.63429275412136,7.57956664118859,7.61474771378823,9773771.08177031,0.299831,1.0
2016-04-15,9.63,9.67,9.59,9.63,3618976,7.52874953632245,7.56002160085546,7.49747747178944,7.52874953632245,4629020.89010434,0.0,1.0
2016-04-18,9.65,9.65,9.58,9.59,4008366,7.54438556858895,7.54438556858895,7.48965945565618,7.49747747178944,5127088.42202435,0.0,1.0
2016-04-19,9.77,9.81,9.73,9.8,2767896,7.63820176218799,7.669473826721,7.60692969765498,7.66165581058775,3540407.1222457,0.0,1.0
2016-04-20,9.75,9.86,9.66,9.72,5716526,7.62256572992148,7.70856390738726,7.55220358472221,7.59911168152172,7311990.538988,0.0,1.0
2016-04-21,8.27,8.59,8.23,8.58,15282261,6.46549934220007,6.71567585846416,6.43422727766706,6.7078578423309,19547492.2787625,0.0,1.0
2016-04-22,8.29,8.3,8.23,8.27,15379941,6.48113537446657,6.48895339059983,6.43422727766706,6.46549934220007,19672434.4614533,0.0,1.0
2016-04-25,8.13,8.22,8.11,8.22,10419004,6.35604711633453,6.4264092615338,6.34041108406802,6.4264092615338,13326915.4506912,0.0,1.0
2016-04-26,8.23,8.31,8.2,8.3,7572649,6.43422727766706,6.49677140673308,6.4107732292673,6.48895339059983,9686151.66677749,0.0,1.0
2016-04-27,8.27,8.31,8.21,8.26,7551753,6.46549934220007,6.49677140673308,6.41859124540055,6.45768132606681,9659423.65849017,0.0,1.0
2016-04-28,8.21,8.3,8.195,8.21,4183145,6.41859124540055,6.48895339059983,6.40686422120067,6.41859124540055,5350647.69463393,0.0,1.0
2016-04-29,8.09,8.24,8.05,8.19,4697629,6.32477505180152,6.44204529380031,6.29350298726851,6.40295521313404,6008722.57095929,0.0,1.0
2016-05-02,8.09,8.13,8.06,8.11,4135621,6.32477505180152,6.35604711633453,6.30132100340176,6.34041108406802,5289859.89477526,0.0,1.0
2016-05-03,7.88,8.0,7.87,7.99,4839733,6.16059671300321,6.25441290660224,6.15277869686996,6.24659489046899,6190487.35319807,0.0,1.0
2016-05-04,7.75,7.87,7.73,7.87,2954890,6.05896250327092,6.15277869686996,6.04332647100442,6.15277869686996,3779590.563176,0.0,1.0
2016-05-05,7.76,7.81,7.73,7.77,3510669,6.06678051940417,6.10587060007044,6.04332647100442,6.07459853553743,4490485.74492943,0.0,1.0
2016-05-06,7.71,7.74,7.65,7.71,2942103,6.02769043873791,6.05114448713767,5.98078234193839,6.02769043873791,3763234.75144313,0.0,1.0
2016-05-09,7.75,7.88,7.74,7.86,4304884,6.05896250327092,6.16059671300321,6.05114448713767,6.1449606807367,5506363.6690257,0.0,1.0
2016-05-10,7.68,7.705,7.605,7.64,3663586,6.00423639033815,6.02378143067128,5.94560126933876,5.97296432580514,4686081.40167103,0.0,1.0
2016-05-11,7.57,7.64,7.57,7.6,2371846,5.91823821287237,5.97296432580514,5.91823821287237,5.94169226127213,3033820.80514224,0.0,1.0
2016-05-12,7.49,7.62,7.46,7.61,2664012,5.85569408380635,5.95732829353863,5.83224003540659,5.94951027740538,3407529.42254623,0.0,1.0
2016-05-13,7.465,7.59,7.44,7.54,4559503,5.83614904347322,5.93387424513888,5.81660400314008,5.89478416447261,5832046.03608684,0.0,1.0
2016-05-16,7.65,7.69,7.53,7.55,4986401,5.98078234193839,6.0120544064714,5.88696614833936,5.90260218060587,6378089.9335716,0.0,1.0
2016-05-17,7.54,7.675,7.53,7.66,4231950,5.89478416447261,6.00032738227153,5.88696614833936,5.98860035807165,5413074.0175887,0.0,1.0
2016-05-18,7.58,7.675,7.53,7.6,4250146,5.92605622900562,6.00032738227153,5.88696614833936,5.94169226127213,5436348.46431516,0.0,1.0
2016-05-19,7.51,7.57,7.46,7.53,2645112,5.87133011607285,5.91823821287237,5.83224003540659,5.88696614833936,3383354.4916202,0.0,1.0
2016-05-20,7.58,7.62,7.56,7.56,1942661,5.92605622900562,5.95732829353863,5.91042019673912,5.91042019673912,2484851.61310575,0.0,1.0
2016-05-23,7.6,7.655,7.6,7.62,1766257,5.94169226127213,5.98469135000502,5.94169226127213,5.95732829353863,2259213.80807527,0.0,1.0
2016-05-24,7.71,7.72,7.65,7.66,1868879,6.02769043873791,6.03550845487116,5.98078234193839,5.98860035807165,2390477.28751926,0.0,1.0
2016-05-25,7.73,7.78,7.7,7.72,5237750,6.04332647100442,6.08241655167068,6.01987242260466,6.03550845487116,6699589.65385347,0.0,1.0
2016-05-26,7.76,7.81,7.73,7.8,2612617,6.06678051940417,6.10587060007044,6.04332647100442,6.09805258393719,3341790.23868679,0.0,1.0
2016-05-27,7.75,7.77,7.68,7.69,3361460,6.05896250327092,6.07459853553743,6.00423639033815,6.0120544064714,4299632.97939808,0.0,1.0
2016-05-31,7.73,7.78,7.7,7.77,3953566,6.04332647100442,6.08241655167068,6.01987242260466,6.07459853553743,5056993.91330759,0.0,1.0
2016-06-01,7.56,7.57,7.52,7.56,4060779,5.91042019673912,5.91823821287237,5.87914813220611,5.91042019673912,5194129.72650192,0.0,1.0
2016-06-02,7.58,7.61,7.52,7.54,3727142,5.92605622900562,5.94951027740538,5.87914813220611,5.89478416447261,4767375.68261997,0.0,1.0
2016-06-03,7.72,7.7537,7.63,7.74,4196932,6.03550845487116,6.06185516924022,5.96514630967189,6.05114448713767,5368282.60324119,0.0,1.0
2016-06-06,7.73,7.76,7.69,7.72,2310779,6.04332647100442,6.06678051940417,6.0120544064714,6.03550845487116,2955710.19631366,0.0,1.0
2016-06-07,7.78,7.805,7.74,7.76,3376651,6.08241655167068,6.10196159200381,6.05114448713767,6.06678051940417,4319063.74001699,0.0,1.0
2016-06-08,7.69,7.78,7.67,7.76,4368190,6.0120544064714,6.08241655167068,5.9964183742049,6.06678051940417,5587338.17575604,0.0,1.0
2016-06-09,7.62,7.655,7.59,7.62,2630591,5.95732829353863,5.98469135000502,5.93387424513888,5.95732829353863,3364780.72590713,0.0,1.0
2016-06-10,7.4,7.45,7.37,7.41,8094096,5.78533193860707,5.82442201927334,5.76187789020732,5.79314995474033,10353132.8946393,0.0,1.0
2016-06-13,7.34,7.44,7.33,7.35,4278351,5.73842384180756,5.81660400314008,5.7306058256743,5.74624185794081,5472425.39165742,0.0,1.0
2016-06-14,7.28,7.3,7.21,7.25,3482494,5.69151574500804,5.70715177727454,5.63678963207527,5.66806169660828,4454447.1904934,0.0,1.0
2016-06-15,7.69,7.79,7.6,7.61,5785796,6.0120544064714,6.09023456780393,5.94169226127213,5.94951027740538,7400593.57947723,0.0,1.0
2016-06-16,7.67,7.68,7.48,7.52,3972529,5.9964183742049,6.00423639033815,5.8478760676731,5.87914813220611,5081249.42733671,0.0,1.0
2016-06-17,7.67,7.7,7.59,7.61,5891364,5.9964183742049,6.01987242260466,5.93387424513888,5.94951027740538,7535625.27831317,0.0,1.0
2016-06-20,7.83,7.87,7.8,7.85,2891912,6.12150663233694,6.15277869686996,6.09805258393719,6.13714266460345,3699035.60022046,0.0,1.0
2016-06-21,7.92,7.9799,7.86,7.93,6425470,6.19186877753622,6.2386986941744,6.1449606807367,6.19968679366947,8218798.59350787,0.0,1.0
2016-06-22,7.91,7.98,7.89,7.96,3794844,6.18405076140297,6.23877687433574,6.16841472913646,6.22314084206923,4853973.09921014,0.0,1.0
2016-06-23,8.04,8.04,7.95,8.03,2800991,6.28568497113525,6.28568497113525,6.21532282593598,6.277866955002,3582738.83330375,0.0,1.0
2016-06-24,7.45,7.64,7.38,7.44,5713516,5.82442201927334,5.97296432580514,5.76969590634057,5.81660400314008,7308140.45739607,0.0,1.0
2016-06-27,7.17,7.21,7.03,7.19,12937921,5.60551756754226,5.63678963207527,5.49606534167672,5.62115359980876,16548854.3122473,0.0,1.0
2016-06-28,7.38,7.39,7.27,7.31,2868820,5.76969590634057,5.77751392247382,5.68369772887479,5.7149697934078,3669498.69519697,0.0,1.0
2016-06-29,7.56,7.58,7.47,7.47,2023663,5.91042019673912,5.92605622900562,5.84005805153984,5.84005805153984,2588461.01812535,0.0,1.0
2016-06-30,7.68,7.685,7.53,7.56,2348886,6.00423639033815,6.00814539840478,5.88696614833936,5.91042019673912,3004452.74090617,0.0,1.0
2016-07-01,7.68,7.71,7.66,7.66,1648951,6.00423639033815,6.02769043873791,5.98860035807165,5.98860035807165,2109168.0701277,0.0,1.0
2016-07-05,7.41,7.52,7.38,7.49,3162371,5.79314995474033,5.87914813220611,5.76969590634057,5.85569408380635,4044978.86177199,0.0,1.0
2016-07-06,7.44,7.45,7.3,7.36,2013510,5.81660400314008,5.82442201927334,5.70715177727454,5.75405987407406,2575474.34755964,0.0,1.0
2016-07-07,7.39,7.43,7.34,7.38,2851619,5.77751392247382,5.80878598700683,5.73842384180756,5.76969590634057,3647496.94986053,0.0,1.0
2016-07-08,7.56,7.57,7.515,7.56,1752184,5.91042019673912,5.91823821287237,5.87523912413948,5.91042019673912,2241213.07776194,0.0,1.0
2016-07-11,7.7,7.7,7.67,7.68,1648778,6.01987242260466,6.01987242260466,5.9964183742049,6.00423639033815,2108946.78636842,0.0,1.0
2016-07-12,7.75,7.8,7.74,7.79,1441238,6.05896250327092,6.09805258393719,6.05114448713767,6.09023456780393,1843483.02105684,0.0,1.0
2016-07-13,7.8,7.84,7.77,7.83,3998780,6.09805258393719,6.1293246484702,6.07459853553743,6.12150663233694,5114826.99938641,0.0,1.0
2016-07-14,7.82,7.885,7.8,7.85,1752785,6.11368861620369,6.16450572106983,6.09805258393719,6.13714266460345,2241981.81498345,0.0,1.0
2016-07-15,7.77,7.82,7.77,7.82,2311366,6.07459853553743,6.11368861620369,6.07459853553743,6.11368861620369,2956461.02617893,0.0,1.0
2016-07-18,7.54,7.575,7.41,7.43,8074496,5.89478416447261,5.922147220939,5.79314995474033,5.80878598700683,10328062.5959012,0.0,1.0
2016-07-19,7.08,7.23,6.96,7.18,11987611,5.53515542234298,5.65242566434178,5.44133922874395,5.61333558367551,15333315.7615427,0.0,1.0
2016-07-20,7.31,7.31,7.19,7.19,6144169,5.7149697934078,5.7149697934078,5.62115359980876,5.62115359980876,7858987.36364416,0.0,1.0
2016-07-21,7.33,7.35,7.29,7.29,2542317,5.7306058256743,5.74624185794081,5.69933376114129,5.69933376114129,3251869.72841694,0.0,1.0
2016-07-22,7.36,7.37,7.3,7.34,6195308,5.75405987407406,5.76187789020732,5.70715177727454,5.73842384180756,7924399.09870377,0.0,1.0
2016-07-25,7.44,7.53,7.41,7.5,3916064,5.81660400314008,5.88696614833936,5.79314995474033,5.8635120999396,5009025.2223241,0.0,1.0
2016-07-26,7.45,7.46,7.39,7.39,2352094,5.82442201927334,5.83224003540659,5.77751392247382,5.77751392247382,3008556.08367922,0.0,1.0
2016-07-27,7.48,7.51,7.4,7.49,2362804,5.8478760676731,5.87133011607285,5.78533193860707,5.85569408380635,3022255.21120397,0.0,1.0
2016-07-28,7.44,7.45,7.37,7.41,2156025,5.81660400314008,5.82442201927334,5.76187789020732,5.79314995474033,2757764.8386138,0.0,1.0
2016-07-29,7.47,7.49,7.44,7.46,4002226,5.84005805153984,5.85569408380635,5.81660400314008,5.83224003540659,5119234.76721558,0.0,1.0
2016-08-01,7.35,7.4,7.33,7.36,3885258,5.74624185794081,5.78533193860707,5.7306058256743,5.75405987407406,4969621.36401154,0.0,1.0
2016-08-02,7.26,7.33,7.23,7.33,1983556,5.67587971274153,5.7306058256743,5.65242566434178,5.7306058256743,2537160.27978407,0.0,1.0
2016-08-03,7.2,7.21,7.145,7.19,2478976,5.62897161594202,5.63678963207527,5.58597252720913,5.62115359980876,3170850.45329599,0.0,1.0
2016-08-04,7.22,7.24,7.1501,7.18,1649195,5.64460764820852,5.66024368047503,5.58995971543709,5.61333558367551,2109480.16976505,0.0,1.0
2016-08-05,7.31,7.33,7.2101,7.23,11359218,5.7149697934078,5.7306058256743,5.6368678122366,5.65242566434178,14529540.239352,0.0,1.0
2016-08-08,7.3,7.325,7.25,7.28,3023749,5.70715177727454,5.72669681760768,5.66806169660828,5.69151574500804,3867667.89484985,0.0,1.0
2016-08-09,7.32,7.345,7.28,7.29,3310761,5.72278780954105,5.74233284987418,5.69151574500804,5.69933376114129,4234784.04696322,0.0,1.0
2016-08-10,7.35,7.3964,7.335,7.37,1920887,5.74624185794081,5.7825174527991,5.73451483374093,5.76187789020732,2457000.55776271,0.0,1.0
2016-08-11,7.33,7.37,7.31,7.34,1176066,5.7306058256743,5.76187789020732,5.7149697934078,5.73842384180756,1504302.34468022,0.0,1.0
2016-08-12,7.27,7.33,7.26,7.33,1203567,5.68369772887479,5.7306058256743,5.67587971274153,5.7306058256743,1539478.78782291,0.0,1.0
2016-08-15,7.37,7.39,7.31,7.31,4257907,5.76187789020732,5.77751392247382,5.7149697934078,5.7149697934078,5446275.53515732,0.0,1.0
2016-08-16,7.39,7.44,7.365,7.41,5267071,5.77751392247382,5.81660400314008,5.75796888214069,5.79314995474033,6737094.05330756,0.0,1.0
2016-08-17,7.29,7.32,7.25,7.32,2612832,5.69933376114129,5.72278780954105,5.66806169660828,5.72278780954105,3342065.24451478,0.0,1.0
2016-08-18,7.39,7.4,7.3,7.32,2009575,5.77751392247382,5.78533193860707,5.70715177727454,5.72278780954105,2570441.1013589,0.0,1.0
2016-08-19,7.38,7.39,7.31,7.35,1390219,5.76969590634057,5.77751392247382,5.7149697934078,5.74624185794081,1778224.77762217,0.0,1.0
2016-08-22,7.44,7.46,7.4,7.43,2609315,5.81660400314008,5.83224003540659,5.78533193860707,5.80878598700683,3337566.66080754,0.0,1.0
2016-08-23,7.52,7.55,7.51,7.53,4597025,5.87914813220611,5.90260218060587,5.87133011607285,5.88696614833936,5880040.30900783,0.0,1.0
2016-08-24,7.47,7.5,7.445,7.48,6526940,5.84005805153984,5.8635120999396,5.82051301120671,5.8478760676731,8348588.55335257,0.0,1.0
2016-08-25,7.4,7.42,7.37,7.41,5933426,5.78533193860707,5.80096797087358,5.76187789020732,5.79314995474033,7589426.65104391,0.0,1.0
2016-08-26,7.36,7.45,7.31,7.39,8133389,5.75405987407406,5.82442201927334,5.7149697934078,5.77751392247382,10403392.4481248,0.0,1.0
2016-08-29,7.33,7.345,7.28,7.33,6222118,5.7306058256743,5.74233284987418,5.69151574500804,5.7306058256743,7958691.68590625,0.0,1.0
2016-08-30,7.31,7.38,7.29,7.35,2523845,5.7149697934078,5.76969590634057,5.69933376114129,5.74624185794081,3228242.25095314,0.0,1.0
2016-08-31,7.12,7.22,7.1,7.21,2998556,5.56642748687599,5.64460764820852,5.55079145460949,5.63678963207527,3835443.60729326,0.0,1.0
2016-09-01,7.14,7.155,7.09,7.12,1778873,5.5820635191425,5.59379054334238,5.54297343847624,5.56642748687599,2275350.89424262,0.0,1.0
2016-09-02,7.12,7.18,7.09,7.18,2411762,5.56642748687599,5.61333558367551,5.54297343847624,5.61333558367551,3084877.23598052,0.0,1.0
2016-09-06,7.01,7.02,6.96,6.98,6470390,5.48042930941021,5.48824732554347,5.44133922874395,5.45697526101046,8276255.62510563,0.0,1.0
2016-09-07,7.05,7.09,7.02,7.03,4185873,5.51170137394323,5.54297343847624,5.48824732554347,5.49606534167672,5354137.07090727,0.0,1.0
2016-09-08,7.0,7.0,6.95,6.98,4232088,5.47261129327696,5.47261129327696,5.4335212126107,5.45697526101046,5413250.53295737,0.0,1.0
2016-09-09,6.88,6.97,6.88,6.96,4333063,5.37879509967793,5.4491572448772,5.37879509967793,5.44133922874395,5542407.33984922,0.0,1.0
2016-09-12,6.89,6.9,6.76,6.78,5257054,5.38661311581118,5.39443113194443,5.28497890607889,5.3006149383454,6724281.33991676,0.0,1.0
2016-09-13,6.78,6.82,6.75,6.77,8153077,5.3006149383454,5.33188700287841,5.27716088994564,5.29279692221215,10428575.3073878,0.0,1.0
2016-09-14,6.72,6.76,6.69,6.74,3786942,5.25370684154588,5.28497890607889,5.23025279314612,5.26934287381239,4843865.67570869,0.0,1.0
2016-09-15,6.83,6.85,6.73,6.79,2830422,5.33970501901166,5.35534105127817,5.26152485767914,5.30843295447865,3620383.93341402,0.0,1.0
2016-09-16,6.75,6.76,6.71,6.74,3572087,5.27716088994564,5.28497890607889,5.24588882541263,5.26934287381239,4569045.31676092,0.0,1.0
2016-09-19,6.71,6.77,6.68,6.73,2350633,5.24588882541263,5.29279692221215,5.22243477701287,5.26152485767914,3006687.32314573,0.0,1.0
2016-09-20,6.73,6.775,6.71,6.76,2108740,5.26152485767914,5.29670593027877,5.24588882541263,5.28497890607889,2697282.74290811,0.0,1.0
2016-09-21,6.82,6.83,6.73,6.77,2375525,5.33188700287841,5.33970501901166,5.26152485767914,5.29279692221215,3038526.60254313,0.0,1.0
2016-09-22,7.0,7.05,6.96,7.03,4497335,5.47261129327696,5.51170137394323,5.44133922874395,5.49606534167672,5752527.14159956,0.0,1.0
2016-09-23,6.93,6.95,6.9,6.91,1889655,5.41788518034419,5.4335212126107,5.39443113194443,5.40224914807769,2417051.80418166,0.0,1.0
2016-09-26,6.9,6.93,6.8793,6.91,2552843,5.39443113194443,5.41788518034419,5.3782478385486,5.40224914807769,3265333.5021168,0.0,1.0
2016-09-27,6.81,6.82,6.705,6.71,5744777,5.32406898674516,5.33188700287841,5.241979817346,5.24588882541263,7348126.30478648,0.0,1.0
2016-09-28,6.82,6.85,6.75,6.85,3817342,5.33188700287841,5.35534105127817,5.27716088994564,5.35534105127817,4882750.22069024,0.0,1.0
2016-09-29,7.1,7.16,6.9921,7.01,10209212,5.55079145460949,5.59769955140901,5.46643506053169,5.48042930941021,13058571.1592185,0.0,1.0
2016-09-30,7.21,7.25,7.15,7.17,4098596,5.63678963207527,5.66806169660828,5.58988153527575,5.60551756754226,5242501.33300085,0.0,1.0
2016-10-03,7.17,7.24,7.15,7.23,3476739,5.60551756754226,5.66024368047503,5.58988153527575,5.65242566434178,4447085.98798126,0.0,1.0
2016-10-04,7.16,7.21,7.15,7.17,6023881,5.59769955140901,5.63678963207527,5.58988153527575,5.60551756754226,7705127.35881714,0.0,1.0
2016-10-05,7.1,7.135,7.0675,7.08,4649684,5.55079145460949,5.57815451107587,5.52538290217642,5.53515542234298,5947396.27131651,0.0,1.0
2016-10-06,7.12,7.12,7.04,7.07,2655825,5.56642748687599,5.56642748687599,5.50388335780997,5.52733740620973,3397057.45643557,0.0,1.0
2016-10-07,7.12,7.14,7.02,7.03,4410242,5.56642748687599,5.5820635191425,5.48824732554347,5.49606534167672,5641126.75751803,0.0,1.0
2016-10-10,7.19,7.21,7.09,7.1,2924016,5.62115359980876,5.63678963207527,5.54297343847624,5.55079145460949,3740099.72627598,0.0,1.0
2016-10-11,7.01,7.1,6.98,7.07,3325459,5.48042930941021,5.55079145460949,5.45697526101046,5.52733740620973,4253584.21282305,0.0,1.0
2016-10-12,5.55,5.79,5.54,5.75,57995381,4.33899895395531,4.52663134115337,4.33118093782205,4.49535927662036,74181710.5663481,0.0,1.0
2016-10-13,5.44,5.6,5.35,5.58,35054680,4.25300077648952,4.37808903462157,4.18263863129025,4.36245300235506,44838331.6208571,0.0,1.0
2016-10-14,5.43,5.5,5.42,5.45,23886991,4.24518276035627,4.29990887328904,4.23736474422302,4.26081879262278,30553775.5267607,0.0,1.0
2016-10-17,5.43,5.44,5.38,5.42,11307713,4.24518276035627,4.25300077648952,4.20609267969001,4.23736474422302,14463660.3548364,0.0,1.0
2016-10-18,5.47,5.49,5.4301,5.48,5666201,4.27645482488928,4.29209085715579,4.2452609405176,4.28427284102254,7247619.98878416,0.0,1.0
2016-10-19,5.4,5.45,5.39,5.43,5791326,4.22172871195651,4.26081879262278,4.21391069582326,4.24518276035627,7407666.98519262,0.0,1.0
2016-10-20,5.37,5.41,5.34,5.37,9993126,4.19827466355675,4.22954672808977,4.174820615157,4.19827466355675,12782176.2320184,0.0,1.0
2016-10-21,5.1,5.15,5.02,5.15,20443516,3.98718822795893,4.02627830862519,3.92464409889291,4.02627830862519,26149237.4172093,0.0,1.0
2016-10-24,5.1,5.1,5.05,5.06,21787126,3.98718822795893,3.98718822795893,3.94809814729266,3.95591616342592,27867844.7686128,0.0,1.0
2016-10-25,5.02,5.04,4.985,5.0,17445135,3.92464409889291,3.94028013115941,3.89728104242652,3.9090080666264,22314017.651869,0.0,1.0
2016-10-26,5.04,5.06,4.94,4.97,14279134,3.94028013115941,3.95591616342592,3.86209996982688,3.88555401822664,18264395.668443,0.0,1.0
2016-10-27,4.94,4.9692,4.8901,4.91,13648047,3.86209996982688,3.88492857693598,3.82308806932195,3.83864592142713,17457174.2592728,0.0,1.0
2016-10-28,4.87,4.89,4.83,4.83,9140905,3.80737385689411,3.82300988916062,3.7761017923611,3.7761017923611,11692103.014626,0.0,1.0
2016-10-31,4.87,4.93,4.84,4.91,8357865,3.80737385689411,3.85428195369363,3.78391980849436,3.83864592142713,10690518.9981011,0.0,1.0
2016-11-01,4.85,4.94,4.83,4.94,7055769,3.79173782462761,3.86209996982688,3.7761017923611,3.86209996982688,9025012.07434109,0.0,1.0
2016-11-02,4.95,5.05,4.93,5.0,10204628,3.86991798596014,3.94809814729266,3.85428195369363,3.9090080666264,13052707.7791463,0.0,1.0
2016-11-03,4.87,4.96,4.86,4.96,8357824,3.80737385689411,3.87773600209339,3.79955584076086,3.87773600209339,10690466.5551293,0.0,1.0
2016-11-04,4.86,4.91,4.85,4.91,8627967,3.79955584076086,3.83864592142713,3.79173782462761,3.83864592142713,11036005.6220685,0.0,1.0
2016-11-07,4.94,4.97,4.9,4.92,7572456,3.86209996982688,3.88555401822664,3.83082790529387,3.84646393756038,9685904.80108075,0.0,1.0
2016-11-08,4.99,5.02,4.96,4.99,3967315,3.90119005049315,3.92464409889291,3.87773600209339,3.90119005049315,5074580.21623363,0.0,1.0
2016-11-09,4.94,4.98,4.89,4.9,4319554,3.86209996982688,3.8933720343599,3.82300988916062,3.83082790529387,5525128.02017305,0.0,1.0
2016-11-10,5.1,5.14,5.03,5.03,7693917,3.98718822795893,4.01846029249194,3.93246211502616,3.93246211502616,9841265.18654142,0.0,1.0
2016-11-11,5.04,5.07,5.0,5.06,4167636,3.94028013115941,3.96373417955917,3.9090080666264,3.95591616342592,5330810.18120897,0.0,1.0
2016-11-14,5.05,5.07,5.01,5.01,4855782,3.94809814729266,3.96373417955917,3.91682608275965,3.91682608275965,6211015.57893522,0.0,1.0
2016-11-15,5.12,5.13,4.99,5.0,10410229,4.00282426022543,4.01064227635869,3.90119005049315,3.9090080666264,13315691.3756184,0.0,1.0
2016-11-16,5.11,5.15,5.065,5.09,5169761,3.99500624409218,4.02627830862519,3.95982517149254,3.97937021182568,6612625.13646035,0.0,1.0
2016-11-17,5.16,5.19,5.15,5.17,5747113,4.03409632475845,4.0575503731582,4.02627830862519,4.0419143408917,7351114.27508506,0.0,1.0
2016-11-18,5.15,5.18,5.14,5.15,4070837,4.02627830862519,4.04973235702495,4.01846029249194,4.02627830862519,5206994.88286458,0.0,1.0
2016-11-21,5.19,5.19,5.14,5.15,3434344,4.0575503731582,4.0575503731582,4.01846029249194,4.02627830862519,4392858.67599136,0.0,1.0
2016-11-22,5.18,5.2,5.17,5.18,5352313,4.04973235702495,4.06536838929146,4.0419143408917,4.04973235702495,6846126.82907459,0.0,1.0
2016-11-23,5.17,5.17,5.09,5.1,6624653,4.0419143408917,4.0419143408917,3.97937021182568,3.98718822795893,8473572.94624015,0.0,1.0
2016-11-25,5.18,5.19,5.18,5.19,1113225,4.04973235702495,4.0575503731582,4.04973235702495,4.0575503731582,1423922.61799647,0.0,1.0
2016-11-28,5.13,5.15,5.11,5.12,2860821,4.01064227635869,4.02627830862519,3.99500624409218,4.00282426022543,3659267.19929869,0.0,1.0
2016-11-29,5.12,5.15,5.11,5.11,5033106,4.00282426022543,4.02627830862519,3.99500624409218,3.99500624409218,6437830.15309014,0.0,1.0
2016-11-30,5.12,5.16,5.11,5.14,2140339,4.00282426022543,4.03409632475845,3.99500624409218,4.01846029249194,2737700.92504207,0.0,1.0
2016-12-01,5.12,5.16,5.1,5.15,4053290,4.00282426022543,4.03409632475845,3.98718822795893,4.02627830862519,5184550.5700096,0.0,1.0
2016-12-02,5.16,5.22,5.13,5.17,4465404,4.03409632475845,4.08100442155796,4.01064227635869,4.0419143408917,5711684.2993033,0.0,1.0
2016-12-05,5.3,5.31,5.26,5.27,3483488,4.14354855062398,4.15136656675724,4.11227648609097,4.12009450222423,4455718.61278655,0.0,1.0
2016-12-06,5.46,5.485,5.37,5.4,4553637,4.26863680875603,4.28818184908916,4.19827466355675,4.22172871195651,5824542.85382165,0.0,1.0
2016-12-07,5.55,5.57,5.49,5.5,4972764,4.33899895395531,4.35463498622181,4.29209085715579,4.29990887328904,6360646.88949548,0.0,1.0
2016-12-08,5.46,5.51,5.44,5.49,4246894,4.26863680875603,4.30772688942229,4.25300077648952,4.29209085715579,5432188.84127963,0.0,1.0
2016-12-09,5.59,5.62,5.55,5.56,3775266,4.37027101848832,4.39372506688807,4.33899895395531,4.34681697008856,4828930.94060327,0.0,1.0
2016-12-12,5.63,5.665,5.6,5.61,4058095,4.40154308302133,4.42890613948771,4.37808903462157,4.38590705075482,5190696.63049105,0.0,1.0
2016-12-13,5.69,5.74,5.69,5.7,5144922,4.44845117982084,4.48754126048711,4.44845117982084,4.4562691959541,6580853.6491973,0.0,1.0
2016-12-14,5.73,5.845,5.73,5.77,7347717,4.47972324435386,4.56963042988626,4.47972324435386,4.51099530888687,9398441.84862646,0.0,1.0
2016-12-15,5.86,5.905,5.83,5.85,7421696,4.58135745408614,4.61653852668578,4.55790340568638,4.57353943795289,9493068.15629721,0.0,1.0
2016-12-16,5.93,5.98,5.91,5.97,6941541,4.63608356701891,4.67517364768518,4.62044753475241,4.66735563155192,8878903.3965729,0.0,1.0
2016-12-19,5.95,6.02,5.935,5.99,4497599,4.65171959928542,4.70644571221819,4.63999257508554,4.68299166381843,5752864.8231744,0.0,1.0
2016-12-20,5.81,5.82,5.76,5.8,4322849,4.54226737341988,4.55008538955313,4.50317729275361,4.53444935728662,5529342.64437417,0.0,1.0
2016-12-21,5.78,5.84,5.76,5.82,3795192,4.51881332502012,4.56572142181964,4.50317729275361,4.55008538955313,4854418.22492243,0.0,1.0
2016-12-22,5.7,5.77,5.68,5.77,5019502,4.4562691959541,4.51099530888687,4.44063316368759,4.51099530888687,6420429.31921088,0.0,1.0
2016-12-23,5.78,5.8299,5.76,5.8,4925963,4.51881332502012,4.55782522552505,4.50317729275361,4.53444935728662,6300783.87667701,0.0,1.0
2016-12-27,5.8,5.86,5.79,5.82,3665494,4.53444935728662,4.58135745408614,4.52663134115337,4.55008538955313,4688521.91850737,0.0,1.0
2016-12-28,5.78,5.835,5.75,5.83,3203610,4.51881332502012,4.56181241375301,4.49535927662036,4.55790340568638,4097727.5377751,0.0,1.0
2016-12-29,5.76,5.82,5.74,5.78,4045972,4.50317729275361,4.55008538955313,4.48754126048711,4.51881332502012,5175190.13908279,0.0,1.0
2016-12-30,5.83,5.9,5.81,5.89,3146098,4.55790340568638,4.61262951861915,4.54226737341988,4.6048115024859,4024164.11833499,0.0,1.0
2017-01-03,5.78,5.81,5.75,5.78,3294213,4.51881332502012,4.54226737341988,4.49535927662036,4.51881332502012,4213617.55188575,0.0,1.0
2017-01-04,5.89,5.9,5.85,5.87,4098463,4.6048115024859,4.61262951861915,4.57353943795289,4.58917547021939,5242331.21311656,0.0,1.0
2017-01-05,5.87,5.92,5.87,5.9,2299193,4.58917547021939,4.62826555088566,4.58917547021939,4.61262951861915,2940890.57992694,0.0,1.0
2017-01-06,5.87,5.9,5.83,5.88,3712569,4.58917547021939,4.61262951861915,4.55790340568638,4.59699348635265,4748735.40386944,0.0,1.0
2017-01-09,5.87,5.91,5.81,5.82,4024277,4.58917547021939,4.62044753475241,4.54226737341988,4.55008538955313,5147440.13239282,0.0,1.0
2017-01-10,5.88,5.94,5.845,5.92,4631418,4.59699348635265,4.64390158315216,4.56963042988626,4.62826555088566,5924032.28780883,0.0,1.0
2017-01-11,5.88,5.9,5.82,5.85,5553958,4.59699348635265,4.61262951861915,4.55008538955313,4.57353943795289,7104050.31831162,0.0,1.0
2017-01-12,5.88,5.9,5.83,5.87,3619135,4.59699348635265,4.61262951861915,4.55790340568638,4.58917547021939,4629224.26650737,0.0,1.0
2017-01-13,5.92,5.94,5.89,5.91,2445638,4.62826555088566,4.64390158315216,4.6048115024859,4.62044753475241,3128207.92169746,0.0,1.0
2017-01-17,6.01,6.01,5.96,6.0,4918246,4.69862769608493,4.69862769608493,4.65953761541867,4.69080967995168,6290913.08609732,0.0,1.0
2017-01-18,5.91,5.95,5.89,5.91,3085771,4.62044753475241,4.65171959928542,4.6048115024859,4.62044753475241,3947000.04119346,0.0,1.0
2017-01-19,5.82,5.86,5.77,5.83,2512498,4.55008538955313,4.58135745408614,4.51099530888687,4.55790340568638,3213728.3387194,0.0,1.0
2017-01-20,5.87,5.88,5.82,5.83,3887039,4.58917547021939,4.59699348635265,4.55008538955313,4.55790340568638,4971899.43554484,0.0,1.0
2017-01-23,5.81,5.83,5.75,5.81,3239421,4.54226737341988,4.55790340568638,4.49535927662036,4.54226737341988,4143533.27594399,0.0,1.0
2017-01-24,5.91,5.94,5.83,5.85,3617770,4.62044753475241,4.64390158315216,4.55790340568638,4.57353943795289,4627478.29927382,0.0,1.0
2017-01-25,5.89,5.8993,5.83,5.87,3497057,4.6048115024859,4.61208225748983,4.55790340568638,4.58917547021939,4473074.67827519,0.0,1.0
2017-01-26,6.07,6.09,5.88,5.93,11650737,4.74553579288445,4.76117182515096,4.59699348635265,4.63608356701891,14902421.2810783,0.0,1.0
2017-01-27,5.92,5.95,5.88,5.9,8209803,4.62826555088566,4.65171959928542,4.59699348635265,4.61262951861915,10501133.3566847,0.0,1.0
2017-01-30,5.82,5.85,5.805,5.85,5199528,4.55008538955313,4.57353943795289,4.53835836535325,4.57353943795289,6650700.01312041,0.0,1.0
2017-01-31,5.89,5.93,5.84,5.92,4096480,4.6048115024859,4.63608356701891,4.56572142181964,4.62826555088566,5239794.76401464,0.0,1.0
2017-02-01,5.86,5.88,5.8,5.87,3091862,4.58135745408614,4.59699348635265,4.53444935728662,4.58917547021939,3954791.0202554,0.0,1.0
2017-02-02,5.87,5.92,5.85,5.9,4953050,4.58917547021939,4.62826555088566,4.57353943795289,4.61262951861915,6335430.77371371,0.0,1.0
2017-02-03,5.8,5.85,5.79,5.84,2485478,4.53444935728662,4.57353943795289,4.52663134115337,4.56572142181964,3179167.1411733,0.0,1.0
2017-02-06,5.69,5.7,5.645,5.68,3604395,4.44845117982084,4.4562691959541,4.41327010722121,4.44063316368759,4610370.37857882,0.0,1.0
2017-02-07,5.62,5.68,5.61,5.67,2468512,4.39372506688807,4.44063316368759,4.38590705075482,4.43281514755434,3157465.98360234,0.0,1.0
2017-02-08,5.71,5.71,5.63,5.66,3634432,4.46408721208735,4.46408721208735,4.40154308302133,4.42499713142109,4648790.61139497,0.0,1.0
2017-02-09,5.77,5.79,5.74,5.75,1831898,4.51099530888687,4.52663134115337,4.48754126048711,4.49535927662036,2343175.00600732,0.0,1.0
2017-02-10,5.71,5.72,5.68,5.7,1588157,4.46408721208735,4.4719052282206,4.44063316368759,4.4562691959541,2031406.65474583,0.0,1.0
2017-02-13,5.72,5.74,5.68,5.71,1923247,4.4719052282206,4.48754126048711,4.44063316368759,4.46408721208735,2460019.22638628,0.0,1.0
2017-02-14,5.78,5.78,5.73,5.73,2590475,4.51881332502012,4.51881332502012,4.47972324435386,4.47972324435386,3313468.47569397,0.0,1.0
2017-02-15,5.895,5.91,5.75,5.76,9723518,4.60872051055253,4.62044753475241,4.49535927662036,4.50317729275361,12437321.4819069,0.0,1.0
2017-02-16,6.13,6.15,6.08,6.08,6518229,4.79244388968397,4.80807992195047,4.7533538090177,4.7533538090177,8337446.34047972,0.0,1.0
2017-02-17,5.96,5.995,5.91,5.93,3384589,4.65953761541867,4.68690067188505,4.62044753475241,4.63608356701891,4329217.21100592,0.0,1.0
2017-02-21,6.21,6.25,6.15,6.18,5488061,4.85498801874999,4.886260083283,4.80807992195047,4.83153397035023,7019761.67157973,0.0,1.0
2017-02-22,6.41,6.42,6.3,6.33,11244736,5.01134834141505,5.0191663575483,4.92535016394926,4.94880421234902,14383106.6709777,0.0,1.0
2017-02-23,6.53,6.65,6.53,6.65,5629131,5.10516453501408,5.19898072861311,5.10516453501408,5.19898072861311,7200203.86765039,0.0,1.0
2017-02-24,6.45,6.49,6.43,6.47,14358923,5.04262040594806,5.07389247048107,5.02698437368155,5.05825643821456,18366453.528954,0.0,1.0
2017-02-27,6.44,6.46,6.38,6.4,3040265,5.0348023898148,5.05043842208131,4.98789429301529,5.00353032528179,3888793.45882733,0.0,1.0
2017-02-28,6.45,6.5199,6.43,6.43,4737163,5.04262040594806,5.09726833871949,5.02698437368155,5.02698437368155,6059290.38679155,0.0,1.0
2017-03-01,6.58,6.6,6.52,6.58,3925703,5.14425461568034,5.15989064794685,5.09734651888083,5.14425461568034,5021354.43709638,0.0,1.0
2017-03-02,6.53,6.59,6.5,6.58,3121096,5.10516453501408,5.1520726318136,5.08171048661432,5.14425461568034,3992184.13828141,0.0,1.0
2017-03-03,6.6,6.61,6.55,6.59,3368583,5.15989064794685,5.1677086640801,5.12080056728059,5.1520726318136,4308743.98643438,0.0,1.0
2017-03-06,6.49,6.57,6.47,6.57,4943856,5.07389247048107,5.13643659954709,5.05825643821456,5.13643659954709,6323670.75705053,0.0,1.0
2017-03-07,6.42,6.48,6.41,6.44,2339439,5.0191663575483,5.06607445434782,5.01134834141505,5.0348023898148,2992369.11273377,0.0,1.0
2017-03-08,6.38,6.4,6.36,6.39,2281388,4.98789429301529,5.00353032528179,4.97225826074878,4.99571230914854,2918116.26007836,0.0,1.0
2017-03-09,6.59,6.59,6.53,6.56,4595274,5.1520726318136,5.1520726318136,5.10516453501408,5.12861858341384,5877800.61038076,0.0,1.0
2017-03-10,6.62,6.64,6.55,6.59,3088288,5.17552668021335,5.19116271247986,5.12080056728059,5.1520726318136,3950219.52802632,0.0,1.0
2017-03-13,6.64,6.66,6.6,6.6,3283373,5.19116271247986,5.20679874474637,5.15989064794685,5.15989064794685,4199752.14176733,0.0,1.0
2017-03-14,6.54,6.59,6.53,6.56,1858222,5.11298255114733,5.1520726318136,5.10516453501408,5.12861858341384,2376845.95212886,0.0,1.0
2017-03-15,6.55,6.55,6.43,6.46,2694728,5.12080056728059,5.12080056728059,5.02698437368155,5.05043842208131,3446818.16214009,0.0,1.0
2017-03-16,6.64,6.64,6.56,6.58,2573191,5.19116271247986,5.19116271247986,5.12861858341384,5.14425461568034,3291360.56531695,0.0,1.0
2017-03-17,6.66,6.68,6.62,6.66,7417935,5.20679874474637,5.22243477701287,5.17552668021335,5.20679874474637,9488257.47295261,0.0,1.0
2017-03-20,6.61,6.66,6.6,6.62,3322258,5.1677086640801,5.20679874474637,5.15989064794685,5.17552668021335,4249489.82372812,0.0,1.0
2017-03-21,6.48,6.65,6.48,6.63,5098834,5.06607445434782,5.19898072861311,5.06607445434782,5.18334469634661,6521902.63245025,0.0,1.0
2017-03-22,6.49,6.5,6.42,6.43,2617747,5.07389247048107,5.08171048661432,5.0191663575483,5.02698437368155,3348352.00565242,0.0,1.0
2017-03-23,6.46,6.52,6.42,6.45,2721636,5.05043842208131,5.09734651888083,5.0191663575483,5.04262040594806,3481236.10083627,0.0,1.0
2017-03-24,6.55,6.6,6.52,6.53,2167382,5.12080056728059,5.15989064794685,5.09734651888083,5.10516453501408,2772291.54181628,0.0,1.0
2017-03-27,6.69,6.76,6.63,6.64,5099033,5.23025279314612,5.28497890607889,5.18334469634661,5.19116271247986,6522157.17272826,0.0,1.0
2017-03-28,6.45,6.64,6.44,6.58,7214054,5.04262040594806,5.19116271247986,5.0348023898148,5.14425461568034,9227473.92310443,0.0,1.0
2017-03-29,6.53,6.54,6.365,6.48,5530506,5.10516453501408,5.11298255114733,4.97616726881541,5.06607445434782,7074052.93841335,0.0,1.0
2017-03-30,6.56,6.58,6.465,6.47,5246284,5.21582151716575,5.23172341203516,5.14028751653607,5.14426299025342,6598313.02254784,0.111541,1.0
2017-03-31,6.64,6.71,6.62,6.62,6352851,5.27942909664338,5.33508572868631,5.26352720177398,5.26352720177398,7990055.33890389,0.0,1.0
2017-04-03,6.55,6.7,6.52,6.68,3372387,5.20787056973105,5.32713478125161,5.18401772742694,5.3112328863822,4241490.75024742,0.0,1.0
2017-04-04,6.54,6.595,6.47,6.47,5007686,5.19991962229635,5.24364983318722,5.14426299025342,5.14426299025342,6298225.51478922,0.0,1.0
2017-04-05,6.38,6.44,6.34,6.43,5821395,5.07270446334108,5.12041014794931,5.04090067360227,5.1124592005146,7321636.88391533,0.0,1.0
2017-04-06,6.45,6.495,6.43,6.44,4390181,5.12836109538401,5.16414035884018,5.1124592005146,5.12041014794931,5521582.2215576,0.0,1.0
2017-04-07,6.47,6.5,6.41,6.41,3294107,5.14426299025342,5.16811583255753,5.0965573056452,5.0965573056452,4143037.07457812,0.0,1.0
2017-04-10,6.46,6.485,6.42,6.43,4378052,5.13631204281871,5.15618941140547,5.1045082530799,5.1124592005146,5506327.43576055,0.0,1.0
2017-04-11,6.33,6.39,6.285,6.37,8340141,5.03294972616756,5.08065541077579,4.9971704627114,5.06475351590638,10489493.3194972,0.0,1.0
2017-04-12,6.42,6.46,6.38,6.46,4390193,5.1045082530799,5.13631204281871,5.07270446334108,5.13631204281871,5521597.31409858,0.0,1.0
2017-04-13,6.36,6.41,6.32,6.36,3088816,5.05680256847168,5.0965573056452,5.02499877873286,5.05680256847168,3884840.1720254,0.0,1.0
2017-04-17,6.4,6.42,6.35,6.37,2223824,5.08860635821049,5.1045082530799,5.04885162103697,5.06475351590638,2796929.57130312,0.0,1.0
2017-04-18,6.34,6.37,6.3,6.37,2722930,5.04090067360227,5.06475351590638,5.00909688386345,5.06475351590638,3424661.05122905,0.0,1.0
2017-04-19,6.3,6.37,6.29,6.33,3170140,5.00909688386345,5.06475351590638,5.00114593642875,5.03294972616756,3987122.32225701,0.0,1.0
2017-04-20,6.33,6.385,6.32,6.35,3678899,5.03294972616756,5.07667993705843,5.02499877873286,5.04885162103697,4626994.49369082,0.0,1.0
2017-04-21,6.23,6.315,6.23,6.31,2535114,4.95344025182052,5.02102330501551,4.95344025182052,5.01704783129816,3188442.66148065,0.0,1.0
2017-04-24,6.36,6.5109,6.36,6.47,5667178,5.05680256847168,5.17678236526136,5.05680256847168,5.14426299025342,7127676.35120336,0.0,1.0
2017-04-25,6.25,6.335,6.2,6.21,9787601,4.96934214668993,5.03692519988492,4.92958740951641,4.93753835695112,12309980.7669204,0.0,1.0
2017-04-26,6.38,6.42,6.26,6.26,6427530,5.07270446334108,5.1045082530799,4.97729309412464,4.97729309412464,8083979.994567,0.0,1.0
2017-04-27,6.47,6.47,6.335,6.35,7509375,5.14426299025342,5.14426299025342,5.03692519988492,5.04885162103697,9444629.16107766,0.0,1.0
2017-04-28,6.49,6.5,6.4,6.465,4946287,5.16016488512283,5.16811583255753,5.08860635821049,5.14028751653607,6221003.27114564,0.0,1.0
2017-05-01,6.46,6.51,6.44,6.51,3641280,5.13631204281871,5.17606677999223,5.12041014794931,5.17606677999223,4579680.63542557,0.0,1.0
2017-05-02,6.61,6.63,6.59,6.6,4521516,5.25557625433927,5.27147814920868,5.23967435946986,5.24762530690457,5686763.79404135,0.0,1.0
2017-05-03,6.51,6.53,6.48,6.5,2175747,5.17606677999223,5.19196867486164,5.15221393768812,5.16811583255753,2736462.5635725,0.0,1.0
2017-05-04,6.6,6.62,6.55,6.55,3483867,5.24762530690457,5.26352720177398,5.20787056973105,5.20787056973105,4381700.45596553,0.0,1.0
2017-05-05,6.62,6.64,6.585,6.62,7435516,5.26352720177398,5.27942909664338,5.23569888575251,5.26352720177398,9351735.82904829,0.0,1.0
2017-05-08,6.58,6.61,6.55,6.59,4383757,5.23172341203516,5.25557625433927,5.20787056973105,5.23967435946986,5513502.6812855,0.0,1.0
2017-05-09,6.61,6.615,6.55,6.57,5186569,5.25557625433927,5.25955172805662,5.20787056973105,5.22377246460046,6523208.76548866,0.0,1.0
2017-05-10,6.49,6.54,6.48,6.53,2752576,5.16016488512283,5.19991962229635,5.15221393768812,5.19196867486164,3461947.17372384,0.0,1.0
2017-05-11,6.44,6.47,6.4,6.46,2881391,5.12041014794931,5.14426299025342,5.08860635821049,5.13631204281871,3623959.31260148,0.0,1.0
2017-05-12,6.48,6.52,6.455,6.51,9468338,5.15221393768812,5.18401772742694,5.13233656910136,5.17606677999223,11908439.9409724,0.0,1.0
2017-05-15,6.66,6.69,6.57,6.57,3184995,5.29533099151279,5.3191838338169,5.22377246460046,5.22377246460046,4005805.63028036,0.0,1.0
2017-05-16,6.76,6.77,6.68,6.73,6910808,5.37484046585983,5.38279141329453,5.3112328863822,5.35098762355572,8691804.41293833,0.0,1.0
2017-05-17,6.58,6.7,6.57,6.665,3759736,5.23172341203516,5.32713478125161,5.22377246460046,5.29930646523014,4728664.13830092,0.0,1.0
2017-05-18,6.49,6.55,6.47,6.52,4701528,5.16016488512283,5.20787056973105,5.14426299025342,5.18401772742694,5913167.00130478,0.0,1.0
2017-05-19,6.59,6.63,6.57,6.59,3141927,5.23967435946986,5.27147814920868,5.22377246460046,5.23967435946986,3951638.50069777,0.0,1.0
2017-05-22,6.67,6.69,6.64,6.65,2170792,5.3032819389475,5.3191838338169,5.27942909664338,5.28738004407809,2730230.60185889,0.0,1.0
2017-05-23,6.99,7.015,6.93,6.935,7884572,5.55771225685802,5.57758962544478,5.5100065722498,5.51398204596715,9916518.8359639,0.0,1.0
2017-05-24,6.99,7.11,6.975,7.06,9114071,5.55771225685802,5.65312362607447,5.54578583570596,5.61336888890095,11462874.1729814,0.0,1.0
2017-05-25,7.05,7.1,6.98,7.03,9152936,5.60541794146624,5.64517267863976,5.54976130942332,5.58951604659684,11511755.1400852,0.0,1.0
2017-05-26,6.99,7.05,6.91,6.92,6022170,5.55771225685802,5.60541794146624,5.49410467738039,5.50205562481509,7574153.96021201,0.0,1.0
2017-05-30,7.19,7.21,6.86,6.9,15882087,5.7167312055521,5.73263310042151,5.45434994020687,5.48615372994569,19975087.4099339,0.0,1.0
2017-05-31,7.24,7.34,7.2,7.33,14349409,5.75648594272562,5.83599541707266,5.7246821529868,5.82804446963795,18047420.2827306,0.0,1.0
2017-06-01,7.34,7.34,7.29,7.31,3835616,5.83599541707266,5.83599541707266,5.79624067989914,5.81214257476854,4824099.30577392,0.0,1.0
2017-06-02,7.4,7.43,7.36,7.42,4221928,5.88370110168088,5.90755394398499,5.85189731194206,5.89960299655029,5309968.44674427,0.0,1.0
2017-06-05,7.31,7.32,7.26,7.275,2783695,5.81214257476854,5.82009352220325,5.77238783759503,5.78431425874708,3501085.90562412,0.0,1.0
2017-06-06,7.24,7.305,7.21,7.27,2267857,5.75648594272562,5.80816710105119,5.73263310042151,5.78033878502973,2852310.39272298,0.0,1.0
2017-06-07,7.2,7.255,7.15,7.24,2590278,5.7246821529868,5.76841236387767,5.68492741581328,5.75648594272562,3257823.07237259,0.0,1.0
2017-06-08,7.27,7.29,7.24,7.26,4630775,5.78033878502973,5.79624067989914,5.75648594272562,5.77238783759503,5824180.12196613,0.0,1.0
2017-06-09,7.14,7.265,7.07,7.25,6451937,5.67697646837858,5.77636331131238,5.62131983633565,5.76443689016032,8114676.96521161,0.0,1.0
2017-06-12,7.17,7.185,7.1,7.13,4766330,5.70082931068269,5.71275573183475,5.64517267863976,5.66902552094388,5994669.23802837,0.0,1.0
2017-06-13,7.23,7.265,7.17,7.23,4080482,5.74853499529091,5.77636331131238,5.70082931068269,5.74853499529091,5132070.15077187,0.0,1.0
2017-06-14,7.1,7.25,7.06,7.24,5102885,5.64517267863976,5.76443689016032,5.61336888890095,5.75648594272562,6417958.41553069,0.0,1.0
2017-06-15,6.95,6.965,6.89,6.93,4245748,5.5259084671192,5.53783488827126,5.47820278251098,5.5100065722498,5339927.14059255,0.0,1.0
2017-06-16,6.98,6.99,6.93,6.98,7597096,5.54976130942332,5.55771225685802,5.5100065722498,5.54976130942332,9554956.89336415,0.0,1.0
2017-06-19,7.06,7.075,7.02,7.03,2852498,5.61336888890095,5.625295310053,5.58156509916213,5.58951604659684,3587620.24705328,0.0,1.0
2017-06-20,7.02,7.07,6.985,7.05,5326545,5.58156509916213,5.62131983633565,5.55373678314067,5.60541794146624,6699258.22519083,0.0,1.0
2017-06-21,7.13,7.15,7.03,7.04,6071967,5.66902552094388,5.68492741581328,5.58951604659684,5.59746699403154,7636784.23214997,0.0,1.0
2017-06-22,7.25,7.27,7.21,7.25,3893981,5.76443689016032,5.78033878502973,5.73263310042151,5.76443689016032,4897505.65197268,0.0,1.0
2017-06-23,7.25,7.31,7.19,7.25,2549104,5.76443689016032,5.81214257476854,5.7167312055521,5.76443689016032,3206038.04884158,0.0,1.0
2017-06-26,7.24,7.3,7.21,7.29,3688047,5.75648594272562,5.80419162733384,5.73263310042151,5.79624067989914,4638500.04076571,0.0,1.0
2017-06-27,7.18,7.23,7.15,7.23,3381682,5.70878025811739,5.74853499529091,5.68492741581328,5.74853499529091,4253181.18094934,0.0,1.0
2017-06-28,7.29,7.31,7.15,7.15,5332209,5.79624067989914,5.81214257476854,5.68492741581328,5.68492741581328,6706381.9045341,0.0,1.0
2017-06-29,7.13,7.245,7.09,7.24,3312075,5.66902552094388,5.76046141644297,5.63722173120506,5.75648594272562,4165635.63927441,0.0,1.0
2017-06-30,7.17,7.2,7.08,7.17,5141540,5.70082931068269,5.7246821529868,5.62927078377036,5.70082931068269,6466575.26316734,0.0,1.0
2017-07-03,7.13,7.2,7.13,7.17,895368,5.66902552094388,5.7246821529868,5.66902552094388,5.70082931068269,1126114.85279344,0.0,1.0
2017-07-05,7.23,7.26,7.1941,7.25,5756757,5.74853499529091,5.77238783759503,5.71999109400033,5.76443689016032,7240340.9119185,0.0,1.0
2017-07-06,7.12,7.16,7.06,7.09,3657121,5.66107457350917,5.69287836324799,5.61336888890095,5.63722173120506,4599604.04723289,0.0,1.0
2017-07-07,7.23,7.23,7.15,7.165,1667436,5.74853499529091,5.74853499529091,5.68492741581328,5.69685383696534,2097153.84700201,0.0,1.0
2017-07-10,7.28,7.29,7.21,7.22,3671279,5.78828973246443,5.79624067989914,5.73263310042151,5.74058404785621,4617410.73016756,0.0,1.0
2017-07-11,7.35,7.37,7.28,7.3,3539185,5.84394636450736,5.85984825937677,5.78828973246443,5.80419162733384,4451274.55446674,0.0,1.0
2017-07-12,7.46,7.47,7.4,7.4,2229059,5.9314067862891,5.93935773372381,5.88370110168088,5.88370110168088,2803513.6923063,0.0,1.0
2017-07-13,7.39,7.4,7.28,7.35,4803627,5.87575015424618,5.88370110168088,5.78828973246443,5.84394636450736,6041578.11311061,0.0,1.0
2017-07-14,7.43,7.46,7.395,7.44,3048019,5.90755394398499,5.9314067862891,5.87972562796353,5.9155048914197,3833529.30582356,0.0,1.0
2017-07-17,7.28,7.33,7.24,7.3,5775736,5.78828973246443,5.82804446963795,5.75648594272562,5.80419162733384,7264211.02319249,0.0,1.0
2017-07-18,6.065,6.31,6.04,6.29,22175780,4.82224961914791,5.01704783129816,4.80237225056115,5.00114593642875,27890739.0372225,0.0,1.0
2017-07-19,6.14,6.2,6.11,6.15,12565059,4.88188172490819,4.92958740951641,4.85802888260408,4.88983267234289,15803222.3243694,0.0,1.0
2017-07-20,6.29,6.35,6.24,6.26,24371963,5.00114593642875,5.04885162103697,4.96139119925523,4.97729309412464,30652904.1980865,0.0,1.0
2017-07-21,6.29,6.31,6.25,6.27,10620120,5.00114593642875,5.01704783129816,4.96934214668993,4.98524404155934,13357049.694035,0.0,1.0
2017-07-24,6.32,6.4,6.3,6.35,7335461,5.02499877873286,5.08860635821049,5.00909688386345,5.04885162103697,9225895.48005632,0.0,1.0
2017-07-25,6.35,6.42,6.34,6.39,4914899,5.04885162103697,5.1045082530799,5.04090067360227,5.08065541077579,6181526.21478504,0.0,1.0
2017-07-26,6.3,6.33,6.27,6.3,2692903,5.00909688386345,5.03294972616756,4.98524404155934,5.00909688386345,3386895.74055811,0.0,1.0
2017-07-27,6.24,6.3,6.18,6.29,2928492,4.96139119925523,5.00909688386345,4.91368551464701,5.00114593642875,3683198.7936656,0.0,1.0
2017-07-28,6.34,6.35,6.275,6.28,4970497,5.04090067360227,5.04885162103697,4.98921951527669,4.99319498899404,6251452.47257581,0.0,1.0
2017-07-31,6.42,6.475,6.365,6.37,5783571,5.1045082530799,5.14823846397077,5.06077804218903,5.06475351590638,7274065.19474165,0.0,1.0
2017-08-01,6.34,6.395,6.32,6.39,2210363,5.04090067360227,5.08463088449314,5.02499877873286,5.08065541077579,2779999.51345712,0.0,1.0
2017-08-02,6.33,6.365,6.29,6.35,4136013,5.03294972616756,5.06077804218903,5.00114593642875,5.04885162103697,5201912.1418755,0.0,1.0
2017-08-03,6.28,6.3564,6.27,6.35,2129598,4.99319498899404,5.05394022739518,4.98524404155934,5.04885162103697,2678420.42409291,0.0,1.0
2017-08-04,6.26,6.32,6.24,6.3,2095181,4.97729309412464,5.02499877873286,4.96139119925523,5.00909688386345,2635133.75884622,0.0,1.0
2017-08-07,6.23,6.24,6.18,6.19,4471222,4.95344025182052,4.96139119925523,4.91368551464701,4.92163646208171,5623508.4393644,0.0,1.0
2017-08-08,6.16,6.22,6.13,6.21,2612878,4.8977836197776,4.94548930438582,4.87393077747349,4.93753835695112,3286247.35788774,0.0,1.0
2017-08-09,6.11,6.13,6.055,6.08,2379956,4.85802888260408,4.87393077747349,4.81429867171321,4.83417604029997,2993298.62201338,0.0,1.0
2017-08-10,6.02,6.09,6.0,6.04,3628926,4.78647035569174,4.84212698773467,4.77056846082233,4.80237225056115,4564142.86448512,0.0,1.0
2017-08-11,6.0,6.02,5.95,5.98,2389439,4.77056846082233,4.78647035569174,4.73081372364882,4.75466656595293,3005225.50252401,0.0,1.0
2017-08-14,6.1,6.145,6.05,6.06,2009452,4.85007793516937,4.88585719862554,4.81032319799585,4.81827414543056,2527311.38836266,0.0,1.0
2017-08-15,6.1,6.125,6.08,6.12,1641607,4.85007793516937,4.86995530375613,4.83417604029997,4.86597983003878,2064668.41025108,0.0,1.0
2017-08-16,6.1,6.11,6.05,6.06,2370662,4.85007793516937,4.85802888260408,4.81032319799585,4.81827414543056,2981609.44902322,0.0,1.0
2017-08-17,6.0,6.11,5.99,6.09,3182695,4.77056846082233,4.85802888260408,4.76261751338763,4.84212698773467,4002912.89325891,0.0,1.0
2017-08-18,6.005,6.03,5.97,5.995,1920175,4.77454393453969,4.79442130312645,4.74671561851822,4.76659298710498,2415026.65659556,0.0,1.0
2017-08-21,5.92,5.97,5.9,5.94,3003064,4.7069608813447,4.74671561851822,4.6910589864753,4.72286277621411,3776988.87417163,0.0,1.0
2017-08-22,5.92,5.92,5.86,5.9,3224531,4.7069608813447,4.7069608813447,4.65925519673648,4.6910589864753,4055530.5219674,0.0,1.0
2017-08-23,5.97,5.99,5.9123,5.95,1785683,4.74671561851822,4.76261751338763,4.70083865181998,4.73081372364882,2245874.48812193,0.0,1.0
2017-08-24,5.91,5.92,5.88,5.89,1914231,4.69900993391,4.7069608813447,4.67515709160589,4.68310803904059,2407550.81796273,0.0,1.0
2017-08-25,5.93,5.95,5.895,5.91,1998943,4.71491182877941,4.73081372364882,4.68708351275794,4.69900993391,2514094.09559811,0.0,1.0
2017-08-28,5.935,5.94,5.88,5.89,2147054,4.71888730249676,4.72286277621411,4.67515709160589,4.68310803904059,2700375.04037399,0.0,1.0
2017-08-29,5.85,5.85,5.75,5.76,3634889,4.65130424930178,4.65130424930178,4.57179477495474,4.57974572238944,4571642.59964117,0.0,1.0
2017-08-30,5.9,5.9,5.85,5.865,1599303,4.6910589864753,4.6910589864753,4.65130424930178,4.66323067045383,2011462.17244431,0.0,1.0
2017-08-31,5.83,5.84,5.78,5.785,2217710,4.63540235443237,4.64335330186707,4.59564761725885,4.5996230909762,2789239.92167305,0.0,1.0
2017-09-01,5.81,5.83,5.77,5.82,2364495,4.61950045956296,4.63540235443237,4.58769666982414,4.62745140699767,2973853.14067047,0.0,1.0
2017-09-05,5.75,5.81,5.73,5.8,3092766,4.57179477495474,4.61950045956296,4.55589288008533,4.61154951212826,3889808.13343181,0.0,1.0
2017-09-06,5.73,5.75,5.7,5.705,2322902,4.55589288008533,4.57179477495474,4.53204003778122,4.53601551149857,2921541.13591685,0.0,1.0
2017-09-07,5.795,5.81,5.76,5.79,1817540,4.60757403841091,4.61950045956296,4.57974572238944,4.60359856469355,2285941.41129256,0.0,1.0
2017-09-08,5.72,5.77,5.72,5.77,1386377,4.54794193265063,4.58769666982414,4.54794193265063,4.58769666982414,1743662.64069212,0.0,1.0
2017-09-11,5.75,5.79,5.75,5.775,2065546,4.57179477495474,4.60359856469355,4.57179477495474,4.5916721435415,2597861.47118067,0.0,1.0
2017-09-12,5.82,5.8775,5.76,5.76,1751857,4.62745140699767,4.67316935474721,4.57974572238944,4.57974572238944,2203331.13051859,0.0,1.0
2017-09-13,5.73,5.74,5.695,5.72,4893011,4.55589288008533,4.56384382752003,4.52806456406387,4.54794193265063,6153997.42003479,0.0,1.0
2017-09-14,5.7,5.73,5.65,5.66,3094826,4.53204003778122,4.55589288008533,4.4922853006077,4.5002362480424,3892399.01963363,0.0,1.0
2017-09-15,5.76,5.77,5.72,5.72,4252541,4.57974572238944,4.58769666982414,4.54794193265063,4.54794193265063,5348470.77649982,0.0,1.0
2017-09-18,5.72,5.78,5.71,5.76,2458315,4.54794193265063,4.59564761725885,4.53999098521592,4.57974572238944,3091851.65691081,0.0,1.0
2017-09-19,5.68,5.72,5.66,5.7,3756172,4.51613814291181,4.54794193265063,4.5002362480424,4.53204003778122,4724181.65362942,0.0,1.0
2017-09-20,5.6,5.64,5.535,5.63,7169648,4.45253056343418,4.48433435317299,4.4008494051086,4.47638340573829,9017350.52190923,0.0,1.0
2017-09-21,5.68,5.71,5.52,5.53,9230934,4.51613814291181,4.53999098521592,4.38892298395655,4.39687393139125,11609854.1410415,0.0,1.0
2017-09-22,5.68,5.71,5.61,5.63,12067018,4.51613814291181,4.53999098521592,4.46048151086888,4.47638340573829,15176830.3074556,0.0,1.0
2017-09-25,5.7,5.72,5.64,5.65,17086109,4.53204003778122,4.54794193265063,4.48433435317299,4.4922853006077,21489400.0247359,0.0,1.0
2017-09-26,5.72,5.74,5.67,5.68,17865011,4.54794193265063,4.56384382752003,4.50818719547711,4.51613814291181,22469034.2210334,0.0,1.0
2017-09-27,5.66,5.7,5.63,5.68,16844138,4.5002362480424,4.53204003778122,4.47638340573829,4.51613814291181,21185070.2552498,0.0,1.0
2017-09-28,5.74,5.755,5.665,5.675,18105136,4.56384382752003,4.57577024867209,4.50421172175975,4.51216266919446,22771042.254632,0.0,1.0
2017-09-29,5.75,5.77,5.7,5.77,3858045,4.57179477495474,4.58769666982414,4.53204003778122,4.58769666982414,4852308.52258009,0.0,1.0
2017-10-02,5.76,5.77,5.71,5.73,5167697,4.57974572238944,4.58769666982414,4.53999098521592,4.55589288008533,6499473.22937176,0.0,1.0
2017-10-03,5.63,5.65,5.6,5.64,13632726,4.47638340573829,4.4922853006077,4.45253056343418,4.48433435317299,17146039.6537104,0.0,1.0
2017-10-04,5.6,5.62,5.56,5.58,6791893,4.45253056343418,4.46843245830359,4.42072677369536,4.43662866856477,8542243.62037043,0.0,1.0
2017-10-05,5.68,5.72,5.66,5.66,12393836,4.51613814291181,4.54794193265063,4.5002362480424,4.5002362480424,15587873.1456631,0.0,1.0
2017-10-06,5.73,5.74,5.68,5.68,3871464,4.55589288008533,4.56384382752003,4.51613814291181,4.51613814291181,4869185.75653265,0.0,1.0
2017-10-09,5.89,5.93,5.88,5.91,5985158,4.68310803904059,4.71491182877941,4.67515709160589,4.69900993391,7527603.53297808,0.0,1.0
2017-10-10,5.81,5.92,5.79,5.91,2909280,4.61950045956296,4.7069608813447,4.60359856469355,4.69900993391,3659035.63555423,0.0,1.0
2017-10-11,5.76,5.79,5.75,5.76,2080360,4.57974572238944,4.60359856469355,4.57179477495474,4.57974572238944,2616493.21302233,0.0,1.0
2017-10-12,5.75,5.79,5.74,5.75,2500283,4.57179477495474,4.60359856469355,4.56384382752003,4.57179477495474,3144635.3035701,0.0,1.0
2017-10-13,5.95,5.99,5.94,5.99,3661111,4.73081372364882,4.76261751338763,4.72286277621411,4.76261751338763,4604622.31710924,0.0,1.0
2017-10-16,5.91,5.96,5.9,5.96,3270029,4.69900993391,4.73876467108352,4.6910589864753,4.73876467108352,4112753.89109874,0.0,1.0
2017-10-17,5.9,5.91,5.86,5.9,3624578,4.6910589864753,4.69900993391,4.65925519673648,4.6910589864753,4558674.33380282,0.0,1.0
2017-10-18,5.98,6.07,5.96,6.03,4515529,4.75466656595293,4.82622509286526,4.73876467108352,4.79442130312645,5679233.87380332,0.0,1.0
2017-10-19,5.9,5.97,5.88,5.91,10440135,4.6910589864753,4.74671561851822,4.67515709160589,4.69900993391,13130680.4449888,0.0,1.0
2017-10-20,6.45,6.49,6.35,6.37,14032735,5.12836109538401,5.16016488512283,5.04885162103697,5.06475351590638,17649135.6724994,0.0,1.0
2017-10-23,6.44,6.49,6.38,6.38,7964605,5.12041014794931,5.16016488512283,5.07270446334108,5.07270446334108,10017177.2803282,0.0,1.0
2017-10-24,6.52,6.55,6.47,6.47,6359965,5.18401772742694,5.20787056973105,5.14426299025342,5.14426299025342,7999002.70028241,0.0,1.0
2017-10-25,6.58,6.61,6.53,6.59,3664339,5.23172341203516,5.25557625433927,5.19196867486164,5.23967435946986,4608682.21063326,0.0,1.0
2017-10-26,6.12,6.2,6.1,6.13,6809560,4.86597983003878,4.92958740951641,4.85007793516937,4.87393077747349,8564463.61383045,0.0,1.0
2017-10-27,6.2,6.21,6.12,6.18,5862449,4.92958740951641,4.93753835695112,4.86597983003878,4.91368551464701,7373270.98203654,0.0,1.0
2017-10-30,6.18,6.185,6.15,6.16,4261768,4.91368551464701,4.91766098836436,4.88983267234289,4.8977836197776,5360075.68280284,0.0,1.0
2017-10-31,6.25,6.3,6.24,6.29,2787685,4.96934214668993,5.00909688386345,4.96139119925523,5.00114593642875,3506104.17550046,0.0,1.0
2017-11-01,6.28,6.31,6.26,6.28,1914256,4.99319498899404,5.01704783129816,4.97729309412464,4.99319498899404,2407582.26075644,0.0,1.0
2017-11-02,6.33,6.34,6.3,6.3,2189579,5.03294972616756,5.04090067360227,5.00909688386345,5.00909688386345,2753859.23247717,0.0,1.0
2017-11-03,6.33,6.37,6.28,6.37,3598084,5.03294972616756,5.06475351590638,4.99319498899404,5.06475351590638,4525352.51873917,0.0,1.0
2017-11-06,6.51,6.56,6.43,6.45,5670340,5.17606677999223,5.21582151716575,5.1124592005146,5.12836109538401,7131653.23575199,0.0,1.0
2017-11-07,6.48,6.49,6.44,6.46,6532789,5.15221393768812,5.16016488512283,5.12041014794931,5.13631204281871,8216365.47549795,0.0,1.0
2017-11-08,6.28,6.38,6.215,6.38,6877661,4.99319498899404,5.07270446334108,4.94151383066847,5.07270446334108,8650115.0416122,0.0,1.0
2017-11-09,5.99,6.07,5.98,6.05,15998914,4.76261751338763,4.82622509286526,4.75466656595293,4.81032319799585,20122022.100371,0.0,1.0
2017-11-10,6.01,6.02,5.97,5.995,2545522,4.77851940825704,4.78647035569174,4.74671561851822,4.76659298710498,3201532.9253586,0.0,1.0
2017-11-13,6.01,6.02,5.99,6.0,2663855,4.77851940825704,4.78647035569174,4.76261751338763,4.77056846082233,3350361.72968889,0.0,1.0
2017-11-14,5.95,5.98,5.94,5.98,3756109,4.73081372364882,4.75466656595293,4.72286277621411,4.75466656595293,4724102.41778926,0.0,1.0
2017-11-15,5.87,5.91,5.84,5.9,3127294,4.66720614417118,4.69900993391,4.64335330186707,4.6910589864753,3933234.40468258,0.0,1.0
2017-11-16,6.09,6.1,6.03,6.05,2622357,4.84212698773467,4.85007793516937,4.79442130312645,4.81032319799585,3298169.20755138,0.0,1.0
2017-11-17,6.07,6.11,6.04,6.1,1973805,4.82622509286526,4.85802888260408,4.80237225056115,4.85007793516937,2482477.73766537,0.0,1.0
2017-11-20,6.2,6.21,6.11,6.11,2127036,4.92958740951641,4.93753835695112,4.85802888260408,4.85802888260408,2675198.16659336,0.0,1.0
2017-11-21,6.43,6.46,6.37,6.37,3453787,5.1124592005146,5.13631204281871,5.06475351590638,5.06475351590638,4343868.48657191,0.0,1.0
2017-11-22,6.39,6.4,6.37,6.39,2598973,5.08065541077579,5.08860635821049,5.06475351590638,5.08065541077579,3268758.87602543,0.0,1.0
2017-11-24,6.445,6.46,6.41,6.46,1170725,5.12438562166666,5.13631204281871,5.0965573056452,5.13631204281871,1472434.58671363,0.0,1.0
2017-11-27,6.4,6.4401,6.38,6.42,1683290,5.08860635821049,5.12048965742365,5.07270446334108,5.1045082530799,2117093.60906206,0.0,1.0
2017-11-28,6.44,6.46,6.39,6.42,1676312,5.12041014794931,5.13631204281871,5.08065541077579,5.1045082530799,2108317.29648132,0.0,1.0
2017-11-29,6.35,6.45,6.3,6.45,3823176,5.04885162103697,5.12836109538401,5.00909688386345,5.12836109538401,4808453.37162311,0.0,1.0
2017-11-30,6.25,6.34,6.23,6.3,4158025,4.96934214668993,5.04090067360227,4.95344025182052,5.00909688386345,5229596.89288256,0.0,1.0
2017-12-01,6.25,6.3,6.15,6.28,4836947,4.96934214668993,5.00909688386345,4.88983267234289,4.99319498899404,6083485.06856924,0.0,1.0
2017-12-04,6.22,6.35,6.205,6.34,2400416,4.94548930438582,5.04885162103697,4.93356288323376,5.04090067360227,3019031.40438684,0.0,1.0
2017-12-05,6.3,6.31,6.21,6.23,3076264,5.00909688386345,5.01704783129816,4.93753835695112,4.95344025182052,3869053.37415876,0.0,1.0
2017-12-06,6.22,6.23,6.12,6.13,5686975,4.94548930438582,4.95344025182052,4.86597983003878,4.87393077747349,7152575.27068759,0.0,1.0
2017-12-07,6.25,6.27,6.22,6.24,3855147,4.96934214668993,4.98524404155934,4.94548930438582,4.96139119925523,4848663.67393306,0.0,1.0
2017-12-08,6.28,6.28,6.21,6.22,4129298,4.99319498899404,4.99319498899404,4.93753835695112,4.94548930438582,5193466.6074846,0.0,1.0
2017-12-11,6.39,6.44,6.16,6.16,10688742,5.08065541077579,5.12041014794931,4.8977836197776,4.8977836197776,13443356.3896377,0.0,1.0
2017-12-12,6.39,6.41,6.3,6.32,4958915,5.08065541077579,5.0965573056452,5.00909688386345,5.02499877873286,6236885.65510517,0.0,1.0
2017-12-13,6.64,6.69,6.48,6.48,7453697,5.27942909664338,5.3191838338169,5.15221393768812,5.15221393768812,9374602.28634702,0.0,1.0
2017-12-14,6.56,6.61,6.53,6.58,5268433,5.21582151716575,5.25557625433927,5.19196867486164,5.23172341203516,6626170.08006444,0.0,1.0
2017-12-15,6.51,6.51,6.45,6.5,6339187,5.17606677999223,5.17606677999223,5.12836109538401,5.16811583255753,7972869.96557296,0.0,1.0
2017-12-18,6.71,6.74,6.63,6.64,2491316,5.33508572868631,5.35893857099042,5.27147814920868,5.27942909664338,3133357.40232168,0.0,1.0
2017-12-19,6.64,6.65,6.59,6.62,3088257,5.27942909664338,5.28738004407809,5.23967435946986,5.26352720177398,3884137.11115802,0.0,1.0
2017-12-20,6.52,6.6,6.5,6.59,2524458,5.18401772742694,5.24762530690457,5.16811583255753,5.23967435946986,3175040.48508908,0.0,1.0
2017-12-21,6.66,6.7,6.57,6.61,2196881,5.29533099151279,5.32713478125161,5.22377246460046,5.25557625433927,2763043.04366441,0.0,1.0
2017-12-22,6.64,6.64,6.59,6.62,1340533,5.27942909664338,5.27942909664338,5.23967435946986,5.26352720177398,1686004.1032958,0.0,1.0
2017-12-26,6.61,6.64,6.59,6.64,540178,5.25557625433927,5.27942909664338,5.23967435946986,5.27942909664338,679388.216858608,0.0,1.0
2017-12-27,6.59,6.63,6.53,6.56,1409587,5.23967435946986,5.27147814920868,5.19196867486164,5.21582151716575,1772854.13037383,0.0,1.0
2017-12-28,6.54,6.6,6.53,6.56,3616151,5.19991962229635,5.24762530690457,5.19196867486164,5.21582151716575,4548075.59689856,0.0,1.0
2017-12-29,6.68,6.71,6.55,6.56,8526046,5.3112328863822,5.33508572868631,5.20787056973105,5.21582151716575,10723308.2220943,0.0,1.0
2018-01-02,6.68,6.7,6.63,6.67,3692513,5.3112328863822,5.32713478125161,5.27147814920868,5.3032819389475,4644116.98143432,0.0,1.0
2018-01-03,6.7,6.73,6.64,6.65,3551802,5.32713478125161,5.35098762355572,5.27942909664338,5.28738004407809,4467143.10359703,0.0,1.0
2018-01-04,6.76,6.78,6.7,6.71,3517210,5.37484046585983,5.39074236072924,5.32713478125161,5.33508572868631,4423636.33879437,0.0,1.0
2018-01-05,6.81,6.83,6.74,6.8,1728268,5.41459520303335,5.43049709790276,5.35893857099042,5.40664425559865,2173662.96808421,0.0,1.0
2018-01-08,6.79,6.82,6.73,6.75,2913414,5.39869330816394,5.42254615046805,5.35098762355572,5.36688951842513,3664235.01592235,0.0,1.0
2018-01-09,6.77,6.82,6.76,6.82,3344630,5.38279141329453,5.42254615046805,5.37484046585983,5.42254615046805,4206580.44524547,0.0,1.0
2018-01-10,6.79,6.8,6.74,6.8,3628460,5.39869330816394,5.40664425559865,5.35893857099042,5.40664425559865,4563556.77081033,0.0,1.0
2018-01-11,6.89,6.92,6.75,6.77,6292746,5.47820278251098,5.50205562481509,5.36688951842513,5.38279141329453,7914460.57426281,0.0,1.0
2018-01-12,7.02,7.04,6.84,6.86,5956735,5.58156509916213,5.59746699403154,5.43844804533746,5.45434994020687,7491855.59195165,0.0,1.0
2018-01-16,6.94,6.99,6.91,6.99,3634087,5.5179575196845,5.55771225685802,5.49410467738039,5.55771225685802,4570633.91481891,0.0,1.0
2018-01-17,7.34,7.35,7.12,7.12,16145837,5.83599541707266,5.84394636450736,5.66107457350917,5.66107457350917,20306808.8835897,0.0,1.0
2018-01-18,7.28,7.37,7.27,7.32,6101770,5.78828973246443,5.85984825937677,5.78033878502973,5.82009352220325,7674267.81538928,0.0,1.0
2018-01-19,7.29,7.32,7.24,7.31,6881798,5.79624067989914,5.82009352220325,5.75648594272562,5.81214257476854,8655318.19511556,0.0,1.0
2018-01-22,7.18,7.21,7.12,7.14,6690910,5.70878025811739,5.73263310042151,5.66107457350917,5.67697646837858,8415236.1148759,0.0,1.0
2018-01-23,7.16,7.17,7.09,7.1,3928288,5.69287836324799,5.70082931068269,5.63722173120506,5.64517267863976,4940653.96892703,0.0,1.0
2018-01-24,7.11,7.15,7.05,7.12,5478460,5.65312362607447,5.68492741581328,5.60541794146624,5.66107457350917,6890323.50545784,0.0,1.0
2018-01-25,6.89,7.09,6.86,7.07,4307116,5.47820278251098,5.63722173120506,5.45434994020687,5.62131983633565,5417110.39517193,0.0,1.0
2018-01-26,6.92,6.93,6.85,6.85,3084537,5.50205562481509,5.5100065722498,5.44639899277217,5.44639899277217,3879458.42345375,0.0,1.0
2018-01-29,7.01,7.02,6.94,7.01,5577437,5.57361415172743,5.58156509916213,5.5179575196845,5.57361415172743,7014808.04118498,0.0,1.0
2018-01-30,7.01,7.14,6.98,7.13,6046062,5.57361415172743,5.67697646837858,5.54976130942332,5.66902552094388,7604203.20930617,0.0,1.0
2018-01-31,6.44,6.61,6.28,6.61,19542865,5.12041014794931,5.25557625433927,4.99319498899404,5.25557625433927,24579290.9090309,0.0,1.0
2018-02-01,6.64,6.66,6.51,6.56,13347137,5.27942909664338,5.29533099151279,5.17606677999223,5.21582151716575,16786851.01318,0.0,1.0
2018-02-02,6.71,6.79,6.68,6.69,7147649,5.33508572868631,5.39869330816394,5.3112328863822,5.3191838338169,8989682.1211549,0.0,1.0
2018-02-05,6.2,6.57,6.19,6.44,10756292,4.92958740951641,5.22377246460046,4.92163646208171,5.12041014794931,13528314.818246,0.0,1.0
2018-02-06,6.41,6.44,6.13,6.14,10046386,5.0965573056452,5.12041014794931,4.87393077747349,4.88188172490819,12635457.7017451,0.0,1.0
2018-02-07,6.42,6.54,6.39,6.43,4468263,5.1045082530799,5.19991962229635,5.08065541077579,5.1124592005146,5619786.8703007,0.0,1.0
2018-02-08,6.24,6.44,6.24,6.43,5792882,4.96139119925523,5.12041014794931,4.96139119925523,5.1124592005146,7285775.74883154,0.0,1.0
2018-02-09,6.39,6.47,6.2,6.41,7340660,5.08065541077579,5.14426299025342,4.92958740951641,5.0965573056452,9232434.32343654,0.0,1.0
2018-02-12,6.57,6.63,6.44,6.44,8911601,5.22377246460046,5.27147814920868,5.12041014794931,5.12041014794931,11208225.2752711,0.0,1.0
2018-02-13,6.55,6.61,6.52,6.55,3001449,5.20787056973105,5.25557625433927,5.18401772742694,5.20787056973105,3774957.66969786,0.0,1.0
2018-02-14,6.66,6.68,6.46,6.46,4517049,5.29533099151279,5.3112328863822,5.13631204281871,5.13631204281871,5681145.59566098,0.0,1.0
2018-02-15,6.78,6.8,6.65,6.73,4692204,5.39074236072924,5.40664425559865,5.28738004407809,5.35098762355572,5901440.09696216,0.0,1.0
2018-02-16,6.74,6.8,6.72,6.72,2648605,5.35893857099042,5.40664425559865,5.34303667612101,5.34303667612101,3331181.62552491,0.0,1.0
2018-02-20,6.66,6.75,6.64,6.68,3354648,5.29533099151279,5.36688951842513,5.27942909664338,5.3112328863822,4219180.20154152,0.0,1.0
2018-02-21,6.66,6.78,6.66,6.74,2331953,5.29533099151279,5.39074236072924,5.29533099151279,5.35893857099042,2932924.68495215,0.0,1.0
2018-02-22,6.66,6.71,6.63,6.63,2518687,5.29533099151279,5.33508572868631,5.27147814920868,5.27147814920868,3167782.23058873,0.0,1.0
2018-02-23,6.9,6.95,6.8,6.8,5650096,5.48615372994569,5.5259084671192,5.40664425559865,5.40664425559865,7106192.1191162,0.0,1.0
2018-02-26,6.99,7.01,6.88,6.94,5141347,5.55771225685802,5.57361415172743,5.47025183507628,5.5179575196845,6466332.52479989,0.0,1.0
2018-02-27,6.78,6.94,6.77,6.93,6363071,5.39074236072924,5.5179575196845,5.38279141329453,5.5100065722498,8002909.15297313,0.0,1.0
2018-02-28,6.62,6.78,6.61,6.78,6612976,5.26352720177398,5.39074236072924,5.25557625433927,5.39074236072924,8317217.60747155,0.0,1.0
2018-03-01,6.48,6.58,6.4,6.55,4277260,5.15221393768812,5.23172341203516,5.08860635821049,5.20787056973105,5379560.15320996,0.0,1.0
2018-03-02,6.56,6.57,6.45,6.48,2266083,5.21582151716575,5.22377246460046,5.12836109538401,5.15221393768812,2850079.21208121,0.0,1.0
2018-03-05,6.74,6.75,6.61,6.61,2451177,5.35893857099042,5.36688951842513,5.25557625433927,5.25557625433927,3082874.11045032,0.0,1.0
2018-03-06,6.79,6.84,6.73,6.82,4204828,5.39869330816394,5.43844804533746,5.35098762355572,5.42254615046805,5288461.57584564,0.0,1.0
2018-03-07,6.75,6.76,6.64,6.66,3979956,5.36688951842513,5.37484046585983,5.27942909664338,5.29533099151279,5005637.41954636,0.0,1.0
2018-03-08,6.82,6.83,6.76,6.81,5484399,5.42254615046805,5.43049709790276,5.37484046585983,5.41459520303335,6897793.05553195,0.0,1.0
2018-03-09,6.87,6.92,6.83,6.84,1722112,5.46230088764157,5.50205562481509,5.43049709790276,5.43844804533746,2165920.4945607,0.0,1.0
2018-03-12,6.84,6.88,6.78,6.79,2568420,5.43844804533746,5.47025183507628,5.39074236072924,5.39869330816394,3230332.00897479,0.0,1.0
2018-03-13,6.75,6.91,6.75,6.89,3310536,5.36688951842513,5.49410467738039,5.36688951842513,5.47820278251098,4163700.02089353,0.0,1.0
2018-03-14,6.78,6.86,6.72,6.85,7400986,5.39074236072924,5.45434994020687,5.34303667612101,5.44639899277217,9308307.04237403,0.0,1.0
2018-03-15,6.84,6.87,6.8,6.83,14505929,5.43844804533746,5.46230088764157,5.40664425559865,5.43049709790276,18244277.3255993,0.0,1.0
2018-03-16,6.73,6.83,6.72,6.79,6584937,5.35098762355572,5.43049709790276,5.34303667612101,5.39869330816394,8281952.62775654,0.0,1.0
2018-03-19,6.66,6.69,6.61,6.67,10482989,5.29533099151279,5.3191838338169,5.25557625433927,5.3032819389475,13184578.4242572,0.0,1.0
2018-03-20,6.57,6.63,6.55,6.6,3126738,5.22377246460046,5.27147814920868,5.20787056973105,5.24762530690457,3932535.11695043,0.0,1.0
2018-03-21,6.6,6.66,6.53,6.54,2383804,5.24762530690457,5.29533099151279,5.19196867486164,5.19991962229635,2998138.29682145,0.0,1.0
2018-03-22,6.41,6.53,6.4,6.45,3108053,5.0965573056452,5.19196867486164,5.08860635821049,5.12836109538401,3909034.77293049,0.0,1.0
2018-03-23,6.4,6.53,6.38,6.5,4099330,5.08860635821049,5.19196867486164,5.07270446334108,5.16811583255753,5155775.50180681,0.0,1.0
2018-03-26,6.46,6.49,6.3,6.47,4900332,5.13631204281871,5.16016488512283,5.00909688386345,5.14426299025342,6163205.12774526,0.0,1.0
2018-03-27,6.36,6.51,6.33,6.49,2080054,5.05680256847168,5.17606677999223,5.03294972616756,5.16016488512283,2616108.35322729,0.0,1.0
2018-03-28,6.36,6.45,6.34,6.4,4607185,5.05680256847168,5.12836109538401,5.04090067360227,5.08860635821049,5794510.70182,0.0,1.0
2018-03-29,6.4,6.43,6.27,6.38,3100910,5.08860635821049,5.1124592005146,4.98524404155934,5.07270446334108,3900050.93791126,0.0,1.0
2018-04-02,6.19,6.29,6.1,6.28,3820901,5.0217547921795,5.10288168704508,4.94874058680048,5.09476899755852,4709783.366331,0.12592,1.0
2018-04-03,6.16,6.2,6.09,6.16,3904835,4.99741672371983,5.02986748166606,4.94062789731392,4.99741672371983,4813243.50755675,0.0,1.0
2018-04-04,6.16,6.18,6.0,6.02,2741938,4.99741672371983,5.01364210269294,4.86761369193489,4.88383907090801,3379813.81457171,0.0,1.0
2018-04-05,6.23,6.27,6.2,6.24,2664360,5.05420555012573,5.08665630807196,5.02986748166606,5.06231823961229,3284188.3131538,0.0,1.0
2018-04-06,6.21,6.3,6.16,6.27,2295568,5.03798017115262,5.11099437653164,4.99741672371983,5.08665630807196,2829601.70459316,0.0,1.0
2018-04-09,6.22,6.3,6.21,6.22,1707200,5.04609286063917,5.11099437653164,5.03798017115262,5.04609286063917,2104357.62742879,0.0,1.0
2018-04-10,6.35,6.38,6.31,6.32,2467562,5.15155782396443,5.1758958924241,5.1191070660182,5.12721975550476,3041607.84668078,0.0,1.0
2018-04-11,6.33,6.39,6.25,6.25,3299132,5.13533244499131,5.18400858191066,5.07043092909885,5.07043092909885,4066631.67062699,0.0,1.0
2018-04-12,6.36,6.39,6.26,6.26,2919763,5.15967051345099,5.18400858191066,5.07854361858541,5.07854361858541,3599007.46212181,0.0,1.0
2018-04-13,6.26,6.32,6.23,6.29,2646073,5.07854361858541,5.12721975550476,5.05420555012573,5.10288168704508,3261647.08310882,0.0,1.0
2018-04-16,6.33,6.39,6.28,6.38,2591130,5.13533244499131,5.18400858191066,5.09476899755852,5.1758958924241,3193922.31675232,0.0,1.0
2018-04-17,6.52,6.53,6.38,6.39,2527966,5.28947354523592,5.29758623472248,5.1758958924241,5.18400858191066,3116064.04286589,0.0,1.0
2018-04-18,6.37,6.5,6.34,6.46,4452200,5.16778320293755,5.2732481662628,5.14344513447787,5.24079740831657,5487945.77603002,0.0,1.0
2018-04-19,6.64,6.65,6.48,6.5,10400186,5.38682581907462,5.39493850856118,5.25702278728969,5.2732481662628,12819652.492841,0.0,1.0
2018-04-20,7.78,7.93,7.65,7.7,44274978,6.31167242054225,6.43336276284062,6.20620745721699,6.24677090464978,54574969.3407578,0.0,1.0
2018-04-23,7.65,7.7,7.59,7.68,14430659,6.20620745721699,6.24677090464978,6.15753132029764,6.23054552567667,17787762.0287453,0.0,1.0
2018-04-24,7.69,7.8,7.64,7.64,28912322,6.23865821516322,6.32789779951536,6.19809476773043,6.19809476773043,35638393.4673015,0.0,1.0
2018-04-25,7.69,7.89,7.66,7.78,27322013,6.23865821516322,6.40091200489439,6.21432014670355,6.31167242054225,33678119.9937081,0.0,1.0
2018-04-26,7.6,7.72,7.58,7.72,6555380,6.1656440097842,6.2629962836229,6.14941863081108,6.2629962836229,8080402.9426512,0.0,1.0
2018-04-27,7.59,7.61,7.53,7.57,7128366,6.15753132029764,6.17375669927076,6.10885518337829,6.14130594132453,8786686.59981493,0.0,1.0
2018-04-30,7.55,7.69,7.54,7.68,3656266,6.12508056235141,6.23865821516322,6.11696787286485,6.23054552567667,4506848.19881007,0.0,1.0
2018-05-01,7.51,7.53,7.47,7.5,2686881,6.09262980440518,6.10885518337829,6.06017904645894,6.08451711491862,3311948.52761451,0.0,1.0
2018-05-02,7.44,7.57,7.42,7.55,4938422,6.03584097799927,6.14130594132453,6.01961559902615,6.12508056235141,6087280.92968728,0.0,1.0
2018-05-03,7.52,7.55,7.41,7.53,4416015,6.10074249389173,6.12508056235141,6.0115029095396,6.10885518337829,5443342.81167406,0.0,1.0
2018-05-04,7.73,7.75,7.63,7.64,3371080,6.27110897310946,6.28733435208257,6.18998207824388,6.19809476773043,4155317.42658894,0.0,1.0
2018-05-07,7.83,7.91,7.79,7.87,5084371,6.35223586797504,6.4171373838675,6.31978511002881,6.38468662592127,6267183.04506076,0.0,1.0
2018-05-08,7.89,7.89,7.78,7.85,6644085,6.40091200489439,6.40091200489439,6.31167242054225,6.36846124694815,8189743.99428022,0.0,1.0
2018-05-09,7.94,8.05,7.9,8.0,3832059,6.44147545232718,6.53071503667932,6.40902469438095,6.49015158924653,4723537.1282844,0.0,1.0
2018-05-10,7.92,8.01,7.86,8.0,18291918,6.42525007335406,6.49826427873308,6.37657393643471,6.49015158924653,22547292.1530002,0.0,1.0
2018-05-11,7.91,7.93,7.83,7.92,9956066,6.4171373838675,6.43336276284062,6.35223586797504,6.42525007335406,12272213.8157711,0.0,1.0
2018-05-14,7.72,7.83,7.7,7.78,6388109,6.2629962836229,6.35223586797504,6.24677090464978,6.31167242054225,7874218.54439813,0.0,1.0
2018-05-15,7.7,7.71,7.61,7.67,3507046,6.24677090464978,6.25488359413634,6.17375669927076,6.22243283619011,4322914.12830578,0.0,1.0
2018-05-16,7.66,7.7,7.61,7.66,2918382,6.21432014670355,6.24677090464978,6.17375669927076,6.21432014670355,3597305.1906343,0.0,1.0
2018-05-17,7.68,7.7,7.61,7.65,3283105,6.23054552567667,6.24677090464978,6.17375669927076,6.20620745721699,4046876.19985918,0.0,1.0
2018-05-18,7.69,7.75,7.68,7.69,2805372,6.23865821516322,6.28733435208257,6.23054552567667,6.23865821516322,3458004.90040719,0.0,1.0
2018-05-21,7.74,7.76,7.71,7.73,1955409,6.27922166259602,6.29544704156913,6.25488359413634,6.27110897310946,2410309.18691008,0.0,1.0
2018-05-22,7.58,7.67,7.57,7.62,4437330,6.14941863081108,6.22243283619011,6.14130594132453,6.18186938875732,5469616.46609571,0.0,1.0
2018-05-23,7.47,7.48,7.35,7.4,4474721,6.06017904645894,6.0682917359455,5.96282677262025,6.00339022005304,5515705.99049073,0.0,1.0
2018-05-24,7.46,7.535,7.42,7.52,3483233,6.05206635697239,6.11291152812157,6.01961559902615,6.10074249389173,4293561.34703705,0.0,1.0
2018-05-25,7.42,7.46,7.4,7.44,2114905,6.01961559902615,6.05206635697239,6.00339022005304,6.03584097799927,2606909.83366757,0.0,1.0
2018-05-29,7.21,7.26,7.16,7.18,3425691,5.84924911980843,5.88981256724122,5.80868567237564,5.82491105134876,4222632.95751181,0.0,1.0
2018-05-30,7.26,7.31,7.2,7.25,2059786,5.88981256724122,5.93037601467401,5.84113643032187,5.88169987775466,2538968.12322577,0.0,1.0
2018-05-31,7.21,7.31,7.17,7.29,1831023,5.84924911980843,5.93037601467401,5.8167983618622,5.9141506357009,2256986.41989664,0.0,1.0
2018-06-01,7.25,7.28,7.2,7.23,1303938,5.88169987775466,5.90603794621434,5.84113643032187,5.86547449878155,1607282.02670703,0.0,1.0
2018-06-04,7.29,7.31,7.25,7.28,2551380,5.9141506357009,5.93037601467401,5.88169987775466,5.90603794621434,3144925.00203213,0.0,1.0
2018-06-05,7.32,7.33,7.26,7.29,3007357,5.93848870416057,5.94660139364713,5.88981256724122,5.9141506357009,3706979.05421237,0.0,1.0
2018-06-06,7.37,7.38,7.27,7.31,2961873,5.97905215159336,5.98716484107992,5.89792525672778,5.93037601467401,3650913.799804,0.0,1.0
2018-06-07,7.26,7.34,7.22,7.3,2964915,5.88981256724122,5.95471408313369,5.85736180929499,5.92226332518746,3654663.48109655,0.0,1.0
2018-06-08,7.25,7.29,7.22,7.26,1788730,5.88169987775466,5.9141506357009,5.85736180929499,5.88981256724122,2204854.50967122,0.0,1.0
2018-06-11,7.28,7.31,7.2,7.21,2288470,5.90603794621434,5.93037601467401,5.84113643032187,5.84924911980843,2820852.44824388,0.0,1.0
2018-06-12,7.44,7.46,7.33,7.37,5808817,6.03584097799927,6.05206635697239,5.94660139364713,5.97905215159336,7160161.87926899,0.0,1.0
2018-06-13,7.69,7.75,7.57,7.58,7125857,6.23865821516322,6.28733435208257,6.14130594132453,6.14941863081108,8783593.91396253,0.0,1.0
2018-06-14,7.79,7.83,7.77,7.79,3503020,6.31978511002881,6.35223586797504,6.30355973105569,6.31978511002881,4317951.53235449,0.0,1.0
2018-06-15,7.79,7.79,7.68,7.74,4253021,6.31978511002881,6.31978511002881,6.23054552567667,6.27922166259602,5242430.40122118,0.0,1.0
2018-06-18,7.73,7.74,7.64,7.65,3185283,6.27110897310946,6.27922166259602,6.19809476773043,6.20620745721699,3926297.19808414,0.0,1.0
2018-06-19,7.86,7.88,7.72,7.75,6430062,6.37657393643471,6.39279931540783,6.2629962836229,6.28733435208257,7925931.35809514,0.0,1.0
2018-06-20,7.94,7.99,7.91,7.91,7764789,6.44147545232718,6.48203889975997,6.4171373838675,6.4171373838675,9571165.04072467,0.0,1.0
2018-06-21,7.71,7.78,7.67,7.77,4693132,6.25488359413634,6.31167242054225,6.22243283619011,6.30355973105569,5784927.43716619,0.0,1.0
2018-06-22,7.77,7.79,7.67,7.77,2137962,6.30355973105569,6.31978511002881,6.22243283619011,6.30355973105569,2635330.74147897,0.0,1.0
2018-06-25,7.64,7.71,7.58,7.68,4271349,6.19809476773043,6.25488359413634,6.14941863081108,6.23054552567667,5265022.16937695,0.0,1.0
2018-06-26,7.61,7.64,7.56,7.61,3592711,6.17375669927076,6.19809476773043,6.13319325183797,6.17375669927076,4428507.96391595,0.0,1.0
2018-06-27,7.55,7.63,7.53,7.59,6546607,6.12508056235141,6.18998207824388,6.10885518337829,6.15753132029764,8069589.01958101,0.0,1.0
2018-06-28,7.54,7.57,7.38,7.42,6347467,6.11696787286485,6.14130594132453,5.98716484107992,6.01961559902615,7824121.71760926,0.0,1.0
2018-06-29,7.67,7.77,7.62,7.63,5327294,6.22243283619011,6.30355973105569,6.18186938875732,6.18998207824388,6566618.88616191,0.0,1.0
2018-07-02,7.56,7.57,7.47,7.53,3976817,6.13319325183797,6.14130594132453,6.06017904645894,6.10885518337829,4901971.17317155,0.0,1.0
2018-07-03,7.62,7.66,7.56,7.59,4696297,6.18186938875732,6.21432014670355,6.13319325183797,6.15753132029764,5788828.73279108,0.0,1.0
2018-07-05,7.66,7.67,7.575,7.65,3462504,6.21432014670355,6.22243283619011,6.14536228606781,6.20620745721699,4268010.01780851,0.0,1.0
2018-07-06,7.8,7.81,7.62,7.64,5846951,6.32789779951536,6.33601048900192,6.18186938875732,6.19809476773043,7207167.25284231,0.0,1.0
2018-07-09,7.78,7.85,7.71,7.77,4885239,6.31167242054225,6.36846124694815,6.25488359413634,6.30355973105569,6021725.6041838,0.0,1.0
2018-07-10,7.81,7.85,7.79,7.83,2864841,6.33601048900192,6.36846124694815,6.31978511002881,6.35223586797504,3531308.58113913,0.0,1.0
2018-07-11,7.68,7.76,7.65,7.72,2622855,6.23054552567667,6.29544704156913,6.20620745721699,6.2629962836229,3233027.72076484,0.0,1.0
2018-07-12,7.74,7.77,7.65,7.66,2542899,6.27922166259602,6.30355973105569,6.20620745721699,6.21432014670355,3134471.00892165,0.0,1.0
2018-07-13,7.73,7.77,7.7,7.74,2960665,6.27110897310946,6.30355973105569,6.24677090464978,6.27922166259602,3649424.77449124,0.0,1.0
2018-07-16,7.65,7.7,7.62,7.68,6402399,6.20620745721699,6.24677090464978,6.18186938875732,6.23054552567667,7891832.92496043,0.0,1.0
2018-07-17,7.64,7.75,7.62,7.68,4150140,6.19809476773043,6.28733435208257,6.18186938875732,6.23054552567667,5115615.48963057,0.0,1.0
2018-07-18,8.27,8.39,8.17,8.22,20822756,6.7091942053836,6.8065464792223,6.62806731051802,6.66863075795081,25666896.3288944,0.0,1.0
2018-07-19,8.23,8.37,8.21,8.28,12429488,6.67674344743736,6.79032110024918,6.66051806846425,6.71730689487015,15321044.914383,0.0,1.0
2018-07-20,8.25,8.28,8.19,8.21,6856379,6.69296882641048,6.71730689487015,6.64429268949113,6.66051806846425,8451425.4013546,0.0,1.0
2018-07-23,8.15,8.24,8.14,8.24,4556294,6.6118419315449,6.68485613692392,6.60372924205834,6.68485613692392,5616255.87611763,0.0,1.0
2018-07-24,8.14,8.31,8.12,8.27,3633614,6.60372924205834,6.74164496332983,6.58750386308522,6.7091942053836,4478926.50892223,0.0,1.0
2018-07-25,8.26,8.31,8.22,8.28,12820909,6.70108151589704,6.74164496332983,6.66863075795081,6.71730689487015,15803524.8621839,0.0,1.0
2018-07-26,8.09,8.2,8.04,8.17,9997654,6.56316579462555,6.65240537897769,6.52260234719276,6.62806731051802,12323476.7170185,0.0,1.0
2018-07-27,7.92,8.05,7.91,8.05,6300416,6.42525007335406,6.53071503667932,6.4171373838675,6.53071503667932,7766124.92125959,0.0,1.0
2018-07-30,7.94,8.02,7.92,8.0,2148146,6.44147545232718,6.50637696821964,6.42525007335406,6.49015158924653,2647883.91514213,0.0,1.0
2018-07-31,7.86,7.92,7.81,7.87,12861381,6.37657393643471,6.42525007335406,6.33601048900192,6.38468662592127,15853412.1407086,0.0,1.0
2018-08-01,7.92,7.96,7.89,7.96,2960785,6.42525007335406,6.45770083130029,6.40091200489439,6.45770083130029,3649572.69091304,0.0,1.0
2018-08-02,7.86,7.88,7.8,7.8,2701164,6.37657393643471,6.39279931540783,6.32789779951536,6.32789779951536,3329554.27971887,0.0,1.0
2018-08-03,7.92,7.97,7.89,7.92,1989945,6.42525007335406,6.46581352078685,6.40091200489439,6.42525007335406,2452879.5331032,0.0,1.0
2018-08-06,7.89,7.96,7.88,7.91,2125091,6.40091200489439,6.45770083130029,6.39279931540783,6.4171373838675,2619465.47260442,0.0,1.0
2018-08-07,7.94,7.99,7.93,7.98,1679246,6.44147545232718,6.48203889975997,6.43336276284062,6.47392621027341,2069900.49697123,0.0,1.0
2018-08-08,7.98,8.01,7.96,7.98,2683464,6.47392621027341,6.49826427873308,6.45770083130029,6.47392621027341,3307736.60750385,0.0,1.0
2018-08-09,7.91,7.99,7.91,7.95,1719915,6.4171373838675,6.48203889975997,6.4171373838675,6.44958814181374,2120030.60495501,0.0,1.0
2018-08-10,7.75,7.86,7.75,7.8,2420130,6.28733435208257,6.37657393643471,6.28733435208257,6.32789779951536,2983141.41569191,0.0,1.0
2018-08-13,7.78,7.9,7.72,7.86,2313353,6.31167242054225,6.40902469438095,6.2629962836229,6.37657393643471,2851524.15094029,0.0,1.0
2018-08-14,7.78,7.84,7.76,7.83,1692722,6.31167242054225,6.3603485574616,6.29544704156913,6.35223586797504,2086511.51113901,0.0,1.0
2018-08-15,7.69,7.71,7.63,7.69,1584058,6.23865821516322,6.25488359413634,6.18998207824388,6.23865821516322,1952568.26065464,0.0,1.0
2018-08-16,7.76,7.82,7.71,7.79,1590061,6.29544704156913,6.34412317848848,6.25488359413634,6.31978511002881,1959967.77965502,0.0,1.0
2018-08-17,7.83,7.84,7.76,7.76,1580957,6.35223586797504,6.3603485574616,6.29544704156913,6.29544704156913,1948745.85378804,0.0,1.0
2018-08-20,7.94,7.96,7.86,7.89,3234782,6.44147545232718,6.45770083130029,6.37657393643471,6.40091200489439,3987311.48943847,0.0,1.0
2018-08-21,8.09,8.12,8.04,8.09,3094437,6.56316579462555,6.58750386308522,6.52260234719276,6.56316579462555,3814317.0709629,0.0,1.0
2018-08-22,8.16,8.2,8.13,8.19,3973491,6.61995462103146,6.65240537897769,6.59561655257178,6.64429268949113,4897871.42301408,0.0,1.0
2018-08-23,8.22,8.32,8.18,8.3,6269026,6.66863075795081,6.74975765281639,6.63618000000457,6.73353227384327,7727432.45059125,0.0,1.0
2018-08-24,8.53,8.61,8.44,8.49,5943100,6.92012413203411,6.98502564792657,6.84710992665509,6.88767337408788,7325684.05317012,0.0,1.0
2018-08-27,8.58,8.61,8.55,8.59,6178334,6.9606875794669,6.98502564792657,6.93634951100723,6.96880026895346,7615642.14954464,0.0,1.0
2018-08-28,8.56,8.59,8.52,8.58,4479055,6.94446220049378,6.96880026895346,6.91201144254755,6.9606875794669,5521048.23859129,0.0,1.0
2018-08-29,8.56,8.57,8.52,8.55,3308595,6.94446220049378,6.95257488998034,6.91201144254755,6.93634951100723,4078296.11312251,0.0,1.0
2018-08-30,8.42,8.5,8.41,8.49,2852500,6.83088454768197,6.89578606357443,6.82277185819541,6.88767337408788,3516096.60979418,0.0,1.0
2018-08-31,8.41,8.45,8.35,8.39,2715443,6.82277185819541,6.85522261614164,6.77409572127606,6.8065464792223,3347155.10127584,0.0,1.0
2018-09-04,8.54,8.56,8.42,8.44,4074008,6.92823682152067,6.94446220049378,6.83088454768197,6.84710992665509,5021772.3810953,0.0,1.0
2018-09-05,8.52,8.79,8.37,8.5,7250099,6.91201144254755,7.13105405868462,6.79032110024918,6.89578606357443,8936739.18126982,0.0,1.0
2018-09-06,8.6,8.64,8.56,8.59,4553072,6.97691295844002,7.00936371638625,6.94446220049378,6.96880026895346,5612284.32019239,0.0,1.0
2018-09-07,8.57,8.63,8.53,8.56,3516728,6.95257488998034,7.00125102689969,6.92012413203411,6.94446220049378,4334848.51827108,0.0,1.0
2018-09-10,8.53,8.64,8.51,8.63,2296838,6.92012413203411,7.00936371638625,6.90389875306099,7.00125102689969,2831167.15339051,0.0,1.0
2018-09-11,8.53,8.55,8.45,8.52,3745102,6.92012413203411,6.93634951100723,6.85522261614164,6.91201144254755,4616350.72586622,0.0,1.0
2018-09-12,8.47,8.57,8.43,8.57,2102160,6.87144799511476,6.95257488998034,6.83899723716853,6.95257488998034,2591199.87703591,0.0,1.0
2018-09-13,8.61,8.73,8.56,8.69,4524559,6.98502564792657,7.08237792176527,6.94446220049378,7.04992716381904,5577138.14573663,0.0,1.0
2018-09-14,8.61,8.64,8.55,8.57,2454708,6.98502564792657,7.00936371638625,6.93634951100723,6.95257488998034,3025763.53263265,0.0,1.0
2018-09-17,8.55,8.69,8.53,8.68,1992942,6.93634951100723,7.04992716381904,6.92012413203411,7.04181447433248,2456573.74573757,0.0,1.0
2018-09-18,8.7,8.73,8.59,8.59,4288941,7.0580398533056,7.08237792176527,6.96880026895346,6.96880026895346,5286706.71681235,0.0,1.0
2018-09-19,8.74,8.77,8.67,8.75,2417242,7.09049061125183,7.1148286797115,7.03370178484592,7.09860330073839,2979581.560474,0.0,1.0
2018-09-20,8.74,8.81,8.7,8.78,3760863,7.09049061125183,7.14727943765774,7.0580398533056,7.12294136919806,4635778.31523238,0.0,1.0
2018-09-21,8.8,8.83,8.75,8.8,2498251,7.13916674817118,7.16350481663085,7.09860330073839,7.13916674817118,3079436.23891846,0.0,1.0
2018-09-24,8.96,8.98,8.83,8.87,4157952,7.26896977995611,7.28519515892923,7.16350481663085,7.19595557457709,5125244.84868954,0.0,1.0
2018-09-25,9.06,9.11,9.04,9.06,3469882,7.35009667482169,7.39066012225448,7.33387129584857,7.35009667482169,4277104.41247532,0.0,1.0
2018-09-26,8.94,9.0,8.93,8.96,1969479,7.25274440098299,7.30142053790234,7.24463171149644,7.26896977995611,2427652.38736576,0.0,1.0
2018-09-27,8.97,9.02,8.94,8.96,1581831,7.27708246944267,7.31764591687546,7.25274440098299,7.26896977995611,1949823.17839346,0.0,1.0
2018-09-28,8.8,8.9,8.79,8.84,3958699,7.13916674817118,7.22029364303676,7.13105405868462,7.17161750611741,4879638.25875393,0.0,1.0
2018-10-01,8.8,8.92,8.79,8.89,3792466,7.13916674817118,7.23651902200988,7.13105405868462,7.2121809535502,4674733.33754941,0.0,1.0
2018-10-02,8.75,8.81,8.71,8.74,3342508,7.09860330073839,7.14727943765774,7.06615254279216,7.09049061125183,4120098.52655913,0.0,1.0
2018-10-03,8.88,8.97,8.85,8.94,3212419,7.20406826406365,7.27708246944267,7.17973019560397,7.25274440098299,3959746.03159979,0.0,1.0
2018-10-04,8.8,8.9,8.79,8.86,3374259,7.13916674817118,7.22029364303676,7.13105405868462,7.18784288509053,4159235.97912971,0.0,1.0
2018-10-05,8.64,8.71,8.57,8.7,3581419,7.00936371638625,7.06615254279216,6.95257488998034,7.0580398533056,4414589.02862487,0.0,1.0
2018-10-08,8.59,8.63,8.46,8.52,3509648,6.96880026895346,7.00125102689969,6.8633353056282,6.91201144254755,4326121.44938507,0.0,1.0
2018-10-09,8.71,8.77,8.55,8.57,4757120,7.06615254279216,7.1148286797115,6.93634951100723,6.95257488998034,5863801.40381562,0.0,1.0
2018-10-10,8.38,8.57,8.38,8.55,4998399,6.79843378973574,6.95257488998034,6.79843378973574,6.93634951100723,6161210.78993816,0.0,1.0
2018-10-11,8.25,8.35,8.17,8.29,5430015,6.69296882641048,6.77409572127606,6.62806731051802,6.72541958435671,6693236.5758568,0.0,1.0
2018-10-12,8.23,8.31,8.18,8.31,9405695,6.67674344743736,6.74164496332983,6.63618000000457,6.74164496332983,11593806.2409318,0.0,1.0
2018-10-15,8.34,8.37,8.18,8.27,16461036,6.7659830317895,6.79032110024918,6.63618000000457,6.7091942053836,20290479.5348992,0.0,1.0
2018-10-16,8.63,8.66,8.53,8.54,3239183,7.00125102689969,7.02558909535936,6.92012413203411,6.92823682152067,3992736.32420786,0.0,1.0
2018-10-17,8.74,8.86,8.6,8.66,7051212,7.09049061125183,7.18784288509053,6.97691295844002,7.02558909535936,8691583.73642069,0.0,1.0
2018-10-18,9.2,9.35,8.98,9.08,19758871,7.46367432763351,7.58536466993188,7.28519515892923,7.36632205379481,24355512.4755339,0.0,1.0
2018-10-19,9.36,9.45,9.36,9.45,20247741,7.59347735941844,7.66649156479746,7.59347735941844,7.66649156479746,24958111.6515655,0.0,1.0
2018-10-22,9.3,9.36,9.23,9.35,10983464,7.54480122249909,7.59347735941844,7.48801239609318,7.58536466993188,13538622.4484475,0.0,1.0
2018-10-23,9.15,9.19,8.95,9.03,9929759,7.42311088020072,7.45556163814695,7.26085709046955,7.32575860636202,12239786.8382027,0.0,1.0
2018-10-24,8.8,9.1,8.79,9.01,5918447,7.13916674817118,7.38254743276792,7.13105405868462,7.3095332273889,7295295.85694882,0.0,1.0
2018-10-25,8.72,8.79,8.62,8.74,26303763,7.07426523227871,7.13105405868462,6.99313833741313,7.09049061125183,32422987.5229201,0.0,1.0
2018-10-26,8.52,8.65,8.49,8.59,23995234,6.91201144254755,7.01747640587281,6.88767337408788,6.96880026895346,29577409.612136,0.0,1.0
2018-10-29,8.55,8.69,8.48,8.62,7452255,6.93634951100723,7.04992716381904,6.87956068460132,6.99313833741313,9185924.11597605,0.0,1.0
2018-10-30,8.57,8.68,8.52,8.55,15459304,6.95257488998034,7.04181447433248,6.91201144254755,6.93634951100723,19055707.7595715,0.0,1.0
2018-10-31,8.66,8.76,8.59,8.59,13289751,7.02558909535936,7.10671599022495,6.96880026895346,6.96880026895346,16381436.7874176,0.0,1.0
2018-11-01,8.86,8.91,8.69,8.71,12830693,7.18784288509053,7.22840633252332,7.04992716381904,7.06615254279216,15815584.9811078,0.0,1.0
2018-11-02,8.9,9.06,8.85,8.96,5200991,7.22029364303676,7.35009667482169,7.17973019560397,7.26896977995611,6410933.15431026,0.0,1.0
2018-11-05,8.94,8.98,8.89,8.95,6794165,7.25274440098299,7.28519515892923,7.2121809535502,7.26085709046955,8374738.13247406,0.0,1.0
2018-11-06,8.95,8.99,8.91,8.92,6847951,7.26085709046955,7.29330784841578,7.22840633252332,7.23651902200988,8441036.73799707,0.0,1.0
2018-11-07,9.15,9.16,9.0,9.03,4742796,7.42311088020072,7.43122356968727,7.30142053790234,7.32575860636202,5846145.11360048,0.0,1.0
2018-11-08,9.13,9.14,9.01,9.02,5778616,7.4068855012276,7.41499819071416,7.3095332273889,7.31764591687546,7122935.01381328,0.0,1.0
2018-11-09,9.01,9.07,8.97,9.06,8894113,7.3095332273889,7.35820936430825,7.27708246944267,7.35009667482169,10963211.4168015,0.0,1.0
2018-11-12,8.75,8.95,8.75,8.93,6157813,7.09860330073839,7.26085709046955,7.09860330073839,7.24463171149644,7590347.20878054,0.0,1.0
2018-11-13,8.92,8.95,8.83,8.86,5999525,7.23651902200988,7.26085709046955,7.16350481663085,7.18784288509053,7395235.58733581,0.0,1.0
2018-11-14,8.48,8.73,8.48,8.69,7570578,6.87956068460132,7.08237792176527,6.87956068460132,7.04992716381904,9331773.40577822,0.0,1.0
2018-11-15,8.52,8.58,8.36,8.48,6897032,6.91201144254755,6.9606875794669,6.78220841076262,6.87956068460132,8501535.7871488,0.0,1.0
2018-11-16,8.56,8.58,8.48,8.53,4099681,6.94446220049378,6.9606875794669,6.87956068460132,6.92012413203411,5053417.86690188,0.0,1.0
2018-11-19,8.41,8.58,8.38,8.55,4202621,6.82277185819541,6.9606875794669,6.79843378973574,6.93634951100723,5180305.50406654,0.0,1.0
2018-11-20,8.12,8.23,8.04,8.11,7024739,6.58750386308522,6.67674344743736,6.52260234719276,6.57939117359867,8658952.14113548,0.0,1.0
2018-11-21,8.17,8.23,8.13,8.19,2778946,6.62806731051802,6.67674344743736,6.59561655257178,6.64429268949113,3425431.23905384,0.0,1.0
2018-11-23,8.34,8.39,8.2633,8.27,3167377,6.7659830317895,6.8065464792223,6.7037587034276,6.7091942053836,3904225.60267837,0.0,1.0
2018-11-26,8.43,8.47,8.37,8.46,2820708,6.83899723716853,6.87144799511476,6.79032110024918,6.8633353056282,3476908.61911282,0.0,1.0
2018-11-27,8.25,8.38,8.24,8.34,3860838,6.69296882641048,6.79843378973574,6.68485613692392,6.7659830317895,4759011.18414182,0.0,1.0
2018-11-28,8.45,8.49,8.32,8.35,3995369,6.85522261614164,6.88767337408788,6.74975765281639,6.77409572127606,4924839.05198133,0.0,1.0
2018-11-29,8.41,8.46,8.34,8.41,3721026,6.82277185819541,6.8633353056282,6.7659830317895,6.82277185819541,4586673.76110639,0.0,1.0
2018-11-30,8.39,8.43,8.33,8.4,3860565,6.8065464792223,6.83899723716853,6.75787034230295,6.81465916870885,4758674.67428222,0.0,1.0
2018-12-03,8.76,8.76,8.65,8.72,4408410,7.10671599022495,7.10671599022495,7.01747640587281,7.07426523227871,5433968.60844268,0.0,1.0
2018-12-04,8.42,8.63,8.41,8.62,5031432,6.83088454768197,7.00125102689969,6.82277185819541,6.99313833741313,6201928.48294827,0.0,1.0
2018-12-06,8.8,8.81,8.475,8.49,8108304,7.13916674817118,7.14727943765774,6.87550433985804,6.88767337408788,9994594.28767066,0.0,1.0
2018-12-07,8.66,8.95,8.66,8.84,4196864,7.02558909535936,7.26085709046955,7.02558909535936,7.17161750611741,5173209.21373085,0.0,1.0
2018-12-10,8.78,8.82,8.64,8.73,5577384,7.12294136919806,7.1553921271443,7.00936371638625,7.08237792176527,6874889.03555488,0.0,1.0
2018-12-11,8.79,8.93,8.74,8.85,7051888,7.13105405868462,7.24463171149644,7.09049061125183,7.17973019560397,8692416.99893015,0.0,1.0
2018-12-12,9.17,9.29,9.0,9.01,12940784,7.43933625917383,7.53668853301253,7.30142053790234,7.3095332273889,15951287.2043747,0.0,1.0
2018-12-13,9.2,9.22,9.12,9.17,10754864,7.46367432763351,7.47989970660662,7.39877281174104,7.43933625917383,13256841.6649246,0.0,1.0
2018-12-14,8.98,9.13,8.97,9.07,6263671,7.28519515892923,7.4068855012276,7.27708246944267,7.35820936430825,7720831.68026857,0.0,1.0
2018-12-17,8.86,9.05,8.82,9.02,4637313,7.18784288509053,7.34198398533513,7.1553921271443,7.31764591687546,5716122.88093057,0.0,1.0
2018-12-18,8.87,8.99,8.81,8.91,5828450,7.19595557457709,7.29330784841578,7.14727943765774,7.22840633252332,7184362.23851178,0.0,1.0
2018-12-19,8.75,8.99,8.73,8.88,6714071,7.09860330073839,7.29330784841578,7.08237792176527,7.20406826406365,8276011.3167458,0.0,1.0
2018-12-20,8.74,8.84,8.64,8.82,5974498,7.09049061125183,7.17161750611741,7.00936371638625,7.1553921271443,7364386.38493325,0.0,1.0
2018-12-21,8.19,8.7,8.18,8.69,19723994,6.64429268949113,7.0580398533056,6.63618000000457,7.04992716381904,24312521.8001755,0.0,1.0
2018-12-24,8.21,8.29,8.12,8.16,2710432,6.66051806846425,6.72541958435671,6.58750386308522,6.61995462103146,3340978.35802897,0.0,1.0
2018-12-26,8.5,8.51,8.18,8.24,3476554,6.89578606357443,6.90389875306099,6.63618000000457,6.68485613692392,4285328.56552722,0.0,1.0
2018-12-27,8.48,8.49,8.28,8.36,4993237,6.87956068460132,6.88767337408788,6.71730689487015,6.78220841076262,6154847.9185272,0.0,1.0
2018-12-28,8.7,8.78,8.59,8.65,6109530,7.0580398533056,7.12294136919806,6.96880026895346,7.01747640587281,7530831.80383376,0.0,1.0
2018-12-31,8.87,8.88,8.735,8.76,3581767,7.19595557457709,7.20406826406365,7.08643426650855,7.10671599022495,4415017.98624808,0.0,1.0
2019-01-02,8.63,8.64,8.45,8.5,5577509,7.00125102689969,7.00936371638625,6.85522261614164,6.89578606357443,6875043.11516092,0.0,1.0
2019-01-03,8.29,8.41,8.26,8.38,6423240,6.72541958435671,6.82277185819541,6.70108151589704,6.79843378973574,7917522.30951599,0.0,1.0
2019-01-04,8.69,8.72,8.41,8.45,6172418,7.04992716381904,7.07426523227871,6.82277185819541,6.85522261614164,7608349.86995006,0.0,1.0
2019-01-07,8.8,8.86,8.72,8.73,3179371,7.13916674817118,7.18784288509053,7.07426523227871,7.08237792176527,3919009.84903696,0.0,1.0
2019-01-08,8.96,8.98,8.78,8.79,6310357,7.26896977995611,7.28519515892923,7.12294136919806,7.13105405868462,7778378.56416861,0.0,1.0
2019-01-09,9.18,9.19,9.02,9.06,5514159,7.44744894866039,7.45556163814695,7.31764591687546,7.35009667482169,6796955.5708207,0.0,1.0
2019-01-10,8.82,8.86,8.74,8.81,6590710,7.1553921271443,7.18784288509053,7.09049061125183,7.14727943765774,8123952.00250186,0.0,1.0
2019-01-11,8.53,8.65,8.51,8.64,5738768,6.92012413203411,7.01747640587281,6.90389875306099,7.00936371638625,7073816.90068196,0.0,1.0
2019-01-14,8.46,8.51,8.42,8.49,2895399,6.8633353056282,6.90389875306099,6.83088454768197,6.88767337408788,3568975.49794968,0.0,1.0
2019-01-15,8.49,8.52,8.39,8.4,4498849,6.88767337408788,6.91201144254755,6.8065464792223,6.81465916870885,5545447.05236667,0.0,1.0
2019-01-16,8.48,8.54,8.41,8.51,4468097,6.87956068460132,6.92823682152067,6.82277185819541,6.90389875306099,5507541.00400755,0.0,1.0
2019-01-17,8.45,8.5,8.39,8.41,2698260,6.85522261614164,6.89578606357443,6.8065464792223,6.82277185819541,3325974.70231139,0.0,1.0
2019-01-18,8.55,8.6,8.49,8.59,9003003,6.93634951100723,6.97691295844002,6.88767337408788,6.96880026895346,11097433.2432136,0.0,1.0
2019-01-22,8.38,8.49,8.35,8.45,5241083,6.79843378973574,6.88767337408788,6.77409572127606,6.85522261614164,6460352.03083256,0.0,1.0
2019-01-23,8.46,8.54,8.4,8.45,4618704,6.8633353056282,6.92823682152067,6.81465916870885,6.85522261614164,5693184.74182044,0.0,1.0
2019-01-24,8.52,8.7,8.49,8.54,10594398,6.91201144254755,7.0580398533056,6.88767337408788,6.92823682152067,13059045.3604243,0.0,1.0
2019-01-25,8.88,9.13,8.87,8.93,17526065,7.20406826406365,7.4068855012276,7.19595557457709,7.24463171149644,21603273.5248141,0.0,1.0
2019-01-28,8.74,8.81,8.67,8.8,8797908,7.09049061125183,7.14727943765774,7.03370178484592,7.13916674817118,10844625.5888102,0.0,1.0
2019-01-29,8.88,8.98,8.81,8.82,9655582,7.20406826406365,7.28519515892923,7.14727943765774,7.1553921271443,11901826.1650446,0.0,1.0
2019-01-30,8.97,9.02,8.74,8.8,6156622,7.27708246944267,7.31764591687546,7.09049061125183,7.13916674817118,7588879.13829421,0.0,1.0
2019-01-31,8.91,8.91,8.82,8.86,4997113,7.22840633252332,7.22840633252332,7.1553921271443,7.18784288509053,6159625.61895124,0.0,1.0
2019-02-01,8.83,8.91,8.8,8.88,4330752,7.16350481663085,7.22840633252332,7.13916674817118,7.20406826406365,5338244.4960769,0.0,1.0
2019-02-04,8.84,8.84,8.73,8.79,3171632,7.17161750611741,7.17161750611741,7.08237792176527,7.13105405868462,3909470.47246792,0.0,1.0
2019-02-05,8.74,8.78,8.69,8.73,2980979,7.09049061125183,7.12294136919806,7.04992716381904,7.08237792176527,3674464.55942774,0.0,1.0
2019-02-06,8.85,8.91,8.79,8.79,2597223,7.17973019560397,7.22840633252332,7.13105405868462,7.13105405868462,3201432.77306905,0.0,1.0
2019-02-07,8.72,8.8,8.64,8.8,4030569,7.07426523227871,7.13916674817118,7.00936371638625,7.13916674817118,4968227.86904172,0.0,1.0
2019-02-08,8.78,8.89,8.69,8.71,11110364,7.12294136919806,7.2121809535502,7.04992716381904,7.06615254279216,13695044.0644976,0.0,1.0
2019-02-11,8.89,8.97,8.82,8.91,5179737,7.2121809535502,7.27708246944267,7.1553921271443,7.22840633252332,6384734.69073636,0.0,1.0
2019-02-12,9.04,9.07,9.0,9.01,3991989,7.33387129584857,7.35820936430825,7.30142053790234,7.3095332273889,4920672.73943406,0.0,1.0
2019-02-13,9.36,9.44,9.16,9.17,11685594,7.59347735941844,7.6583788753109,7.43122356968727,7.43933625917383,14404093.7587489,0.0,1.0
2019-02-14,9.34,9.38,9.25,9.32,5916897,7.57725198044532,7.60970273839155,7.5042377750663,7.5610266014722,7293385.26983395,0.0,1.0
2019-02-15,9.35,9.42,9.29,9.41,4899399,7.58536466993188,7.64215349633779,7.53668853301253,7.63404080685123,6039179.74195582,0.0,1.0
2019-02-19,9.1,9.165,9.07,9.1,5169508,7.38254743276792,7.43527991443055,7.35820936430825,7.38254743276792,6372126.04841503,0.0,1.0
2019-02-20,9.22,9.23,9.08,9.1,5205250,7.47989970660662,7.48801239609318,7.36632205379481,7.38254743276792,6416182.9546472,0.0,1.0
2019-02-21,9.21,9.34,9.175,9.31,3095181,7.47178701712006,7.57725198044532,7.44339260391711,7.55291391198565,3815234.15277804,0.0,1.0
2019-02-22,9.5,9.52,9.31,9.33,6169444,7.70705501223025,7.72328039120337,7.55291391198565,7.56913929095876,7604684.0079632,0.0,1.0
2019-02-25,9.18,9.45,9.15,9.44,10571462,7.44744894866039,7.66649156479746,7.42311088020072,7.6583788753109,13030773.6016715,0.0,1.0
2019-02-26,9.25,9.33,9.23,9.29,7790727,7.5042377750663,7.56913929095876,7.48801239609318,7.53668853301253,9603137.17529604,0.0,1.0
2019-02-27,9.18,9.29,9.11,9.28,7929331,7.44744894866039,7.53668853301253,7.39066012225448,7.52857584352597,9773985.57301871,0.0,1.0
2019-02-28,9.07,9.21,9.07,9.18,6830133,7.35820936430825,7.47178701712006,7.35820936430825,7.44744894866039,8419073.61463395,0.0,1.0
2019-03-01,9.21,9.26,9.2,9.23,4260848,7.47178701712006,7.51235046455285,7.46367432763351,7.48801239609318,5252078.24983289,0.0,1.0
2019-03-04,9.25,9.32,9.19,9.28,6488408,7.5042377750663,7.5610266014722,7.45556163814695,7.52857584352597,7997850.78764642,0.0,1.0
2019-03-05,9.33,9.34,9.23,9.25,4116130,7.56913929095876,7.57725198044532,7.48801239609318,7.5042377750663,5073693.51041967,0.0,1.0
2019-03-06,9.24,9.35,9.21,9.33,4583015,7.49612508557974,7.58536466993188,7.47178701712006,7.56913929095876,5649193.16534123,0.0,1.0
2019-03-07,9.07,9.19,9.05,9.18,3165551,7.35820936430825,7.45556163814695,7.34198398533513,7.44744894866039,3901974.80779336,0.0,1.0
2019-03-08,9.21,9.23,9.14,9.15,5370956,7.47178701712006,7.48801239609318,7.41499819071416,7.42311088020072,6620438.27623267,0.0,1.0
2019-03-11,9.34,9.35,9.16,9.17,4476279,7.57725198044532,7.58536466993188,7.43122356968727,7.43933625917383,5517626.43870039,0.0,1.0
2019-03-12,9.31,9.36,9.29,9.33,2742109,7.55291391198565,7.59347735941844,7.53668853301253,7.56913929095876,3380024.59547278,0.0,1.0
2019-03-13,9.35,9.41,9.3,9.33,4224496,7.58536466993188,7.63404080685123,7.54480122249909,7.56913929095876,5207269.43512324,0.0,1.0
2019-03-14,9.47,9.49,9.41,9.44,2606837,7.68271694377058,7.69894232274369,7.63404080685123,7.6583788753109,3213283.34372867,0.0,1.0
2019-03-15,9.63,9.67,9.56,9.57,3255842,7.81251997555551,7.84497073350174,7.7557311491496,7.76384383863616,4013270.8214638,0.0,1.0
2019-03-18,9.56,9.61,9.51,9.57,2923213,7.7557311491496,7.79629459658239,7.71516770171681,7.76384383863616,3603260.05924847,0.0,1.0
2019-03-19,9.65,9.75,9.64,9.75,7270706,7.82874535452862,7.9098722493942,7.82063266504206,7.9098722493942,8962140.12880287,0.0,1.0
2019-03-20,9.82,9.88,9.72,9.82,6607063,7.96666107580011,8.01533721271946,7.88553418093453,7.96666107580011,8144109.31288223,0.0,1.0
2019-03-21,9.81,9.89,9.75,9.81,5548987,7.95854838631355,8.02344990220602,7.9098722493942,7.95854838631355,6839885.84697352,0.0,1.0
2019-03-22,9.29,9.55,9.28,9.52,11704941,7.53668853301253,7.74761845966304,7.52857584352597,7.72328039120337,14427941.5838531,0.0,1.0
2019-03-25,9.34,9.43,9.29,9.41,5187604,7.57725198044532,7.65026618582434,7.53668853301253,7.63404080685123,6394431.84482198,0.0,1.0
2019-03-26,9.3,9.34,9.26,9.33,4609426,7.54480122249909,7.57725198044532,7.51235046455285,7.56913929095876,5681748.33714185,0.0,1.0
2019-03-27,9.21,9.37,9.13,9.34,5452044,7.47178701712006,7.60159004890499,7.4068855012276,7.57725198044532,6720390.33298815,0.0,1.0
2019-03-28,9.15,9.2,9.08,9.14,5110173,7.51171524096606,7.55276286523363,7.45424856699145,7.50350571611254,6224687.89751228,0.109217,1.0
2019-03-29,9.18,9.2,9.12,9.17,3051531,7.5363438155266,7.55276286523363,7.48708666640551,7.52813429067309,3717061.65027751,0.0,1.0
2019-04-01,9.36,9.37,9.25,9.27,3888893,7.68411526288987,7.69232478774338,7.5938104895012,7.61022953920823,4737050.03564855,0.0,1.0
2019-04-02,9.47,9.5,9.4,9.49,6174691,7.77442003627853,7.79904861083908,7.71695336230393,7.79083908598556,7521374.39154761,0.0,1.0
2019-04-03,9.59,9.66,9.55,9.62,6438666,7.87293433452071,7.93040100849531,7.84009623510665,7.89756290908125,7842921.62443891,0.0,1.0
2019-04-04,9.5,9.61,9.45,9.6,4267944,7.79904861083908,7.88935338422774,7.7580009865715,7.88114385937422,5198771.03261674,0.0,1.0
2019-04-05,9.52,9.57,9.5,9.55,2277411,7.8154676605461,7.85651528481368,7.79904861083908,7.84009623510665,2774108.17390358,0.0,1.0
2019-04-08,9.68,9.72,9.61,9.66,4025736,7.94682005820234,7.9796581576164,7.88935338422774,7.93040100849531,4903738.12349984,0.0,1.0
2019-04-09,9.62,9.74,9.62,9.71,3702793,7.89756290908125,7.99607720732343,7.89756290908125,7.97144863276289,4510362.12944126,0.0,1.0
2019-04-10,9.72,9.74,9.65,9.66,3381415,7.9796581576164,7.99607720732343,7.9221914836418,7.93040100849531,4118892.45764605,0.0,1.0
2019-04-11,9.75,9.85,9.74,9.83,9354544,8.00428673217695,8.08638198071209,7.99607720732343,8.06996293100506,11394744.7226437,0.0,1.0
2019-04-12,9.86,9.87,9.81,9.85,4121769,8.09459150556561,8.10280103041912,8.05354388129803,8.08638198071209,5020715.66082818,0.0,1.0
2019-04-15,9.66,9.77,9.64,9.75,7653154,7.93040100849531,8.02070578188397,7.91398195878828,8.00428673217695,9322286.16948932,0.0,1.0
2019-04-16,9.68,9.7,9.54,9.55,12541323,7.94682005820234,7.96323910790937,7.83188671025313,7.84009623510665,15276551.5955903,0.0,1.0
2019-04-17,10.39,10.46,9.97,10.02,27218488,8.52969632280189,8.5871629967765,8.18489627895427,8.22594390322184,33154766.5494267,0.0,1.0
2019-04-18,10.11,10.29,10.06,10.22,7918560,8.29982962690348,8.44760107426674,8.25878200263591,8.39013440029214,9645576.49960674,0.0,1.0
2019-04-22,10.13,10.19,10.06,10.17,4906433,8.31624867661051,8.3655058257316,8.25878200263591,8.34908677602457,5976512.75505837,0.0,1.0
2019-04-23,10.1,10.13,10.0,10.02,5112519,8.29162010204996,8.31624867661051,8.20952485351482,8.22594390322184,6227545.55376142,0.0,1.0
2019-04-24,10.14,10.16,10.09,10.12,5261284,8.32445820146402,8.34087725117105,8.28341057719645,8.30803915175699,6408755.79753857,0.0,1.0
2019-04-25,9.91,9.94,9.81,9.9,5314651,8.13563912983318,8.16026770439373,8.05354388129803,8.12742960497967,6473761.99576836,0.0,1.0
2019-04-26,10.04,10.08,9.94,9.98,5513707,8.24236295292887,8.27520105234293,8.16026770439373,8.19310580380779,6716231.57050237,0.0,1.0
2019-04-29,10.01,10.03,9.93,9.97,2395920,8.21773437836833,8.23415342807536,8.15205817954021,8.18489627895427,2918463.66598697,0.0,1.0
2019-04-30,9.9,10.01,9.89,10.01,3736359,8.12742960497967,8.21773437836833,8.11922008012615,8.21773437836833,4551248.78317448,0.0,1.0
2019-05-01,9.8,9.99,9.78,9.97,6114251,8.04533435644452,8.2013153286613,8.02891530673749,8.18489627895427,7447752.59116519,0.0,1.0
2019-05-02,9.64,9.71,9.59,9.64,8065092,7.91398195878828,7.97144863276289,7.87293433452071,7.91398195878828,9824066.73212887,0.0,1.0
2019-05-03,9.64,9.69,9.61,9.65,5286282,7.91398195878828,7.95502958305586,7.88935338422774,7.9221914836418,6439205.79366629,0.0,1.0
2019-05-06,9.6,9.62,9.38,9.41,4537514,7.88114385937422,7.89756290908125,7.7005343125969,7.72516288715744,5527133.51986177,0.0,1.0
2019-05-07,9.27,9.42,9.22,9.38,5903736,7.61022953920823,7.73337241201096,7.56918191494066,7.7005343125969,7191324.83955193,0.0,1.0
2019-05-08,9.3,9.36,9.27,9.3,3367705,7.63485811376878,7.68411526288987,7.61022953920823,7.63485811376878,4102192.3437605,0.0,1.0
2019-05-09,9.2,9.24,9.08,9.18,5476333,7.55276286523363,7.58560096464769,7.45424856699145,7.5363438155266,6670706.4022778,0.0,1.0
2019-05-10,9.31,9.32,9.12,9.18,6005710,7.64306763862229,7.65127716347581,7.48708666640551,7.5363438155266,7315539.09289735,0.0,1.0
2019-05-13,9.05,9.11,9.0,9.07,5315151,7.42961999243091,7.478877141552,7.38857236816333,7.44603904213794,6474371.0444148,0.0,1.0
2019-05-14,9.12,9.16,9.09,9.1,4214334,7.48708666640551,7.51992476581957,7.46245809184497,7.47066761669848,5133468.83674477,0.0,1.0
2019-05-15,9.2,9.23,9.09,9.1,3441841,7.55276286523363,7.57739143979417,7.46245809184497,7.47066761669848,4192497.20466638,0.0,1.0
2019-05-16,9.33,9.45,9.28,9.28,11946484,7.65948668832932,7.7580009865715,7.61843906406175,7.61843906406175,14551979.8199834,0.0,1.0
2019-05-17,9.37,9.42,9.25,9.25,11402109,7.69232478774338,7.73337241201096,7.5938104895012,7.5938104895012,13888878.1061651,0.0,1.0
2019-05-20,9.57,9.64,9.43,9.49,12529958,7.85651528481368,7.91398195878828,7.74158193686447,7.79083908598556,15262707.9198566,0.0,1.0
2019-05-21,9.7,9.74,9.64,9.73,8267362,7.96323910790937,7.99607720732343,7.91398195878828,7.98786768246992,10070451.2715622,0.0,1.0
2019-05-22,10.05,10.1,9.89,9.9,24373935,8.25057247778239,8.29162010204996,8.11922008012615,8.12742960497967,29689824.2406375,0.0,1.0
2019-05-23,9.72,9.77,9.66,9.74,9472257,7.9796581576164,8.02070578188397,7.93040100849531,7.99607720732343,11538130.6092819,0.0,1.0
2019-05-24,10.03,10.07,9.93,10.03,7274271,8.23415342807536,8.26699152748942,8.15205817954021,8.23415342807536,8860769.81286634,0.0,1.0
2019-05-28,9.85,9.97,9.85,9.94,8612285,8.08638198071209,8.18489627895427,8.08638198071209,8.16026770439373,10490601.0441186,0.0,1.0
2019-05-29,9.73,9.74,9.55,9.61,16145570,7.98786768246992,7.99607720732343,7.84009623510665,7.88935338422774,19666875.1092062,0.0,1.0
2019-05-30,9.68,9.81,9.64,9.8,9510295,7.94682005820234,8.05354388129803,7.91398195878828,8.04533435644452,11584464.594109,0.0,1.0
2019-05-31,9.67,9.68,9.57,9.6,5257591,7.93861053334883,7.94682005820234,7.85651528481368,7.88114385937422,6404257.36423591,0.0,1.0
2019-06-03,9.54,9.65,9.5,9.59,5333453,7.83188671025313,7.9221914836418,7.79904861083908,7.87293433452071,6496664.66106932,0.0,1.0
2019-06-04,9.7,9.74,9.65,9.7,7910901,7.96323910790937,7.99607720732343,7.9221914836418,7.96323910790937,9636247.09244048,0.0,1.0
2019-06-05,9.75,9.79,9.69,9.78,2688425,8.00428673217695,8.037124831591,7.95502958305586,8.02891530673749,3274763.21464449,0.0,1.0
2019-06-06,9.79,9.84,9.75,9.78,2781837,8.037124831591,8.07817245585858,8.00428673217695,8.02891530673749,3388548.11896816,0.0,1.0
2019-06-07,9.98,10.03,9.91,9.92,4348936,8.19310580380779,8.23415342807536,8.13563912983318,8.1438486546867,5297427.16856269,0.0,1.0
2019-06-10,9.68,9.91,9.65,9.89,6863454,7.94682005820234,8.13563912983318,7.9221914836418,8.11922008012615,8360354.73729212,0.0,1.0
2019-06-11,9.71,9.81,9.7,9.81,6492480,7.97144863276289,8.05354388129803,7.96323910790937,8.05354388129803,7908472.31215862,0.0,1.0
2019-06-12,9.74,9.78,9.69,9.7,5525044,7.99607720732343,8.02891530673749,7.95502958305586,7.96323910790937,6730041.13951189,0.0,1.0
2019-06-13,9.6,9.73,9.59,9.72,4404671,7.88114385937422,7.98786768246992,7.87293433452071,7.9796581576164,5365317.82118205,0.0,1.0
2019-06-14,9.46,9.48,9.39,9.47,4574423,7.76621051142502,7.78262956113205,7.70874383745041,7.77442003627853,5572092.27284513,0.0,1.0
2019-06-17,9.55,9.64,9.53,9.55,4507653,7.84009623510665,7.91398195878828,7.82367718539962,7.84009623510665,5490759.9165987,0.0,1.0
2019-06-18,9.64,9.69,9.6,9.64,6579057,7.91398195878828,7.95502958305586,7.88114385937422,7.91398195878828,8013931.52148538,0.0,1.0
2019-06-19,9.8,9.81,9.6837,9.74,4901974,8.04533435644452,8.05354388129803,7.94985758239814,7.99607720732343,5971081.25922936,0.0,1.0
2019-06-20,10.04,10.06,9.91,9.98,7185238,8.24236295292887,8.25878200263591,8.13563912983318,8.19310580380779,8752318.95658824,0.0,1.0
2019-06-21,9.97,10.03,9.93,10.02,4062376,8.18489627895427,8.23415342807536,8.15205817954021,8.22594390322184,4948369.20831142,0.0,1.0
2019-06-24,9.88,9.96,9.85,9.95,2275496,8.11101055527264,8.17668675410076,8.08638198071209,8.16847722924724,2771775.51758769,0.0,1.0
2019-06-25,9.72,9.89,9.7,9.89,6286596,7.9796581576164,8.11922008012615,7.96323910790937,8.11922008012615,7657685.56910875,0.0,1.0
2019-06-26,9.58,9.75,9.58,9.7,5868587,7.86472480966719,8.00428673217695,7.86472480966719,7.96323910790937,7148509.93780405,0.0,1.0
2019-06-27,9.59,9.64,9.59,9.61,2532991,7.87293433452071,7.91398195878828,7.87293433452071,7.88935338422774,3085429.48002104,0.0,1.0
2019-06-28,9.5,9.6,9.47,9.57,3377691,7.79904861083908,7.88114385937422,7.77442003627853,7.85651528481368,4114356.26332732,0.0,1.0
2019-07-01,9.53,9.55,9.38,9.4,5020139,7.82367718539962,7.84009623510665,7.7005343125969,7.71695336230393,6115017.725844,0.0,1.0
2019-07-02,9.52,9.57,9.48,9.55,3160633,7.8154676605461,7.85651528481368,7.78262956113205,7.84009623510665,3849958.50112667,0.0,1.0
2019-07-03,9.68,9.7,9.64,9.67,3155560,7.94682005820234,7.96323910790937,7.91398195878828,7.93861053334883,3843779.09355982,0.0,1.0
2019-07-05,9.4,9.42,9.3,9.39,4785071,7.71695336230393,7.73337241201096,7.63485811376878,7.70874383745041,5828682.03139835,0.0,1.0
2019-07-08,9.41,9.46,9.39,9.45,3494976,7.72516288715744,7.76621051142502,7.70874383745041,7.7580009865715,4257220.80432422,0.0,1.0
2019-07-09,9.44,9.44,9.38,9.38,2773911,7.74979146171799,7.74979146171799,7.7005343125969,7.7005343125969,3378893.47982469,0.0,1.0
2019-07-10,9.51,9.56,9.46,9.52,2903509,7.80725813569259,7.84830575996016,7.76621051142502,7.8154676605461,3536756.45278898,0.0,1.0
2019-07-11,9.47,9.55,9.45,9.52,2854712,7.77442003627853,7.84009623510665,7.7580009865715,7.8154676605461,3477316.9591877,0.0,1.0
2019-07-12,9.62,9.64,9.57,9.61,3301125,7.89756290908125,7.91398195878828,7.85651528481368,7.88935338422774,4021091.42599972,0.0,1.0
2019-07-15,9.62,9.71,9.58,9.69,4338601,7.89756290908125,7.97144863276289,7.86472480966719,7.95502958305586,5284838.13304064,0.0,1.0
2019-07-16,9.59,9.69,9.57,9.6,7698119,7.87293433452071,7.95502958305586,7.85651528481368,7.88114385937422,9377057.91426423,0.0,1.0
2019-07-17,8.54,8.87,8.46,8.87,29377359,7.01093422490165,7.28184854506764,6.94525802607353,7.28184854506764,35784481.4702308,0.0,1.0
2019-07-18,8.84,8.84,8.57,8.6,25047014,7.2572199705071,7.2572199705071,7.0355627994622,7.06019137402274,30509699.9484402,0.0,1.0
2019-07-19,8.85,8.93,8.82,8.85,8331691,7.26542949536061,7.33110569418873,7.24080092080007,7.26542949536061,10148810.2523167,0.0,1.0
2019-07-22,8.79,8.85,8.74,8.83,10948012,7.21617234623952,7.26542949536061,7.17512472197195,7.24901044565358,13335743.7797545,0.0,1.0
2019-07-23,8.83,8.86,8.77,8.81,6695602,7.24901044565358,7.27363902021413,7.19975329653249,7.23259139594655,8155894.67048553,0.0,1.0
2019-07-24,8.67,8.77,8.66,8.77,9060260,7.11765804799735,7.19975329653249,7.10944852314383,7.19975329653249,11036278.1789021,0.0,1.0
2019-07-25,8.89,8.92,8.77,8.83,5637268,7.29826759477467,7.32289616933522,7.19975329653249,7.24901044565358,6866740.89010946,0.0,1.0
2019-07-26,9.0,9.01,8.91,8.94,3956460,7.38857236816333,7.39678189301685,7.3146866444817,7.33931521904224,4819353.21543742,0.0,1.0
2019-07-29,8.99,9.02,8.95,9.01,5314725,7.38036284330982,7.40499141787036,7.34752474389576,7.39678189301685,6473852.13496803,0.0,1.0
2019-07-30,8.85,8.87,8.78,8.81,5425773,7.26542949536061,7.28184854506764,7.20796282138601,7.23259139594655,6609119.40314916,0.0,1.0
2019-07-31,8.71,8.88,8.65,8.84,4305401,7.15049614741141,7.29005806992116,7.10123899829032,7.2572199705071,5244397.30291661,0.0,1.0
2019-08-01,8.82,9.0,8.77,8.95,6191896,7.24080092080007,7.38857236816333,7.19975329653249,7.34752474389576,7542331.75547182,0.0,1.0
2019-08-02,8.64,8.77,8.58,8.76,5269683,7.0930294734368,7.19975329653249,7.04377232431571,7.19154377167898,6418986.59670157,0.0,1.0
2019-08-05,8.43,8.52,8.39,8.49,5471129,6.92062945151299,6.99451517519462,6.88779135209893,6.96988660063408,6664367.42396559,0.0,1.0
2019-08-06,8.47,8.49,8.38,8.47,4377734,6.95346755092705,6.96988660063408,6.87958182724542,6.95346755092705,5332505.93440341,0.0,1.0
2019-08-07,8.54,8.55,8.38,8.41,5337032,7.01093422490165,7.01914374975517,6.87958182724542,6.90421040180596,6501024.23128059,0.0,1.0
2019-08-08,8.72,8.77,8.65,8.67,4365459,7.15870567226492,7.19975329653249,7.10123899829032,7.11765804799735,5317553.79013315,0.0,1.0
2019-08-09,8.65,8.72,8.63,8.65,3375024,7.10123899829032,7.15870567226492,7.08481994858329,7.10123899829032,4111107.59784718,0.0,1.0
2019-08-12,8.61,8.7,8.59,8.65,3974160,7.06840089887626,7.14228662255789,7.05198184916923,7.10123899829032,4840913.53752161,0.0,1.0
2019-08-13,8.72,8.8,8.57,8.58,4908873,7.15870567226492,7.22438187109304,7.0355627994622,7.04377232431571,5979484.91245303,0.0,1.0
2019-08-14,8.31,8.45,8.29,8.39,5635568,6.82211515327081,6.93704850122002,6.80569610356378,6.88779135209893,6864670.12471154,0.0,1.0
2019-08-15,8.18,8.25,8.1,8.16,7958309,6.71539133017512,6.77285800414972,6.649715131347,6.69897228046809,9693994.64890193,0.0,1.0
2019-08-16,8.32,8.34,8.21,8.26,5418085,6.83032467812433,6.84674372783136,6.74001990473566,6.78106752900324,6599754.67116139,0.0,1.0
2019-08-19,8.38,8.41,8.35,8.35,3373470,6.87958182724542,6.90421040180596,6.85495325268487,6.85495325268487,4109214.67465402,0.0,1.0
2019-08-20,8.35,8.38,8.33,8.36,2848157,6.85495325268487,6.87958182724542,6.83853420297784,6.86316277753839,3469332.33143279,0.0,1.0
2019-08-21,8.31,8.42,8.3,8.41,6902484,6.82211515327081,6.91241992665947,6.8139056284173,6.90421040180596,8407897.07463372,0.0,1.0
2019-08-22,8.11,8.23,8.08,8.12,10492931,6.65792465620051,6.75643895444269,6.63329608163997,6.66613418105403,12781410.8456077,0.0,1.0
2019-08-23,8.07,8.24,8.06,8.13,5328556,6.62508655678646,6.76464847929621,6.61687703193294,6.67434370590755,6490699.63862602,0.0,1.0
2019-08-26,8.08,8.1,8.02,8.06,4284725,6.63329608163997,6.649715131347,6.58403893251888,6.61687703193294,5219211.92328877,0.0,1.0
2019-08-27,7.9,8.04,7.87,8.0,8569093,6.4855246342767,6.60045798222591,6.46089605971616,6.56761988281185,10437988.985844,0.0,1.0
2019-08-28,7.78,7.81,7.58,7.63,15661853,6.38701033603453,6.41163891059507,6.22281983896423,6.2638674632318,19077660.7409801,0.0,1.0
2019-08-29,7.83,7.91,7.76,7.77,9427084,6.4280579603021,6.49373415913022,6.3705912863275,6.37880081118101,11483105.5002701,0.0,1.0
2019-08-30,7.84,7.85,7.78,7.82,8487816,6.43626748515562,6.44447701000913,6.38701033603453,6.41984843544859,10338985.6921695,0.0,1.0
2019-09-03,7.7,7.78,7.65,7.77,8247527,6.32133413720641,6.38701033603453,6.28028651293883,6.37880081118101,10046290.3117577,0.0,1.0
2019-09-04,7.79,7.79,7.7,7.74,5698142,6.39521986088804,6.39521986088804,6.32133413720641,6.35417223662047,6940891.34471699,0.0,1.0
2019-09-05,7.94,7.99,7.92,7.95,4738961,6.51836273369076,6.55941035795834,6.50194368398373,6.52657225854428,5772515.56522308,0.0,1.0
2019-09-06,8.0,8.1,7.99,8.07,5679853,6.56761988281185,6.649715131347,6.55941035795834,6.62508655678646,6918613.56332728,0.0,1.0
2019-09-09,7.94,7.95,7.89,7.94,5493189,6.51836273369076,6.52657225854428,6.47731510942319,6.51836273369076,6691238.6502468,0.0,1.0
2019-09-10,8.04,8.07,7.88,7.9,6402163,6.60045798222591,6.62508655678646,6.46910558456967,6.4855246342767,7798457.41895645,0.0,1.0
2019-09-11,8.03,8.05,7.96,8.02,5097467,6.5922484573724,6.60866750707943,6.53478178339779,6.58403893251888,6209210.75330879,0.0,1.0
2019-09-12,8.12,8.17,8.02,8.03,5832298,6.66613418105403,6.7071818053216,6.58403893251888,6.5922484573724,7104306.40514227,0.0,1.0
2019-09-13,8.03,8.12,8.03,8.1,3316299,6.5922484573724,6.66613418105403,6.5922484573724,6.649715131347,4039574.83432206,0.0,1.0
2019-09-16,8.02,8.05,7.94,7.99,5028524,6.58403893251888,6.60866750707943,6.51836273369076,6.55941035795834,6125231.47164491,0.0,1.0
2019-09-17,8.05,8.08,7.98,8.01,6214948,6.60866750707943,6.63329608163997,6.55120083310482,6.57582940766537,7570411.33426758,0.0,1.0
2019-09-18,8.15,8.23,8.09,8.11,5085900,6.69076275561457,6.75643895444269,6.64150560649349,6.65792465620051,6195121.02192191,0.0,1.0
2019-09-19,8.19,8.3,8.18,8.3,5733230,6.72360085502863,6.8139056284173,6.71539133017512,6.8139056284173,6983631.94253001,0.0,1.0
2019-09-20,8.29,8.4,8.29,8.33,5964078,6.80569610356378,6.89600087695245,6.80569610356378,6.83853420297784,7264827.26639965,0.0,1.0
2019-09-23,8.27,8.29,8.15,8.19,3807966,6.78927705385675,6.80569610356378,6.69076275561457,6.72360085502863,4638473.07602664,0.0,1.0
2019-09-24,8.25,8.4,8.21,8.4,6059230,6.77285800414972,6.89600087695245,6.74001990473566,6.89600087695245,7380731.66001296,0.0,1.0
2019-09-25,8.22,8.22,8.06,8.13,3458944,6.74822942958918,6.74822942958918,6.61687703193294,6.67434370590755,4213330.32266672,0.0,1.0
2019-09-26,8.01,8.05,7.94,8.02,6120574,6.57582940766537,6.60866750707943,6.51836273369076,6.58403893251888,7455454.62034815,0.0,1.0
2019-09-27,7.97,8.06,7.94,7.96,5201594,6.54299130825131,6.61687703193294,6.51836273369076,6.53478178339779,6336047.57012581,0.0,1.0
2019-09-30,7.98,8.06,7.93,7.95,4380143,6.55120083310482,6.61687703193294,6.51015320883725,6.52657225854428,5335440.33078199,0.0,1.0
2019-10-01,7.92,8.06,7.88,8.03,9501110,6.50194368398373,6.61687703193294,6.46910558456967,6.5922484573724,11573276.3704738,0.0,1.0
2019-10-02,7.79,7.84,7.74,7.82,4647914,6.39521986088804,6.43626748515562,6.35417223662047,6.41984843544859,5661611.4609971,0.0,1.0
2019-10-03,7.8,7.84,7.64,7.72,5224510,6.40342938574156,6.43626748515562,6.27207698808532,6.33775318691344,6363961.48768973,0.0,1.0
2019-10-04,7.84,7.86,7.75,7.81,4163120,6.43626748515562,6.45268653486265,6.36238176147398,6.41163891059507,5071085.20198657,0.0,1.0
2019-10-07,8.05,8.11,7.94,7.97,7956947,6.60866750707943,6.65792465620051,6.51836273369076,6.54299130825131,9692335.600389,0.0,1.0
2019-10-08,8.07,8.2,8.05,8.18,6410537,6.62508655678646,6.73181037988215,6.60866750707943,6.71539133017512,7808657.76568713,0.0,1.0
2019-10-09,8.25,8.3,8.18,8.25,8168694,6.77285800414972,6.8139056284173,6.71539133017512,6.77285800414972,9950264.04786712,0.0,1.0
2019-10-10,8.24,8.35,8.2,8.31,5628254,6.76464847929621,6.85495325268487,6.73181037988215,6.82211515327081,6855760.96111132,0.0,1.0
2019-10-11,8.44,8.49,8.41,8.43,7426484,6.9288389763665,6.96988660063408,6.90421040180596,6.92062945151299,9046180.05610938,0.0,1.0
2019-10-14,8.34,8.42,8.3,8.4,3564030,6.84674372783136,6.91241992665947,6.8139056284173,6.89600087695245,4341335.29478761,0.0,1.0
2019-10-15,8.46,8.52,8.41,8.46,6438960,6.94525802607353,6.99451517519462,6.90421040180596,6.94525802607353,7843279.74504302,0.0,1.0
2019-10-16,8.61,8.67,8.52,8.58,6153377,7.06840089887626,7.11765804799735,6.99451517519462,7.04377232431571,7495411.8658469,0.0,1.0
2019-10-17,9.06,9.24,8.8,9.14,20401486,7.43782951728442,7.58560096464769,7.22438187109304,7.50350571611254,24850994.867584,0.0,1.0
2019-10-18,9.18,9.23,9.09,9.1,9609673,7.5363438155266,7.57739143979417,7.46245809184497,7.47066761669848,11705516.666882,0.0,1.0
2019-10-21,9.11,9.18,9.07,9.17,7119417,7.478877141552,7.5363438155266,7.44603904213794,7.52813429067309,8672142.57467276,0.0,1.0
2019-10-22,9.07,9.14,9.04,9.07,7217663,7.44603904213794,7.50350571611254,7.42141046757739,7.44603904213794,8791815.76131028,0.0,1.0
2019-10-23,9.17,9.2,9.08,9.1,6438202,7.52813429067309,7.55276286523363,7.45424856699145,7.47066761669848,7842356.427295,0.0,1.0
2019-10-24,9.05,9.07,8.92,9.03,7269250,7.42961999243091,7.44603904213794,7.32289616933522,7.41320094272388,8854653.74635872,0.0,1.0
2019-10-25,9.0,9.04,8.95,8.98,5878368,7.38857236816333,7.42141046757739,7.34752474389576,7.3721533184563,7160424.14742584,0.0,1.0
2019-10-28,8.92,9.04,8.9,9.0,5851933,7.32289616933522,7.42141046757739,7.30647711962819,7.38857236816333,7128223.74548822,0.0,1.0
2019-10-29,8.69,8.73,8.64,8.68,8274857,7.13407709770437,7.16691519711843,7.0930294734368,7.12586757285086,10079580.9107725,0.0,1.0
2019-10-30,8.77,8.79,8.65,8.66,5829285,7.19975329653249,7.21617234623952,7.10123899829032,7.10944852314383,7100636.27799879,0.0,1.0
2019-10-31,8.72,8.81,8.69,8.79,5353972,7.15870567226492,7.23259139594655,7.13407709770437,7.21617234623952,6521658.79942218,0.0,1.0
2019-11-01,8.84,8.85,8.68,8.75,2725525,7.2572199705071,7.26542949536061,7.12586757285086,7.18333424682546,3319954.6242108,0.0,1.0
2019-11-04,8.98,9.06,8.95,9.01,5885477,7.3721533184563,7.43782951728442,7.34752474389576,7.39678189301685,7169083.60108101,0.0,1.0
2019-11-05,8.85,8.88,8.82,8.84,5960650,7.26542949536061,7.29005806992116,7.24080092080007,7.2572199705071,7260651.62887961,0.0,1.0
2019-11-06,8.88,8.95,8.85,8.91,2525775,7.29005806992116,7.34752474389576,7.26542949536061,7.3146866444817,3076639.68995552,0.0,1.0
2019-11-07,8.84,8.9,8.82,8.88,5120421,7.2572199705071,7.30647711962819,7.24080092080007,7.29005806992116,6237170.95856985,0.0,1.0
2019-11-08,9.05,9.06,8.93,9.01,4320569,7.42961999243091,7.43782951728442,7.33110569418873,7.39678189301685,5262873.4026552,0.0,1.0
2019-11-11,9.02,9.07,8.99,9.01,3519450,7.40499141787036,7.44603904213794,7.38036284330982,7.39678189301685,4287032.51747047,0.0,1.0
2019-11-12,9.03,9.06,8.97,9.0,2900054,7.41320094272388,7.43782951728442,7.36394379360279,7.38857236816333,3532547.92664203,0.0,1.0
2019-11-13,8.97,9.02,8.96,9.0,3361010,7.36394379360279,7.40499141787036,7.35573426874928,7.38857236816333,4094037.18238458,0.0,1.0
2019-11-14,8.91,8.96,8.85,8.91,3778063,7.3146866444817,7.35573426874928,7.26542949536061,7.3146866444817,4602048.31267727,0.0,1.0
2019-11-15,9.13,9.16,9.05,9.05,3372257,7.49529619125903,7.51992476581957,7.42961999243091,7.42961999243091,4107737.12263774,0.0,1.0
2019-11-18,9.1,9.13,9.03,9.06,3011399,7.47066761669848,7.49529619125903,7.41320094272388,7.43782951728442,3668176.96971915,0.0,1.0
2019-11-19,9.14,9.22,9.09,9.2,2758194,7.50350571611254,7.56918191494066,7.46245809184497,7.55276286523363,3359748.64467231,0.0,1.0
2019-11-20,9.04,9.11,9.01,9.09,3086867,7.42141046757739,7.478877141552,7.39678189301685,7.46245809184497,3760104.33621916,0.0,1.0
2019-11-21,8.99,9.07,8.96,9.07,3235565,7.38036284330982,7.44603904213794,7.35573426874928,7.44603904213794,3941232.96747768,0.0,1.0
2019-11-22,9.02,9.03,8.97,9.0,2210752,7.40499141787036,7.41320094272388,7.36394379360279,7.38857236816333,2692911.02645666,0.0,1.0
2019-11-25,9.12,9.14,9.04,9.05,7302484,7.48708666640551,7.50350571611254,7.42141046757739,7.42961999243091,8895135.99179071,0.0,1.0
2019-11-26,9.12,9.13,9.09,9.12,2607288,7.48708666640551,7.49529619125903,7.46245809184497,7.48708666640551,3175930.45459107,0.0,1.0
2019-11-27,9.07,9.11,9.02,9.06,3526308,7.44603904213794,7.478877141552,7.40499141787036,7.43782951728442,4295386.22870512,0.0,1.0
2019-11-29,9.04,9.09,9.03,9.07,3618829,7.42141046757739,7.46245809184497,7.41320094272388,7.44603904213794,4408085.80834083,0.0,1.0
2019-12-02,9.0,9.08,8.94,9.08,4805314,7.38857236816333,7.45424856699145,7.33931521904224,7.45424856699145,5853339.97489838,0.0,1.0
2019-12-03,9.22,9.22,9.08,9.15,5900002,7.56918191494066,7.56918191494066,7.45424856699145,7.51171524096606,7186776.46426027,0.0,1.0
2019-12-04,9.26,9.32,9.25,9.31,3819342,7.60202001435472,7.65127716347581,7.5938104895012,7.64306763862229,4652330.15083058,0.0,1.0
2019-12-05,9.14,9.25,9.11,9.25,4744022,7.50350571611254,7.5938104895012,7.478877141552,7.5938104895012,5778680.35562241,0.0,1.0
2019-12-06,9.23,9.31,9.18,9.3,6207346,7.57739143979417,7.64306763862229,7.5363438155266,7.63485811376878,7561151.35864702,0.0,1.0
2019-12-09,9.16,9.25,9.15,9.2,4107059,7.51992476581957,7.5938104895012,7.51171524096606,7.55276286523363,5002797.44964973,0.0,1.0
2019-12-10,9.07,9.12,9.04,9.07,2901992,7.44603904213794,7.48708666640551,7.42141046757739,7.44603904213794,3534908.59919566,0.0,1.0
2019-12-11,9.07,9.11,9.02,9.06,2453468,7.44603904213794,7.478877141552,7.40499141787036,7.43782951728442,2988562.72899835,0.0,1.0
2019-12-12,9.17,9.19,9.01,9.05,8507590,7.52813429067309,7.54455334038011,7.39678189301685,7.42961999243091,10363072.3480392,0.0,1.0
2019-12-13,9.06,9.15,9.01,9.04,4163960,7.43782951728442,7.51171524096606,7.39678189301685,7.42141046757739,5072108.40371261,0.0,1.0
2019-12-16,9.29,9.31,9.2,9.22,3412545,7.62664858891526,7.64306763862229,7.55276286523363,7.56918191494066,4156811.8263738,0.0,1.0
2019-12-17,9.29,9.31,9.22,9.29,3087950,7.62664858891526,7.64306763862229,7.56918191494066,7.62664858891526,3761423.53558736,0.0,1.0
2019-12-18,9.2,9.22,9.14,9.21,3569143,7.55276286523363,7.56918191494066,7.50350571611254,7.56097239008715,4347563.42624617,0.0,1.0
2019-12-19,8.8,8.89,8.63,8.84,19012478,7.22438187109304,7.29826759477467,7.08481994858329,7.2572199705071,23159047.982978,0.0,1.0
2019-12-20,8.8,8.86,8.77,8.86,5707271,7.22438187109304,7.27363902021413,7.19975329653249,7.27363902021413,6952011.3549038,0.0,1.0
2019-12-23,8.84,8.85,8.78,8.79,3569925,7.2572199705071,7.26542949536061,7.20796282138601,7.21617234623952,4348515.97832922,0.0,1.0
2019-12-24,8.86,8.89,8.81,8.86,1116821,7.27363902021413,7.29826759477467,7.23259139594655,7.27363902021413,1360396.63674548,0.0,1.0
2019-12-26,8.88,8.93,8.86,8.89,2061175,7.29005806992116,7.33110569418873,7.27363902021413,7.29826759477467,2510711.68767767,0.0,1.0
2019-12-27,8.86,8.9,8.84,8.9,2450855,7.27363902021413,7.30647711962819,7.2572199705071,7.30647711962819,2985379.84077202,0.0,1.0
2019-12-30,8.76,8.89,8.76,8.88,4598529,7.19154377167898,7.29826759477467,7.19154377167898,7.29005806992116,5601455.7261876,0.0,1.0
2019-12-31,8.78,8.82,8.76,8.78,2381900,7.20796282138601,7.24080092080007,7.19154377167898,7.20796282138601,2901385.94194062,0.0,1.0
2020-01-02,9.01,9.03,8.94,8.96,5368498,7.39678189301685,7.41320094272388,7.33931521904224,7.35573426874928,6539352.88069874,0.0,1.0
2020-01-03,8.85,8.89,8.79,8.83,6355734,7.26542949536061,7.29826759477467,7.21617234623952,7.24901044565358,7741902.37974475,0.0,1.0
2020-01-06,8.91,8.95,8.78,8.8,3953631,7.3146866444817,7.34752474389576,7.20796282138601,7.22438187109304,4815907.21819582,0.0,1.0
2020-01-07,8.82,8.87,8.8,8.83,4265514,7.24080092080007,7.28184854506764,7.22438187109304,7.24901044565358,5195811.05619501,0.0,1.0
2020-01-08,8.9,8.96,8.82,8.83,4294639,7.30647711962819,7.35573426874928,7.24080092080007,7.24901044565358,5231288.1398505,0.0,1.0
2020-01-09,8.87,8.97,8.85,8.95,4131972,7.28184854506764,7.36394379360279,7.26542949536061,7.34752474389576,5033143.90750756,0.0,1.0
2020-01-10,8.63,8.72,8.6,8.65,8613967,7.08481994858329,7.15870567226492,7.06019137402274,7.10123899829032,10492649.8837652,0.0,1.0
2020-01-13,8.91,8.93,8.76,8.84,6639216,7.3146866444817,7.33110569418873,7.19154377167898,7.2572199705071,8087211.0365285,0.0,1.0
2020-01-14,8.79,8.82,8.71,8.75,7838250,7.21617234623952,7.24080092080007,7.15049614741141,7.18333424682546,9547751.10601455,0.0,1.0
2020-01-15,8.83,8.87,8.66,8.68,6501277,7.24901044565358,7.28184854506764,7.10944852314383,7.12586757285086,7919187.9140442,0.0,1.0
2020-01-16,9.08,9.09,8.97,9.0,5951553,7.45424856699145,7.46245809184497,7.36394379360279,7.38857236816333,7249570.59780617,0.0,1.0
2020-01-17,9.01,9.09,8.96,9.09,5580507,7.39678189301685,7.46245809184497,7.35573426874928,7.46245809184497,6797600.46966758,0.0,1.0
2020-01-21,8.89,9.09,8.86,8.95,11094522,7.29826759477467,7.46245809184497,7.27363902021413,7.34752474389576,13514207.2141362,0.0,1.0
2020-01-22,8.96,8.99,8.91,8.95,6297909,7.35573426874928,7.38036284330982,7.3146866444817,7.34752474389576,7671465.90378323,0.0,1.0
2020-01-23,8.98,9.01,8.86,8.96,8012357,7.3721533184563,7.39678189301685,7.27363902021413,7.35573426874928,9759830.37138819,0.0,1.0
2020-01-24,8.33,8.45,8.19,8.29,29565787,6.83853420297784,6.93704850122002,6.72360085502863,6.80569610356378,36014005.1069359,0.0,1.0
2020-01-27,8.25,8.33,8.18,8.29,11642904,6.77285800414972,6.83853420297784,6.71539133017512,6.80569610356378,14182189.8438071,0.0,1.0
2020-01-28,8.32,8.35,8.16,8.18,11968654,6.83032467812433,6.85495325268487,6.69897228046809,6.71539133017512,14578985.0369668,0.0,1.0
2020-01-29,8.12,8.24,8.1,8.21,13217130,6.66613418105403,6.76464847929621,6.649715131347,6.74001990473566,16099750.2728081,0.0,1.0
2020-01-30,7.99,7.99,7.89,7.97,9675337,6.55941035795834,6.55941035795834,6.47731510942319,6.54299130825131,11785501.8075225,0.0,1.0
2020-01-31,7.86,7.91,7.82,7.86,10892570,6.45268653486265,6.49373415913022,6.41984843544859,6.45268653486265,13268210.0296419,0.0,1.0
2020-02-03,7.89,8.0,7.87,7.92,4143523,6.47731510942319,6.56761988281185,6.46089605971616,6.50194368398373,5047214.14933776,0.0,1.0
2020-02-04,8.1,8.15,8.01,8.05,6516344,6.649715131347,6.69076275561457,6.57582940766537,6.60866750707943,7937540.98595621,0.0,1.0
2020-02-05,8.17,8.2,8.1,8.19,5654991,6.7071818053216,6.73181037988215,6.649715131347,6.72360085502863,6888329.22843139,0.0,1.0
2020-02-06,8.32,8.37,8.14,8.15,8294377,6.83032467812433,6.8713723023919,6.68255323076106,6.69076275561457,10103358.1699297,0.0,1.0
2020-02-07,8.77,8.88,8.51,8.56,26626913,7.19975329653249,7.29005806992116,6.98630565034111,7.02735327460868,32434170.6433838,0.0,1.0
2020-02-10,8.7,8.73,8.59,8.66,8830435,7.14228662255789,7.16691519711843,7.05198184916923,7.10944852314383,10756328.9685631,0.0,1.0
2020-02-11,8.99,9.2,8.9,9.1,17111212,7.38036284330982,7.55276286523363,7.30647711962819,7.47066761669848,20843121.0153095,0.0,1.0
2020-02-12,9.21,9.24,9.11,9.13,9520069,7.56097239008715,7.58560096464769,7.478877141552,7.49529619125903,11596370.2770497,0.0,1.0
2020-02-13,9.08,9.16,9.03,9.07,5744815,7.45424856699145,7.51992476581957,7.41320094272388,7.44603904213794,6997743.59966816,0.0,1.0
2020-02-14,9.08,9.14,9.02,9.12,4630208,7.45424856699145,7.50350571611254,7.40499141787036,7.48708666640551,5640043.83032915,0.0,1.0
2020-02-18,8.99,9.02,8.93,8.99,4845858,7.38036284330982,7.40499141787036,7.33110569418873,7.38036284330982,5902726.51154141,0.0,1.0
2020-02-19,8.98,9.04,8.96,9.0,5340141,7.3721533184563,7.42141046757739,7.35573426874928,7.38857236816333,6504811.29576419,0.0,1.0
2020-02-20,8.93,8.99,8.86,8.98,4895630,7.33110569418873,7.38036284330982,7.27363902021413,7.3721533184563,5963353.65000325,0.0,1.0
2020-02-21,8.91,8.97,8.87,8.95,5269462,7.3146866444817,7.36394379360279,7.28184854506764,7.34752474389576,6418717.39719984,0.0,1.0
2020-02-24,8.59,8.67,8.48,8.51,7035671,7.05198184916923,7.11765804799735,6.96167707578056,6.98630565034111,8570131.79878218,0.0,1.0
2020-02-25,8.35,8.62,8.3,8.62,8402686,6.85495325268487,7.07661042372977,6.8139056284173,7.07661042372977,10235289.0696256,0.0,1.0
2020-02-26,8.47,8.82,8.33,8.41,18943144,6.95346755092705,7.24080092080007,6.83853420297784,6.90421040180596,23074592.4252726,0.0,1.0
2020-02-27,8.15,8.37,8.11,8.26,10160874,6.69076275561457,6.8713723023919,6.65792465620051,6.78106752900324,12376933.1128217,0.0,1.0
2020-02-28,8.04,8.05,7.77,7.89,11808785,6.60045798222591,6.60866750707943,6.37880081118101,6.47731510942319,14384249.0408494,0.0,1.0
2020-03-02,8.08,8.12,7.91,8.06,10196795,6.63329608163997,6.66613418105403,6.49373415913022,6.61687703193294,12420688.3856797,0.0,1.0
2020-03-03,7.95,8.27,7.88,8.16,8865763,6.52657225854428,6.78927705385675,6.46910558456967,6.69897228046809,10799361.9097264,0.0,1.0
2020-03-04,8.12,8.13,7.95,8.03,4128997,6.66613418105403,6.67434370590755,6.52657225854428,6.5922484573724,5029520.06806121,0.0,1.0
2020-03-05,7.84,7.95,7.79,7.87,5837386,6.43626748515562,6.52657225854428,6.39521986088804,6.46089605971616,7110504.08416851,0.0,1.0
2020-03-06,7.61,7.72,7.51,7.61,10537672,6.24744841352477,6.33775318691344,6.16535316498963,6.24744841352477,12835909.736589,0.0,1.0
2020-03-09,7.11,7.42,7.08,7.16,10841934,5.83697217084903,6.09146744130799,5.81234359628849,5.87801979511661,13206530.455119,0.0,1.0
2020-03-10,7.47,7.52,7.21,7.51,20980385,6.13251506557557,6.17356268984314,5.91906741938418,6.16535316498963,25556150.1723422,0.0,1.0
2020-03-11,7.12,7.4,7.02,7.37,7960750,5.84518169570255,6.07504839160096,5.7630864471674,6.05041981704042,9696968.02439388,0.0,1.0
2020-03-12,6.22,6.59,6.16,6.58,9319083,5.10632445888622,5.41007687846626,5.05706730976513,5.40186735361275,11351549.7745404,0.0,1.0
2020-03-13,6.96,7.04,6.45,6.99,11422384,5.71382929804631,5.77950549687443,5.29514353051706,5.73845787260686,13913575.0287785,0.0,1.0
2020-03-16,6.17,6.59,6.15,6.25,7565386,5.06527683461864,5.41007687846626,5.04885778491161,5.13095303344676,9215376.20628673,0.0,1.0
2020-03-17,6.86,6.95,6.55,6.7,7639304,5.63173404951116,5.7056197731928,5.3772387790522,5.50038165185493,9305415.52198276,0.0,1.0
2020-03-18,6.78,7.06,6.5,6.68,9961341,5.56605785068305,5.79592454658146,5.33619115478463,5.4839626021479,12133882.5056789,0.0,1.0
2020-03-19,7.11,7.28,6.75,6.81,13110008,5.83697217084903,5.97653409335879,5.5414292761225,5.59068642524359,15969265.2545989,0.0,1.0
2020-03-20,6.95,7.27,6.92,7.1,9337992,5.7056197731928,5.96832456850527,5.68099119863225,5.82876264599552,11374582.7762517,0.0,1.0
2020-03-23,6.79,7.12,6.75,7.0,11035330,5.57426737553656,5.84518169570255,5.5414292761225,5.74666739746037,13442105.5991753,0.0,1.0
2020-03-24,7.46,7.48,7.18,7.3,7623115,6.12430554072205,6.14072459042908,5.89443884482364,5.99295314306582,9285695.74490813,0.0,1.0
2020-03-25,7.43,7.6,7.14,7.33,10484723,6.09967696616151,6.23923888867126,5.86160074540958,6.01758171762636,12771412.7030276,0.0,1.0
2020-03-26,7.6,7.6,7.29,7.29,6827752,6.23923888867126,6.23923888867126,5.9847436182123,5.9847436182123,8316866.22774127,0.0,1.0
2020-03-27,7.4,7.57,7.24,7.36,11201886,6.07504839160096,6.21461031411072,5.94369599394473,6.0422102921869,13644987.0118903,0.0,1.0
2020-03-30,7.93,7.95,7.55,7.62,9853723,6.51015320883725,6.52657225854428,6.19819126440369,6.25565793837829,12002793.3112124,0.0,1.0
2020-03-31,8.09,8.29,7.84,7.87,13319716,6.64150560649349,6.80569610356378,6.43626748515562,6.46089605971616,16224710.0016968,0.0,1.0
2020-04-01,7.77,7.96,7.73,7.81,8389072,6.44260523834253,6.6001464217769,6.40943867340898,6.47577180327608,10117504.8025711,0.07772,1.0
2020-04-02,7.93,7.94,7.7,7.8,9466175,6.57527149807674,6.58356313931013,6.38456374970881,6.46748016204269,11416527.4805697,0.0,1.0
2020-04-03,7.72,7.81,7.62,7.73,5915226,6.40114703217559,6.47577180327608,6.31823061984171,6.40943867340898,7133962.78674127,0.0,1.0
2020-04-06,7.97,8.01,7.77,7.82,6099892,6.60843806301029,6.64160462794384,6.44260523834253,6.48406344450947,7356676.23369602,0.0,1.0
2020-04-07,7.8,8.03,7.79,8.02,5843439,6.46748016204269,6.65818791041062,6.45918852080931,6.64989626917723,7047385.23474719,0.0,1.0
2020-04-08,8.07,8.15,8.02,8.14,4804484,6.69135447534417,6.75768760521128,6.64989626917723,6.74939596397789,5794370.33606051,0.0,1.0
2020-04-09,8.12,8.2,8.03,8.08,3597144,6.73281268151111,6.79914581137822,6.65818791041062,6.69964611657756,4338277.42753187,0.0,1.0
2020-04-13,8.04,8.14,7.94,8.13,3045088,6.66647955164401,6.74939596397789,6.58356313931013,6.7411043227445,3672479.20440443,0.0,1.0
2020-04-14,8.28,8.32,8.19,8.22,4691861,6.86547894124532,6.89864550617887,6.79085417014483,6.81572909384499,5658543.18576546,0.0,1.0
2020-04-15,8.11,8.23,8.04,8.23,6404594,6.72452104027772,6.82402073507838,6.66647955164401,6.82402073507838,7724157.1598763,0.0,1.0
2020-04-16,8.37,8.44,8.15,8.24,9876363,6.94010371234581,6.99814520097953,6.75768760521128,6.83231237631177,11911228.0934572,0.0,1.0
2020-04-17,8.72,8.73,8.54,8.61,10187028,7.2303111555144,7.23860279674778,7.08106161331341,7.13910310194713,12285900.5994854,0.0,1.0
2020-04-20,8.5,8.64,8.47,8.52,8840345,7.04789504837986,7.16397802564729,7.02302012467969,7.06447833084663,10661755.3161881,0.0,1.0
2020-04-21,8.16,8.3,8.05,8.26,11110275,6.76597924644466,6.8820622237121,6.6747711928774,6.84889565877854,13399367.7334496,0.0,1.0
2020-04-22,8.4,8.54,8.33,8.53,13729951,6.96497863604598,7.08106161331341,6.90693714741226,7.07276997208002,16558785.6656333,0.0,1.0
2020-04-23,8.26,8.39,8.22,8.29,6759073,6.84889565877854,6.95668699481259,6.81572909384499,6.87377058247871,8151670.8330109,0.0,1.0
2020-04-24,8.09,8.19,8.0,8.18,7700151,6.70793775781095,6.79085417014483,6.63331298671045,6.78256252891144,9286642.75655547,0.0,1.0
2020-04-27,8.28,8.3,8.19,8.2,4779794,6.86547894124532,6.8820622237121,6.79085417014483,6.79914581137822,5764593.36030259,0.0,1.0
2020-04-28,8.18,8.39,8.17,8.39,9030499,6.78256252891144,6.95668699481259,6.77427088767805,6.95668699481259,10891087.476912,0.0,1.0
2020-04-29,8.45,8.46,8.33,8.39,8504807,7.00643684221292,7.01472848344631,6.90693714741226,6.95668699481259,10257085.1302075,0.0,1.0
2020-04-30,8.46,8.58,8.38,8.55,4313577,7.01472848344631,7.11422817824696,6.9483953535792,7.0893532545468,5202319.87683024,0.0,1.0
2020-05-01,8.32,8.42,8.22,8.35,5806047,6.89864550617887,6.98156191851275,6.81572909384499,6.92352042987904,7002289.21702583,0.0,1.0
2020-05-04,8.27,8.3,8.19,8.25,4246837,6.85718730001193,6.8820622237121,6.79085417014483,6.84060401754516,5121829.1776774,0.0,1.0
2020-05-05,8.3,8.36,8.28,8.3,3423822,6.8820622237121,6.93181207111243,6.86547894124532,6.8820622237121,4129245.22857218,0.0,1.0
2020-05-06,8.24,8.39,8.23,8.37,6031519,6.83231237631177,6.95668699481259,6.82402073507838,6.94010371234581,7274216.08126603,0.0,1.0
2020-05-07,8.32,8.34,8.24,8.29,3552726,6.89864550617887,6.91522878864565,6.83231237631177,6.87377058247871,4284707.81598001,0.0,1.0
2020-05-08,8.5,8.55,8.44,8.53,10722618,7.04789504837986,7.0893532545468,6.99814520097953,7.07276997208002,12931840.2692377,0.0,1.0
2020-05-11,8.44,8.52,8.43,8.49,5914697,6.99814520097953,7.06447833084663,6.98985355974614,7.03960340714647,7133324.79483459,0.0,1.0
2020-05-12,8.54,8.71,8.54,8.67,8219192,7.08106161331341,7.22201951428101,7.08106161331341,7.18885294934746,9912623.77212326,0.0,1.0
2020-05-13,8.29,8.51,8.23,8.5,5021110,6.87377058247871,7.05618668961325,6.82402073507838,7.04789504837986,6055628.6248631,0.0,1.0
2020-05-14,8.13,8.14,7.95,7.99,5206558,6.7411043227445,6.74939596397789,6.59185478054351,6.62502134547707,6279285.1902886,0.0,1.0
2020-05-15,8.42,8.42,8.22,8.22,9511992,6.98156191851275,6.98156191851275,6.81572909384499,6.81572909384499,11471784.3334778,0.0,1.0
2020-05-18,8.64,8.66,8.46,8.5,9242778,7.16397802564729,7.18056130811407,7.01472848344631,7.04789504837986,11147103.1365684,0.0,1.0
2020-05-19,8.59,8.69,8.59,8.61,5305859,7.12251981948035,7.20543623181423,7.12251981948035,7.13910310194713,6399045.55763318,0.0,1.0
2020-05-20,8.65,8.72,8.61,8.66,5502364,7.17226966688068,7.2303111555144,7.13910310194713,7.18056130811407,6636037.23933876,0.0,1.0
2020-05-21,8.63,8.77,8.6,8.66,3580760,7.1556863844139,7.27176936168134,7.13081146071374,7.18056130811407,4318517.76893253,0.0,1.0
2020-05-22,8.88,8.93,8.64,8.7,6751959,7.36297741524861,7.40443562141555,7.16397802564729,7.21372787304762,8143091.10820158,0.0,1.0
2020-05-26,8.81,8.93,8.81,8.89,4280314,7.30493592661489,7.40443562141555,7.30493592661489,7.37126905648199,5162203.57287578,0.0,1.0
2020-05-27,8.78,8.8,8.65,8.72,6210184,7.28006100291472,7.2966442853815,7.17226966688068,7.2303111555144,7489692.11908659,0.0,1.0
2020-05-28,8.96,9.09,8.93,8.95,5019197,7.42931054511571,7.53710188114975,7.40443562141555,7.42101890388232,6053321.48210794,0.0,1.0
2020-05-29,9.14,9.15,8.99,9.14,5962627,7.57856008731669,7.58685172855008,7.45418546881587,7.57856008731669,7191129.99726786,0.0,1.0
2020-06-01,9.27,9.29,9.16,9.2,5012549,7.68635142335074,7.70293470581751,7.59514336978347,7.62830993471702,6045303.76907276,0.0,1.0
2020-06-02,9.54,9.55,9.3,9.31,10546131,7.91022573665222,7.91851737788561,7.7112263470509,7.71951798828429,12718990.9731426,0.0,1.0
2020-06-03,9.84,9.88,9.57,9.57,19572169,8.15897497365386,8.19214153858741,7.93510066035238,7.93510066035238,23604698.3330495,0.0,1.0
2020-06-04,9.67,9.77,9.64,9.65,12431939,8.01801707268626,8.10093348502014,7.9931421489861,8.00143379021949,14993339.2558522,0.0,1.0
2020-06-05,9.62,9.73,9.59,9.64,8579050,7.97655886651932,8.06776692008659,7.95168394281916,7.9931421489861,10346624.7013373,0.0,1.0
2020-06-08,9.48,9.48,9.33,9.4,16132802,7.86047588925189,7.86047588925189,7.73610127075107,7.79414275938478,19456705.3082782,0.0,1.0
2020-06-09,9.34,9.38,9.28,9.34,9592101,7.74439291198446,7.77755947691801,7.69464306458413,7.74439291198446,11568398.4991721,0.0,1.0
2020-06-10,9.46,9.55,9.33,9.41,9596187,7.84389260678511,7.91851737788561,7.73610127075107,7.80243440061817,11573326.3534834,0.0,1.0
2020-06-11,8.76,9.18,8.73,9.18,13403793,7.26347772044795,7.61172665225025,7.23860279674778,7.61172665225025,16165428.0771661,0.0,1.0
2020-06-12,8.94,9.14,8.84,9.09,9472249,7.41272726264893,7.57856008731669,7.32981085031505,7.53710188114975,11423852.930175,0.0,1.0
2020-06-15,9.03,9.09,8.8,8.86,9801399,7.48735203374943,7.53710188114975,7.2966442853815,7.34639413278183,11820818.9719215,0.0,1.0
2020-06-16,9.17,9.27,9.03,9.22,7322015,7.60343501101686,7.68635142335074,7.48735203374943,7.6448932171838,8830597.94063006,0.0,1.0
2020-06-17,9.26,9.31,9.18,9.25,6637569,7.67805978211735,7.71951798828429,7.61172665225025,7.66976814088396,8005132.89609349,0.0,1.0
2020-06-18,9.14,9.16,9.07,9.14,7237938,7.57856008731669,7.59514336978347,7.52051859868298,7.57856008731669,8729198.23261877,0.0,1.0
2020-06-19,9.06,9.25,9.02,9.25,4362481,7.51222695744959,7.66976814088396,7.47906039251604,7.66976814088396,5261299.75623347,0.0,1.0
2020-06-22,9.2,9.24,9.11,9.18,6144933,7.62830993471702,7.66147649965058,7.55368516361653,7.61172665225025,7410997.20433648,0.0,1.0
2020-06-23,9.19,9.3,9.19,9.28,5500306,7.62001829348363,7.7112263470509,7.62001829348363,7.69464306458413,6633555.22167535,0.0,1.0
2020-06-24,9.03,9.14,8.98,9.09,7167658,7.48735203374943,7.57856008731669,7.44589382758249,7.53710188114975,8644438.1736367,0.0,1.0
2020-06-25,9.51,9.56,8.95,9.03,20226482,7.88535081295205,7.92680901911899,7.42101890388232,7.48735203374943,24393821.9595823,0.0,1.0
2020-06-26,9.27,9.43,9.21,9.31,18063864,7.68635142335074,7.81901768308495,7.63660157595041,7.71951798828429,21785631.4468383,0.0,1.0
2020-06-29,9.24,9.285,9.16,9.25,9190814,7.66147649965058,7.69878888520082,7.59514336978347,7.66976814088396,11084432.793584,0.0,1.0
2020-06-30,9.3,9.31,9.11,9.12,11470314,7.7112263470509,7.71951798828429,7.55368516361653,7.56197680484992,13833586.9547905,0.0,1.0
2020-07-01,9.29,9.33,9.2,9.24,8174424,7.70293470581751,7.73610127075107,7.62830993471702,7.66147649965058,9858632.04872388,0.0,1.0
2020-07-02,9.31,9.42,9.29,9.32,12762376,7.71951798828429,7.81072604185156,7.70293470581751,7.72780962951768,15391857.4631637,0.0,1.0
2020-07-06,9.93,10.0,9.71,9.74,24544925,8.23359974475435,8.29164123338807,8.05118363761981,8.07605856131998,29602010.3971269,0.0,1.0
2020-07-07,9.44,9.63,9.42,9.53,17547713,7.82730932431834,7.98485050775271,7.81072604185156,7.90193409541883,21163135.8690971,0.0,1.0
2020-07-08,9.54,9.61,9.51,9.55,13203572,7.91022573665222,7.96826722528593,7.88535081295205,7.91851737788561,15923954.7736737,0.0,1.0
2020-07-09,9.38,9.5,9.26,9.47,13073066,7.77755947691801,7.87705917171867,7.67805978211735,7.8521842480185,15766560.1200381,0.0,1.0
2020-07-10,9.41,9.49,9.34,9.46,7310496,7.80243440061817,7.86876753048528,7.74439291198446,7.84389260678511,8816705.63671125,0.0,1.0
2020-07-13,9.31,9.62,9.3,9.56,10787717,7.71951798828429,7.97655886651932,7.7112263470509,7.92680901911899,13010351.8668427,0.0,1.0
2020-07-14,9.59,9.67,9.5,9.55,13617256,7.95168394281916,8.01801707268626,7.87705917171867,7.91851737788561,16422871.680901,0.0,1.0
2020-07-15,9.67,9.84,9.6,9.83,15712486,8.01801707268626,8.15897497365386,7.95997558405255,8.15068333242047,18949789.9845574,0.0,1.0
2020-07-16,9.62,9.73,9.57,9.67,9605446,7.97655886651932,8.06776692008659,7.93510066035238,8.01801707268626,11584493.0209011,0.0,1.0
2020-07-17,10.89,10.99,10.64,10.65,30918111,9.02959730315961,9.11251371549349,8.82230627232491,8.83059791355829,37288288.4458406,0.0,1.0
2020-07-20,11.59,11.62,11.14,11.14,24198636,9.61001218949677,9.63488711319694,9.23688833399431,9.23688833399431,29184374.1412243,0.0,1.0
2020-07-21,11.72,11.81,11.54,11.67,18186497,9.71780352553082,9.79242829663131,9.56855398332983,9.67634531936388,21933530.9959724,0.0,1.0
2020-07-22,11.81,11.93,11.58,11.59,16195662,9.79242829663131,9.89192799143196,9.60172054826338,9.61001218949677,19532516.5960928,0.0,1.0
2020-07-23,11.61,11.87,11.485,11.83,15746283,9.62659547196355,9.84217814403164,9.5229499565462,9.80901157909808,18990550.3105877,0.0,1.0
2020-07-24,11.39,11.46,11.31,11.44,9354015,9.44417936482901,9.50222085346273,9.37784623496191,9.48563757099595,11281258.7239473,0.0,1.0
2020-07-27,11.69,11.72,11.53,11.55,9118571,9.69292860183065,9.71780352553082,9.56026234209644,9.57684562456322,10997305.2901543,0.0,1.0
2020-07-28,11.47,11.6,11.46,11.55,8375943,9.51051249469612,9.61830383073016,9.50222085346273,9.57684562456322,10101670.7841536,0.0,1.0
2020-07-29,11.58,11.61,11.44,11.46,9976670,9.60172054826338,9.62659547196355,9.48563757099595,9.50222085346273,12032201.7308549,0.0,1.0
2020-07-30,11.54,11.56,11.28,11.41,8989400,9.56855398332983,9.58513726579661,9.35297131126174,9.46076264729579,10841520.6917085,0.0,1.0
2020-07-31,11.55,11.68,11.43,11.68,11284972,9.57684562456322,9.68463696059726,9.47734592976256,9.68463696059726,13610058.2289531,0.0,1.0
2020-08-03,11.77,11.82,11.6,11.61,11272254,9.75926173169776,9.8007199378647,9.61830383073016,9.62659547196355,13594719.890448,0.0,1.0
2020-08-04,11.74,11.76,11.61,11.64,9051204,9.73438680799759,9.75097009046437,9.62659547196355,9.65147039566371,10916058.4077775,0.0,1.0
2020-08-05,11.69,11.775,11.67,11.7033,6893353,9.69292860183065,9.76340755231445,9.67634531936388,9.70395648467106,8313617.05839664,0.0,1.0
2020-08-06,11.71,11.73,11.57,11.62,5418862,9.70951188429743,9.72609516676421,9.59342890703,9.63488711319694,6535331.00079124,0.0,1.0
2020-08-07,11.63,11.7,11.56,11.61,5947221,9.64317875443033,9.70122024306404,9.58513726579661,9.62659547196355,7172549.83977387,0.0,1.0
2020-08-10,11.63,11.72,11.58,11.6514,6313193,9.64317875443033,9.71780352553082,9.60172054826338,9.66092286666978,7613924.45994717,0.0,1.0
2020-08-11,11.69,11.965,11.62,11.69,13989613,9.69292860183065,9.92094873574882,9.63488711319694,9.69292860183065,16871946.8272069,0.0,1.0
2020-08-12,11.93,11.99,11.725,11.76,9935115,9.89192799143196,9.94167783883229,9.72194934614751,9.75097009046437,11982084.9942158,0.0,1.0
2020-08-13,11.88,11.955,11.82,11.89,6975611,9.85046978526503,9.91265709451544,9.8007199378647,9.85876142649841,8412822.99083468,0.0,1.0
2020-08-14,11.56,11.66,11.51,11.62,10563800,9.58513726579661,9.66805367813049,9.54367905962967,9.63488711319694,12740300.3852393,0.0,1.0
2020-08-17,11.63,11.72,11.59,11.68,6747017,9.64317875443033,9.71780352553082,9.61001218949677,9.68463696059726,8137130.8889146,0.0,1.0
2020-08-18,11.68,11.69,11.575,11.63,6879280,9.68463696059726,9.69292860183065,9.59757472764669,9.64317875443033,8296644.54402478,0.0,1.0
2020-08-19,11.6,11.85,11.59,11.8164,4909700,9.61830383073016,9.82559486156486,9.61001218949677,9.79773494702068,5921264.39362818,0.0,1.0
2020-08-20,11.53,11.6,11.38,11.43,6412503,9.56026234209644,9.61830383073016,9.43588772359562,9.47734592976256,7733695.68159641,0.0,1.0
2020-08-21,11.4,11.435,11.3,11.34,5769841,9.4524710060624,9.48149175037926,9.36955459372852,9.40272115866207,6958623.55545064,0.0,1.0
2020-08-24,11.56,11.6,11.48,11.55,8918683,9.58513726579661,9.61830383073016,9.5188041359295,9.57684562456322,10756233.595934,0.0,1.0
2020-08-25,11.69,11.7064,11.57,11.67,6883490,9.69292860183065,9.70652689345341,9.59342890703,9.67634531936388,8301721.94653352,0.0,1.0
2020-08-26,12.01,12.01,11.82,11.87,14680902,9.95826112129907,9.95826112129907,9.8007199378647,9.84217814403164,17705664.7613795,0.0,1.0
2020-08-27,11.85,12.1,11.83,12.02,14376507,9.82559486156486,10.0328858923996,9.80901157909808,9.96655276253246,17338554.0875912,0.0,1.0
2020-08-28,11.71,11.81,11.67,11.81,6267228,9.70951188429743,9.79242829663131,9.67634531936388,9.79242829663131,7558489.11402928,0.0,1.0
2020-08-31,11.65,11.76,11.59,11.74,6944363,9.6597620368971,9.75097009046437,9.61001218949677,9.73438680799759,8375136.84508808,0.0,1.0
2020-09-01,11.52,11.72,11.49,11.72,8913109,9.55197070086305,9.71780352553082,9.52709577716289,9.71780352553082,10749511.1632537,0.0,1.0
2020-09-02,11.68,11.71,11.51,11.7,9237987,9.68463696059726,9.70951188429743,9.54367905962967,9.70122024306404,11141325.0283928,0.0,1.0
2020-09-03,11.13,11.5,11.02,11.49,20656792,9.22859669276092,9.53538741839628,9.13738863919365,9.52709577716289,24912790.3856006,0.0,1.0
2020-09-04,11.26,11.32,10.92,11.26,11435417,9.33638802879496,9.38613787619529,9.05447222685977,9.33638802879496,13791499.991525,0.0,1.0
2020-09-08,10.86,11.09,10.85,10.91,15166550,9.00472237945944,9.19543012782737,8.99643073822605,9.04618058562638,18291372.6885923,0.0,1.0
2020-09-09,11.14,11.22,11.03,11.11,8840859,9.23688833399431,9.30322146386141,9.14568028042704,9.21201341029414,10662375.2175871,0.0,1.0
2020-09-10,10.85,11.09,10.82,11.05,9958669,8.99643073822605,9.19543012782737,8.97155581452589,9.16226356289382,12010491.91552,0.0,1.0
2020-09-11,10.9,10.995,10.81,10.96,5938290,9.03788894439299,9.11665953611018,8.9632641732925,9.08763879179332,7161778.75145901,0.0,1.0
2020-09-14,10.87,10.98,10.825,10.95,6080715,9.01301402069283,9.1042220742601,8.97570163514258,9.07934715055993,7333548.12255347,0.0,1.0
2020-09-15,10.93,11.06,10.89,11.05,5975849,9.06276386809316,9.1705552041272,9.02959730315961,9.16226356289382,7207076.17683332,0.0,1.0
2020-09-16,10.87,11.0215,10.855,11.005,4798298,9.01301402069283,9.13863238537866,9.00057655884275,9.12495117734357,5786909.81066405,0.0,1.0
2020-09-17,11.03,11.04,10.875,10.9,5244277,9.14568028042704,9.15397192166043,9.01715984130952,9.03788894439299,6324775.58107892,0.0,1.0
2020-09-18,11.15,11.28,11.025,11.27,11182629,9.2451799752277,9.35297131126174,9.14153445981035,9.34467967002835,13486629.1066366,0.0,1.0
2020-09-21,10.75,10.86,10.6,10.83,10625127,8.91351432589217,9.00472237945944,8.78913970739135,8.97984745575928,12814262.8231618,0.0,1.0
2020-09-22,10.87,10.87,10.75,10.86,6245706,9.01301402069283,9.01301402069283,8.91351432589217,9.00472237945944,7532532.85350833,0.0,1.0
2020-09-23,10.58,10.8399,10.55,10.8,6175366,8.77255642492458,8.98805618058033,8.74768150122441,8.95497253205911,7447700.43249527,0.0,1.0
2020-09-24,10.49,10.54,10.375,10.47,6935048,8.69793165382408,8.73938985999102,8.60257777964012,8.68134837135731,8363902.6397748,0.0,1.0
2020-09-25,10.48,10.48,10.3,10.37,7766532,8.6896400125907,8.6896400125907,8.54039047038971,8.59843195902343,9366700.48955615,0.0,1.0
2020-09-28,10.71,10.715,10.63,10.65,6771589,8.88034776095862,8.88449358157531,8.81401463109152,8.83059791355829,8166765.55267822,0.0,1.0
2020-09-29,10.88,10.92,10.81,10.82,5528639,9.02130566192622,9.05447222685977,8.9632641732925,8.97155581452589,6667725.77874903,0.0,1.0
2020-09-30,10.89,11.015,10.85,10.97,5665791,9.02959730315961,9.13324281857696,8.99643073822605,9.09593043302671,6833135.73335213,0.0,1.0
2020-10-01,10.72,10.8,10.64,10.77,6537212,8.95920790240113,9.02606766286681,8.89234814193545,9.00099525269218,7821998.70830304,0.085108,1.0
2020-10-02,10.61,10.655,10.5,10.52,5451639,8.86727573176082,8.90488434702276,8.77534356112051,8.79205850123693,6523073.32485691,0.0,1.0
2020-10-05,10.77,10.79,10.7,10.76,4362498,9.00099525269218,9.0177101928086,8.94249296228471,8.99263778263397,5219878.70685157,0.0,1.0
2020-10-06,10.67,10.855,10.62,10.84,4972198,8.91742055211008,9.07203374818696,8.87563320181903,9.05949754309965,5949405.69977338,0.0,1.0
2020-10-07,10.65,10.7,10.61,10.66,5990623,8.90070561199366,8.94249296228471,8.86727573176082,8.90906308205187,7167986.1947158,0.0,1.0
2020-10-08,10.79,10.8,10.71,10.8,5180376,9.0177101928086,9.02606766286681,8.95085043234292,9.02606766286681,6198497.8275944,0.0,1.0
2020-10-09,10.87,10.9299,10.84,10.89,4633664,9.08456995327428,9.13463119892296,9.05949754309965,9.1012848933907,5544338.14028217,0.0,1.0
2020-10-12,10.86,10.93,10.82,10.91,7169230,9.07621248321607,9.13471477362354,9.04278260298323,9.11799983350712,8578229.95483815,0.0,1.0
2020-10-13,10.73,10.87,10.7,10.85,8288522,8.96756537245934,9.08456995327428,8.94249296228471,9.06785501315786,9917501.28001682,0.0,1.0
2020-10-14,10.82,10.84,10.73,10.75,7771599,9.04278260298323,9.05949754309965,8.96756537245934,8.98428031257576,9298985.15444339,0.0,1.0
2020-10-15,10.8,10.8,10.53,10.535,13022498,9.02606766286681,9.02606766286681,8.80041597129514,8.80459470632424,15581866.1739712,0.0,1.0
2020-10-16,10.7,10.81,10.7,10.7421,9317609,8.94249296228471,9.03442513292502,8.94249296228471,8.97767791122977,11148839.2241942,0.0,1.0
2020-10-19,10.94,11.1288,10.9,11.02,12575083,9.14307224368175,9.30086127838075,9.10964236344891,9.20993200414743,15046518.7579665,0.0,1.0
2020-10-20,11.13,11.33,11.1,11.13,15019952,9.30186417478774,9.46901357595194,9.27679176461311,9.30186417478774,17971888.4966211,0.0,1.0
2020-10-21,12.44,12.48,12.05,12.07,24980230,10.3966927524132,10.4301226326461,10.0707514201431,10.0874663602595,29889703.2547076,0.0,1.0
2020-10-22,12.44,12.52,12.22,12.49,11322692,10.3966927524132,10.4635525128789,10.2128284111326,10.4384801027043,13547989.9073968,0.0,1.0
2020-10-23,12.36,12.42,12.24,12.26,7844003,10.3298329919476,10.3799778122968,10.229543351249,10.2462582913655,9385619.02748832,0.0,1.0
2020-10-26,12.08,12.375,11.97,12.33,7164321,10.0958238303177,10.3423691970349,10.0038916596774,10.3047605817729,8572356.16771619,0.0,1.0
2020-10-27,11.78,12.04,11.765,11.92,15622624,9.84509972857139,10.0623939500848,9.83256352348407,9.96210430938633,18693006.2461343,0.0,1.0
2020-10-28,11.38,11.46,11.315,11.39,7895540,9.51080092624299,9.57766068670867,9.45647737086462,9.5191583963012,9447284.81826121,0.0,1.0
2020-10-29,11.33,11.41,11.26,11.35,8549142,9.46901357595194,9.53587333641762,9.41051128554447,9.48572851606836,10229342.062197,0.0,1.0
2020-10-30,11.21,11.3,11.12,11.24,4374440,9.36872393525342,9.44394116577731,9.29350670472953,9.39379634542805,5234167.72005392,0.0,1.0
2020-11-02,11.26,11.37,11.135,11.26,7395195,9.41051128554447,9.50244345618478,9.30604290981684,9.41051128554447,8848604.83913465,0.0,1.0
2020-11-03,11.5,11.56,11.395,11.42,5819580,9.61109056694151,9.66123538729077,9.5233371313303,9.54423080647583,6963327.36996539,0.0,1.0
2020-11-04,11.52,11.75,11.505,11.6008,9279886,9.62780550705793,9.82002731839676,9.61526930197062,9.69533386512827,11103702.358926,0.0,1.0
2020-11-05,12.02,12.09,11.94,12.04,7947957,10.0456790099684,10.1041813003759,9.97881924950275,10.0623939500848,9510003.5592617,0.0,1.0
2020-11-06,12.17,12.19,12.045,12.13,5177253,10.1710410608416,10.187756000958,10.066572685114,10.1376111806087,6194761.05082074,0.0,1.0
2020-11-09,12.2,12.61,12.2,12.586,13370101,10.1961134710162,10.5387697434028,10.1961134710162,10.5187118152631,15997785.1034786,0.0,1.0
2020-11-10,11.51,11.875,11.5,11.81,13835146,9.61944803699972,9.92449569412438,9.61109056694151,9.87017213874602,16554227.4200659,0.0,1.0
2020-11-11,11.78,11.87,11.72,11.76,6621379,9.84509972857139,9.92031695909528,9.79495490822213,9.82838478845497,7922707.41490178,0.0,1.0
2020-11-12,11.8,12.09,11.79,11.99,8191827,9.86181466868781,10.1041813003759,9.8534571986296,10.0206065997938,9801802.3910869,0.0,1.0
2020-11-13,11.88,11.89,11.775,11.78,8360502,9.92867442915349,9.9370318992117,9.84092099354228,9.84509972857139,10003627.8224976,0.0,1.0
2020-11-16,12.09,12.1,12.01,12.06,4607446,10.1041813003759,10.1125387704341,10.0373215399102,10.0791088902013,5512967.40270562,0.0,1.0
2020-11-17,12.07,12.095,12.005,12.06,4075893,10.0874663602595,10.108360035405,10.0331428048811,10.0791088902013,4876945.97959823,0.0,1.0
2020-11-18,11.97,12.08,11.96,12.05,4771300,10.0038916596774,10.0958238303177,9.99553418961917,10.0707514201431,5709024.34201709,0.0,1.0
2020-11-19,12.13,12.14,11.98,12.03,6732730,10.1376111806087,10.1459686506669,10.0122491297356,10.0540364800266,8055942.71125876,0.0,1.0
2020-11-20,12.11,12.155,12.06,12.08,4034869,10.1208962404923,10.1585048557543,10.0791088902013,10.0958238303177,4827859.35444224,0.0,1.0
2020-11-23,12.05,12.1,11.95,12.0564,6526296,10.0707514201431,10.1125387704341,9.98717671956096,10.0761002009803,7808937.3393433,0.0,1.0
2020-11-24,12.19,12.2499,12.05,12.06,4816572,10.187756000958,10.2378172466067,10.0707514201431,10.0791088902013,5763193.84509001,0.0,1.0
2020-11-25,12.26,12.28,12.19,12.2088,3157696,10.2462582913655,10.2629732314819,10.187756000958,10.2034680446674,3778291.7294427,0.0,1.0
2020-11-27,12.43,12.49,12.28,12.295,2532315,10.388335282355,10.4384801027043,10.2629732314819,10.2755094365692,3030001.88138559,0.0,1.0
2020-11-30,12.24,12.39,12.2,12.34,5099493,10.229543351249,10.3549054021222,10.1961134710162,10.3131180518312,6101718.53979963,0.0,1.0
2020-12-01,12.39,12.465,12.325,12.38,5414234,10.3549054021222,10.4175864275588,10.3005818467438,10.346547932064,6478316.95751192,0.0,1.0
2020-12-02,12.25,12.335,12.21,12.23,6060809,10.2379008213073,10.308939316802,10.2044709410744,10.2211858811908,7251966.15457342,0.0,1.0
2020-12-03,12.27,12.37,12.25,12.3,2975103,10.2546157614237,10.3381904620058,10.2379008213073,10.2796881715983,3559812.93295497,0.0,1.0
2020-12-04,12.37,12.37,12.29,12.32,2709280,10.3381904620058,10.3381904620058,10.2713307015401,10.2964031117147,3241746.58255403,0.0,1.0
2020-12-07,12.47,12.52,12.385,12.4,3992214,10.4217651625879,10.4635525128789,10.3507266670931,10.3632628721804,4776821.18176208,0.0,1.0
2020-12-08,12.51,12.53,12.39,12.4,3766055,10.4551950428207,10.4719099829371,10.3549054021222,10.3632628721804,4506214.16980178,0.0,1.0
2020-12-09,12.32,12.46,12.28,12.45,4647303,10.2964031117147,10.4134076925297,10.2629732314819,10.4050502224715,5560657.67227573,0.0,1.0
2020-12-10,12.27,12.3888,12.21,12.23,5082991,10.2546157614237,10.3539025057152,10.2044709410744,10.2211858811908,6081973.32996328,0.0,1.0
2020-12-11,11.66,11.86,11.63,11.8069,9392187,9.74481008787287,9.91195948903707,9.71973767769824,9.86758132302798,11238074.362915,0.0,1.0
2020-12-14,11.71,11.89,11.69,11.86,4643929,9.78659743816392,9.9370318992117,9.7698824980475,9.91195948903707,5556620.56538032,0.0,1.0
2020-12-15,12.0,12.0,11.86,11.9,5054171,10.028964069852,10.028964069852,9.91195948903707,9.94538936926991,6047489.21000921,0.0,1.0
2020-12-16,11.92,11.995,11.88,11.96,3784825,9.96210430938633,10.0247853348229,9.92867442915349,9.99553418961917,4528673.11954286,0.0,1.0
2020-12-17,12.06,12.19,12.013,12.15,5515663,10.0791088902013,10.187756000958,10.0398287809277,10.1543261207252,6599680.2400526,0.0,1.0
2020-12-18,11.9,12.02,11.82,11.95,5345172,9.94538936926991,10.0456790099684,9.87852960880423,9.98717671956096,6395681.90226316,0.0,1.0
2020-12-21,11.72,11.77,11.59,11.68,5720484,9.79495490822213,9.83674225851318,9.6863077974654,9.76152502798929,6844755.60206219,0.0,1.0
2020-12-22,11.78,11.78,11.66,11.72,6190593,9.84509972857139,9.84509972857139,9.74481008787287,9.79495490822213,7407257.1685957,0.0,1.0
2020-12-23,11.73,11.8,11.67,11.78,5510484,9.80331237828034,9.86181466868781,9.75316755793108,9.84509972857139,6593483.38865629,0.0,1.0
2020-12-24,11.76,11.83,11.75,11.7743,1720194,9.82838478845497,9.88688707886244,9.82002731839676,9.84033597063821,2058271.20889312,0.0,1.0
2020-12-28,11.77,11.925,11.7,11.85,5131467,9.83674225851318,9.96628304441544,9.77823996810571,9.90360201897886,6139976.52909217,0.0,1.0
2020-12-29,11.95,12.12,11.9116,12.01,4462983,9.98717671956096,10.1292537105505,9.95508403453743,10.0373215399102,5340112.4609663,0.0,1.0
2020-12-30,11.84,12.0466,11.84,12.01,2859619,9.89524454892065,10.0679098803233,9.89524454892065,10.0373215399102,3421632.36013133,0.0,1.0
2020-12-31,11.95,11.95,11.8247,11.9,4294625,9.98717671956096,9.98717671956096,9.88245761973159,9.94538936926991,5138666.33094443,0.0,1.0
2021-01-04,12.04,12.2212,11.91,12.22,5382571,10.0623939500848,10.2138313075396,9.95374683932812,10.2128284111326,6440431.09040209,0.0,1.0
2021-01-05,12.2,12.24,12.07,12.08,4012960,10.1961134710162,10.229543351249,10.0874663602595,10.0958238303177,4801644.4833779,0.0,1.0
2021-01-06,12.15,12.25,12.115,12.24,5167455,10.1543261207252,10.2379008213073,10.1250749755214,10.229543351249,6183037.40726382,0.0,1.0
2021-01-07,12.0,12.04,11.93,11.9869,8622618,10.028964069852,10.0623939500848,9.97046177944454,10.0180157840758,10317258.6200647,0.0,1.0
2021-01-08,12.06,12.12,11.99,12.02,6561534,10.0791088902013,10.1292537105505,10.0206065997938,10.0456790099684,7851100.81675282,0.0,1.0
2021-01-11,11.86,11.945,11.81,11.88,7853655,9.91195948903707,9.98299798453185,9.87017213874602,9.92867442915349,9397167.97703022,0.0,1.0
2021-01-12,11.84,11.92,11.69,11.74,6839899,9.89524454892065,9.96210430938633,9.7698824980475,9.81166984833855,8184174.10096586,0.0,1.0
2021-01-13,11.74,11.7793,11.7,11.71,3956522,9.81166984833855,9.84451470566731,9.77823996810571,9.78659743816392,4734114.47775788,0.0,1.0
2021-01-14,11.69,11.9,11.67,11.75,9046845,9.7698824980475,9.94538936926991,9.75316755793108,9.82002731839676,10824860.7975721,0.0,1.0
2021-01-15,11.76,11.84,11.65,11.7365,5313580,9.82838478845497,9.89524454892065,9.73645261781466,9.80874473381818,6357880.98909212,0.0,1.0
2021-01-19,11.73,11.825,11.6588,11.8,4667412,9.80331237828034,9.88270834383333,9.74380719146588,9.86181466868781,5584718.78151085,0.0,1.0
2021-01-20,11.84,11.88,11.77,11.8,4261087,9.89524454892065,9.92867442915349,9.83674225851318,9.86181466868781,5098536.96192916,0.0,1.0
2021-01-21,11.77,11.8294,11.7,11.74,4331758,9.83674225851318,9.88638563065895,9.77823996810571,9.81166984833855,5183097.24094635,0.0,1.0
2021-01-22,11.83,11.85,11.715,11.74,5316624,9.88688707886244,9.90360201897886,9.79077617319302,9.81166984833855,6361523.23965215,0.0,1.0
2021-01-25,12.23,12.24,11.84,11.86,17597035,10.2211858811908,10.229543351249,9.89524454892065,9.91195948903707,21055456.8277675,0.0,1.0
2021-01-26,12.03,12.23,12.03,12.2,11679071,10.0540364800266,10.2211858811908,10.0540364800266,10.1961134710162,13974409.6223558,0.0,1.0
2021-01-27,12.8,15.315,11.77,11.85,45035440,10.6975616745088,12.7994653941486,9.83674225851318,9.90360201897886,53886450.9071848,0.0,1.0
2021-01-28,11.63,12.29,11.545,12.24,22593810,9.71973767769824,10.2713307015401,9.64869918220345,10.229543351249,27034269.7522498,0.0,1.0
2021-01-29,12.47,13.08,12.19,12.95,25820573,10.4217651625879,10.9315708361387,10.187756000958,10.822923725382,30895202.5196129,0.0,1.0
2021-02-01,12.75,12.82,12.49,12.76,12492256,10.6557743242178,10.7142766146252,10.4384801027043,10.664131794276,14947413.4073961,0.0,1.0
2021-02-02,12.78,12.91,12.65,12.91,7370627,10.6808467343924,10.7894938451491,10.5721996236357,10.7894938451491,8819208.38323485,0.0,1.0
2021-02-03,13.17,13.28,12.85,12.99,7050564,11.0067880666626,11.0987202373029,10.7393490247999,10.8563536056148,8436242.0097142,0.0,1.0
2021-02-04,13.19,13.23,13.04,13.11,7631633,11.023503006779,11.0569328870118,10.8981409559059,10.9566432463133,9131511.02767401,0.0,1.0
2021-02-05,13.15,13.27,13.1425,13.22,4581984,10.9900731265462,11.0903627672447,10.9838050240025,11.0485754169536,5482501.24509731,0.0,1.0
2021-02-08,13.33,13.35,13.225,13.23,5808429,11.1405075875939,11.1572225277104,11.0527541519827,11.0569328870118,6949984.81543356,0.0,1.0
2021-02-09,13.52,13.65,13.5,13.53,4459379,11.2992995186999,11.4079466294567,11.2825845785835,11.3076569887581,5335800.15117053,0.0,1.0
2021-02-10,13.59,13.7188,13.465,13.7,4140947,11.3578018091074,11.4654460234571,11.2533334333798,11.4497339797477,4954785.32517399,0.0,1.0
2021-02-11,13.59,13.71,13.51,13.7,3103097,11.3578018091074,11.4580914498059,11.2909420486417,11.4497339797477,3712962.15049153,0.0,1.0
2021-02-12,13.65,13.69,13.5,13.5,2762891,11.4079466294567,11.4413765096895,11.2825845785835,11.2825845785835,3305893.98556786,0.0,1.0
2021-02-16,13.37,13.52,13.35,13.39,7228028,11.1739374678268,11.2992995186999,11.1572225277104,11.1906524079432,8648583.78152308,0.0,1.0
2021-02-17,13.13,13.26,13.0101,13.23,6829246,10.9733581864297,11.0820052971865,10.8731521204318,11.0569328870118,8171427.42054012,0.0,1.0
2021-02-18,13.05,13.16,12.97,13.1,8673848,10.9064984259641,10.9984305966044,10.8396386654984,10.9482857762551,10378557.0747922,0.0,1.0
2021-02-19,12.85,13.025,12.81,13.01,10182167,10.7393490247999,10.8856047508185,10.705919144567,10.8730685457312,12183312.568374,0.0,1.0
2021-02-22,12.71,12.82,12.675,12.76,6785770,10.6223444439849,10.7142766146252,10.5930932987812,10.664131794276,8119406.89315898,0.0,1.0
2021-02-23,12.61,12.64,12.365,12.63,6457621,10.5387697434028,10.5638421535775,10.3340117269767,10.5554846835192,7726765.34288787,0.0,1.0
2021-02-24,12.56,12.62,12.385,12.42,7769835,10.4969823931118,10.547127213461,10.3507266670931,10.3799778122968,9296874.46785075,0.0,1.0
2021-02-25,12.66,12.96,12.59,12.79,9072279,10.5805570936939,10.8312811954402,10.5220548032864,10.6892042044506,10855293.4522186,0.0,1.0
2021-02-26,12.53,12.67,12.46,12.66,4717772,10.4719099829371,10.5889145637521,10.4134076925297,10.5805570936939,5644976.25135431,0.0,1.0
2021-03-01,12.79,12.835,12.6501,12.67,4541131,10.6892042044506,10.7268128197125,10.5722831983362,10.5889145637521,5433619.22731508,0.0,1.0
2021-03-02,12.75,12.855,12.715,12.83,4619992,10.6557743242178,10.743527759829,10.626523179014,10.7226340846834,5527979.12265508,0.0,1.0
2021-03-03,12.46,12.64,12.45,12.6,5300374,10.4134076925297,10.5638421535775,10.4050502224715,10.5304122733446,6342079.55647192,0.0,1.0
2021-03-04,12.08,12.44,11.925,12.39,5796986,10.0958238303177,10.3966927524132,9.96628304441544,10.3549054021222,6936292.87287161,0.0,1.0
2021-03-05,12.13,12.18,11.875,12.1,7737262,10.1376111806087,10.1793985308998,9.92449569412438,10.1125387704341,9257899.75448286,0.0,1.0
2021-03-08,12.07,12.23,12.045,12.11,7431619,10.0874663602595,10.2211858811908,10.066572685114,10.1208962404923,8892187.40628271,0.0,1.0
2021-03-09,12.47,12.52,12.28,12.2863,7372678,10.4217651625879,10.4635525128789,10.2629732314819,10.2682384376186,8821662.47518577,0.0,1.0
2021-03-10,12.57,12.73,12.55,12.68,6619743,10.50533986317,10.6390593841013,10.4886249230536,10.5972720338103,7920749.88470589,0.0,1.0
2021-03-11,13.43,13.43,13.075,13.11,8783623,11.224082288176,11.224082288176,10.9273921011096,10.9566432463133,10509906.6330144,0.0,1.0
2021-03-12,13.48,13.49,13.15,13.195,7479310,11.2658696384671,11.2742271085253,10.9900731265462,11.0276817418081,8949251.3259472,0.0,1.0
2021-03-15,13.68,13.76,13.5201,13.57,8839798,11.4330190396313,11.499878800097,11.2993830934005,11.341086868991,10577121.9501004,0.0,1.0
2021-03-16,13.78,13.83,13.66,13.69,7345200,11.5165937402134,11.5583810905044,11.4163040995149,11.4413765096895,8788784.10432879,0.0,1.0
2021-03-17,13.7,13.78,13.361,13.43,6001656,11.4497339797477,11.5165937402134,11.1664157447744,11.224082288176,7181187.55819441,0.0,1.0
2021-03-18,13.39,13.59,13.36,13.44,4336232,11.1906524079432,11.3578018091074,11.1655799977686,11.2324397582342,5188450.53562624,0.0,1.0
2021-03-19,13.33,13.41,13.25,13.32,6075801,11.1405075875939,11.2073673480596,11.0736478271283,11.1321501175357,7269904.59754196,0.0,1.0
2021-03-22,13.38,13.4699,13.36,13.4,4886851,11.182294937885,11.2574285937083,11.1655799977686,11.1990098780014,5847285.08264217,0.0,1.0
2021-03-23,13.47,13.755,13.445,13.62,5938571,11.2575121684089,11.4957000650679,11.2366184932634,11.382874219282,7105704.18875291,0.0,1.0
2021-03-24,13.18,13.35,13.16,13.34,5021870,11.0151455367208,11.1572225277104,10.9984305966044,11.1488650576522,6008839.95398432,0.0,1.0
2021-03-25,13.21,13.255,13.07,13.2,5755970,11.0402179468954,11.0778265621574,10.9232133660805,11.0318604768372,6887215.81999041,0.0,1.0
2021-03-26,13.52,13.52,13.2801,13.3,4155269,11.2992995186999,11.2992995186999,11.0988038120035,11.1154351774193,4971922.09012829,0.0,1.0
2021-03-29,13.37,13.55,13.3399,13.4,4990089,11.1739374678268,11.3243719288746,11.1487814829516,11.1990098780014,5970812.8958212,0.0,1.0
2021-03-30,13.28,13.32,13.17,13.235,7186417,11.0987202373029,11.1321501175357,11.0067880666626,11.0611116220409,8598794.79070389,0.0,1.0
2021-03-31,13.19,13.255,13.16,13.21,3994455,11.1212845707131,11.1760899912662,11.095989761227,11.1381477770371,4737479.84012082,0.116999,1.0
2021-04-01,13.07,13.3599,13.02,13.26,8320024,11.0201053327687,11.2645375084359,10.9779473169586,11.1803057928472,9867665.54369035,0.0,1.0
2021-04-05,13.4,13.41,13.1298,13.1298,6287534,11.2983482371156,11.3067798402776,11.0705263196777,11.0705263196777,7457103.80241468,0.0,1.0
2021-04-06,13.52,13.54,13.42,13.5037,5313211,11.3995274750599,11.416390681384,11.3152114434397,11.3857839619058,6301543.01370483,0.0,1.0
2021-04-07,13.61,13.66,13.495,13.55,7109978,11.4754119035182,11.5175699193283,11.3784484671549,11.424822284546,8432533.95987752,0.0,1.0
2021-04-08,13.95,14.05,13.82,14.0052,8874408,11.7620864110271,11.8464024426473,11.6524755699207,11.8086288604815,10525172.7690028,0.0,1.0
2021-04-09,13.98,14.03,13.89,13.91,5890942,11.7873812205132,11.8295392363233,11.7114967920549,11.728359998379,6986740.10955713,0.0,1.0
2021-04-12,13.8,13.92,13.78,13.88,3021377,11.6356123635967,11.736791601541,11.6187491572726,11.7030651888929,3583395.63893065,0.0,1.0
2021-04-13,13.98,14.0,13.87,13.9,5386879,11.7873812205132,11.8042444268372,11.6946335857309,11.7199283952169,6388914.29836365,0.0,1.0
2021-04-14,13.68,13.91,13.66,13.88,9199563,11.5344331256524,11.728359998379,11.5175699193283,11.7030651888929,10910811.1745961,0.0,1.0
2021-04-15,13.84,13.9051,13.75,13.83,6828681,11.6693387762448,11.7242285128296,11.5934543477865,11.6609071730828,8098911.75945558,0.0,1.0
2021-04-16,14.05,14.11,13.895,13.98,7293494,11.8464024426473,11.8969920616195,11.7157125936359,11.7873812205132,8650186.51832162,0.0,1.0
2021-04-19,13.74,14.05,13.69,13.96,10931342,11.5850227446245,11.8464024426473,11.5428647288144,11.7705180141891,12964725.4382553,0.0,1.0
2021-04-20,13.54,13.81,13.52,13.77,9855748,11.416390681384,11.6440439667587,11.3995274750599,11.6103175541106,11689055.8184561,0.0,1.0
2021-04-21,14.34,14.39,14.03,14.06,15278064,12.0909189343461,12.1330769501562,11.8295392363233,11.8548340458094,18119998.8974906,0.0,1.0
2021-04-22,14.09,14.25,14.01,14.11,10448037,11.8801288552954,12.0150345058879,11.8126760299992,11.8969920616195,12391518.9071693,0.0,1.0
2021-04-23,14.16,14.2,14.085,14.15,4225577,11.9391500774296,11.9728764900777,11.8759130537144,11.9307184742676,5011593.78447832,0.0,1.0
2021-04-26,14.13,14.17,14.045,14.1068,4369003,11.9138552679435,11.9475816805917,11.8421866410663,11.8942939486076,5181699.03877439,0.0,1.0
2021-04-27,14.14,14.16,13.955,13.97,6175838,11.9222868711056,11.9391500774296,11.7663022126081,11.7789496173511,7324630.77462436,0.0,1.0
2021-04-28,14.04,14.106,13.98,14.0,4101925,11.8379708394853,11.8936194203547,11.7873812205132,11.8042444268372,4864940.77244272,0.0,1.0
2021-04-29,13.97,14.075,13.83,14.04,5396619,11.7789496173511,11.8674814505524,11.6609071730828,11.8379708394853,6400466.07542534,0.0,1.0
2021-04-30,13.79,13.92,13.75,13.89,3686055,11.6271807604346,11.736791601541,11.5934543477865,11.7114967920549,4371713.10030447,0.0,1.0
2021-05-03,13.89,13.91,13.75,13.7632,5051159,11.7114967920549,11.728359998379,11.5934543477865,11.6045840639604,5990745.65409923,0.0,1.0
2021-05-04,13.46,13.61,13.36,13.56,5523511,11.3489378560878,11.4754119035182,11.2646218244675,11.433253887708,6550961.7730543,0.0,1.0
2021-05-05,13.69,13.745,13.56,13.67,3087381,11.5428647288144,11.5892385462055,11.433253887708,11.5260015224903,3661677.31174142,0.0,1.0
2021-05-06,13.69,13.75,13.605,13.61,5388306,11.5428647288144,11.5934543477865,11.4711961019372,11.4754119035182,6390606.74044447,0.0,1.0
2021-05-07,13.9,14.01,13.72,13.74,8364789,11.7199283952169,11.8126760299992,11.5681595383005,11.5850227446245,9920757.46362512,0.0,1.0
2021-05-10,13.63,13.96,13.595,13.95,9148508,11.4922751098422,11.7705180141891,11.4627644987751,11.7620864110271,10850259.2261483,0.0,1.0
2021-05-11,13.29,13.34,13.16,13.19,6363591,11.2056006023333,11.2477586181435,11.095989761227,11.1212845707131,7547308.47469165,0.0,1.0
2021-05-12,12.97,13.2525,12.94,13.25,6099168,10.9357893011485,11.1739820904757,10.9104944916624,11.1718741896852,7233699.07572123,0.0,1.0
2021-05-13,13.02,13.13,12.9,12.9706,4190605,10.9779473169586,11.0706949517409,10.8767680790143,10.9362951973382,4970116.50035101,0.0,1.0
2021-05-14,13.26,13.28,13.105,13.16,5640021,11.1803057928472,11.1971689991713,11.0496159438358,11.095989761227,6689144.27258744,0.0,1.0
2021-05-17,13.16,13.24,13.1139,13.18,3416549,11.095989761227,11.1634425865232,11.05712007065,11.112852967551,4052075.19180588,0.0,1.0
2021-05-18,13.38,13.48,13.32,13.39,6109672,11.2814850307916,11.3658010624118,11.2308954118194,11.2899166339536,7246156.96753391,0.0,1.0
2021-05-19,13.4,13.42,13.26,13.29,5690753,11.2983482371156,11.3152114434397,11.1803057928472,11.2056006023333,6749313.13849003,0.0,1.0
2021-05-20,13.68,13.72,13.43,13.44,5057249,11.5344331256524,11.5681595383005,11.3236430466017,11.3320746497637,5997968.47979791,0.0,1.0
2021-05-21,13.53,13.665,13.53,13.65,3409981,11.407959078222,11.5217857209093,11.407959078222,11.5091383161663,4044285.45138073,0.0,1.0
2021-05-24,13.36,13.505,13.34,13.41,5151949,11.2646218244675,11.3868800703169,11.2477586181435,11.3067798402776,6110284.0124199,0.0,1.0
2021-05-25,13.44,13.44,13.325,13.42,4249163,11.3320746497637,11.3320746497637,11.2351112134004,11.3152114434397,5039567.11238139,0.0,1.0
2021-05-26,13.19,13.355,13.19,13.28,7391757,11.1212845707131,11.2604060228865,11.1212845707131,11.1971689991713,8766727.81908218,0.0,1.0
2021-05-27,13.3,13.315,13.21,13.22,3920309,11.2140322054953,11.2266796102384,11.1381477770371,11.1465793801991,4649541.64073556,0.0,1.0
2021-05-28,13.43,13.48,13.34,13.38,4871544,11.3236430466017,11.3658010624118,11.2477586181435,11.2814850307916,5777719.73655019,0.0,1.0
2021-06-01,13.15,13.29,13.135,13.26,5899952,11.0875581580649,11.2056006023333,11.0749107533219,11.1803057928472,6997426.09634624,0.0,1.0
2021-06-02,13.16,13.22,13.09,13.13,7676050,11.095989761227,11.1465793801991,11.0369685390928,11.0706949517409,9103903.31766398,0.0,1.0
2021-06-03,13.12,13.16,12.98,13.05,6825274,11.0622633485789,11.095989761227,10.9442209043105,11.0032421264447,8094871.00951214,0.0,1.0
2021-06-04,13.16,13.21,13.0558,13.11,5242519,11.095989761227,11.1381477770371,11.0081324562787,11.0538317454168,6217701.30692432,0.0,1.0
2021-06-07,13.1,13.21,13.08,13.2,3420039,11.0454001422548,11.1381477770371,11.0285369359308,11.1297161738751,4056214.38091731,0.0,1.0
2021-06-08,13.14,13.26,13.13,13.2,4118937,11.0791265549029,11.1803057928472,11.0706949517409,11.1297161738751,4885117.24383623,0.0,1.0
2021-06-09,13.04,13.22,13.03,13.2,9197795,10.9948105232827,11.1465793801991,10.9863789201206,11.1297161738751,10908714.3017168,0.0,1.0
2021-06-10,13.18,13.23,13.04,13.0581,4687093,11.112852967551,11.1550109833612,10.9948105232827,11.0100717250059,5558958.25494881,0.0,1.0
2021-06-11,13.18,13.28,13.12,13.265,2602454,11.112852967551,11.1971689991713,11.0622633485789,11.1845215944283,3086547.06583047,0.0,1.0
2021-06-14,13.1,13.13,13.05,13.12,5154512,11.0454001422548,11.0706949517409,11.0032421264447,11.0622633485789,6113323.76648653,0.0,1.0
2021-06-15,12.93,13.12,12.91,13.12,4638637,10.9020628885004,11.0622633485789,10.8851996821763,11.0622633485789,5501488.75707412,0.0,1.0
2021-06-16,12.99,13.12,12.91,13.08,8467466,10.9526525074725,11.0622633485789,10.8851996821763,11.0285369359308,10042533.8304997,0.0,1.0
2021-06-17,12.79,12.85,12.75,12.77,6874545,10.784020444232,10.8346100632041,10.7502940315839,10.7671572379079,8153307.10885552,0.0,1.0
2021-06-18,12.56,12.67,12.52,12.56,29367048,10.5900935715054,10.6828412062877,10.5563671588573,10.5900935715054,34829732.1822027,0.0,1.0
2021-06-21,12.69,12.76,12.66,12.76,7067555,10.6997044126117,10.7587256347459,10.6744096031256,10.7587256347459,8382219.68489951,0.0,1.0
2021-06-22,12.83,12.88,12.715,12.75,4465971,10.8177468568801,10.8599048726902,10.7207834205168,10.7502940315839,5296704.4513117,0.0,1.0
2021-06-23,12.42,12.59,12.4,12.54,5241617,10.472051127237,10.6153883809915,10.455187920913,10.5732303651813,6216631.52223136,0.0,1.0
2021-06-24,12.58,12.64,12.52,12.58,4694270,10.6069567778294,10.6575463968016,10.5563671588573,10.6069567778294,5567470.27794383,0.0,1.0
2021-06-25,12.62,12.68,12.54,12.56,3652585,10.6406831904775,10.6912728094497,10.5732303651813,10.5900935715054,4332017.20931337,0.0,1.0
2021-06-28,12.68,12.7452,12.67,12.73,3219863,10.6912728094497,10.7462468620661,10.6828412062877,10.7334308252598,3818802.82803311,0.0,1.0
2021-06-29,12.7,12.83,12.65,12.83,4493104,10.7081360157737,10.8177468568801,10.6659779999636,10.8177468568801,5328884.57112832,0.0,1.0
2021-06-30,12.58,12.7,12.54,12.68,4043691,10.6069567778294,10.7081360157737,10.5732303651813,10.6912728094497,4795874.42897169,0.0,1.0
2021-07-01,12.75,12.75,12.66,12.68,3803756,10.7502940315839,10.7502940315839,10.6744096031256,10.6912728094497,4511308.14259734,0.0,1.0
2021-07-02,12.84,12.85,12.71,12.76,3203221,10.8261784600421,10.8346100632041,10.7165676189358,10.7587256347459,3799065.18184627,0.0,1.0
2021-07-06,12.94,13.04,12.835,13.02,4896087,10.9104944916624,10.9948105232827,10.8219626584611,10.9779473169586,5806828.07992021,0.0,1.0
2021-07-07,13.04,13.12,12.96,13.08,4813950,10.9948105232827,11.0622633485789,10.9273576979864,11.0285369359308,5709412.44208524,0.0,1.0
2021-07-08,12.94,12.98,12.855,12.9051,4678495,10.9104944916624,10.9442209043105,10.8388258647852,10.8810681966269,5548760.90595741,0.0,1.0
2021-07-09,13.01,13.05,12.98,12.99,5035062,10.9695157137966,11.0032421264447,10.9442209043105,10.9526525074725,5971654.38558162,0.0,1.0
2021-07-12,13.0,13.09,12.98,13.01,2473170,10.9610841106345,11.0369685390928,10.9442209043105,10.9695157137966,2933214.42254117,0.0,1.0
2021-07-13,13.29,13.4,13.26,13.3,5528161,11.2056006023333,11.2983482371156,11.1803057928472,11.2140322054953,6556476.7384893,0.0,1.0
2021-07-14,13.23,13.36,13.215,13.31,5467222,11.1550109833612,11.2646218244675,11.1423635786181,11.2224638086574,6484202.22695337,0.0,1.0
2021-07-15,13.25,13.29,13.11,13.24,6141858,11.1718741896852,11.2056006023333,11.0538317454168,11.1634425865232,7284330.01645654,0.0,1.0
2021-07-16,11.82,12.08,11.8,12.05,29024870,9.96615493751541,10.1853766197281,9.94929173119136,10.160081810242,34423904.2590611,0.0,1.0
2021-07-19,11.63,11.85,11.55,11.8,11861868,9.80595447743691,9.99144974700149,9.73850165214069,9.94929173119136,14068342.3686522,0.0,1.0
2021-07-20,11.6,11.64,11.52,11.55,7029721,9.78065966795083,9.81438608059893,9.71320684265461,9.73850165214069,8337348.02849802,0.0,1.0
2021-07-21,11.76,11.86,11.68,11.72,6051288,9.91556531854325,9.99988135016352,9.84811249324704,9.88183890589515,7176912.72195209,0.0,1.0
2021-07-22,11.66,11.72,11.6,11.703,5587626,9.83124928692299,9.88183890589515,9.78065966795083,9.8675051805197,6627003.065283,0.0,1.0
2021-07-23,11.65,11.73,11.62,11.73,5408423,9.82281768376096,9.89027050905717,9.79752287427488,9.89027050905717,6414465.78553166,0.0,1.0
2021-07-26,11.65,11.68,11.57,11.63,5207421,9.82281768376096,9.84811249324704,9.75536485846475,9.80595447743691,6176074.58502396,0.0,1.0
2021-07-27,11.45,11.49,11.32,11.49,7051576,9.65418562052043,9.68791203316853,9.54457477941408,9.68791203316853,8363268.36604241,0.0,1.0
2021-07-28,11.51,11.54,11.3789,11.44,5429238,9.70477523949259,9.73007004897867,9.59423692203842,9.6457540173584,6439152.66844112,0.0,1.0
2021-07-29,11.49,11.635,11.47,11.51,7352003,9.68791203316853,9.81017027901792,9.67104882684448,9.70477523949259,8719579.01566244,0.0,1.0
2021-07-30,11.53,11.54,11.47,11.49,5061869,9.72163844581664,9.73007004897867,9.67104882684448,9.68791203316853,6003447.86481075,0.0,1.0
2021-08-02,11.64,11.71,11.595,11.62,3242603,9.81438608059893,9.87340730273312,9.77644386636981,9.79752287427488,3845772.78803125,0.0,1.0
2021-08-03,11.68,11.69,11.56,11.59,5225384,9.84811249324704,9.85654409640907,9.74693325530272,9.7722280647888,6197378.95579997,0.0,1.0
2021-08-04,11.55,11.64,11.54,11.6,4271444,9.73850165214069,9.81438608059893,9.73007004897867,9.78065966795083,5065992.69192045,0.0,1.0
2021-08-05,11.54,11.615,11.515,11.59,2156991,9.73007004897867,9.79330707269387,9.7089910410736,9.7722280647888,2558221.67925839,0.0,1.0
2021-08-06,11.53,11.57,11.47,11.47,5354289,9.72163844581664,9.75536485846475,9.67104882684448,9.67104882684448,6350262.09975598,0.0,1.0
2021-08-09,11.6,11.62,11.5,11.5027,3349323,9.78065966795083,9.79752287427488,9.69634363633056,9.69862016918431,3972344.20979909,0.0,1.0
2021-08-10,11.6,11.6499,11.53,11.62,5956148,9.78065966795083,9.82273336772934,9.72163844581664,9.79752287427488,7064075.34313843,0.0,1.0
2021-08-11,11.6,11.64,11.55,11.64,2731182,9.78065966795083,9.81438608059893,9.73850165214069,9.81438608059893,3239220.28529572,0.0,1.0
2021-08-12,11.65,11.65,11.505,11.55,2491041,9.82281768376096,9.82281768376096,9.70055943791157,9.73850165214069,2954409.68002254,0.0,1.0
2021-08-13,11.63,11.65,11.555,11.59,2606487,9.80595447743691,9.82281768376096,9.74271745372171,9.7722280647888,3091330.26058299,0.0,1.0
2021-08-16,11.49,11.52,11.42,11.51,3211207,9.68791203316853,9.71320684265461,9.62889081103435,9.70477523949259,3808536.69022555,0.0,1.0
2021-08-17,11.33,11.46,11.31,11.4,3478653,9.55300638257611,9.66261722368245,9.53614317625206,9.6120276047103,4125731.40973571,0.0,1.0
2021-08-18,11.38,11.48,11.35,11.47,2686259,9.59516439838624,9.67948043000651,9.56986958890016,9.67104882684448,3185940.97513758,0.0,1.0
2021-08-19,11.25,11.2852,11.16,11.18,4214496,9.4855535572799,9.51523280041023,9.40966912882166,9.42653233514571,4998451.56254605,0.0,1.0
2021-08-20,11.29,11.32,11.22,11.24,3092028,9.519279969928,9.54457477941408,9.46025874779382,9.47712195411787,3667188.71913419,0.0,1.0
2021-08-23,11.52,11.55,11.365,11.4,4463659,9.71320684265461,9.73850165214069,9.5825169936432,9.6120276047103,5293962.38677716,0.0,1.0
2021-08-24,11.62,11.67,11.58,11.62,4812590,9.79752287427488,9.83968089008501,9.76379646162677,9.79752287427488,5707799.46294729,0.0,1.0
2021-08-25,11.82,11.89,11.73,11.87,4504937,9.96615493751541,10.0251761596496,9.89027050905717,10.0083129533255,5342918.67564272,0.0,1.0
2021-08-26,11.9,11.995,11.89,11.93,4194383,10.0336077628116,10.1137079928509,10.0251761596496,10.0589025722977,4974597.26151518,0.0,1.0
2021-08-27,11.91,11.92,11.76,11.77,3132876,10.0420393659737,10.0504709691357,9.91556531854325,9.92399692170528,3715635.02194876,0.0,1.0
2021-08-30,11.87,11.93,11.86,11.88,2968576,10.0083129533255,10.0589025722977,9.99988135016352,10.0167445564876,3520772.90991302,0.0,1.0
2021-08-31,11.82,11.9199,11.805,11.91,2524945,9.96615493751541,10.0503866531041,9.95350753277237,10.0420393659737,2994620.30112091,0.0,1.0
2021-09-01,11.95,11.99,11.905,11.91,2912718,10.0757657786218,10.1094921912699,10.0378235643926,10.0420393659737,3454524.53587712,0.0,1.0
2021-09-02,12.13,12.13,12.055,12.07,2723375,10.2275346355382,10.2275346355382,10.164297611823,10.1769450165661,3229961.07343533,0.0,1.0
2021-09-03,12.09,12.09,12.0023,12.05,3433932,10.1938082228901,10.1938082228901,10.1198630631592,10.160081810242,4072691.67442013,0.0,1.0
2021-09-07,11.89,12.035,11.88,11.95,5479371,10.0251761596496,10.147434405499,10.0167445564876,10.0757657786218,6498611.11191458,0.0,1.0
2021-09-08,11.77,11.875,11.76,11.85,2367226,9.92399692170528,10.0125287549066,9.91556531854325,9.99144974700149,2807563.34769321,0.0,1.0
2021-09-09,11.83,11.96,11.82,11.88,4192363,9.97458654067744,10.0841973817838,9.96615493751541,10.0167445564876,4972201.51308965,0.0,1.0
2021-09-10,11.77,11.92,11.77,11.91,4190253,9.92399692170528,10.0504709691357,9.92399692170528,10.0420393659737,4969699.02339765,0.0,1.0
2021-09-13,11.81,11.925,11.78,11.92,5629296,9.95772333435339,10.0546867707167,9.9324285248673,10.0504709691357,6676424.27166481,0.0,1.0
2021-09-14,11.7,11.85,11.68,11.83,3199898,9.86497569957109,9.99144974700149,9.84811249324704,9.97458654067744,3795124.05708488,0.0,1.0
2021-09-15,11.61,11.66,11.575,11.62,5173155,9.78909127111285,9.83124928692299,9.75958066004576,9.79752287427488,6135434.62683152,0.0,1.0
2021-09-16,11.61,11.63,11.54,11.6,3540986,9.78909127111285,9.80595447743691,9.73007004897867,9.78065966795083,4199659.22488803,0.0,1.0
2021-09-17,11.28,11.485,11.27,11.48,4049754,9.51084836676598,9.68369623158752,9.50241676360395,9.67948043000651,4803065.23229044,0.0,1.0
2021-09-20,10.98,11.06,10.88,10.9635,5842838,9.25790027190518,9.32535309720139,9.17358424028491,9.24398812668784,6929688.08863586,0.0,1.0
2021-09-21,11.02,11.115,10.96,11.11,5531318,9.29162668455328,9.37172691459254,9.24103706558113,9.36751111301152,6560220.98491472,0.0,1.0
2021-09-22,11.08,11.17,11.065,11.14,4472656,9.34221630352544,9.41810073198368,9.3295688987824,9.3928059224976,5304632.95538328,0.0,1.0
2021-09-23,11.37,11.46,11.33,11.35,6344288,9.58673279522421,9.66261722368245,9.55300638257611,9.56986958890016,7524414.8450591,0.0,1.0
2021-09-24,11.61,11.63,11.47,11.5,5712001,9.78909127111285,9.80595447743691,9.67104882684448,9.69634363633056,6774513.56549268,0.0,1.0
2021-09-27,11.61,11.78,11.59,11.75,12264346,9.78909127111285,9.9324285248673,9.7722280647888,9.90713371538122,14545686.9403377,0.0,1.0
2021-09-28,11.45,11.74,11.4,11.74,9360321,9.65418562052043,9.8987021122192,9.6120276047103,9.8987021122192,11101472.4247888,0.0,1.0
2021-09-29,11.13,11.32,11.1,11.28,7261640,9.38437431933558,9.54457477941408,9.3590795098495,9.51084836676598,8612407.22607091,0.0,1.0
2021-09-30,11.2,11.32,11.14,11.25,5936565,9.54150651902342,9.64373694601296,9.49039130552865,9.58410253026906,6968451.77094793,0.116361,1.0
2021-10-01,11.17,11.285,11.1001,11.27,3990887,9.51594891227603,9.61391973814101,9.45639968855463,9.60114093476732,4684578.30122354,0.0,1.0
2021-10-04,11.16,11.34,11.14,11.33,8198127,9.50742971002691,9.66077535051121,9.49039130552865,9.65225614826208,9623115.82735236,0.0,1.0
2021-10-05,11.37,11.39,11.18,11.21,7921463,9.6863329572586,9.70337136175685,9.52446811452516,9.55002572127255,9298362.41510849,0.0,1.0
2021-10-06,11.34,11.38,11.21,11.37,5948409,9.66077535051121,9.69485215950773,9.55002572127255,9.6863329572586,6982354.48114737,0.0,1.0
2021-10-07,11.58,11.68,11.535,11.55,6193063,9.86523620449029,9.95042822698156,9.82689979436921,9.8396785977429,7269533.95270533,0.0,1.0
2021-10-08,11.67,11.73,11.595,11.71,5046875,9.94190902473244,9.99302423822721,9.87801500786398,9.97598583372895,5924116.89781933,0.0,1.0
2021-10-11,11.9,11.96,11.82,11.83,8929217,10.1378506764624,10.1889658899572,10.0696970584694,10.0782162607185,10481283.0343521,0.0,1.0
2021-10-12,11.88,11.97,11.84,11.96,7808847,10.1208122719641,10.1974850922063,10.0867354629676,10.1889658899572,9166171.63396874,0.0,1.0
2021-10-13,12.12,12.125,12.025,12.04,4723675,10.3252731259432,10.3295327270678,10.2443407045765,10.2571195079502,5544738.65259329,0.0,1.0
2021-10-14,12.1,12.195,12.09,12.1909,6575676,10.3082347214449,10.3891671428117,10.2997155191958,10.3856742698895,7718652.2959624,0.0,1.0
2021-10-15,12.18,12.235,12.16,12.23,5643134,10.376388339438,10.4232439518082,10.3593499349397,10.4189843506836,6624016.93841411,0.0,1.0
2021-10-18,12.21,12.24,12.13,12.17,5824574,10.4019459461854,10.4275035529327,10.3337923281923,10.3678691371888,6836994.62657566,0.0,1.0
2021-10-19,11.74,11.96,11.7,11.895,12787174,10.0015434404763,10.1889658899572,9.96746663147982,10.1335910753378,15009825.5987629,0.0,1.0
2021-10-20,11.84,11.88,11.745,11.825,5024419,10.0867354629676,10.1208122719641,10.0058030416009,10.0739566595939,5897757.62221664,0.0,1.0
2021-10-21,11.93,11.97,11.86,11.9,4174840,10.1634082832098,10.1974850922063,10.1037738674659,10.1378506764624,4900505.79609996,0.0,1.0
2021-10-22,11.58,11.66,11.53,11.63,5146853,9.86523620449029,9.93338982248331,9.82264019324464,9.90783221573593,6041472.95661021,0.0,1.0
2021-10-25,11.04,11.16,11.04,11.105,9869582,9.40519928303737,9.50742971002691,9.40519928303737,9.4605740976567,11585101.1765922,0.0,1.0
2021-10-26,11.11,11.18,11.08,11.14,5628062,9.46483369878127,9.52446811452516,9.43927609203388,9.49039130552865,6606325.14103775,0.0,1.0
2021-10-27,11.0,11.115,11.0,11.09,5749623,9.37112247404086,9.46909329990583,9.37112247404086,9.44779529428301,6749015.73159444,0.0,1.0
2021-10-28,11.04,11.11,10.97,11.1,6208573,9.40519928303737,9.46483369878127,9.34556486729347,9.45631449653214,7287739.8827284,0.0,1.0
2021-10-29,10.87,10.98,10.82,10.93,4910841,9.26037284480219,9.3540840695426,9.21777683355655,9.31148805829696,5764437.62736426,0.0,1.0
2021-11-01,10.84,10.93,10.8,10.82,8425308,9.23481523805481,9.31148805829696,9.2007384290583,9.21777683355655,9889785.16252779,0.0,1.0
2021-11-02,10.68,10.81,10.65,10.75,8771527,9.09850800206876,9.20925763130743,9.07295039532138,9.15814241781266,10296183.5433567,0.0,1.0
2021-11-03,10.99,10.99,10.82,10.85,5735676,9.36260327179173,9.36260327179173,9.21777683355655,9.24333444030394,6732644.48039962,0.0,1.0
2021-11-04,10.85,11.005,10.81,11.0,5615074,9.24333444030394,9.37538207516542,9.20925763130743,9.37112247404086,6591079.58209902,0.0,1.0
2021-11-05,10.95,10.98,10.915,10.97,3859773,9.32852646279522,9.3540840695426,9.29870925492327,9.34556486729347,4530674.21940247,0.0,1.0
2021-11-08,11.06,11.14,11.015,11.05,3931468,9.42223768753563,9.49039130552865,9.38390127741455,9.4137184852865,4614831.16027958,0.0,1.0
2021-11-09,11.15,11.19,11.075,11.18,5170404,9.49891050777778,9.53298731677429,9.43501649090932,9.52446811452516,6069117.56382964,0.0,1.0
2021-11-10,10.97,11.135,10.95,11.1,3021669,9.34556486729347,9.48613170440409,9.32852646279522,9.45631449653214,3546891.96433771,0.0,1.0
2021-11-11,11.0,11.05,10.98,11.02,1991959,9.37112247404086,9.4137184852865,9.3540840695426,9.38816087853911,2338198.97890542,0.0,1.0
2021-11-12,10.99,11.03,10.9525,10.98,2913015,9.36260327179173,9.39668008078824,9.3306562633575,9.3540840695426,3419351.85339466,0.0,1.0
2021-11-15,10.85,10.89,10.8,10.83,4855163,9.24333444030394,9.27741124930045,9.2007384290583,9.22629603580568,5699081.74265604,0.0,1.0
2021-11-16,10.87,10.929,10.85,10.89,4644135,9.26037284480219,9.31063613807205,9.24333444030394,9.27741124930045,5451373.10301012,0.0,1.0
2021-11-17,10.97,11.03,10.915,10.94,5583631,9.34556486729347,9.39668008078824,9.29870925492327,9.32000726054609,6554171.19668862,0.0,1.0
2021-11-18,10.96,10.98,10.81,10.88,5479513,9.33704566504435,9.3540840695426,9.20925763130743,9.26889204705132,6431955.52794962,0.0,1.0
2021-11-19,10.92,11.02,10.9,10.92,3854771,9.30296885604783,9.38816087853911,9.28593045154958,9.30296885604783,4524802.77762456,0.0,1.0
2021-11-22,10.14,10.42,10.13,10.38,15966029,8.63847108061585,8.87700874359143,8.62995187836672,8.84293193459492,18741225.4494065,0.0,1.0
2021-11-23,10.31,10.33,10.125,10.29,16663704,8.78329751885102,8.80033592334928,8.62569227724215,8.76625911435277,19560169.5002669,0.0,1.0
2021-11-24,10.44,10.51,10.29,10.29,7678191,8.89404714808969,8.95368156383358,8.76625911435277,8.76625911435277,9012805.16117089,0.0,1.0
2021-11-26,10.12,10.255,10.09,10.2,4356653,8.62143267611759,8.73644190648082,8.59587506937021,8.68958629411061,5113921.31868439,0.0,1.0
2021-11-29,10.3,10.35,10.23,10.31,5105551,8.77477831660189,8.81737432784753,8.715143900858,8.78329751885102,5992991.89137406,0.0,1.0
2021-11-30,10.0,10.19,9.94,10.19,12388262,8.51920224912805,8.68106709186149,8.46808703563328,8.68106709186149,14541575.1824274,0.0,1.0
2021-12-01,10.02,10.35,10.02,10.2624,13758014,8.53624065362631,8.81737432784753,8.53624065362631,8.74274611614517,16149415.8697877,0.0,1.0
2021-12-02,10.28,10.355,10.18,10.21,9829872,8.75773991210364,8.8216339289721,8.67254788961236,8.69810549635974,11538488.8309303,0.0,1.0
2021-12-03,10.0,10.13,9.93,10.11,7403716,8.51920224912805,8.62995187836672,8.45956783338416,8.61291347386846,8690621.23834163,0.0,1.0
2021-12-06,10.33,10.38,10.1801,10.29,10986609,8.80033592334928,8.84293193459492,8.67263308163485,8.76625911435277,12896288.5006334,0.0,1.0
2021-12-07,10.44,10.46,10.3,10.305,11788910,8.89404714808969,8.91108555258794,8.77477831660189,8.77903791772646,13838044.5201974,0.0,1.0
2021-12-08,10.29,10.4,10.21,10.39,8649613,8.76625911435277,8.85997033909318,8.69810549635974,8.85145113684405,10153078.5947537,0.0,1.0
2021-12-09,10.25,10.35,10.25,10.275,9231687,8.73218230535625,8.81737432784753,8.73218230535625,8.75348031097908,10836328.0152726,0.0,1.0
2021-12-10,10.41,10.5,10.38,10.42,6774596,8.8684895413423,8.94516236158445,8.84293193459492,8.87700874359143,7952148.33723825,0.0,1.0
2021-12-13,10.32,10.43,10.3,10.41,6788934,8.79181672110015,8.88552794584056,8.77477831660189,8.8684895413423,7968978.55159485,0.0,1.0
2021-12-14,10.37,10.455,10.2945,10.38,6289243,8.83441273234579,8.90682595146338,8.77009275536487,8.84293193459492,7382431.84758727,0.0,1.0
2021-12-15,10.55,10.57,10.35,10.43,7488038,8.9877583728301,9.00479677732835,8.81737432784753,8.88552794584056,8789599.98956053,0.0,1.0
2021-12-16,10.58,10.73,10.57,10.72,6691882,9.01331597957748,9.1411040133144,9.00479677732835,9.13258481106527,7855057.08669485,0.0,1.0
2021-12-17,10.54,10.64,10.465,10.51,7935312,8.97923917058097,9.06443119307225,8.91534515371251,8.95368156383358,9314618.63205816,0.0,1.0
2021-12-20,10.47,10.53,10.4,10.53,4246775,8.91960475483707,8.97071996833184,8.85997033909318,8.97071996833184,4984944.45349582,0.0,1.0
2021-12-21,10.63,10.66,10.51,10.52,5266341,9.05591199082312,9.08146959757051,8.95368156383358,8.96220076608271,6181730.22073635,0.0,1.0
2021-12-22,10.69,10.695,10.545,10.59,2975132,9.10702720431789,9.11128680544245,8.98349877170553,9.02183518182661,3492265.9575367,0.0,1.0
2021-12-23,10.77,10.82,10.75,10.76,2812091,9.17518082231091,9.21777683355655,9.15814241781266,9.16666162006178,3300885.36199246,0.0,1.0
2021-12-27,10.85,10.89,10.8,10.83,3040538,9.24333444030394,9.27741124930045,9.2007384290583,9.22629603580568,3569040.7518042,0.0,1.0
2021-12-28,10.88,10.96,10.85,10.95,5219135,9.26889204705132,9.33704566504435,9.24333444030394,9.32852646279522,6126318.92913938,0.0,1.0
2021-12-29,10.97,10.99,10.91,10.92,4818283,9.34556486729347,9.36260327179173,9.29444965379871,9.30296885604783,5655791.30427753,0.0,1.0
2021-12-30,10.94,11.02,10.94,10.96,3606750,9.32000726054609,9.38816087853911,9.32000726054609,9.33704566504435,4233671.05807255,0.0,1.0
2021-12-31,10.87,10.93,10.85,10.91,1625298,9.26037284480219,9.31148805829696,9.24333444030394,9.29444965379871,1907805.39359346,0.0,1.0
2022-01-03,11.02,11.02,10.91,10.97,4349739,9.38816087853911,9.38816087853911,9.29444965379871,9.34556486729347,5105805.53530725,0.0,1.0
2022-01-04,10.97,11.13,10.94,11.11,7035276,9.34556486729347,9.48187210327952,9.32000726054609,9.46483369878127,8258139.42933456,0.0,1.0
2022-01-05,10.82,11.0559,10.81,10.97,3671950,9.21777683355655,9.41874481461348,9.20925763130743,9.34556486729347,4310204.04566147,0.0,1.0
2022-01-06,10.79,10.9,10.7334,10.86,3180086,9.19221922680917,9.28593045154958,9.1440005420791,9.25185364255307,3732844.82162104,0.0,1.0
2022-01-07,11.04,11.12,10.96,11.03,6509665,9.40519928303737,9.47335290103039,9.33704566504435,9.39668008078824,7641167.3413039,0.0,1.0
2022-01-10,11.14,11.15,10.88,10.93,8294586,9.49039130552865,9.49891050777778,9.26889204705132,9.31148805829696,9736341.21768732,0.0,1.0
2022-01-11,11.32,11.36,11.19,11.29,6088935,9.64373694601296,9.67781375500947,9.53298731677429,9.61817933926557,7147306.54577805,0.0,1.0
2022-01-12,11.41,11.495,11.385,11.46,7132651,9.72040976625511,9.7928229853727,9.69911176063229,9.76300577750075,8372440.03771601,0.0,1.0
2022-01-13,11.36,11.55,11.355,11.51,5731712,9.67781375500947,9.8396785977429,9.6735541538849,9.80560178874639,6727991.46256522,0.0,1.0
2022-01-14,11.36,11.435,11.245,11.39,4814689,9.67781375500947,9.74170777187793,9.57984292914449,9.70337136175685,5651572.59940951,0.0,1.0
2022-01-18,11.25,11.44,11.21,11.43,7023270,9.58410253026906,9.74596737300249,9.55002572127255,9.73744817075336,8244046.56048498,0.0,1.0
2022-01-19,11.34,11.3969,11.28,11.37,5830362,9.66077535051121,9.70924961130875,9.60966013701644,9.6863329572586,6843788.68995245,0.0,1.0
2022-01-20,11.26,11.49,11.25,11.44,6943572,9.59262173251819,9.78856338424813,9.58410253026906,9.74596737300249,8150495.54752698,0.0,1.0
2022-01-21,11.01,11.19,10.99,11.18,7734472,9.37964167628999,9.53298731677429,9.36260327179173,9.52446811452516,9078868.85863242,0.0,1.0
2022-01-24,10.9,10.915,10.54,10.72,16128496,9.28593045154958,9.29870925492327,8.97923917058097,9.13258481106527,18931932.2729435,0.0,1.0
2022-01-25,11.7,11.7952,11.488,11.52,22564258,9.96746663147982,10.0485694368915,9.78685954379831,9.81412099099552,26486350.8813979,0.0,1.0
2022-01-26,11.82,11.985,11.72,11.87,13250870,10.0696970584694,10.21026389558,9.98450503597808,10.112293069715,15554120.6940546,0.0,1.0
2022-01-27,12.09,12.18,11.985,12.065,14213021,10.2997155191958,10.376388339438,10.21026389558,10.278417513573,16683511.6532827,0.0,1.0
2022-01-28,12.07,12.07,11.81,11.86,9031192,10.2826771146976,10.2826771146976,10.0611778562202,10.1037738674659,10600983.2093425,0.0,1.0
2022-01-31,12.38,12.39,12.18,12.19,8799093,10.5467723844205,10.5552915866697,10.376388339438,10.3849075416871,10328541.0331708,0.0,1.0
2022-02-01,12.37,12.415,12.28,12.34,8529818,10.5382531821714,10.5765895922925,10.4615803619292,10.512695575424,10012460.9682474,0.0,1.0
2022-02-02,12.43,12.45,12.29,12.35,7073065,10.5893683956662,10.6064068001644,10.4700995641784,10.5212147776731,8302496.86902775,0.0,1.0
2022-02-03,12.5,12.61,12.4801,12.51,8865723,10.6490028114101,10.7427140361505,10.6320495989343,10.6575220136592,10406752.5816838,0.0,1.0
2022-02-04,12.44,12.495,12.32,12.41,5977060,10.5978875979153,10.6447432102855,10.4956571709258,10.5723299911679,7015985.56438985,0.0,1.0
2022-02-07,12.6,12.66,12.49,12.52,6041175,10.7341948339013,10.7853100473961,10.6404836091609,10.6660412159083,7091244.95855037,0.0,1.0
2022-02-08,12.6,12.61,12.465,12.5,4259077,10.7341948339013,10.7427140361505,10.6191856035381,10.6490028114101,4999384.77271852,0.0,1.0
2022-02-09,12.75,12.778,12.6601,12.6718,3788996,10.8619828676383,10.8858366339358,10.7853952394186,10.7953627060501,4447594.8442095,0.0,1.0
2022-02-10,12.47,12.69,12.435,12.52,6779559,10.6234452046627,10.8108676541435,10.5936279967907,10.6660412159083,7957974.00008185,0.0,1.0
2022-02-11,12.38,12.645,12.34,12.6,6274036,10.5467723844205,10.7725312440224,10.512695575424,10.7341948339013,7364581.58466912,0.0,1.0
2022-02-14,12.15,12.26,12.085,12.25,6779963,10.3508307326906,10.444541957431,10.2954559180713,10.4360227551819,7958448.22288839,0.0,1.0
2022-02-15,12.45,12.465,12.3,12.34,8777372,10.6064068001644,10.6191856035381,10.4786187664275,10.512695575424,10303044.5144067,0.0,1.0
2022-02-16,11.005,11.04,10.56,10.82,36210950,9.37538207516542,9.40519928303737,8.99627757507922,9.21777683355655,42505094.8916094,0.0,1.0
2022-02-17,10.31,10.63,10.265,10.28,37720004,8.78329751885102,9.05591199082312,8.74496110872995,8.75773991210364,44276450.8893549,0.0,1.0
2022-02-18,10.06,10.2,10.01,10.18,15998644,8.57031746262282,8.68958629411061,8.52772145137718,8.67254788961236,18779509.5504834,0.0,1.0
2022-02-22,10.05,10.165,9.94,10.06,12487968,8.56179826037369,8.65976908623866,8.46808703563328,8.57031746262282,14658611.962497,0.0,1.0
2022-02-23,9.81,10.1,9.8,10.065,7337837,8.35733740639462,8.60439427161933,8.34881820414549,8.57457706374738,8613291.22776846,0.0,1.0
2022-02-24,9.9,9.91,9.419,9.42,10782920,8.43401022663677,8.4425294288859,8.02423659845371,8.02508851867863,12657194.5173665,0.0,1.0
2022-02-25,10.12,10.14,9.98,9.99,12016816,8.62143267611759,8.63847108061585,8.5021638446298,8.51068304687893,14105564.8740232,0.0,1.0
2022-02-28,9.28,9.36,9.14,9.21,23464917,7.90581968719083,7.97397330518386,7.78655085570304,7.84618527144694,27543561.3732514,0.0,1.0
2022-03-01,8.86,9.11,8.82,8.83,39712627,7.54801319272745,7.76099324895566,7.51393638373094,7.52245558598007,46615429.2839622,0.0,1.0
2022-03-02,8.12,8.14,7.57,7.6,41739941,6.91759222629198,6.93463063079024,6.44903610258994,6.47459370933732,48995128.6275333,0.0,1.0
2022-03-03,8.07,8.215,8.01,8.215,14281021,6.87499621504634,6.9985246476587,6.82388100155157,6.9985246476587,16763331.3335901,0.0,1.0
2022-03-04,8.1,8.21,8.04,8.08,17592601,6.90055382179372,6.99426504653413,6.84943860829895,6.88351541729547,20650526.2881869,0.0,1.0
2022-03-07,7.71,8.065,7.71,8.04,14658818,6.56830493407773,6.87073661392177,6.56830493407773,6.84943860829895,17206796.5653713,0.0,1.0
2022-03-08,8.0,8.15,7.805,8.03,17825868,6.81536179930244,6.94314983303936,6.64923735544444,6.84091940604983,20924339.4847499,0.0,1.0
2022-03-09,8.43,8.61,8.33,8.6,18133621,7.18168749601495,7.33503313649925,7.09649547352367,7.32651393425013,21285585.750539,0.0,1.0
2022-03-10,8.39,8.5,8.3236,8.37,9829187,7.14761068701844,7.24132191175884,7.09104318408423,7.13057228252018,11537684.765033,0.0,1.0
2022-03-11,8.45,8.57,8.38,8.57,14791524,7.1987259005132,7.30095632750274,7.13909148476931,7.30095632750274,17362569.3667666,0.0,1.0
2022-03-14,8.64,8.82,8.59,8.6,14460262,7.36059074324664,7.51393638373094,7.317994732001,7.32651393425013,16973727.7941488,0.0,1.0
2022-03-15,8.66,8.67,8.52,8.65,6468586,7.37762914774489,7.38614834999402,7.2583603162571,7.36910994549577,7592948.0376664,0.0,1.0
2022-03-16,8.89,8.9,8.695,8.82,7536873,7.57357079947484,7.58209000172397,7.40744635561684,7.51393638373094,8846923.4320284,0.0,1.0
2022-03-17,8.98,9.01,8.87,8.88,5669303,7.65024361971699,7.67580122646438,7.55653239497658,7.56505159722571,6654734.6033254,0.0,1.0
2022-03-18,9.05,9.075,8.85,8.85,5843328,7.70987803546089,7.73117604108371,7.53949399047833,7.53949399047833,6859008.42487695,0.0,1.0
2022-03-21,9.05,9.2,9.0116,9.16,6317882,7.70987803546089,7.83766606919781,7.67716429882424,7.8035892602013,7416048.84500381,0.0,1.0
2022-03-22,9.13,9.19,9.095,9.18,3838401,7.77803165345391,7.82914686694868,7.74821444558197,7.82062766469955,4505587.36340937,0.0,1.0
2022-03-23,9.01,9.07,8.99,9.03,7137983,7.67580122646438,7.72691643995914,7.65876282196612,7.69283963096263,8378698.83970717,0.0,1.0
2022-03-24,9.21,9.255,9.13,9.17,5038017,7.84618527144694,7.88452168156801,7.77803165345391,7.81210846245042,5913719.21064046,0.0,1.0
2022-03-25,9.27,9.335,9.165,9.24,16099612,7.89730048494171,7.95267529956104,7.80784886132586,7.87174287819432,18898027.689914,0.0,1.0
2022-03-28,9.38,9.42,9.015,9.04,16178954,7.99101170968211,8.02508851867863,7.68006082758894,7.70135883321176,18991160.8233693,0.0,1.0
2022-03-29,9.27,9.595,9.12,9.57,11572857,7.89730048494171,8.17417455803837,7.76951245120478,8.15287655241555,13584437.4409405,0.0,1.0
2022-03-30,9.35,9.52,9.32,9.5,11383395,8.07893754417514,8.2258273177056,8.05301581943447,8.20854616787849,13174349.0611261,0.133209,1.0
2022-03-31,9.14,9.26,9.13,9.23,6785112,7.89748547099046,8.00117236995313,7.8888448960769,7.97525064521247,7852616.3685645,0.0,1.0
2022-04-01,9.51,9.57,9.34,9.43,13611780,8.21718674279204,8.26903019227338,8.07029696926158,8.14806214348359,15753326.7591307,0.0,1.0
2022-04-04,9.47,9.56,9.44,9.54,4867863,8.18262444313782,8.26038961735982,8.15670271839715,8.24310846753271,5633725.82114039,0.0,1.0
2022-04-05,9.54,9.645,9.5101,9.61,9583881,8.24310846753271,8.33383450412505,8.21727314854118,8.3035924919276,11091716.8080607,0.0,1.0
2022-04-06,9.45,9.56,9.37,9.54,10984706,8.1653432933107,8.26038961735982,8.09621869400225,8.24310846753271,12712934.1622465,0.0,1.0
2022-04-07,9.59,9.63,9.4625,9.54,7657290,8.28631134210049,8.32087364175472,8.17614401195265,8.24310846753271,8862014.48006242,0.0,1.0
2022-04-08,9.66,9.8,9.63,9.74,14149429,8.34679536649539,8.46776341528517,8.32087364175472,8.41591996580384,16375564.2900576,0.0,1.0
2022-04-11,9.35,9.68,9.33,9.52,9101817,8.07893754417514,8.3640765163225,8.06165639434803,8.2258273177056,10533809.4872831,0.0,1.0
2022-04-12,9.3,9.55,9.28,9.55,13502937,8.03573466960736,8.25174904244627,8.01845351978025,8.25174904244627,15627359.4466672,0.0,1.0
2022-04-13,9.36,9.38,9.205,9.25,10715275,8.0875781190887,8.10485926891581,7.95364920792858,7.99253179503958,12401113.4758969,0.0,1.0
2022-04-14,8.49,8.99,8.455,8.89,13944648,7.3358481016093,7.76787684728711,7.30560608941185,7.68147109815155,16138565.0139114,0.0,1.0
2022-04-18,8.48,8.5,8.38,8.39,7601209,7.32720752669574,7.34448867652286,7.24080177756018,7.24944235247374,8797110.2340359,0.0,1.0
2022-04-19,8.54,8.57,8.405,8.45,10176157,7.37905097617708,7.40497270091775,7.26240321484407,7.30128580195507,11777175.826616,0.0,1.0
2022-04-20,8.77,8.805,8.56,8.78,13485901,7.57778419918888,7.60802621138632,7.39633212600419,7.58642477410243,15607643.1660141,0.0,1.0
2022-04-21,8.52,8.74,8.51,8.73,8941203,7.36176982634997,7.55186247444821,7.35312925143641,7.54322189953465,10347926.0228067,0.0,1.0
2022-04-22,8.53,8.6859,8.48,8.67,6286582,7.37041040126352,7.50511696416587,7.32720752669574,7.49137845005331,7275652.44546044,0.0,1.0
2022-04-25,8.47,8.5,8.32,8.41,7141617,7.31856695178219,7.34448867652286,7.18895832807884,7.26672350230085,8265210.44195269,0.0,1.0
2022-04-26,8.24,8.425,8.23,8.42,6158193,7.11983372877039,7.27968436467118,7.11119315385684,7.27536407721441,7127063.95304593,0.0,1.0
2022-04-27,8.18,8.26,8.11,8.2,7577101,7.06799027928905,7.1371148785975,7.00750625489416,7.08527142911617,8769209.31281112,0.0,1.0
2022-04-28,8.09,8.116,7.905,8.005,9977517,6.99022510506705,7.01269059984229,6.83037446916626,6.91678021830182,11547283.7164413,0.0,1.0
2022-04-29,7.96,8.15,7.94,8.1,6775628,6.87789763119082,7.04206855454839,6.8606164813637,6.9988656799806,7841640.24707387,0.0,1.0
2022-05-02,8.065,8.07,7.92,7.95,5799303,6.96862366778316,6.97294395523994,6.84333533153659,6.86925705627726,6711709.64665951,0.0,1.0
2022-05-03,8.2,8.235,8.11,8.14,5062656,7.08527142911617,7.11551344131361,7.00750625489416,7.03342797963483,5859165.6812756,0.0,1.0
2022-05-04,8.42,8.43,8.14,8.205,7516671,7.27536407721441,7.28400465212796,7.03342797963483,7.08959171657294,8699271.83688553,0.0,1.0
2022-05-05,7.98,8.17,7.91,8.16,9552370,6.89517878101793,7.0593497043755,6.83469475662303,7.05070912946194,11055248.1699026,0.0,1.0
2022-05-06,7.71,7.795,7.64,7.7799,8717001,6.66188325835191,6.73532814511714,6.60139923395701,6.72228087699767,10088450.2330091,0.0,1.0
2022-05-09,7.51,7.65,7.5,7.59,9445041,6.48907176008078,6.61003980887057,6.48043118516723,6.55819635938923,10931033.0556611,0.0,1.0
2022-05-10,7.66,7.71,7.5601,7.66,7264925,6.61868038378413,6.66188325835191,6.5323610403977,6.61868038378413,8407918.53861711,0.0,1.0
2022-05-11,7.46,7.745,7.46,7.61,11199996,6.445868885513,6.69212527054936,6.445868885513,6.57547750921634,12962095.8235409,0.0,1.0
2022-05-12,7.46,7.52,7.3,7.35,11441135,6.445868885513,6.49771233499434,6.3076196868961,6.35082256146388,13241173.3182822,0.0,1.0
2022-05-13,7.65,7.7,7.55,7.56,6675884,6.61003980887057,6.65324268343835,6.52363405973501,6.53227463464856,7726203.48389796,0.0,1.0
2022-05-16,7.84,7.88,7.76,7.81,8017009,6.77421073222814,6.80877303188236,6.70508613291969,6.74828900748747,9278328.21334842,0.0,1.0
2022-05-17,8.05,8.05,7.935,7.96,7521775,6.95566280541282,6.95566280541282,6.85629619390692,6.87789763119082,8705178.85123477,0.0,1.0
2022-05-18,7.75,7.935,7.72,7.9,7504527,6.69644555800613,6.85629619390692,6.67052383326546,6.82605418170948,8685217.21653736,0.0,1.0
2022-05-19,7.77,7.8395,7.685,7.7,6946605,6.71372670783325,6.77377870348246,6.64028182106802,6.65324268343835,8039517.1264604,0.0,1.0
2022-05-20,7.77,7.85,7.64,7.84,4276291,6.71372670783325,6.7828513071417,6.60139923395701,6.77421073222814,4949081.56318496,0.0,1.0
2022-05-23,7.98,8.02,7.9,7.93,5495778,6.89517878101793,6.92974108067215,6.82605418170948,6.85197590645015,6360430.93773495,0.0,1.0
2022-05-24,7.98,8.01,7.86,7.96,6988655,6.89517878101793,6.9211005057586,6.79149188205525,6.87789763119082,8088182.86967852,0.0,1.0
2022-05-25,7.92,7.945,7.805,7.84,8432355,6.84333533153659,6.86493676882048,6.74396872003069,6.77421073222814,9759020.76466044,0.0,1.0
2022-05-26,8.05,8.095,7.9,7.9,7738017,6.95566280541282,6.99454539252383,6.82605418170948,6.82605418170948,8955442.29106762,0.0,1.0
2022-05-27,8.25,8.26,8.11,8.15,5012800,7.12847430368395,7.1371148785975,7.00750625489416,7.04206855454839,5801465.816974,0.0,1.0
2022-05-31,8.08,8.18,8.05,8.16,7011144,6.98158453015349,7.06799027928905,6.95566280541282,7.05070912946194,8114210.07298963,0.0,1.0
2022-06-01,8.06,8.165,8.02,8.15,9351753,6.96430338032638,7.05502941691872,6.92974108067215,7.04206855454839,10823068.0175319,0.0,1.0
2022-06-02,8.34,8.34,8.09,8.18,8150794,7.20623947790595,7.20623947790595,6.99022510506705,7.06799027928905,9433161.66058826,0.0,1.0
2022-06-03,8.21,8.2773,8.2,8.24,4061639,7.09391200402972,7.15206307319796,7.08527142911617,7.11983372877039,4700658.27868427,0.0,1.0
2022-06-06,8.22,8.32,8.18,8.21,4900572,7.10255257894328,7.18895832807884,7.06799027928905,7.09391200402972,5671580.94111473,0.0,1.0
2022-06-07,8.31,8.32,8.15,8.17,4647430,7.18031775316529,7.18895832807884,7.04206855454839,7.0593497043755,5378612.00961129,0.0,1.0
2022-06-08,8.2,8.32,8.19,8.22,4481548,7.08527142911617,7.18895832807884,7.07663085420261,7.10255257894328,5186631.72860042,0.0,1.0
2022-06-09,8.0,8.2795,7.91,8.26,8692865,6.91245993084504,7.15396399967894,6.83469475662303,7.1371148785975,10060516.9065332,0.0,1.0
2022-06-10,7.53,7.74,7.53,7.72,10794000,6.50635290990789,6.68780498309258,6.50635290990789,6.67052383326546,12492224.3114462,0.0,1.0
2022-06-13,7.37,7.475,7.32,7.43,8548750,6.36810371129099,6.45882974788333,6.32490083672321,6.41994716077233,9893728.23628642,0.0,1.0
2022-06-14,7.34,7.45,7.29,7.39,8860175,6.34218198655032,6.43722831059944,6.29897911198254,6.38538486111811,10254149.8553518,0.0,1.0
2022-06-15,7.55,7.61,7.38,7.47,8429724,6.52363405973501,6.57547750921634,6.37674428620455,6.45450946042656,9755975.82838441,0.0,1.0
2022-06-16,7.3,7.36,7.26,7.29,9219566,6.3076196868961,6.35946313637744,6.27305738724187,6.29897911198254,10670083.9842674,0.0,1.0
2022-06-17,7.43,7.495,7.34,7.38,16429035,6.41994716077233,6.47611089771045,6.34218198655032,6.37674428620455,19013821.6083565,0.0,1.0
2022-06-21,7.65,7.72,7.6,7.64,12063058,6.61003980887057,6.67052383326546,6.56683693430279,6.60139923395701,13960943.7111345,0.0,1.0
2022-06-22,7.7,7.76,7.67,7.71,12067348,6.65324268343835,6.70508613291969,6.62732095869768,6.66188325835191,13965908.6585401,0.0,1.0
2022-06-23,7.6,7.68,7.53,7.56,13029134,6.56683693430279,6.63596153361124,6.50635290990789,6.53227463464856,15079012.8323041,0.0,1.0
2022-06-24,7.83,7.835,7.655,7.69,6269690,6.76557015731458,6.76989044477136,6.61436009632735,6.6446021085248,7256102.82038457,0.0,1.0
2022-06-27,7.95,8.0483,7.88,7.96,8159129,6.86925705627726,6.95419390767752,6.80877303188236,6.87789763119082,9442808.00945206,0.0,1.0
2022-06-28,7.78,7.91,7.77,7.84,5435867,6.7223672827468,6.83469475662303,6.71372670783325,6.77421073222814,6291094.11628572,0.0,1.0
2022-06-29,7.64,7.76,7.63,7.74,5981156,6.60139923395701,6.70508613291969,6.59275865904346,6.68780498309258,6922173.65145009,0.0,1.0
2022-06-30,7.4,7.44,7.33,7.4,7767609,6.39402543603166,6.42858773568589,6.33354141163677,6.39402543603166,8989690.01219272,0.0,1.0
2022-07-01,7.43,7.45,7.28,7.4,8542010,6.41994716077233,6.43722831059944,6.29033853706899,6.39402543603166,9885927.82940675,0.0,1.0
2022-07-05,7.37,7.38,7.225,7.3,6037039,6.36810371129099,6.37674428620455,6.24281537504443,6.3076196868961,6986848.74605788,0.0,1.0
2022-07-06,7.42,7.459,7.35,7.37,6806019,6.41130658585878,6.44500482802164,6.35082256146388,6.36810371129099,7876812.67518664,0.0,1.0
2022-07-07,7.59,7.59,7.465,7.47,4619283,6.55819635938923,6.55819635938923,6.45018917296978,6.45450946042656,5346036.6309107,0.0,1.0
2022-07-08,7.56,7.6078,7.485,7.53,3185674,6.53227463464856,6.57357658273536,6.46747032279689,6.50635290990789,3686877.35697073,0.0,1.0
2022-07-11,7.29,7.4391,7.28,7.42,8984801,6.29897911198254,6.42781008394367,6.29033853706899,6.41130658585878,10398383.3134803,0.0,1.0
2022-07-12,7.34,7.405,7.255,7.27,5920880,6.34218198655032,6.39834572348844,6.2687370997851,6.28169796215543,6852414.40440574,0.0,1.0
2022-07-13,7.49,7.53,7.335,7.39,7463606,6.47179061025367,6.50635290990789,6.33786169909355,6.38538486111811,8637858.09933811,0.0,1.0
2022-07-14,6.8,6.8875,6.68,6.83,12340413,5.87559094121828,5.9511959717119,5.77190404225561,5.90151266595895,14281935.0835544,0.0,1.0
2022-07-15,7.07,7.08,6.86,6.905,7087724,6.10888646388431,6.11752703879786,5.92743439069962,5.96631697781063,8202838.43483607,0.0,1.0
2022-07-18,7.13,7.24,7.11,7.16,8278026,6.16072991336564,6.25577623741476,6.14344876353853,6.18665163810631,9580411.12173278,0.0,1.0
2022-07-19,7.17,7.19,7.12,7.145,7249913,6.19529221301987,6.21257336284698,6.15208933845209,6.17369077573598,8390544.69468869,0.0,1.0
2022-07-20,7.31,7.3178,7.175,7.2,6399830,6.31626026180966,6.32299991024223,6.19961250047665,6.22121393776054,7406717.79832523,0.0,1.0
2022-07-21,7.46,7.46,7.23,7.23,7043618,6.445868885513,6.445868885513,6.24713566250121,6.24713566250121,8151793.22032054,0.0,1.0
2022-07-22,7.33,7.45,7.3,7.38,4996156,6.33354141163677,6.43722831059944,6.3076196868961,6.37674428620455,5782203.20983673,0.0,1.0
2022-07-25,7.32,7.38,7.295,7.36,3155320,6.32490083672321,6.37674428620455,6.30329939943932,6.35946313637744,3651747.75008267,0.0,1.0
2022-07-26,7.24,7.305,7.22,7.3,3557066,6.25577623741476,6.31193997435288,6.23849508758765,6.3076196868961,4116700.60798764,0.0,1.0
2022-07-27,7.42,7.44,7.28,7.28,3400588,6.41130658585878,6.42858773568589,6.29033853706899,6.29033853706899,3935603.86203559,0.0,1.0
2022-07-28,7.4,7.4,7.24,7.3,2998762,6.39402543603166,6.39402543603166,6.25577623741476,6.3076196868961,3470558.41769881,0.0,1.0
2022-07-29,7.54,7.5595,7.43,7.46,2906340,6.51499348482145,6.53184260590289,6.41994716077233,6.445868885513,3363595.62769395,0.0,1.0
2022-08-01,7.57,7.609,7.475,7.48,3120070,6.54091520956212,6.57461345172499,6.45882974788333,6.46315003534011,3610951.85356808,0.0,1.0
2022-08-02,7.48,7.55,7.47,7.48,4396252,6.46315003534011,6.52363405973501,6.45450946042656,6.46315003534011,5087916.0750087,0.0,1.0
2022-08-03,7.54,7.55,7.455,7.5,3124820,6.51499348482145,6.52363405973501,6.44154859805622,6.48043118516723,3616449.17295657,0.0,1.0
2022-08-04,7.67,7.7,7.62,7.64,2919226,6.62732095869768,6.65324268343835,6.5841180841299,6.60139923395701,3378508.98719713,0.0,1.0
2022-08-05,7.64,7.655,7.56,7.57,2671425,6.60139923395701,6.61436009632735,6.53227463464856,6.54091520956212,3091721.35734715,0.0,1.0
2022-08-08,7.55,7.66,7.53,7.6,1911480,6.52363405973501,6.61868038378413,6.50635290990789,6.56683693430279,2212213.90836049,0.0,1.0
2022-08-09,7.48,7.5999,7.48,7.59,3528139,6.46315003534011,6.56675052855365,6.46315003534011,6.55819635938923,4083222.51157694,0.0,1.0
2022-08-10,7.78,7.79,7.6401,7.68,4857780,6.7223672827468,6.73100785766036,6.60148563970615,6.63596153361124,5622056.45874162,0.0,1.0
2022-08-11,7.72,7.81,7.7,7.76,3968717,6.67052383326546,6.74828900748747,6.65324268343835,6.70508613291969,4593116.82348062,0.0,1.0
2022-08-12,7.65,7.67,7.6,7.61,3038743,6.61003980887057,6.62732095869768,6.56683693430279,6.57547750921634,3516829.64432434,0.0,1.0
2022-08-15,7.59,7.6,7.495,7.51,3311633,6.55819635938923,6.56683693430279,6.47611089771045,6.48907176008078,3832653.53651913,0.0,1.0
2022-08-16,7.64,7.69,7.57,7.58,3743262,6.60139923395701,6.6446021085248,6.54091520956212,6.54955578447568,4332190.89869489,0.0,1.0
2022-08-17,7.63,7.73,7.48,7.52,10160040,6.59275865904346,6.67916440817902,6.46315003534011,6.49771233499434,11758523.1325983,0.0,1.0
2022-08-18,7.66,7.72,7.63,7.66,4195078,6.61868038378413,6.67052383326546,6.59275865904346,6.61868038378413,4855091.28960654,0.0,1.0
2022-08-19,7.59,7.64,7.57,7.61,4855411,6.55819635938923,6.60139923395701,6.54091520956212,6.57547750921634,5619314.74302976,0.0,1.0
2022-08-22,7.28,7.4,7.28,7.39,4712413,6.29033853706899,6.39402543603166,6.29033853706899,6.38538486111811,5453818.81083704,0.0,1.0
2022-08-23,7.3,7.4,7.3,7.33,4637540,6.3076196868961,6.39402543603166,6.3076196868961,6.33354141163677,5367166.01197926,0.0,1.0
2022-08-24,7.3,7.34,7.26,7.3,4505839,6.3076196868961,6.34218198655032,6.27305738724187,6.3076196868961,5214744.44128797,0.0,1.0
2022-08-25,7.43,7.43,7.3,7.31,3799614,6.41994716077233,6.41994716077233,6.3076196868961,6.31626026180966,4397408.78125915,0.0,1.0
2022-08-26,7.2,7.455,7.19,7.44,5047106,6.22121393776054,6.44154859805622,6.21257336284698,6.42858773568589,5841169.19359328,0.0,1.0
2022-08-29,7.14,7.22,7.12,7.15,6683940,6.1693704882792,6.23849508758765,6.15208933845209,6.17801106319276,7735526.93758084,0.0,1.0
2022-08-30,7.25,7.335,7.21,7.32,8211574,6.26441681232832,6.33786169909355,6.22985451267409,6.32490083672321,9503504.20215298,0.0,1.0
2022-08-31,7.43,7.515,7.39,7.49,15878230,6.41994716077233,6.49339204753756,6.38538486111811,6.47179061025367,18376358.2387191,0.0,1.0
2022-09-01,7.21,7.3,7.14,7.28,6761688,6.22985451267409,6.3076196868961,6.1693704882792,6.29033853706899,7825507.06133166,0.0,1.0
2022-09-02,7.21,7.39,7.2,7.28,5098435,6.22985451267409,6.38538486111811,6.22121393776054,6.29033853706899,5900573.80557051,0.0,1.0
2022-09-06,7.19,7.24,7.12,7.17,6455522,6.21257336284698,6.25577623741476,6.15208933845209,6.19529221301987,7471171.8428271,0.0,1.0
2022-09-07,7.21,7.215,7.1,7.16,4354066,6.22985451267409,6.23417480013087,6.13480818862497,6.18665163810631,5039092.93485652,0.0,1.0
2022-09-08,7.24,7.26,7.13,7.15,4934630,6.25577623741476,6.27305738724187,6.16072991336564,6.17801106319276,5710997.29979541,0.0,1.0
2022-09-09,7.44,7.47,7.4,7.4,3261588,6.42858773568589,6.45450946042656,6.39402543603166,6.39402543603166,3774734.93677238,0.0,1.0
2022-09-12,7.46,7.53,7.44,7.48,3573116,6.445868885513,6.50635290990789,6.42858773568589,6.46315003534011,4135275.76086875,0.0,1.0
2022-09-13,7.22,7.415,7.21,7.39,10845742,6.23849508758765,6.406986298402,6.22985451267409,6.38538486111811,12552106.9008776,0.0,1.0
2022-09-14,6.98,7.115,6.91,7.08,10587292,6.0311212896623,6.14776905099531,5.9706372652674,6.11752703879786,12252994.8596238,0.0,1.0
2022-09-15,6.74,6.81,6.685,6.74,11227872,5.82374749173695,5.88423151613184,5.77622432971239,5.82374749173695,12994357.5657037,0.0,1.0
2022-09-16,6.75,6.76,6.67,6.74,8980867,5.8323880666505,5.84102864156406,5.76326346734205,5.82374749173695,10393830.3756962,0.0,1.0
2022-09-19,6.66,6.68,6.582,6.59,6727769,5.7546228924285,5.77190404225561,5.68722640810276,5.6941388680336,7786251.57157624,0.0,1.0
2022-09-20,6.5,6.555,6.46,6.53,6145845,5.6163736938116,5.66389685583616,5.58181139415737,5.64229541855226,7112773.23729664,0.0,1.0
2022-09-21,6.33,6.485,6.32,6.415,6439177,5.46948392028114,5.60341283144126,5.46084334536758,5.54292880704637,7452255.2774787,0.0,1.0
2022-09-22,6.23,6.29,6.21,6.25,6839408,5.38307817114558,5.43492162062691,5.36579702131846,5.40035932097269,7915454.77983133,0.0,1.0
2022-09-23,5.95,5.98,5.91,5.942,8843306,5.141142073566,5.16706379830667,5.10657977391177,5.13422961363515,10234626.8488751,0.0,1.0
2022-09-26,5.85,5.97,5.785,5.9,7541302,5.05473632443044,5.15842322339311,4.99857258749232,5.09793919899822,8727778.04190825,0.0,1.0
2022-09-27,5.85,6.01,5.78,5.94,11228280,5.05473632443044,5.19298552304734,4.99425230003554,5.13250149865244,12994829.7565059,0.0,1.0
2022-09-28,5.94,5.97,5.81,5.81,12452765,5.13250149865244,5.15842322339311,5.02017402477621,5.02017402477621,14411963.468383,0.0,1.0
2022-09-29,5.75,5.8,5.65,5.75,9555009,5.06624384210031,5.11029813637944,4.97813525354204,5.06624384210031,10844582.9814664,0.113318,1.0
2022-09-30,5.74,5.865,5.74,5.75,12869876,5.05743298324448,5.16756871894232,5.05743298324448,5.06624384210031,14606834.8280136,0.0,1.0
2022-10-03,6.0,6.05,5.895,5.95,10997478,5.28651531349597,5.33056960777511,5.1940012955098,5.24246101921684,12481732.1216392,0.0,1.0
2022-10-04,6.29,6.32,6.24,6.27,14655189,5.54203022031495,5.56846279688243,5.49797592603581,5.52440850260329,16633099.2696683,0.0,1.0
2022-10-05,6.29,6.31,6.15,6.165,10569193,5.54203022031495,5.5596519380266,5.41867819633337,5.43189448461711,11995644.4348335,0.0,1.0
2022-10-06,6.22,6.25,6.18,6.2,7922562,5.48035420832416,5.50678678489164,5.44511077290085,5.46273249061251,8991815.81459656,0.0,1.0
2022-10-07,6.1,6.19,6.08,6.17,9671252,5.37462390205424,5.45392163175668,5.35700218434259,5.43629991404503,10976514.5013127,0.0,1.0
2022-10-10,6.04,6.15,6.02,6.13,6310748,5.32175874891928,5.41867819633337,5.30413703120763,5.40105647862172,7162466.34211681,0.0,1.0
2022-10-11,5.98,6.1,5.96,6.03,7777193,5.26889359578432,5.37462390205424,5.25127187807267,5.31294789006346,8826827.35844411,0.0,1.0
2022-10-12,6.02,6.085,6.01,6.04,7688580,5.30413703120763,5.3614076137705,5.2953261723518,5.32175874891928,8726254.87005224,0.0,1.0
2022-10-13,6.23,6.26,5.92,5.94,15310659,5.48916506717999,5.51559764374747,5.21602844264936,5.23365016036102,17377033.5565812,0.0,1.0
2022-10-14,6.2,6.305,6.19,6.3,10419911,5.46273249061251,5.55524650859869,5.45392163175668,5.55084107917077,11826214.8679289,0.0,1.0
2022-10-17,6.35,6.44,6.32,6.4,10789519,5.59489537344991,5.67419310315235,5.56846279688243,5.63894966772904,12245706.3227893,0.0,1.0
2022-10-18,6.48,6.54,6.435,6.48,10126667,5.70943653857565,5.76230169171061,5.66978767372443,5.70943653857565,11493393.7380046,0.0,1.0
2022-10-19,6.41,6.51,6.36,6.4,7923830,5.64776052658487,5.73586911514313,5.60370623230573,5.63894966772904,8993254.94785331,0.0,1.0
2022-10-20,5.43,5.56,5.155,5.37,28767455,4.78429635871386,4.8988375238396,4.54199774017863,4.7314312055789,32650000.9485183,0.0,1.0
2022-10-21,5.54,5.54,5.3,5.31,24175203,4.88121580612795,4.88121580612795,4.66975519358811,4.67856605244394,27437964.2161819,0.0,1.0
2022-10-24,5.52,5.54,5.28,5.29,27997861,4.8635940884163,4.88121580612795,4.65213347587646,4.66094433473228,31776540.1286448,0.0,1.0
2022-10-25,5.49,5.63,5.435,5.53,27057923,4.83716151184882,4.96051353583039,4.78870178814177,4.87240494727212,30709745.1482912,0.0,1.0
2022-10-26,5.62,5.7,5.485,5.5,16632012,4.95170267697456,5.02218954782118,4.8327560824209,4.84597237070464,18876720.5015448,0.0,1.0
2022-10-27,5.49,5.62,5.49,5.61,10949116,4.83716151184882,4.95170267697456,4.83716151184882,4.94289181811874,12426843.0344442,0.0,1.0
2022-10-28,5.66,5.67,5.545,5.56,5655474,4.98694611239787,4.9957569712537,4.88562123555586,4.8988375238396,6418754.50797856,0.0,1.0
2022-10-31,5.57,5.62,5.53,5.599,5509690,4.90764838269543,4.95170267697456,4.87240494727212,4.93319987337733,6253295.04212457,0.0,1.0
2022-11-01,5.57,5.655,5.54,5.63,9144119,4.90764838269543,4.98254068296996,4.88121580612795,4.96051353583039,10378237.9784157,0.0,1.0
2022-11-02,5.45,5.63,5.45,5.54,7851583,4.80191807642551,4.96051353583039,4.80191807642551,4.88121580612795,8911257.2661492,0.0,1.0
2022-11-03,5.36,5.39,5.32,5.33,14067066,4.72262034672307,4.74905292329055,4.68737691129976,4.69618777015559,15965601.3450919,0.0,1.0
2022-11-04,5.52,5.54,5.425,5.44,6593968,4.8635940884163,4.88121580612795,4.77989092928594,4.79310721756968,7483910.60156343,0.0,1.0
2022-11-07,5.59,5.62,5.53,5.56,9318088,4.92527010040708,4.95170267697456,4.87240494727212,4.8988375238396,10575686.3802647,0.0,1.0
2022-11-08,5.6,5.67,5.54,5.61,8925455,4.93408095926291,4.9957569712537,4.88121580612795,4.94289181811874,10130062.3991923,0.0,1.0
2022-11-09,5.51,5.605,5.51,5.56,7043627,4.85478322956047,4.93848638869082,4.85478322956047,4.8988375238396,7994256.99044316,0.0,1.0
2022-11-10,5.83,5.84,5.7,5.7,10050435,5.13673071294692,5.14554157180275,5.02218954782118,5.02218954782118,11406873.2282025,0.0,1.0
2022-11-11,6.16,6.19,5.965,5.99,10072325,5.4274890551892,5.45392163175668,5.25567730750058,5.27770445464015,11431717.5712549,0.0,1.0
2022-11-14,6.17,6.22,6.12,6.13,7935261,5.43629991404503,5.48035420832416,5.39224561976589,5.40105647862172,9006228.7114637,0.0,1.0
2022-11-15,6.19,6.27,6.12,6.25,10075108,5.45392163175668,5.52440850260329,5.39224561976589,5.50678678489164,11434876.1736631,0.0,1.0
2022-11-16,6.09,6.13,6.07,6.12,9383876,5.36581304319841,5.40105647862172,5.34819132548676,5.39224561976589,10650353.3350718,0.0,1.0
2022-11-17,6.08,6.1,5.955,5.96,13228715,5.35700218434259,5.37462390205424,5.24686644864475,5.25127187807267,15014103.8648597,0.0,1.0
2022-11-18,6.1,6.15,6.08,6.13,8000264,5.37462390205424,5.41867819633337,5.35700218434259,5.40105647862172,9080004.72020889,0.0,1.0
2022-11-21,6.06,6.0657,6.01,6.02,7907348,5.33938046663093,5.34440265617876,5.2953261723518,5.30413703120763,8974548.48544177,0.0,1.0
2022-11-22,6.09,6.09,6.01,6.05,9609880,5.36581304319841,5.36581304319841,5.2953261723518,5.33056960777511,10906859.5437152,0.0,1.0
2022-11-23,6.15,6.2,6.115,6.12,5917756,5.41867819633337,5.46273249061251,5.38784019033798,5.39224561976589,6716434.90927856,0.0,1.0
2022-11-25,6.32,6.33,6.24,6.24,3382874,5.56846279688243,5.57727365573825,5.49797592603581,5.49797592603581,3839437.2845536,0.0,1.0
2022-11-28,6.19,6.27,6.16,6.24,6438943,5.45392163175668,5.52440850260329,5.4274890551892,5.49797592603581,7307962.94136743,0.0,1.0
2022-11-29,6.12,6.18,6.09,6.15,7513764,5.39224561976589,5.44511077290085,5.36581304319841,5.41867819633337,8527845.15442686,0.0,1.0
2022-11-30,6.37,6.39,6.07,6.1,14353476,5.61251709116156,5.63013880887321,5.34819132548676,5.37462390205424,16290666.1369431,0.0,1.0
2022-12-01,6.52,6.55,6.4546,6.49,11363377,5.74467997399896,5.77111255056644,5.68705695708185,5.71824739743148,12897013.9982272,0.0,1.0
2022-12-02,6.55,6.61,6.505,6.51,8039756,5.77111255056644,5.8239777037014,5.73146368571522,5.73586911514313,9124826.68438538,0.0,1.0
2022-12-05,6.47,6.6,6.46,6.55,7944266,5.70062567971983,5.81516684484557,5.691814820864,5.77111255056644,9016449.05450556,0.0,1.0
2022-12-06,6.38,6.49,6.335,6.48,11644933,5.62132795001739,5.71824739743148,5.58167908516617,5.70943653857565,13216569.6790151,0.0,1.0
2022-12-07,6.33,6.41,6.29,6.36,6594963,5.57727365573825,5.64776052658487,5.54203022031495,5.60370623230573,7485039.88988401,0.0,1.0
2022-12-08,6.4,6.45,6.345,6.37,7692419,5.63894966772904,5.68300396200817,5.59048994402199,5.61251709116156,8730611.99353228,0.0,1.0
2022-12-09,6.45,6.7,6.45,6.68,15110350,5.68300396200817,5.90327543340384,5.68300396200817,5.88565371569219,17149690.2257236,0.0,1.0
2022-12-12,6.6,6.61,6.485,6.55,12743055,5.81516684484557,5.8239777037014,5.71384196800357,5.77111255056644,14462897.6681121,0.0,1.0
2022-12-13,6.6,6.815,6.56,6.79,13862427,5.81516684484557,6.00460031024584,5.77992340942227,5.98257316310628,15733343.6238543,0.0,1.0
2022-12-14,6.52,6.6,6.4494,6.48,14051690,5.74467997399896,5.81516684484557,5.68247531047682,5.70943653857565,15948150.151909,0.0,1.0
2022-12-15,6.1,6.41,6.09,6.39,12640694,5.37462390205424,5.64776052658487,5.36581304319841,5.63013880887321,14346721.7065232,0.0,1.0
2022-12-16,5.71,5.8483,5.67,5.84,20531325,5.031000406677,5.15285458465309,4.9957569712537,5.14554157180275,23302297.0132164,0.0,1.0
2022-12-19,5.81,5.9199,5.78,5.905,13557728,5.11910899523527,5.2159403340608,5.09267641866779,5.20281215436562,15387521.4912043,0.0,1.0
2022-12-20,5.76,5.82,5.75,5.8,9264279,5.07505470095614,5.1279198540911,5.06624384210031,5.11029813637944,10514615.1488666,0.0,1.0
2022-12-21,5.84,5.85,5.78,5.83,9938144,5.14554157180275,5.15435243065858,5.09267641866779,5.13673071294692,11279427.0826707,0.0,1.0
2022-12-22,5.83,5.84,5.73,5.8,6265956,5.13673071294692,5.14554157180275,5.04862212438866,5.11029813637944,7111629.07331823,0.0,1.0
2022-12-23,5.89,5.9,5.8,5.82,9052458,5.18959586608188,5.19840672493771,5.11029813637944,5.1279198540911,10274206.1223846,0.0,1.0
2022-12-27,5.9,5.92,5.85,5.92,4426352,5.19840672493771,5.21602844264936,5.15435243065858,5.21602844264936,5023746.34803377,0.0,1.0
2022-12-28,5.76,5.9,5.75,5.87,7918560,5.07505470095614,5.19840672493771,5.06624384210031,5.17197414837023,8987273.69212531,0.0,1.0
2022-12-29,5.92,5.95,5.81,5.81,10861628,5.21602844264936,5.24246101921684,5.11910899523527,5.11910899523527,12327547.3795806,0.0,1.0
2022-12-30,5.84,5.865,5.77,5.855,6844572,5.14554157180275,5.16756871894232,5.08386555981196,5.15875786008649,7768336.90335838,0.0,1.0
2023-01-03,5.94,5.95,5.86,5.875,8073670,5.23365016036102,5.24246101921684,5.1631632895144,5.17637957779814,9163317.8241879,0.0,1.0
2023-01-04,6.01,6.0699,5.975,6.05,10046564,5.2953261723518,5.3481032168982,5.26448816635641,5.33056960777511,11402479.7859021,0.0,1.0
2023-01-05,6.0,6.01,5.92,5.94,6861949,5.28651531349597,5.2953261723518,5.21602844264936,5.23365016036102,7788059.15777688,0.0,1.0
2023-01-06,6.12,6.13,5.9401,6.02,8202440,5.39224561976589,5.40105647862172,5.23373826894957,5.30413703120763,9309467.02724188,0.0,1.0
2023-01-09,6.08,6.175,6.07,6.07,5792511,5.35700218434259,5.44070534347294,5.34819132548676,5.34819132548676,6574286.45127984,0.0,1.0
2023-01-10,6.06,6.0964,6.035,6.04,4832533,5.33938046663093,5.37145199286614,5.31735331949137,5.32175874891928,5484746.80967594,0.0,1.0
2023-01-11,6.0,6.0588,5.97,6.03,7172772,5.28651531349597,5.33832316356824,5.26008273692849,5.31294789006346,8140831.80467322,0.0,1.0
2023-01-12,6.33,6.43,6.27,6.43,28811988,5.57727365573825,5.66538224429652,5.52440850260329,5.66538224429652,32700544.2618646,0.0,1.0
2023-01-13,6.06,6.14,6.06,6.13,10924260,5.33938046663093,5.40986733747755,5.33938046663093,5.40105647862172,12398632.3907298,0.0,1.0
2023-01-17,6.06,6.11,6.0,6.1,14934865,5.33938046663093,5.38343476091007,5.28651531349597,5.37462390205424,16950521.2197601,0.0,1.0
2023-01-18,6.03,6.185,6.03,6.14,11152642,5.31294789006346,5.44951620232877,5.31294789006346,5.40986733747755,12657837.5417111,0.0,1.0
2023-01-19,5.93,5.99,5.92,5.985,13281681,5.22483930150519,5.27770445464015,5.21602844264936,5.27329902521224,15074218.3223339,0.0,1.0
2023-01-20,5.68,5.74,5.5,5.67,26355105,5.00456783010952,5.05743298324448,4.84597237070464,4.9957569712537,29912072.6268034,0.0,1.0
2023-01-23,5.84,5.91,5.82,5.84,13142284,5.14554157180275,5.20721758379354,5.1279198540911,5.14554157180275,14916007.8660311,0.0,1.0
2023-01-24,5.73,5.795,5.71,5.73,15182126,5.04862212438866,5.10589270695153,5.031000406677,5.04862212438866,17231153.3397905,0.0,1.0
2023-01-25,5.74,5.76,5.66,5.71,15880722,5.05743298324448,5.07505470095614,4.98694611239787,5.031000406677,18024034.0469171,0.0,1.0
2023-01-26,5.87,5.9,5.76,5.79,10798370,5.17197414837023,5.19840672493771,5.07505470095614,5.10148727752362,12255751.8815082,0.0,1.0
2023-01-27,5.82,5.84,5.76,5.79,9869072,5.1279198540911,5.14554157180275,5.07505470095614,5.10148727752362,11201032.9089242,0.0,1.0
2023-01-30,5.75,5.8,5.75,5.77,10855068,5.06624384210031,5.11029813637944,5.06624384210031,5.08386555981196,12320102.0214068,0.0,1.0
2023-01-31,5.77,5.77,5.68,5.7,8314817,5.08386555981196,5.08386555981196,5.00456783010952,5.02218954782118,9437010.77960341,0.0,1.0
2023-02-01,5.88,5.91,5.73,5.775,13641819,5.18078500722606,5.20721758379354,5.04862212438866,5.08827098923988,15482961.6762941,0.0,1.0
2023-02-02,6.0,6.045,5.9,5.92,9701234,5.28651531349597,5.3261641783472,5.19840672493771,5.21602844264936,11010542.9660635,0.0,1.0
2023-02-03,5.91,5.99,5.8805,5.9,17742487,5.20721758379354,5.27770445464015,5.18122555016885,5.19840672493771,20137068.6902638,0.0,1.0
2023-02-06,5.73,5.83,5.71,5.81,11880776,5.04862212438866,5.13673071294692,5.031000406677,5.11910899523527,13484242.789956,0.0,1.0
2023-02-07,5.8,5.81,5.63,5.64,12285963,5.11029813637944,5.11910899523527,4.96051353583039,4.96932439468622,13944115.0982407,0.0,1.0
2023-02-08,5.71,5.8099,5.71,5.79,7625446,5.031000406677,5.11902088664671,5.031000406677,5.10148727752362,8654600.1074087,0.0,1.0
2023-02-09,5.72,5.83,5.7,5.82,6546574,5.03981126553283,5.13673071294692,5.02218954782118,5.1279198540911,7430120.15868436,0.0,1.0
2023-02-10,5.69,5.7,5.65,5.66,5728505,5.01337868896535,5.02218954782118,4.97813525354204,4.98694611239787,6501642.0007815,0.0,1.0
2023-02-13,5.68,5.72,5.665,5.68,4668151,5.00456783010952,5.03981126553283,4.99135154182578,5.00456783010952,5298179.2994141,0.0,1.0
2023-02-14,5.8,5.8,5.68,5.7,8001841,5.11029813637944,5.11029813637944,5.00456783010952,5.02218954782118,9081794.55707474,0.0,1.0
2023-02-15,5.81,5.83,5.68,5.69,18023784,5.11910899523527,5.13673071294692,5.00456783010952,5.01337868896535,20456330.4155995,0.0,1.0
2023-02-16,5.79,5.85,5.78,5.78,7533200,5.10148727752362,5.15435243065858,5.09267641866779,5.09267641866779,8549904.29794286,0.0,1.0
2023-02-17,5.76,5.76,5.68,5.72,5377002,5.07505470095614,5.07505470095614,5.00456783010952,5.03981126553283,6102699.05350281,0.0,1.0
2023-02-21,5.61,5.75,5.58,5.74,16394232,4.94289181811874,5.06624384210031,4.91645924155126,5.05743298324448,18606848.967009,0.0,1.0
2023-02-22,5.55,5.6,5.53,5.59,8929755,4.89002666498378,4.93408095926291,4.87240494727212,4.92527010040708,10134942.7406782,0.0,1.0
2023-02-23,5.59,5.64,5.54,5.6,7338679,4.92527010040708,4.96932439468622,4.88121580612795,4.93408095926291,8329130.13371782,0.0,1.0
2023-02-24,5.49,5.525,5.47,5.505,6129432,4.83716151184882,4.86799951784421,4.81953979413716,4.85037780013256,6956679.36610584,0.0,1.0
2023-02-27,5.54,5.59,5.52,5.565,10026590,4.88121580612795,4.92527010040708,4.8635940884163,4.90324295326752,11379810.0322188,0.0,1.0
2023-02-28,5.5,5.54,5.5,5.51,6220567,4.84597237070464,4.88121580612795,4.84597237070464,4.85478322956047,7060114.23152732,0.0,1.0
2023-03-01,5.46,5.53,5.46,5.5,5741242,4.81072893528134,4.87240494727212,4.81072893528134,4.84597237070464,6516098.02624782,0.0,1.0
2023-03-02,5.51,5.52,5.44,5.47,7322033,4.85478322956047,4.8635940884163,4.79310721756968,4.81953979413716,8310237.53735192,0.0,1.0
2023-03-03,5.7,5.71,5.65,5.69,13284469,5.02218954782118,5.031000406677,4.97813525354204,5.01337868896535,15077382.5995578,0.0,1.0
2023-03-06,5.62,5.69,5.62,5.67,4192609,4.95170267697456,5.01337868896535,4.95170267697456,4.9957569712537,4758456.65967901,0.0,1.0
2023-03-07,5.51,5.63,5.5,5.62,5615479,4.85478322956047,4.96051353583039,4.84597237070464,4.95170267697456,6373361.65734454,0.0,1.0
2023-03-08,5.52,5.56,5.485,5.5,4145730,4.8635940884163,4.8988375238396,4.8327560824209,4.84597237070464,4705250.72281509,0.0,1.0
2023-03-09,5.54,5.62,5.5,5.54,8454278,4.88121580612795,4.95170267697456,4.84597237070464,4.88121580612795,9595293.87354694,0.0,1.0
2023-03-10,5.41,5.51,5.4,5.5,8050801,4.7666746410022,4.85478322956047,4.75786378214638,4.84597237070464,9137362.35222519,0.0,1.0
2023-03-13,5.47,5.53,5.38,5.41,18083232,4.81953979413716,4.87240494727212,4.74024206443472,4.7666746410022,20523801.7041228,0.0,1.0
2023-03-14,5.5,5.51,5.445,5.49,7645951,4.84597237070464,4.85478322956047,4.7975126469976,4.83716151184882,8677872.52651736,0.0,1.0
2023-03-15,5.3,5.315,5.23,5.27,9247603,4.66975519358811,4.68297148187185,4.60807918159733,4.64332261702063,10495688.5036066,0.0,1.0
2023-03-16,5.36,5.36,5.221,5.23,7940070,4.72262034672307,4.72262034672307,4.60014940862708,4.60807918159733,9011686.7491859,0.0,1.0
2023-03-17,5.29,5.31,5.22,5.28,7326016,4.66094433473228,4.67856605244394,4.5992683227415,4.65213347587646,8314758.09552358,0.0,1.0
2023-03-20,5.34,5.3793,5.28,5.34,11198936,4.70499862901142,4.73962530431482,4.65213347587646,4.70499862901142,12710379.5251403,0.0,1.0
2023-03-21,5.39,5.445,5.38,5.41,3488294,4.74905292329055,4.7975126469976,4.74024206443472,4.7666746410022,3959085.0983763,0.0,1.0
2023-03-22,5.32,5.46,5.32,5.4,5861160,4.68737691129976,4.81072893528134,4.68737691129976,4.75786378214638,6652200.53561977,0.0,1.0
2023-03-23,5.36,5.42,5.31,5.35,8670030,4.72262034672307,4.77548549985803,4.67856605244394,4.71380948786724,9840164.44011756,0.0,1.0
2023-03-24,5.46,5.47,5.33,5.34,14852980,4.81072893528134,4.81953979413716,4.69618777015559,4.70499862901142,16857584.7633488,0.0,1.0
2023-03-27,5.52,5.54,5.49,5.5,12438729,4.8635940884163,4.88121580612795,4.83716151184882,4.84597237070464,14117498.8767119,0.0,1.0
2023-03-28,5.49,5.5,5.44,5.48,7088297,4.83716151184882,4.84597237070464,4.79310721756968,4.82835065299299,8044955.79373911,0.0,1.0
2023-03-29,5.57,5.57,5.5,5.51,7954331,4.90764838269543,4.90764838269543,4.84597237070464,4.85478322956047,9027872.45847185,0.0,1.0
2023-03-30,5.78,5.78,5.705,5.71,13814555,5.20880530055936,5.20880530055936,5.14121699648635,5.14572288342455,15329451.4370551,0.131802,1.0
2023-03-31,5.85,5.85,5.78,5.79,5913264,5.27188771769416,5.27188771769416,5.20880530055936,5.21781707443576,6561709.2495912,0.0,1.0
2023-04-03,5.8,5.825,5.76,5.79,8838693,5.22682884831216,5.24935828300316,5.19078175280655,5.21781707443576,9807939.17071806,0.0,1.0
2023-04-04,5.83,5.83,5.78,5.82,10343475,5.25386416994136,5.25386416994136,5.20880530055936,5.24485239606496,11477734.7299927,0.0,1.0
2023-04-05,5.86,5.88,5.8,5.845,8377242,5.28089949157056,5.29892303932336,5.22682884831216,5.26738183075596,9295885.71006873,0.0,1.0
2023-04-06,5.88,5.93,5.86,5.88,8825447,5.29892303932336,5.34398190870536,5.28089949157056,5.29892303932336,9793240.62170688,0.0,1.0
2023-04-10,5.89,5.89,5.78,5.85,6191661,5.30793481319976,5.30793481319976,5.20880530055936,5.27188771769416,6870635.11015796,0.0,1.0
2023-04-11,5.83,5.89,5.83,5.86,5499224,5.25386416994136,5.30793481319976,5.25386416994136,5.28089949157056,6102265.85289848,0.0,1.0
2023-04-12,5.8,5.93,5.8,5.92,13118460,5.22682884831216,5.34398190870536,5.22682884831216,5.33497013482896,14557023.0455451,0.0,1.0
2023-04-13,5.97,5.98,5.89,5.9,17169560,5.38002900421096,5.38904077808736,5.30793481319976,5.31694658707616,19052364.4240154,0.0,1.0
2023-04-14,5.96,6.035,5.94,6.02,11629422,5.37101723033456,5.43860553440756,5.35299368258176,5.42508787359296,12904697.9645758,0.0,1.0
2023-04-17,5.92,6.0,5.9,5.995,12324685,5.33497013482896,5.40706432584016,5.31694658707616,5.40255843890196,13676203.1194274,0.0,1.0
2023-04-18,5.39,5.63,5.37,5.62,35613592,4.85734611937974,5.07362869241335,4.83932257162694,5.06461691853695,39518958.7404803,0.0,1.0
2023-04-19,5.41,5.43,5.35,5.39,19702523,4.87536966713255,4.89339321488535,4.82129902387414,4.85734611937974,21863090.7413204,0.0,1.0
2023-04-20,5.31,5.33,5.2425,5.275,17790031,4.78525192836854,4.80327547612134,4.72442245470284,4.75371071980114,19740875.9296413,0.0,1.0
2023-04-21,5.31,5.35,5.2901,5.34,15277725,4.78525192836854,4.82129902387414,4.76731849835451,4.81228724999774,16953071.8474959,0.0,1.0
2023-04-24,5.31,5.35,5.3,5.33,6383659,4.78525192836854,4.82129902387414,4.77624015449214,4.80327547612134,7083687.50431845,0.0,1.0
2023-04-25,5.23,5.29,5.23,5.27,9998590,4.71315773735734,4.76722838061574,4.71315773735734,4.74920483286294,11095029.8322331,0.0,1.0
2023-04-26,5.27,5.29,5.25,5.25,10046787,4.74920483286294,4.76722838061574,4.73118128511014,4.73118128511014,11148512.0885137,0.0,1.0
2023-04-27,5.39,5.4,5.26,5.28,12444258,4.85734611937974,4.86635789325615,4.74019305898654,4.75821660673934,13808888.428269,0.0,1.0
2023-04-28,5.49,5.51,5.41,5.42,9476521,4.94746385814375,4.96548740589655,4.87536966713255,4.88438144100895,10515711.0353343,0.0,1.0
2023-05-01,5.46,5.51,5.44,5.455,4688134,4.92042853651455,4.96548740589655,4.90240498876175,4.91592264957635,5202232.17348709,0.0,1.0
2023-05-02,5.38,5.41,5.34,5.39,8038197,4.84833434550334,4.87536966713255,4.81228724999774,4.85734611937974,8919661.22346918,0.0,1.0
2023-05-03,5.35,5.4,5.34,5.37,8629672,4.82129902387414,4.86635789325615,4.81228724999774,4.83932257162694,9575997.04382186,0.0,1.0
2023-05-04,5.32,5.34,5.27,5.28,7698818,4.79426370224494,4.81228724999774,4.74920483286294,4.75821660673934,8543066.11061493,0.0,1.0
2023-05-05,5.42,5.44,5.33,5.33,7360025,4.88438144100895,4.90240498876175,4.80327547612134,4.80327547612134,8167121.25819555,0.0,1.0
2023-05-08,5.46,5.46,5.42,5.43,4776119,4.92042853651455,4.92042853651455,4.88438144100895,4.89339321488535,5299865.55977346,0.0,1.0
2023-05-09,5.33,5.34,5.3047,5.33,8025178,4.80327547612134,4.81228724999774,4.78047568821405,4.80327547612134,8905214.56715206,0.0,1.0
2023-05-10,5.32,5.33,5.26,5.31,13072364,4.79426370224494,4.80327547612134,4.74019305898654,4.78525192836854,14505872.1837589,0.0,1.0
2023-05-11,5.15,5.24,5.15,5.24,8614912,4.64106354634614,4.72216951123374,4.64106354634614,4.72216951123374,9559618.47041063,0.0,1.0
2023-05-12,5.17,5.21,5.13,5.18,10405012,4.65908709409894,4.69513418960454,4.62303999859334,4.66809886797534,11546019.8432723,0.0,1.0
2023-05-15,5.3,5.31,5.22,5.22,5125707,4.77624015449214,4.78525192836854,4.70414596348094,4.70414596348094,5687789.18590382,0.0,1.0
2023-05-16,5.18,5.24,5.16,5.21,6937821,4.66809886797534,4.72216951123374,4.65007532022254,4.69513418960454,7698618.60179219,0.0,1.0
2023-05-17,5.26,5.27,5.15,5.18,7627178,4.74019305898654,4.74920483286294,4.64106354634614,4.66809886797534,8463570.10796043,0.0,1.0
2023-05-18,5.25,5.25,5.2,5.23,7071560,4.73118128511014,4.73118128511014,4.68612241572814,4.71315773735734,7847023.34633447,0.0,1.0
2023-05-19,5.27,5.28,5.23,5.23,8962617,4.74920483286294,4.75821660673934,4.71315773735734,4.71315773735734,9945452.60780567,0.0,1.0
2023-05-22,5.3,5.3,5.24,5.26,10160414,4.77624015449214,4.77624015449214,4.72216951123374,4.74019305898654,11274599.362294,0.0,1.0
2023-05-23,5.22,5.29,5.21,5.28,8120083,4.70414596348094,4.76722838061574,4.69513418960454,4.75821660673934,9010526.79679924,0.0,1.0
2023-05-24,5.12,5.2,5.1,5.2,8096977,4.61402822471694,4.68612241572814,4.59600467696414,4.68612241572814,8984887.00565833,0.0,1.0
2023-05-25,5.14,5.18,5.11,5.17,5712094,4.63205177246974,4.66809886797534,4.60501645084054,4.65908709409894,6338479.05899929,0.0,1.0
2023-05-26,5.25,5.27,5.16,5.16,7996119,4.73118128511014,4.74920483286294,4.65007532022254,4.65007532022254,8872968.97333384,0.0,1.0
2023-05-30,5.22,5.275,5.2,5.27,5580553,4.70414596348094,4.75371071980114,4.68612241572814,4.74920483286294,6192513.34591757,0.0,1.0
2023-05-31,5.16,5.1959,5.11,5.175,6561847,4.65007532022254,4.68242758843882,4.60501645084054,4.66359298103714,7281415.50154065,0.0,1.0
2023-06-01,5.19,5.21,5.13,5.145,5051827,4.67711064185174,4.69513418960454,4.62303999859334,4.63655765940794,5605807.54609207,0.0,1.0
2023-06-02,5.23,5.24,5.185,5.21,5085669,4.71315773735734,4.72216951123374,4.67260475491354,4.69513418960454,5643360.6410367,0.0,1.0
2023-06-05,5.15,5.21,5.15,5.21,3783087,4.64106354634614,4.69513418960454,4.64106354634614,4.69513418960454,4197938.22158257,0.0,1.0
2023-06-06,5.13,5.15,5.1,5.15,5297711,4.62303999859334,4.64106354634614,4.59600467696414,4.64106354634614,5878655.04911687,0.0,1.0
2023-06-07,5.18,5.21,5.145,5.17,5919962,4.66809886797534,4.69513418960454,4.63655765940794,4.65908709409894,6569141.74855518,0.0,1.0
2023-06-08,5.17,5.21,5.15,5.19,5819949,4.65908709409894,4.69513418960454,4.64106354634614,4.67711064185174,6458161.37846189,0.0,1.0
2023-06-09,5.17,5.22,5.16,5.18,6390047,4.65908709409894,4.70414596348094,4.65007532022254,4.66809886797534,7090776.00885442,0.0,1.0
2023-06-12,5.29,5.29,5.14,5.16,10075197,4.76722838061574,4.76722838061574,4.63205177246974,4.65007532022254,11180037.5133519,0.0,1.0
2023-06-13,5.31,5.34,5.29,5.32,4242445,4.78525192836854,4.81228724999774,4.76722838061574,4.79426370224494,4707669.16501309,0.0,1.0
2023-06-14,5.3,5.36,5.28,5.31,8138126,4.77624015449214,4.83031079775054,4.75821660673934,4.78525192836854,9030548.38216908,0.0,1.0
2023-06-15,5.42,5.42,5.3218,5.33,6364777,4.88438144100895,4.88438144100895,4.79588582154269,4.80327547612134,7062734.91467408,0.0,1.0
2023-06-16,5.43,5.47,5.41,5.47,9771276,4.89339321488535,4.92944031039095,4.87536966713255,4.92944031039095,10842788.7051058,0.0,1.0
2023-06-20,5.31,5.36,5.29,5.34,5395291,4.78525192836854,4.83031079775054,4.76722838061574,4.81228724999774,5986935.61777999,0.0,1.0
2023-06-21,5.21,5.27,5.2,5.27,4274894,4.69513418960454,4.74920483286294,4.68612241572814,4.74920483286294,4743676.50435055,0.0,1.0
2023-06-22,5.07,5.13,5.03,5.13,9428174,4.56896935533494,4.62303999859334,4.53292225982934,4.62303999859334,10462062.330137,0.0,1.0
2023-06-23,5.04,5.1,5.01,5.04,10802519,4.54193403370574,4.59600467696414,4.51489871207653,4.54193403370574,11987117.2403574,0.0,1.0
2023-06-26,5.06,5.1,5.05,5.07,4393592,4.55995758145854,4.59600467696414,4.55094580758214,4.56896935533494,4875390.86117749,0.0,1.0
2023-06-27,5.14,5.14,5.02,5.03,9966026,4.63205177246974,4.63205177246974,4.52391048595293,4.53292225982934,11058894.8820594,0.0,1.0
2023-06-28,5.15,5.18,5.13,5.15,10109812,4.64106354634614,4.66809886797534,4.62303999859334,4.64106354634614,11218448.3750477,0.0,1.0
2023-06-29,5.35,5.38,5.305,5.33,14811008,4.82129902387414,4.84833434550334,4.78074604143034,4.80327547612134,16435174.9202081,0.0,1.0
2023-06-30,5.45,5.45,5.37,5.38,11415281,4.91141676263815,4.91141676263815,4.83932257162694,4.84833434550334,12667074.3813201,0.0,1.0
2023-07-03,5.47,5.48,5.46,5.46,2815364,4.92944031039095,4.93845208426735,4.92042853651455,4.92042853651455,3124095.25429037,0.0,1.0
2023-07-05,5.36,5.39,5.36,5.39,6577712,4.83031079775054,4.85734611937974,4.83031079775054,4.85734611937974,7299020.24863884,0.0,1.0
2023-07-06,5.32,5.33,5.26,5.31,8701427,4.79426370224494,4.80327547612134,4.74019305898654,4.78525192836854,9655620.65731255,0.0,1.0
2023-07-07,5.38,5.41,5.305,5.31,10048901,4.84833434550334,4.87536966713255,4.78074604143034,4.78525192836854,11150857.9085808,0.0,1.0
2023-07-10,5.38,5.4,5.33,5.34,12394231,4.84833434550334,4.86635789325615,4.80327547612134,4.81228724999774,13753375.4952037,0.0,1.0
2023-07-11,5.52,5.52,5.41,5.43,10678642,4.97449917977295,4.97449917977295,4.87536966713255,4.89339321488535,11849655.9572637,0.0,1.0
2023-07-12,5.64,5.68,5.61,5.65,13882174,5.08264046628975,5.11868756179535,5.05560514466055,5.09165224016615,15404485.4990805,0.0,1.0
2023-07-13,5.74,5.75,5.6817,5.7,10887821,5.17275820505375,5.18176997893015,5.12021956335434,5.13671110954815,12081773.4103523,0.0,1.0
2023-07-14,5.025,5.2,5.01,5.16,27789127,4.52841637289113,4.68612241572814,4.51489871207653,4.65007532022254,30836467.2495537,0.0,1.0
2023-07-17,4.92,4.97,4.87,4.92,20499000,4.43379274718893,4.47885161657093,4.38873387780693,4.43379274718893,22746908.967259,0.0,1.0
2023-07-18,4.91,4.95,4.89,4.92,17606256,4.42478097331253,4.46082806881813,4.40675742555973,4.43379274718893,19536948.2650987,0.0,1.0
2023-07-19,5.08,5.08,4.9711,4.98,12013102,4.57798112921134,4.57798112921134,4.47984291169734,4.48786339044733,13330452.1005121,0.0,1.0
2023-07-20,5.1,5.15,5.02,5.05,18273475,4.59600467696414,4.64106354634614,4.52391048595293,4.55094580758214,20277334.130469,0.0,1.0
2023-07-21,5.04,5.13,5.03,5.13,8388741,4.54193403370574,4.62303999859334,4.53292225982934,4.62303999859334,9308645.68402914,0.0,1.0
2023-07-24,5.12,5.14,5.1,5.115,6375425,4.61402822471694,4.63205177246974,4.59600467696414,4.60952233777874,7074550.56844663,0.0,1.0
2023-07-25,5.14,5.15,5.09,5.1,6495368,4.63205177246974,4.64106354634614,4.58699290308774,4.59600467696414,7207646.45128286,0.0,1.0
2023-07-26,5.16,5.16,5.075,5.075,5351434,4.65007532022254,4.65007532022254,4.57347524227314,4.57347524227314,5938269.28349163,0.0,1.0
2023-07-27,5.07,5.17,5.06,5.17,4715331,4.56896935533494,4.65908709409894,4.55995758145854,4.65908709409894,5232411.58141833,0.0,1.0
2023-07-28,5.07,5.11,5.06,5.09,4739278,4.56896935533494,4.60501645084054,4.55995758145854,4.58699290308774,5258984.59615266,0.0,1.0
2023-07-31,5.05,5.08,5.03,5.04,7762242,4.55094580758214,4.57798112921134,4.53292225982934,4.54193403370574,8613445.1512676,0.0,1.0
2023-08-01,5.06,5.07,5.02,5.025,5642677,4.55995758145854,4.56896935533494,4.52391048595293,4.52841637289113,6261449.82929149,0.0,1.0
2023-08-02,5.0,5.0,4.97,5.0,13440041,4.50588693820013,4.50588693820013,4.47885161657093,4.50588693820013,14913868.4395936,0.0,1.0
2023-08-03,4.91,4.96,4.89,4.91,11907109,4.42478097331253,4.46983984269453,4.40675742555973,4.42478097331253,13212835.9669365,0.0,1.0
2023-08-04,5.02,5.06,4.965,4.98,11488594,4.52391048595293,4.55995758145854,4.47434572963273,4.48786339044733,12748426.8442265,0.0,1.0
2023-08-07,5.03,5.05,5.01,5.03,6950806,4.53292225982934,4.55094580758214,4.51489871207653,4.53292225982934,7713027.52968817,0.0,1.0
2023-08-08,4.97,4.97,4.91,4.92,8337398,4.47885161657093,4.47885161657093,4.42478097331253,4.43379274718893,9251672.43913399,0.0,1.0
2023-08-09,5.0,5.02,4.97,4.98,12659602,4.50588693820013,4.52391048595293,4.47885161657093,4.48786339044733,14047846.9318372,0.0,1.0
2023-08-10,5.05,5.13,5.04,5.08,9884518,4.55094580758214,4.62303999859334,4.54193403370574,4.57798112921134,10968448.7599997,0.0,1.0
2023-08-11,4.94,4.96,4.91,4.94,4769580,4.45181629494173,4.46983984269453,4.42478097331253,4.45181629494173,5292609.49666127,0.0,1.0
2023-08-14,5.01,5.01,4.92,4.93,12203473,4.51489871207653,4.51489871207653,4.43379274718893,4.44280452106533,13541699.0787552,0.0,1.0
2023-08-15,4.91,4.97,4.91,4.95,6406915,4.42478097331253,4.47885161657093,4.42478097331253,4.46082806881813,7109493.74437614,0.0,1.0
2023-08-16,4.84,4.88,4.83,4.855,10980318,4.36169855617773,4.39774565168333,4.35268678230133,4.37521621699233,12184413.5800554,0.0,1.0
2023-08-17,4.89,4.93,4.875,4.92,6724534,4.40675742555973,4.44280452106533,4.39323976474513,4.43379274718893,7461942.66770273,0.0,1.0
2023-08-18,4.91,4.93,4.85,4.87,7378384,4.42478097331253,4.44280452106533,4.37071033005413,4.38873387780693,8187493.49595008,0.0,1.0
2023-08-21,4.94,4.955,4.88,4.91,6760651,4.45181629494173,4.46533395575633,4.39774565168333,4.42478097331253,7502020.23788521,0.0,1.0
2023-08-22,4.95,5.0,4.94,5.0,6412033,4.46082806881813,4.50588693820013,4.45181629494173,4.50588693820013,7115172.9814167,0.0,1.0
2023-08-23,4.96,4.98,4.915,4.93,6235855,4.46983984269453,4.48786339044733,4.42928686025073,4.44280452106533,6919675.39967936,0.0,1.0
2023-08-24,4.89,4.98,4.88,4.94,5866446,4.40675742555973,4.48786339044733,4.39774565168333,4.45181629494173,6509757.21368559,0.0,1.0
2023-08-25,4.95,4.97,4.89,4.93,5304711,4.46082806881813,4.47885161657093,4.40675742555973,4.44280452106533,5886422.66523331,0.0,1.0
2023-08-28,5.0,5.0,4.96,4.96,5439222,4.50588693820013,4.50588693820013,4.46983984269453,4.46983984269453,6035684.0668673,0.0,1.0
2023-08-29,5.12,5.12,5.035,5.05,6273679,4.61402822471694,4.61402822471694,4.53742814676754,4.55094580758214,6961647.15853479,0.0,1.0
2023-08-30,5.15,5.17,5.1291,5.14,6264213,4.64106354634614,4.65908709409894,4.62222893894446,4.63205177246974,6951143.12222648,0.0,1.0
2023-08-31,5.16,5.19,5.13,5.14,4325585,4.65007532022254,4.67711064185174,4.62303999859334,4.63205177246974,4799926.25128744,0.0,1.0
2023-09-01,5.14,5.24,5.13,5.23,5735315,4.63205177246974,4.72216951123374,4.62303999859334,4.71315773735734,6364246.4609764,0.0,1.0
2023-09-05,5.21,5.23,5.19,5.21,4295623,4.69513418960454,4.71315773735734,4.67711064185174,4.69513418960454,4766678.6349902,0.0,1.0
2023-09-06,5.28,5.29,5.24,5.27,7038974,4.75821660673934,4.76722838061574,4.72216951123374,4.74920483286294,7810863.98365302,0.0,1.0
2023-09-07,5.2,5.24,5.18,5.21,8710611,4.68612241572814,4.72216951123374,4.66809886797534,4.69513418960454,9665811.76965731,0.0,1.0
2023-09-08,5.12,5.17,5.1,5.14,3766422,4.61402822471694,4.65908709409894,4.59600467696414,4.63205177246974,4179445.74692822,0.0,1.0
2023-09-11,5.17,5.2,5.15,5.19,4662365,4.65908709409894,4.68612241572814,4.64106354634614,4.67711064185174,5173637.35924361,0.0,1.0
2023-09-12,5.11,5.15,5.1,5.14,5517969,4.60501645084054,4.64106354634614,4.59600467696414,4.63205177246974,6123066.41919885,0.0,1.0
2023-09-13,5.05,5.09,5.03,5.06,5385187,4.55094580758214,4.58699290308774,4.53292225982934,4.55995758145854,5975723.61874563,0.0,1.0
2023-09-14,5.09,5.09,5.02,5.03,4631370,4.58699290308774,4.58699290308774,4.52391048595293,4.53292225982934,5139243.46473947,0.0,1.0
2023-09-15,5.06,5.1,5.05,5.06,7714831,4.55995758145854,4.59600467696414,4.55094580758214,4.55995758145854,8560835.08731098,0.0,1.0
2023-09-18,5.07,5.09,5.03,5.05,3505191,4.56896935533494,4.58699290308774,4.53292225982934,4.55094580758214,3889568.30039785,0.0,1.0
2023-09-19,5.13,5.14,5.09,5.1,3474971,4.62303999859334,4.63205177246974,4.58699290308774,4.59600467696414,3856034.39196376,0.0,1.0
2023-09-20,5.15,5.23,5.135,5.21,7548454,4.64106354634614,4.71315773735734,4.62754588553154,4.69513418960454,8376213.2777961,0.0,1.0
2023-09-21,5.09,5.15,5.09,5.11,5772456,4.58699290308774,4.64106354634614,4.58699290308774,4.60501645084054,6405460.32243076,0.0,1.0
2023-09-22,5.11,5.155,5.095,5.11,5606786,4.60501645084054,4.64556943328434,4.59149879002594,4.60501645084054,6221623.04214363,0.0,1.0
2023-09-25,5.0,5.045,5.0,5.02,7900042,4.50588693820013,4.54643992064394,4.50588693820013,4.52391048595293,8766356.22281688,0.0,1.0
2023-09-26,4.9,5.0,4.89,5.0,7089661,4.41576919943613,4.50588693820013,4.40675742555973,4.50588693820013,7867109.29195213,0.0,1.0
2023-09-27,4.87,4.9,4.82,4.89,6932145,4.38873387780693,4.41576919943613,4.34367500842493,4.40675742555973,7692320.17478121,0.0,1.0
2023-09-28,4.79,4.81,4.74,4.76,7265038,4.42902551880832,4.44751831846931,4.38279351965583,4.40128631931682,7857153.19819679,0.12471,1.0
2023-09-29,4.86,4.91,4.8401,4.89,9531321,4.4937503176218,4.53998231677429,4.47534998195911,4.52148951711329,10308142.8174485,0.0,1.0
2023-10-02,4.76,4.82,4.7301,4.8,11272710,4.40128631931682,4.45676471829981,4.37363958382364,4.43827191863881,12191458.5207738,0.0,1.0
2023-10-03,4.84,4.87,4.8,4.82,10709702,4.4752575179608,4.5029967174523,4.43827191863881,4.45676471829981,11582564.2372462,0.0,1.0
2023-10-04,4.73,4.85,4.69,4.84,16741520,4.37354711982533,4.4845039177913,4.33656152050334,4.4752575179608,18105987.5269304,0.0,1.0
2023-10-05,4.7,4.77,4.67,4.77,10304730,4.34580792033384,4.41053271914732,4.31806872084235,4.41053271914732,11144586.2053377,0.0,1.0
2023-10-06,4.76,4.77,4.62,4.66,10624425,4.40128631931682,4.41053271914732,4.27183672168986,4.30882232101185,11490336.9903574,0.0,1.0
2023-10-09,4.86,4.87,4.8,4.81,7318555,4.4937503176218,4.5029967174523,4.43827191863881,4.44751831846931,7915031.9412547,0.0,1.0
2023-10-10,4.85,4.92,4.84,4.91,9903495,4.4845039177913,4.54922871660478,4.4752575179608,4.53998231677429,10710649.7464399,0.0,1.0
2023-10-11,4.7,4.905,4.67,4.89,21597152,4.34580792033384,4.53535911685904,4.31806872084235,4.52148951711329,23357363.2937284,0.0,1.0
2023-10-12,4.83,4.96,4.81,4.96,19948419,4.46601111813031,4.58621431592677,4.44751831846931,4.58621431592677,21574255.2406222,0.0,1.0
2023-10-13,4.77,4.845,4.76,4.83,10909728,4.41053271914732,4.47988071787605,4.40128631931682,4.46601111813031,11798892.7582563,0.0,1.0
2023-10-16,4.76,4.91,4.69,4.88,24042327,4.40128631931682,4.53998231677429,4.33656152050334,4.51224311728279,26001824.9705154,0.0,1.0
2023-10-17,4.62,4.65,4.48,4.56,22669373,4.27183672168986,4.29957592118135,4.14238712406289,4.21635832270687,24516972.4601669,0.0,1.0
2023-10-18,4.48,4.53,4.43,4.51,17556493,4.14238712406289,4.18861912321538,4.09615512491041,4.17012632355439,18987382.4643546,0.0,1.0
2023-10-19,4.42,4.505,4.3794,4.42,15488590,4.08690872507991,4.16550312363914,4.04936834176809,4.08690872507991,16750941.2138049,0.0,1.0
2023-10-20,4.49,4.51,4.435,4.44,8890061,4.15163352389339,4.17012632355439,4.10077832482565,4.1054015247409,9614618.8386509,0.0,1.0
2023-10-23,4.43,4.48,4.42,4.47,9024425,4.09615512491041,4.14238712406289,4.08690872507991,4.1331407242324,9759933.77469424,0.0,1.0
2023-10-24,4.43,4.43,4.35,4.4,12176517,4.09615512491041,4.09615512491041,4.02218392626643,4.06841592541891,13168927.6077355,0.0,1.0
2023-10-25,4.42,4.4502,4.385,4.42,17372320,4.08690872507991,4.11483285256801,4.05454632567317,4.08690872507991,18788198.9947056,0.0,1.0
2023-10-26,4.39,4.46,4.39,4.43,17951050,4.05916952558842,4.1238943244019,4.05916952558842,4.09615512491041,19414096.6528311,0.0,1.0
2023-10-27,4.36,4.44,4.33,4.43,13606671,4.03143032609692,4.1054015247409,4.00369112660543,4.09615512491041,14715642.033044,0.0,1.0
2023-10-30,4.36,4.37,4.33,4.34,6243900,4.03143032609692,4.04067672592742,4.00369112660543,4.01293752643593,6752790.39892441,0.0,1.0
2023-10-31,4.46,4.48,4.4,4.4,12962686,4.1238943244019,4.14238712406289,4.06841592541891,4.06841592541891,14019170.9612697,0.0,1.0
2023-11-01,4.43,4.49,4.385,4.44,9344648,4.09615512491041,4.15163352389339,4.05454632567317,4.1054015247409,10106255.592775,0.0,1.0
2023-11-02,4.55,4.55,4.48,4.49,5850182,4.20711192287638,4.20711192287638,4.14238712406289,4.15163352389339,6326983.59063412,0.0,1.0
2023-11-03,4.67,4.7,4.59,4.59,7736717,4.31806872084235,4.34580792033384,4.24409752219837,4.24409752219837,8367274.98467228,0.0,1.0
2023-11-06,4.64,4.675,4.62,4.67,4553571,4.29032952135085,4.3226919207576,4.27183672168986,4.31806872084235,4924696.188219,0.0,1.0
2023-11-07,4.61,4.65,4.58,4.61,7514271,4.26259032185936,4.29957592118135,4.23485112236787,4.26259032185936,8126699.18860266,0.0,1.0
2023-11-08,4.62,4.66,4.6,4.62,8191745,4.27183672168986,4.30882232101185,4.25334392202886,4.27183672168986,8859388.68118276,0.0,1.0
2023-11-09,4.61,4.67,4.58,4.66,6151003,4.26259032185936,4.31806872084235,4.23485112236787,4.30882232101185,6652322.106721,0.0,1.0
2023-11-10,4.62,4.62,4.54,4.57,6107288,4.27183672168986,4.27183672168986,4.19786552304588,4.22560472253737,6605044.24636305,0.0,1.0
2023-11-13,4.58,4.61,4.56,4.58,8798648,4.23485112236787,4.26259032185936,4.21635832270687,4.23485112236787,9515755.49543001,0.0,1.0
2023-11-14,4.8,4.81,4.75,4.77,8138640,4.43827191863881,4.44751831846931,4.39203991948633,4.41053271914732,8801955.5169529,0.0,1.0
2023-11-15,4.87,4.92,4.85,4.86,5522984,4.5029967174523,4.54922871660478,4.4845039177913,4.4937503176218,5973118.29603503,0.0,1.0
2023-11-16,4.84,4.87,4.79,4.815,8792001,4.4752575179608,4.5029967174523,4.42902551880832,4.45214151838456,9508566.75157095,0.0,1.0
2023-11-17,4.92,4.93,4.88,4.93,5156133,4.54922871660478,4.55847511643528,4.51224311728279,4.55847511643528,5576368.20224176,0.0,1.0
2023-11-20,5.04,5.05,4.955,4.97,9464537,4.66018551457076,4.66943191440125,4.58159111601153,4.59546071575727,10235915.7872267,0.0,1.0
2023-11-21,4.95,5.03,4.95,5.0,6926034,4.57696791609628,4.65093911474026,4.57696791609628,4.62319991524877,7490519.69087013,0.0,1.0
2023-11-22,4.94,5.0,4.925,4.99,6275092,4.56772151626578,4.62319991524877,4.55385191652003,4.61395351541827,6786524.60961376,0.0,1.0
2023-11-24,4.97,5.0,4.97,4.98,2851981,4.59546071575727,4.62319991524877,4.59546071575727,4.60470711558777,3084423.18338135,0.0,1.0
2023-11-27,4.94,4.98,4.93,4.96,5260418,4.56772151626578,4.60470711558777,4.55847511643528,4.58621431592677,5689152.63933265,0.0,1.0
2023-11-28,4.94,4.96,4.92,4.92,6614907,4.56772151626578,4.58621431592677,4.54922871660478,4.54922871660478,7154035.21507037,0.0,1.0
2023-11-29,5.01,5.07,5.0,5.02,9201823,4.63244631507926,4.68792471406225,4.62319991524877,4.64169271490976,9951790.06822688,0.0,1.0
2023-11-30,4.89,4.975,4.88,4.97,8420824,4.52148951711329,4.60008391567252,4.51224311728279,4.59546071575727,9107138.08008332,0.0,1.0
2023-12-01,5.02,5.05,4.86,4.89,16053719,4.64169271490976,4.66943191440125,4.4937503176218,4.52148951711329,17362129.3630952,0.0,1.0
2023-12-04,5.25,5.28,5.09,5.1093,33636116,4.8543599110112,4.8820991105027,4.70641751372324,4.7242630653961,36377527.0555114,0.0,1.0
2023-12-05,5.46,5.57,5.33,5.44,51500549,5.04853430745165,5.15024470558712,4.92833110965518,5.03004150779066,55697947.2487606,0.0,1.0
2023-12-06,5.56,5.62,5.53,5.58,15690756,5.14099830575663,5.19647670473961,5.11325910626513,5.15949110541762,16969584.149116,0.0,1.0
2023-12-07,5.59,5.6,5.44,5.49,18711412,5.16873750524812,5.17798390507862,5.03004150779066,5.07627350694314,20236429.6839986,0.0,1.0
2023-12-08,5.66,5.72,5.64,5.66,12371331,5.2334623040616,5.28894070304459,5.21496950440061,5.2334623040616,13379619.3402707,0.0,1.0
2023-12-11,5.68,5.72,5.66,5.7,9155790,5.2519551037226,5.28894070304459,5.2334623040616,5.27044790338359,9902005.28621023,0.0,1.0
2023-12-12,5.72,5.77,5.71,5.77,8552047,5.28894070304459,5.33517270219707,5.27969430321409,5.33517270219707,9249056.01831391,0.0,1.0
2023-12-13,5.81,5.82,5.64,5.74,16143156,5.37215830151906,5.38140470134956,5.21496950440061,5.30743350270558,17458855.6583448,0.0,1.0
2023-12-14,6.04,6.09,5.97,6.0,13696483,5.58482549762051,5.631057496773,5.52010069880702,5.54783989829852,14812773.8915472,0.0,1.0
2023-12-15,5.99,6.02,5.925,6.01,19191182,5.53859349846802,5.56633269795951,5.47849189956979,5.55708629812902,20755301.9032353,0.0,1.0
2023-12-18,5.97,5.99,5.94,5.99,8872910,5.52010069880702,5.53859349846802,5.49236149931553,5.53859349846802,9596069.99768101,0.0,1.0
2023-12-19,6.09,6.1,6.025,6.04,9497110,5.631057496773,5.64030389660349,5.57095589787476,5.58482549762051,10271143.5521916,0.0,1.0
2023-12-20,6.07,6.18,6.06,6.1,13157213,5.612564697112,5.71427509524747,5.6033182972815,5.64030389660349,14229552.302728,0.0,1.0
2023-12-21,6.16,6.17,6.07,6.11,13145241,5.69578229558648,5.70502869541698,5.612564697112,5.64955029643399,14216604.5606668,0.0,1.0
2023-12-22,6.22,6.3,6.2,6.24,7645115,5.75126069456946,5.82523189321344,5.73276789490847,5.76975349423046,8268207.23757155,0.0,1.0
2023-12-26,6.24,6.26,6.1848,6.21,3355579,5.76975349423046,5.78824629389145,5.71871336716611,5.74201429473897,3629065.43250731,0.0,1.0
2023-12-27,6.34,6.36,6.305,6.32,8262682,5.86221749253543,5.88071029219643,5.82985509312869,5.84372469287444,8936107.1892512,0.0,1.0
2023-12-28,6.33,6.35,6.31,6.32,4440164,5.85297109270494,5.87146389236593,5.83447829304394,5.84372469287444,4802046.2897948,0.0,1.0
2023-12-29,6.3,6.35,6.25,6.27,7315435,5.82523189321344,5.87146389236593,5.77899989406096,5.79749269372195,7911657.65498416,0.0,1.0
2024-01-02,6.2,6.3,6.19,6.26,14496023,5.73276789490847,5.82523189321344,5.72352149507797,5.78824629389145,15677478.0084542,0.0,1.0
2024-01-03,6.08,6.14,6.06,6.135,21107939,5.6218110969425,5.67728949592548,5.6033182972815,5.67266629601023,22828278.4510133,0.0,1.0
2024-01-04,6.15,6.19,6.11,6.14,12498922,5.68653589575598,5.72352149507797,5.64955029643399,5.67728949592548,13517609.2632017,0.0,1.0
2024-01-05,6.05,6.15,6.01,6.09,11751968,5.59407189745101,5.68653589575598,5.55708629812902,5.631057496773,12709777.0109814,0.0,1.0
2024-01-08,6.16,6.16,6.05,6.09,12380378,5.69578229558648,5.69578229558648,5.59407189745101,5.631057496773,13389403.6889532,0.0,1.0
2024-01-09,6.11,6.13,6.0501,6.09,12467910,5.64955029643399,5.66804309609499,5.59416436144931,5.631057496773,13484069.7228741,0.0,1.0
2024-01-10,6.17,6.18,6.1,6.11,12049439,5.70502869541698,5.71427509524747,5.64030389660349,5.64955029643399,13031492.4953355,0.0,1.0
2024-01-11,6.16,6.28,6.09,6.27,18705907,5.69578229558648,5.80673909355245,5.631057496773,5.79749269372195,20230476.0154347,0.0,1.0
2024-01-12,6.23,6.25,6.2,6.22,14775158,5.76050709439996,5.77899989406096,5.73276789490847,5.75126069456946,15979363.0719568,0.0,1.0
2024-01-16,6.1,6.1399,6.0601,6.12,13006239,5.64030389660349,5.67719703192718,5.60341076127981,5.65879669626449,14066273.6183021,0.0,1.0
2024-01-17,6.05,6.065,6.01,6.06,16362023,5.59407189745101,5.60794149719675,5.55708629812902,5.6033182972815,17695560.7587214,0.0,1.0
2024-01-18,6.14,6.14,6.075,6.09,12738748,5.67728949592548,5.67728949592548,5.61718789702725,5.631057496773,13776981.5642015,0.0,1.0
2024-01-19,5.89,5.92,5.82,5.87,19467031,5.44612950016305,5.47386869965454,5.38140470134956,5.42763670050205,21053633.1511337,0.0,1.0
2024-01-22,5.84,5.87,5.78,5.82,23541672,5.39989750101056,5.42763670050205,5.34441910202757,5.38140470134956,25460365.5818042,0.0,1.0
2024-01-23,5.89,6.16,5.88,5.96,27428916,5.44612950016305,5.69578229558648,5.43688310033255,5.51085429897653,29664427.7803462,0.0,1.0
2024-01-24,5.66,5.91,5.62,5.89,34159150,5.2334623040616,5.46462229982404,5.19647670473961,5.44612950016305,36943189.3776996,0.0,1.0
2024-01-25,5.76,5.8,5.73,5.73,18838314,5.32592630236658,5.36291190168857,5.29818710287508,5.29818710287508,20373674.4520449,0.0,1.0
2024-01-26,5.78,5.8,5.74,5.75,12941538,5.34441910202757,5.36291190168857,5.30743350270558,5.31667990253608,13996299.3567667,0.0,1.0
2024-01-29,5.78,5.79,5.72,5.74,17997474,5.34441910202757,5.35366550185807,5.28894070304459,5.30743350270558,19464304.3021336,0.0,1.0
2024-01-30,5.67,5.695,5.62,5.68,13787083,5.2427087038921,5.26582470346834,5.19647670473961,5.2519551037226,14910757.9736341,0.0,1.0
2024-01-31,5.51,5.6,5.5,5.55,21918670,5.09476630660414,5.17798390507862,5.08551990677364,5.13175190592613,23705085.6569119,0.0,1.0
2024-02-01,5.5,5.53,5.45,5.47,21148959,5.08551990677364,5.11325910626513,5.03928790762115,5.05778070728215,22872641.6634549,0.0,1.0
2024-02-02,5.43,5.456,5.35,5.45,26942419,5.02079510796016,5.04483574751945,4.94682390931618,5.03928790762115,29138280.2970897,0.0,1.0
2024-02-05,5.31,5.36,5.31,5.33,18852707,4.90983830999419,4.95607030914668,4.90983830999419,4.92833110965518,20389240.5104718,0.0,1.0
2024-02-06,5.38,5.4,5.3,5.31,21767436,4.97456310880767,4.99305590846867,4.90059191016369,4.90983830999419,23541525.7819634,0.0,1.0
2024-02-07,5.35,5.3686,5.31,5.35,15302109,4.94682390931618,4.9640222130009,4.90983830999419,4.94682390931618,16549261.6375174,0.0,1.0
2024-02-08,5.39,5.41,5.37,5.38,10972684,4.98380950863817,5.00230230829916,4.96531670897717,4.97456310880767,11866979.7987846,0.0,1.0
2024-02-09,5.49,5.495,5.41,5.495,21001958,5.07627350694314,5.08089670685839,5.00230230829916,5.08089670685839,22713659.7865138,0.0,1.0
2024-02-12,5.47,5.49,5.41,5.41,11912086,5.05778070728215,5.07627350694314,5.00230230829916,5.00230230829916,12882944.9497849,0.0,1.0
2024-02-13,5.21,5.34,5.2,5.29,24712392,4.81737431168921,4.93757750948568,4.80812791185872,4.89134551033319,26726501.614705,0.0,1.0
2024-02-14,5.31,5.31,5.214,5.24,17780003,4.90983830999419,4.90983830999419,4.82107287162141,4.84511351118071,19229108.9785626,0.0,1.0
2024-02-15,5.35,5.39,5.32,5.33,15792988,4.94682390931618,4.98380950863817,4.91908470982469,4.92833110965518,17080148.2625808,0.0,1.0
2024-02-16,5.32,5.36,5.28,5.32,14224674,4.91908470982469,4.95607030914668,4.8820991105027,4.91908470982469,15384013.5195999,0.0,1.0
2024-02-20,5.36,5.43,5.34,5.35,20100381,4.95607030914668,5.02079510796016,4.93757750948568,4.94682390931618,21738602.4490339,0.0,1.0
2024-02-21,5.35,5.35,5.295,5.31,21792435,4.94682390931618,4.94682390931618,4.89596871024844,4.90983830999419,23568562.2507062,0.0,1.0
2024-02-22,5.46,5.47,5.41,5.42,13410300,5.04853430745165,5.05778070728215,5.00230230829916,5.01154870812966,14503266.4018796,0.0,1.0
2024-02-23,5.46,5.48,5.42,5.46,12167167,5.04853430745165,5.06702710711265,5.01154870812966,5.04853430745165,13158815.563944,0.0,1.0
2024-02-26,5.42,5.47,5.41,5.45,11864878,5.01154870812966,5.05778070728215,5.00230230829916,5.03928790762115,12831889.4029067,0.0,1.0
2024-02-27,5.51,5.51,5.435,5.44,9633967,5.09476630660414,5.09476630660414,5.02541830787541,5.03004150779066,10419154.6727453,0.0,1.0
2024-02-28,5.42,5.4499,5.38,5.43,17174049,5.01154870812966,5.03919544362285,4.97456310880767,5.02079510796016,18573768.5097227,0.0,1.0
2024-02-29,5.44,5.5,5.42,5.45,15851853,5.03004150779066,5.08551990677364,5.01154870812966,5.03928790762115,17143810.8783871,0.0,1.0
2024-03-01,5.48,5.49,5.4,5.44,13045271,5.06702710711265,5.07627350694314,4.99305590846867,5.03004150779066,14108486.8047481,0.0,1.0
2024-03-04,5.5,5.51,5.44,5.47,9651701,5.08551990677364,5.09476630660414,5.03004150779066,5.05778070728215,10438334.0293869,0.0,1.0
2024-03-05,5.39,5.48,5.38,5.47,24833079,4.98380950863817,5.06702710711265,4.97456310880767,5.05778070728215,26857024.8477604,0.0,1.0
2024-03-06,5.57,5.6,5.46,5.49,22163334,5.15024470558712,5.17798390507862,5.04853430745165,5.07627350694314,23969690.2646351,0.0,1.0
2024-03-07,5.58,5.615,5.55,5.56,15961584,5.15949110541762,5.19185350482436,5.13175190592613,5.14099830575663,17262485.1754233,0.0,1.0
2024-03-08,5.56,5.62,5.55,5.58,18592940,5.14099830575663,5.19647670473961,5.13175190592613,5.15949110541762,20108301.9778948,0.0,1.0
2024-03-11,5.57,5.6,5.56,5.56,9541974,5.15024470558712,5.17798390507862,5.14099830575663,5.14099830575663,10319664.0583588,0.0,1.0
2024-03-12,5.69,5.71,5.63,5.68,14542317,5.2612015035531,5.27969430321409,5.20572310457011,5.2519551037226,15727545.0624954,0.0,1.0
2024-03-13,5.69,5.75,5.67,5.72,12687958,5.2612015035531,5.31667990253608,5.2427087038921,5.28894070304459,13722052.0771242,0.0,1.0
2024-03-14,5.68,5.695,5.64,5.69,16005524,5.2519551037226,5.26582470346834,5.21496950440061,5.2612015035531,17310006.3737334,0.0,1.0
2024-03-15,5.74,5.786,5.73,5.75,12269299,5.30743350270558,5.34996694192587,5.29818710287508,5.31667990253608,13269271.5272078,0.0,1.0
2024-03-18,5.33,5.54,5.32,5.53,31074374,4.92833110965518,5.12250550609563,4.91908470982469,5.11325910626513,33606997.9339494,0.0,1.0
2024-03-19,5.45,5.46,5.34,5.36,19662294,5.03928790762115,5.04853430745165,4.93757750948568,4.95607030914668,21264810.4780713,0.0,1.0
2024-03-20,5.56,5.56,5.43,5.43,16131568,5.14099830575663,5.14099830575663,5.02079510796016,5.02079510796016,17446323.2130553,0.0,1.0
2024-03-21,5.49,5.57,5.49,5.52,16533276,5.07627350694314,5.15024470558712,5.07627350694314,5.10401270643464,17880771.2224039,0.0,1.0
2024-03-22,5.43,5.51,5.41,5.48,11517668,5.02079510796016,5.09476630660414,5.00230230829916,5.06702710711265,12456381.0900877,0.0,1.0
2024-03-25,5.38,5.43,5.335,5.38,11847327,4.97456310880767,5.02079510796016,4.93295430957043,4.97456310880767,12812907.9611329,0.0,1.0
2024-03-26,5.43,5.45,5.4,5.41,10187186,5.02079510796016,5.03928790762115,4.99305590846867,5.00230230829916,11017462.133099,0.0,1.0
2024-03-27,5.51,5.52,5.39,5.39,10438547,5.09476630660414,5.10401270643464,4.98380950863817,4.98380950863817,11289309.5597817,0.0,1.0
2024-03-28,5.51,5.56,5.445,5.45,10412744,5.09476630660414,5.14099830575663,5.03466470770591,5.03928790762115,11261403.5634231,0.0,1.0
2024-04-01,5.5,5.6,5.36,5.54,10303993,5.08551990677364,5.17798390507862,4.95607030914668,5.12250550609563,11143789.1383565,0.0,1.0
2024-04-02,5.35,5.42,5.34,5.37,15394572,4.94682390931618,5.01154870812966,4.93757750948568,4.96531670897717,16649260.5578485,0.0,1.0
2024-04-03,5.46,5.53,5.39,5.41,13172427,5.04853430745165,5.11325910626513,4.98380950863817,5.00230230829916,14246006.2743049,0.0,1.0
2024-04-04,5.18,5.38,5.18,5.36,19345545,4.90923359544527,5.09877929411111,4.90923359544527,5.07982472424453,20412539.1778003,0.129346,1.0
2024-04-05,5.08,5.175,5.07,5.16,18046532,4.81446074611235,4.90449495297863,4.80498346117906,4.89027902557869,19041879.7440665,0.0,1.0
2024-04-08,5.15,5.21,5.15,5.21,16177049,4.8808017406454,4.93766545024515,4.8808017406454,4.93766545024515,17069286.3133964,0.0,1.0
2024-04-09,5.22,5.28,5.19,5.2,15573673,4.94714273517844,5.0040064447782,4.91871088037857,4.92818816531186,16432631.4019455,0.0,1.0
2024-04-10,5.09,5.15,5.05,5.15,21210161,4.82393803104565,4.8808017406454,4.78602889131248,4.8808017406454,22379997.1714393,0.0,1.0
2024-04-11,5.03,5.09,5.02,5.06,19465684,4.76707432144589,4.82393803104565,4.7575970365126,4.79550617624577,20539304.3862388,0.0,1.0
2024-04-12,4.89,4.97,4.87,4.95,19612944,4.6343923323798,4.71021061184614,4.61543776251322,4.69125604197956,20694686.440315,0.0,1.0
2024-04-15,4.79,4.99,4.77,4.97,29510817,4.53961948304689,4.72916518171273,4.5206649131803,4.71021061184614,31138471.8384204,0.0,1.0
2024-04-16,4.88,5.12,4.82,5.11,59007803,4.62491504744651,4.85236988584552,4.56805133784676,4.84289260091223,62262349.8347254,0.0,1.0
2024-04-17,4.93,4.98,4.85,4.91,29383316,4.67230147211297,4.71968789677943,4.59648319264664,4.65334690224639,31003938.5824326,0.0,1.0
2024-04-18,5.06,5.11,4.96,5.0,29648490,4.79550617624577,4.84289260091223,4.70073332691285,4.73864246664602,31283738.1261484,0.0,1.0
2024-04-19,5.1,5.14,5.025,5.03,19674093,4.83341531597894,4.87132445571211,4.76233567897925,4.76707432144589,20759208.0838346,0.0,1.0
2024-04-22,5.26,5.28,5.15,5.2,23328535,4.98505187491161,5.0040064447782,4.8808017406454,4.92818816531186,24615209.0648356,0.0,1.0
2024-04-23,5.36,5.375,5.22,5.25,16530571,5.07982472424453,5.09404065164447,4.94714273517844,4.97557458997832,17442306.6483218,0.0,1.0
2024-04-24,5.28,5.2992,5.2,5.26,22498160,5.0040064447782,5.02220283185012,4.92818816531186,4.98505187491161,23739035.1333301,0.0,1.0
2024-04-25,5.24,5.27,5.18,5.2,15022744,4.96609730504503,4.9945291598449,4.90923359544527,4.92818816531186,15851316.1794131,0.0,1.0
2024-04-26,5.18,5.24,5.17,5.23,8648118,4.90923359544527,4.96609730504503,4.89975631051198,4.95662002011173,9125100.76553749,0.0,1.0
2024-04-29,5.15,5.16,5.09,5.12,14840031,4.8808017406454,4.89027902557869,4.82393803104565,4.85236988584552,15658525.7322691,0.0,1.0
2024-04-30,5.02,5.12,5.02,5.08,11221616,4.7575970365126,4.85236988584552,4.7575970365126,4.81446074611235,11840538.8030283,0.0,1.0
2024-05-01,5.08,5.17,5.0,5.0,20873755,4.81446074611235,4.89975631051198,4.73864246664602,4.73864246664602,22025036.8612156,0.0,1.0
2024-05-02,5.15,5.1579,5.07,5.1,17016954,4.8808017406454,4.8882887957427,4.80498346117906,4.83341531597894,17955515.8674426,0.0,1.0
2024-05-03,5.21,5.27,5.2,5.23,13622112,4.93766545024515,4.9945291598449,4.92818816531186,4.95662002011173,14373432.9988834,0.0,1.0
2024-05-06,5.26,5.28,5.234,5.26,10722461,4.98505187491161,5.0040064447782,4.96041093408505,4.98505187491161,11313853.1504248,0.0,1.0
2024-05-07,5.3,5.37,5.28,5.35,12007865,5.02296101464478,5.08930200917782,5.0040064447782,5.07034743931124,12670152.9863458,0.0,1.0
2024-05-08,5.26,5.3,5.22,5.25,6231789,4.98505187491161,5.02296101464478,4.94714273517844,4.97557458997832,6575500.30822522,0.0,1.0
2024-05-09,5.29,5.33,5.2801,5.3,6077049,5.01348372971149,5.05139286944465,5.00410121762753,5.02296101464478,6412225.69836683,0.0,1.0
2024-05-10,5.34,5.37,5.3007,5.36,8358904,5.06087015437795,5.08930200917782,5.02362442459011,5.07982472424453,8819935.30724885,0.0,1.0
2024-05-13,5.36,5.395,5.3,5.31,11220050,5.07982472424453,5.11299522151105,5.02296101464478,5.03243829957807,11838886.4310557,0.0,1.0
2024-05-14,5.66,5.74,5.615,5.63,32637929,5.36414327224329,5.43996155170963,5.32149549004348,5.33571141744342,34438058.1883201,0.0,1.0
2024-05-15,5.68,5.69,5.55,5.61,18084476,5.38309784210988,5.39257512704317,5.25989313797708,5.31675684757683,19081916.5270344,0.0,1.0
2024-05-16,5.69,5.71,5.61,5.64,14478086,5.39257512704317,5.41152969690975,5.31675684757683,5.34518870237671,15276617.8308526,0.0,1.0
2024-05-17,5.74,5.74,5.64,5.7,12253411,5.43996155170963,5.43996155170963,5.34518870237671,5.40205241197646,12929241.9572149,0.0,1.0
2024-05-20,5.77,5.79,5.71,5.76,15554518,5.4683934065095,5.48734797637609,5.41152969690975,5.45891612157621,16412419.9171851,0.0,1.0
2024-05-21,5.79,5.85,5.73,5.85,14260996,5.48734797637609,5.54421168597584,5.43048426677634,5.54421168597584,15047554.3369005,0.0,1.0
2024-05-22,5.95,5.96,5.85,5.85,16817408,5.63898453530876,5.64846182024205,5.54421168597584,5.54421168597584,17744964.0043251,0.0,1.0
2024-05-23,5.87,5.97,5.84,5.97,19467396,5.56316625584242,5.65793910517534,5.53473440104255,5.65793910517534,20541110.8107708,0.0,1.0
2024-05-24,5.86,5.9399,5.86,5.9,13165852,5.55368897090913,5.62941247752614,5.55368897090913,5.5915981106423,13892008.1992583,0.0,1.0
2024-05-28,5.97,5.99,5.92,5.95,26457297,5.65793910517534,5.67689367504193,5.61055268050889,5.63898453530876,27916536.4196872,0.0,1.0
2024-05-29,5.86,5.89,5.85,5.88,16520472,5.55368897090913,5.58212082570901,5.54421168597584,5.57264354077572,17431650.6428613,0.0,1.0
2024-05-30,6.05,6.08,5.955,5.96,12476767,5.73375738464168,5.76218923944156,5.64372317777541,5.64846182024205,13164917.0493664,0.0,1.0
2024-05-31,6.14,6.15,6.05,6.06,18738513,5.81905294904131,5.8285302339746,5.73375738464168,5.74323466957497,19772026.6214376,0.0,1.0
2024-06-03,6.25,6.29,6.16,6.28,16790399,5.92330308330752,5.96121222304069,5.83800751890789,5.9517349381074,17716465.3359933,0.0,1.0
2024-06-04,6.26,6.26,6.2,6.23,15312227,5.93278036824081,5.93278036824081,5.87591665864106,5.90434851344094,16156765.4742666,0.0,1.0
2024-06-05,6.32,6.32,6.2501,6.31,11405917,5.98964407784057,5.98964407784057,5.92339785615685,5.98016679290727,12035004.8355442,0.0,1.0
2024-06-06,6.29,6.34,6.26,6.29,7774939,5.96121222304069,6.00859864770715,5.93278036824081,5.96121222304069,8203762.00011462,0.0,1.0
2024-06-07,6.22,6.27,6.192,6.25,10234741,5.89487122850765,5.94225765317411,5.86833483069443,5.92330308330752,10799233.1897157,0.0,1.0
2024-06-10,6.14,6.17,6.1,6.13,7532573,5.81905294904131,5.84748480384119,5.78114380930814,5.80957566410802,7948028.42060746,0.0,1.0
2024-06-11,6.02,6.06,5.99,6.02,10918736,5.7053255298418,5.74323466957497,5.67689367504193,5.7053255298418,11520953.6031194,0.0,1.0
2024-06-12,6.1,6.185,6.07,6.16,18304953,5.78114380930814,5.86170073124112,5.75271195450827,5.83800751890789,19314553.8293335,0.0,1.0
2024-06-13,5.88,5.995,5.85,5.99,17101354,5.57264354077572,5.68163231750858,5.54421168597584,5.67689367504193,18044570.9086217,0.0,1.0
2024-06-14,5.81,5.83,5.76,5.78,11962411,5.50630254624267,5.52525711610926,5.45891612157621,5.4778706914428,12622191.9929601,0.0,1.0
2024-06-17,5.86,5.87,5.7901,5.84,9525407,5.55368897090913,5.56316625584242,5.48744274922542,5.53473440104255,10050776.2160225,0.0,1.0
2024-06-18,5.91,5.95,5.89,5.9,10139577,5.60107539557559,5.63898453530876,5.58212082570901,5.5915981106423,10698820.4653228,0.0,1.0
2024-06-20,5.94,5.98,5.92,5.96,12103796,5.62950725037547,5.66741639010864,5.61055268050889,5.64846182024205,12771375.0142528,0.0,1.0
2024-06-21,5.96,5.96,5.84,5.91,7905233,5.64846182024205,5.64846182024205,5.53473440104255,5.60107539557559,8341242.30266657,0.0,1.0
2024-06-24,6.11,6.17,6.075,6.11,15070913,5.79062109424143,5.84748480384119,5.75745059697491,5.79062109424143,15902141.9173107,0.0,1.0
2024-06-25,6.07,6.09,6.03,6.06,10430979,5.75271195450827,5.77166652437485,5.7148028147751,5.74323466957497,11006294.6016931,0.0,1.0
2024-06-26,6.02,6.07,6.0,6.02,9974795,5.7053255298418,5.75271195450827,5.68637095997522,5.7053255298418,10524949.9938113,0.0,1.0
2024-06-27,6.13,6.15,6.09,6.12,9811668,5.80957566410802,5.8285302339746,5.77166652437485,5.80009837917473,10352825.8030244,0.0,1.0
2024-06-28,6.17,6.18,6.11,6.11,11981043,5.84748480384119,5.85696208877448,5.79062109424143,5.79062109424143,12641851.6319085,0.0,1.0
2024-07-01,6.26,6.29,6.21,6.26,13961097,5.93278036824081,5.96121222304069,5.88539394357435,5.93278036824081,14731114.5526048,0.0,1.0
2024-07-02,6.2,6.22,6.17,6.18,9648696,5.87591665864106,5.89487122850765,5.84748480384119,5.85696208877448,10180865.1611875,0.0,1.0
2024-07-03,6.19,6.27,6.18,6.24,7581946,5.86643937370777,5.94225765317411,5.85696208877448,5.91382579837423,8000124.5645427,0.0,1.0
2024-07-05,6.22,6.245,6.1201,6.24,16555246,5.89487122850765,5.91856444084088,5.80019315202406,5.91382579837423,17468342.5860125,0.0,1.0
2024-07-08,6.4,6.43,6.31,6.33,17939963,6.0654623573069,6.09389421210678,5.98016679290727,5.99912136277386,18929432.9824147,0.0,1.0
2024-07-09,6.33,6.38,6.31,6.34,14156354,5.99912136277386,6.04650778744032,5.98016679290727,6.00859864770715,14937140.8580017,0.0,1.0
2024-07-10,6.44,6.44,6.36,6.41,10792092,6.10337149704007,6.10337149704007,6.02755321757373,6.07493964224019,11387324.6145521,0.0,1.0
2024-07-11,6.39,6.46,6.35,6.38,22713892,6.05598507237361,6.12232606690665,6.01807593264044,6.04650778744032,23966665.7274491,0.0,1.0
2024-07-12,6.68,6.74,6.55,6.58,36540860,6.33082633543908,6.38769004503883,6.20762163130628,6.23605348610616,38556253.4599317,0.0,1.0
2024-07-15,6.49,6.5781,6.43,6.55,27261691,6.15075792170653,6.23425280196883,6.09389421210678,6.20762163130628,28765296.3817037,0.0,1.0
2024-07-16,6.76,6.81,6.56,6.57,34218730,6.40664461490542,6.45403103957188,6.21709891623957,6.22657620117287,36106047.5029041,0.0,1.0
2024-07-17,6.73,6.78,6.7,6.74,21808838,6.37821276010554,6.425599184772,6.34978090530566,6.38769004503883,23011693.9118179,0.0,1.0
2024-07-18,6.64,6.75,6.61,6.75,18145397,6.29291719570591,6.39716732997212,6.26448534090604,6.39716732997212,19146197.5953244,0.0,1.0
2024-07-19,6.57,6.6099,6.54,6.56,16244439,6.22657620117287,6.2643905680567,6.19814434637299,6.21709891623957,17140393.1762526,0.0,1.0
2024-07-22,6.72,6.72,6.58,6.6,28108886,6.36873547517225,6.36873547517225,6.23605348610616,6.25500805597274,29659218.0121739,0.0,1.0
2024-07-23,6.64,6.68,6.61,6.63,12646682,6.29291719570591,6.33082633543908,6.26448534090604,6.28343991077262,13344203.6290103,0.0,1.0
2024-07-24,6.55,6.625,6.55,6.62,12247802,6.20762163130628,6.27870126830597,6.20762163130628,6.27396262583933,12923323.5955328,0.0,1.0
2024-07-25,6.55,6.62,6.53,6.55,20019231,6.20762163130628,6.27396262583933,6.1886670614397,6.20762163130628,21123382.003295,0.0,1.0
2024-07-26,6.69,6.7,6.58,6.59,16450830,6.34030362037237,6.34978090530566,6.23605348610616,6.24553077103945,17358167.5720344,0.0,1.0
2024-07-29,6.75,6.8,6.66,6.71,28188602,6.39716732997212,6.44455375463858,6.3118717655725,6.35925819023896,29743330.7095985,0.0,1.0
2024-07-30,6.87,6.89,6.72,6.73,25351005,6.51089474917163,6.52984931903821,6.36873547517225,6.37821276010554,26749227.4194969,0.0,1.0
2024-07-31,6.89,6.9599,6.77,6.77,24850172,6.52984931903821,6.59609554072192,6.41612189983871,6.41612189983871,26220771.217615,0.0,1.0
2024-08-01,6.78,6.95,6.7601,6.88,20971861,6.425599184772,6.58671302863796,6.40673938775475,6.52037203410492,22128553.8501956,0.0,1.0
2024-08-02,6.74,6.8,6.69,6.74,23491082,6.38769004503883,6.44455375463858,6.34030362037237,6.38769004503883,24786721.2660031,0.0,1.0
2024-08-05,6.53,6.595,6.41,6.46,29405278,6.1886670614397,6.2502694135061,6.07493964224019,6.12232606690665,31027111.8859204,0.0,1.0
2024-08-06,6.51,6.6,6.485,6.5,24886358,6.16971249157311,6.25500805597274,6.14601927923989,6.16023520663982,26258953.0389433,0.0,1.0
2024-08-07,6.58,6.73,6.56,6.6,24485396,6.23605348610616,6.37821276010554,6.21709891623957,6.25500805597274,25835876.1737627,0.0,1.0
2024-08-08,6.72,6.73,6.58,6.58,23367125,6.36873547517225,6.37821276010554,6.23605348610616,6.23605348610616,24655927.4776211,0.0,1.0
2024-08-09,6.7,6.73,6.67,6.69,21556014,6.34978090530566,6.37821276010554,6.32134905050579,6.34030362037237,22744925.5263789,0.0,1.0
2024-08-12,6.71,6.77,6.69,6.74,11350729,6.35925819023896,6.41612189983871,6.34030362037237,6.38769004503883,11976772.9680965,0.0,1.0
2024-08-13,6.92,6.95,6.74,6.75,18752320,6.55828117383809,6.58671302863796,6.38769004503883,6.39716732997212,19786595.1398447,0.0,1.0
2024-08-14,6.87,6.91,6.83,6.86,14294461,6.51089474917163,6.5488038889048,6.47298560943846,6.50141746423834,15082865.0827898,0.0,1.0
2024-08-15,7.0,7.01,6.92,6.93,10641086,6.63409945330442,6.64357673823772,6.55828117383809,6.56775845877138,11227989.9516577,0.0,1.0
2024-08-16,7.1,7.13,7.02,7.02,11205987,6.72887230263734,6.75730415743722,6.65305402317101,6.65305402317101,11824047.7930925,0.0,1.0
2024-08-19,7.19,7.21,7.135,7.145,17010257,6.81416786703697,6.83312243690356,6.76204279990387,6.77152008483716,17948449.4976467,0.0,1.0
2024-08-20,7.2,7.2,7.15,7.17,9834077,6.82364515197027,6.82364515197027,6.77625872730381,6.79521329717039,10376470.760581,0.0,1.0
2024-08-21,7.25,7.26,7.15,7.17,17158553,6.87103157663673,6.88050886157002,6.77625872730381,6.79521329717039,18104924.6918018,0.0,1.0
2024-08-22,7.24,7.31,7.2201,7.25,14752778,6.86155429170343,6.92789528623648,6.84269449468618,6.87103157663673,15566460.335255,0.0,1.0
2024-08-23,7.4,7.42,7.264,7.28,19257276,7.01319085063611,7.03214542050269,6.88429977554333,6.8994634314366,20319401.7437975,0.0,1.0
2024-08-26,7.44,7.476,7.4,7.4,15512746,7.05109999036927,7.08521821612913,7.01319085063611,7.01319085063611,16368344.0027285,0.0,1.0
2024-08-27,7.43,7.44,7.4001,7.43,10510127,7.04162270543598,7.05109999036927,7.01328562348544,7.04162270543598,11089807.9713524,0.0,1.0
2024-08-28,7.41,7.47,7.37,7.45,9884459,7.0226681355694,7.07953184516915,6.98475899583623,7.06057727530257,10429631.5554233,0.0,1.0
2024-08-29,7.43,7.48,7.405,7.48,14329127,7.04162270543598,7.08900913010244,7.01792949310275,7.08900913010244,15119443.0692532,0.0,1.0
2024-08-30,7.45,7.46,7.41,7.46,12942041,7.06057727530257,7.07005456023586,7.0226681355694,7.07005456023586,13655853.0118018,0.0,1.0
2024-09-03,7.33,7.46,7.32,7.44,17370106,6.94684985610306,7.07005456023586,6.93737257116977,7.05109999036927,18328145.795197,0.0,1.0
2024-09-04,7.43,7.44,7.33,7.34,13637414,7.04162270543598,7.05109999036927,6.94684985610306,6.95632714103635,14389578.9732924,0.0,1.0
2024-09-05,7.37,7.42,7.3101,7.35,17099411,6.98475899583623,7.03214542050269,6.92799005908581,6.96580442596965,18042520.7433964,0.0,1.0
2024-09-06,7.22,7.33,7.21,7.28,17911308,6.84259972183685,6.94684985610306,6.83312243690356,6.8994634314366,18899197.529749,0.0,1.0
2024-09-09,7.3,7.33,7.24,7.26,12859815,6.91841800130319,6.94684985610306,6.86155429170343,6.88050886157002,13569091.8765413,0.0,1.0
2024-09-10,7.33,7.34,7.26,7.3,18477083,6.94684985610306,6.95632714103635,6.88050886157002,6.91841800130319,19496177.576231,0.0,1.0
2024-09-11,7.29,7.29,7.1645,7.26,13423269,6.90894071636989,6.90894071636989,6.79000079045708,6.88050886157002,14163622.9093909,0.0,1.0
2024-09-12,7.31,7.33,7.27,7.29,14572025,6.92789528623648,6.94684985610306,6.88998614650331,6.90894071636989,15375737.990963,0.0,1.0
2024-09-13,7.46,7.47,7.33,7.34,15396295,7.07005456023586,7.07953184516915,6.94684985610306,6.95632714103635,16245470.2041463,0.0,1.0
2024-09-16,7.37,7.45,7.32,7.43,14680285,6.98475899583623,7.06057727530257,6.93737257116977,7.04162270543598,15489969.018902,0.0,1.0
2024-09-17,7.36,7.39,7.3201,7.38,16496321,6.97528171090294,7.00371356570281,6.9374673440191,6.99423628076952,17406167.6061372,0.0,1.0
2024-09-18,7.35,7.495,7.33,7.37,17455566,6.96580442596965,7.10322505750238,6.94684985610306,6.98475899583623,18418319.3001633,0.0,1.0
2024-09-19,7.46,7.53,7.45,7.5,14019215,7.07005456023586,7.1363955547689,7.06057727530257,7.10796369996903,14792438.0227854,0.0,1.0
2024-09-20,7.57,7.65,7.494,7.56,21824428,7.17430469450207,7.25012297396841,7.10227732900905,7.16482740956878,23028143.7707276,0.0,1.0
2024-09-23,7.57,7.66,7.56,7.66,18111531,7.17430469450207,7.2596002589017,7.16482740956878,7.2596002589017,19110463.732474,0.0,1.0
2024-09-24,7.74,7.75,7.575,7.58,15807688,7.33541853836804,7.34489582330133,7.17904333696872,7.18378197943536,16679553.3860867,0.0,1.0
2024-09-25,7.7,7.74,7.69,7.73,12524550,7.29750939863487,7.33541853836804,7.28803211370158,7.32594125343474,13215335.4976207,0.0,1.0
2024-09-26,7.77,7.8275,7.715,7.75,13556028,7.36385039316791,7.41834478153434,7.31172532603481,7.34489582330133,14303704.1678256,0.0,1.0
2024-09-27,7.7,7.77,7.69,7.73,11552634,7.29750939863487,7.36385039316791,7.28803211370158,7.32594125343474,12189813.940718,0.0,1.0
2024-09-30,7.58,7.67,7.5001,7.66,13215668,7.18378197943536,7.26907754383499,7.10805847281836,7.2596002589017,13944571.7766443,0.0,1.0
2024-10-01,7.49,7.56,7.4621,7.56,14769404,7.09848641503573,7.16482740956878,7.07204479007185,7.16482740956878,15584003.3342436,0.0,1.0
2024-10-02,7.49,7.49,7.37,7.41,11504400,7.22190625353652,7.22190625353652,7.10620148044915,7.14476973814494,11931469.7498052,0.130227,1.0
2024-10-03,7.35,7.385,7.31,7.38,12018020,7.08691735160125,7.12066457708507,7.04834909390546,7.1158435448731,12464156.5038206,0.0,1.0
2024-10-04,7.41,7.41,7.3525,7.36,15038324,7.14476973814494,7.14476973814494,7.08932786770724,7.0965594160252,15596581.1249409,0.0,1.0
2024-10-07,7.43,7.48,7.39,7.44,10285120,7.16405386699283,7.21226418911257,7.12548560929704,7.17369593141678,10666927.275922,0.0,1.0
2024-10-08,7.52,7.53,7.464,7.48,9228908,7.25083244680836,7.2604745112323,7.19683688603425,7.21226418911257,9571506.26071201,0.0,1.0
2024-10-09,7.55,7.55,7.41,7.41,10830439,7.2797586400802,7.2797586400802,7.14476973814494,7.14476973814494,11232489.7696195,0.0,1.0
2024-10-10,7.45,7.49,7.41,7.49,9587829,7.18333799584073,7.22190625353652,7.14476973814494,7.22190625353652,9943751.23255494,0.0,1.0
2024-10-11,7.51,7.555,7.4701,7.5,6194527,7.24119038238441,7.28457967229217,7.20271854533286,7.23154831796046,6424482.06902156,0.0,1.0
2024-10-14,7.54,7.55,7.48,7.51,9965057,7.27011657565625,7.2797586400802,7.21226418911257,7.24119038238441,10334982.802283,0.0,1.0
2024-10-15,8.53,8.6199,8.14,8.22,48781108,8.22468095362703,8.31136311279832,7.84864044109309,7.92577695648467,50591974.7630455,0.0,1.0
2024-10-16,8.48,8.52,8.374,8.44,24894584,8.1764706315073,8.21503888920309,8.07426474861346,8.13790237381151,25818728.1327131,0.0,1.0
2024-10-17,8.28,8.35,8.26,8.32,16305762,7.98362934302835,8.05112379399598,7.96434521418046,8.02219760072414,16911069.3343871,0.0,1.0
2024-10-18,8.5,8.51,8.33,8.34,20938848,8.19575476035519,8.20539682477914,8.03183966514809,8.04148172957203,21716146.1273747,0.0,1.0
2024-10-21,8.46,8.54,8.42,8.47,21452564,8.1571865026594,8.23432301805098,8.11861824496361,8.16682856708335,22248932.4451306,0.0,1.0
2024-10-22,8.43,8.48,8.38,8.43,18172175,8.12826030938756,8.1764706315073,8.08004998726783,8.12826030938756,18846767.871481,0.0,1.0
2024-10-23,8.42,8.46,8.38,8.39,14602774,8.11861824496361,8.1571865026594,8.08004998726783,8.08969205169177,15144862.5086264,0.0,1.0
2024-10-24,8.5,8.54,8.45,8.5,14751727,8.19575476035519,8.23432301805098,8.14754443823545,8.19575476035519,15299344.9860823,0.0,1.0
2024-10-25,8.44,8.54,8.44,8.52,12747055,8.13790237381151,8.23432301805098,8.13790237381151,8.21503888920309,13220254.9573731,0.0,1.0
2024-10-28,8.59,8.6,8.485,8.55,16016549,8.28253334017072,8.29217540459466,8.18129166371927,8.24396508247493,16611120.0836004,0.0,1.0
2024-10-29,8.58,8.6,8.54,8.56,17909033,8.27289127574677,8.29217540459466,8.23432301805098,8.25360714689888,18573857.4360908,0.0,1.0
2024-10-30,8.51,8.56,8.47,8.53,19043506,8.20539682477914,8.25360714689888,8.16682856708335,8.22468095362703,19750444.6793604,0.0,1.0
2024-10-31,8.38,8.41,8.31,8.4,22085748,8.08004998726783,8.10897618053967,8.01255553630019,8.09933411611572,22905621.689425,0.0,1.0
2024-11-01,8.47,8.55,8.41,8.42,14193061,8.16682856708335,8.24396508247493,8.10897618053967,8.11861824496361,14719940.0210911,0.0,1.0
2024-11-04,8.31,8.42,8.3,8.38,17268814,8.01255553630019,8.11861824496361,8.00291347187625,8.08004998726783,17909872.0364393,0.0,1.0
2024-11-05,8.35,8.36,8.22,8.25,15607627,8.05112379399598,8.06076585841993,7.92577695648467,7.95470314975651,16187017.9598017,0.0,1.0
2024-11-06,8.18,8.235,8.11,8.16,22112381,7.88720869878888,7.94024005312059,7.81971424782125,7.86792456994098,22933243.3675522,0.0,1.0
2024-11-07,8.25,8.29,8.2,8.23,16772479,7.95470314975651,7.9932714074523,7.90649282763677,7.93541902090861,17395111.9413219,0.0,1.0
2024-11-08,8.23,8.23,8.095,8.16,14982287,7.93541902090861,7.93541902090861,7.80525115118533,7.86792456994098,15538463.9028024,0.0,1.0
2024-11-11,8.17,8.2,8.105,8.13,14897630,7.87756663436493,7.90649282763677,7.81489321560927,7.83899837666914,15450664.2405332,0.0,1.0
2024-11-12,8.08,8.09,8.0,8.05,19677436,7.79078805454941,7.80043011897335,7.71365153915783,7.76186186127756,20407907.6168881,0.0,1.0
2024-11-13,7.99,8.07,7.98,8.05,17907293,7.70400947473388,7.78114599012546,7.69436741030993,7.76186186127756,18572052.8432946,0.0,1.0
2024-11-14,8.0,8.06,7.97,7.98,17049488,7.71365153915783,7.77150392570151,7.68472534588598,7.69436741030993,17682404.1516,0.0,1.0
2024-11-15,7.97,8.0,7.93,7.94,19803191,7.68472534588598,7.71365153915783,7.6461570881902,7.65579915261414,20538330.9313058,0.0,1.0
2024-11-18,8.06,8.09,7.96,7.97,12956474,7.77150392570151,7.80043011897335,7.67508328146204,7.68472534588598,13437448.0716194,0.0,1.0
2024-11-19,8.31,8.515,7.975,7.98,54743366,8.01255553630019,8.21021785699111,7.68954637809796,7.69436741030993,56775565.473342,0.0,1.0
2024-11-20,7.99,8.06,7.93,8.05,17783750,7.70400947473388,7.77150392570151,7.6461570881902,7.76186186127756,18443923.6433972,0.0,1.0
2024-11-21,8.01,8.02,7.91,7.94,17608314,7.72329360358177,7.73293566800572,7.6268729593423,7.65579915261414,18261975.0561587,0.0,1.0
2024-11-22,8.14,8.16,8.03,8.03,25117027,7.84864044109309,7.86792456994098,7.74257773242967,7.74257773242967,26049428.7277512,0.0,1.0
2024-11-25,8.16,8.18,8.08,8.13,22474092,7.86792456994098,7.88720869878888,7.79078805454941,7.83899837666914,23308381.9106028,0.0,1.0
2024-11-26,8.2,8.23,8.1501,8.19,23691678,7.90649282763677,7.93541902090861,7.85837892616128,7.89685076321283,24571167.4993155,0.0,1.0
2024-11-27,8.18,8.27,8.17,8.25,7748618,7.88720869878888,7.9739872786044,7.87756663436493,7.95470314975651,8036264.49617504,0.0,1.0
2024-11-29,8.14,8.2,8.11,8.16,5729055,7.84864044109309,7.90649282763677,7.81971424782125,7.86792456994098,5941730.67934619,0.0,1.0
2024-12-02,8.22,8.2506,8.13,8.24,14471680,7.92577695648467,7.95528167362195,7.83899837666914,7.94506108533256,15008901.9982668,0.0,1.0
2024-12-03,8.2,8.27,8.18,8.26,12381104,7.90649282763677,7.9739872786044,7.88720869878888,7.96434521418046,12840719.0157846,0.0,1.0
2024-12-04,8.28,8.31,8.21,8.24,14590501,7.98362934302835,8.01255553630019,7.91613489206072,7.94506108533256,15132133.9066794,0.0,1.0
2024-12-05,8.45,8.47,8.36,8.37,28946744,8.14754443823545,8.16682856708335,8.06076585841993,8.07040792284388,30021313.6183856,0.0,1.0
2024-12-06,8.33,8.46,8.31,8.45,11704485,8.03183966514809,8.1571865026594,8.01255553630019,8.14754443823545,12138982.3645343,0.0,1.0
2024-12-09,8.37,8.48,8.36,8.42,14310819,8.07040792284388,8.1764706315073,8.06076585841993,8.11861824496361,14842069.4685023,0.0,1.0
2024-12-10,8.32,8.365,8.28,8.36,15472693,8.02219760072414,8.0655868906319,7.98362934302835,8.06076585841993,16047074.8998229,0.0,1.0
2024-12-11,8.27,8.3251,8.21,8.24,22629682,7.9739872786044,8.02711505358035,7.91613489206072,7.94506108533256,23469747.7687417,0.0,1.0
2024-12-12,8.23,8.3499,8.22,8.26,14894770,7.93541902090861,8.05102737335174,7.92577695648467,7.96434521418046,15447698.0707648,0.0,1.0
2024-12-13,8.3,8.34,8.25,8.34,13878224,8.00291347187625,8.04148172957203,7.95470314975651,8.04148172957203,14393415.5485745,0.0,1.0
2024-12-16,8.23,8.33,8.23,8.3,13235311,7.93541902090861,8.03183966514809,7.93541902090861,8.00291347187625,13726636.1414558,0.0,1.0
2024-12-17,8.21,8.24,8.16,8.2,13487278,7.91613489206072,7.94506108533256,7.86792456994098,7.90649282763677,13987956.7351807,0.0,1.0
2024-12-18,7.99,8.29,7.99,8.23,12450134,7.70400947473388,7.9932714074523,7.70400947473388,7.93541902090861,12912311.5679237,0.0,1.0
2024-12-19,8.05,8.13,8.035,8.07,19648288,7.76186186127756,7.83899837666914,7.74739876464164,7.78114599012546,20377677.5761848,0.0,1.0
2024-12-20,8.06,8.12,7.92,7.93,17399401,7.77150392570151,7.82935631224519,7.63651502376625,7.6461570881902,18045306.7257945,0.0,1.0
2024-12-23,8.11,8.13,8.04,8.08,12713463,7.81971424782125,7.83899837666914,7.75221979685362,7.79078805454941,13185415.9451834,0.0,1.0
2024-12-24,8.17,8.19,8.09,8.1,3828766,7.87756663436493,7.89685076321283,7.80043011897335,7.8100721833973,3970898.5873303,0.0,1.0
2024-12-26,8.12,8.17,8.105,8.11,7254430,7.82935631224519,7.87756663436493,7.81489321560927,7.81971424782125,7523731.10262851,0.0,1.0
2024-12-27,8.1,8.15,8.06,8.13,15126469,7.8100721833973,7.85828250551704,7.77150392570151,7.83899837666914,15687998.2697808,0.0,1.0
2024-12-30,8.08,8.125,8.04,8.12,13045137,7.79078805454941,7.83417734445717,7.75221979685362,7.82935631224519,13529402.445809,0.0,1.0
2024-12-31,8.06,8.14,8.02,8.09,9276672,7.77150392570151,7.84864044109309,7.73293566800572,7.80043011897335,9621043.37009014,0.0,1.0
2025-01-02,8.07,8.17,8.01,8.17,20940266,7.78114599012546,7.87756663436493,7.72329360358177,7.87756663436493,21717616.7667914,0.0,1.0
2025-01-03,8.15,8.175,8.11,8.15,12933742,7.85828250551704,7.88238766657691,7.81971424782125,7.85828250551704,13413872.2075715,0.0,1.0
2025-01-06,8.19,8.2,8.07,8.17,12120532,7.89685076321283,7.90649282763677,7.78114599012546,7.87756663436493,12570473.9846968,0.0,1.0
2025-01-07,8.17,8.28,8.15,8.23,17365345,7.87756663436493,7.98362934302835,7.85828250551704,7.93541902090861,18009986.4888591,0.0,1.0
2025-01-08,8.31,8.33,8.1401,8.21,22791790,8.01255553630019,8.03183966514809,7.84873686173733,7.91613489206072,23637873.5900102,0.0,1.0
2025-01-10,8.13,8.31,8.115,8.31,22713613,7.83899837666914,8.01255553630019,7.82453528003322,8.01255553630019,23556794.4802234,0.0,1.0
2025-01-13,7.96,7.97,7.87,7.93,20086900,7.67508328146204,7.68472534588598,7.58830470164651,7.6461570881902,20832571.8609716,0.0,1.0
2025-01-14,8.22,8.24,8.07,8.08,12529645,7.92577695648467,7.94506108533256,7.78114599012546,7.79078805454941,12994774.1988542,0.0,1.0
2025-01-15,8.54,8.57,8.42,8.42,14299243,8.23432301805098,8.26324921132282,8.11861824496361,8.11861824496361,14830063.740796,0.0,1.0
2025-01-16,8.46,8.535,8.405,8.42,17136984,8.1571865026594,8.22950198583901,8.10415514832769,8.11861824496361,17773148.2040694,0.0,1.0
2025-01-17,8.54,8.6,8.49,8.52,12190951,8.23432301805098,8.29217540459466,8.18611269593124,8.21503888920309,12643507.099706,0.0,1.0
2025-01-21,8.72,8.74,8.575,8.58,14717321,8.40788017768203,8.42716430652993,8.2680702435348,8.27289127574677,15263661.756343,0.0,1.0
2025-01-22,8.75,8.85,8.73,8.84,11934909,8.43680637095387,8.53322701519335,8.41752224210598,8.5235849507694,12377960.2326221,0.0,1.0
2025-01-23,8.9,8.9,8.79,8.88,14689689,8.58143733731308,8.58143733731308,8.47537462864966,8.56215320846519,15235003.9930415,0.0,1.0
2025-01-24,7.62,8.02,7.61,7.975,43125002,7.34725309104783,7.73293566800572,7.33761102662388,7.68954637809796,44725901.1181191,0.0,1.0
2025-01-27,7.73,7.972,7.66,7.81,24600252,7.45331579971125,7.68665375877077,7.38582134874362,7.53045231510283,25513469.8528898,0.0,1.0
2025-01-28,7.7,7.78,7.62,7.78,19454329,7.42438960643941,7.50152612183099,7.34725309104783,7.50152612183099,20176518.3726451,0.0,1.0
2025-01-29,7.59,7.71,7.55,7.66,18754632,7.31832689777599,7.43403167086336,7.2797586400802,7.38582134874362,19450847.0130323,0.0,1.0
2025-01-30,7.72,7.76,7.67,7.73,15731173,7.4436737352873,7.48224199298309,7.39546341316757,7.45331579971125,16315150.2710661,0.0,1.0
2025-01-31,7.49,7.59,7.46,7.58,26155204,7.22190625353652,7.31832689777599,7.19298006026467,7.30868483335204,27126145.2423407,0.0,1.0
2025-02-03,7.47,7.52,7.3521,7.3701,21390603,7.20262212468862,7.25083244680836,7.08894218513028,7.10629790109339,22184671.3105066,0.0,1.0
2025-02-04,7.52,7.55,7.43,7.43,18884340,7.25083244680836,7.2797586400802,7.16405386699283,7.16405386699283,19585370.0718887,0.0,1.0
2025-02-05,7.6,7.62,7.56,7.58,16423720,7.32796896219994,7.34725309104783,7.28940070450415,7.30868483335204,17033406.2062577,0.0,1.0
2025-02-06,7.55,7.64,7.5101,7.61,13130925,7.2797586400802,7.36653721989572,7.24128680302865,7.33761102662388,13618375.0933957,0.0,1.0
2025-02-07,7.57,7.63,7.53,7.59,18087929,7.29904276892809,7.35689515547178,7.2604745112323,7.31832689777599,18759394.4664758,0.0,1.0
2025-02-10,7.65,7.68,7.6,7.63,10035121,7.37617928431967,7.40510547759151,7.32796896219994,7.35689515547178,10407647.7388769,0.0,1.0
2025-02-11,7.74,7.77,7.675,7.705,12540611,7.4629578641352,7.49188405740704,7.40028444537954,7.42921063865138,13006147.2819595,0.0,1.0
2025-02-12,7.83,7.84,7.73,7.76,12242565,7.54973644395072,7.55937850837467,7.45331579971125,7.48224199298309,12697037.1299263,0.0,1.0
2025-02-13,7.91,7.91,7.772,7.772,9489150,7.6268729593423,7.6268729593423,7.49381247029183,7.49381247029183,9841409.04144189,0.0,1.0
2025-02-14,7.87,7.97,7.86,7.91,7777539,7.58830470164651,7.68472534588598,7.57866263722257,7.6268729593423,8066259.11011702,0.0,1.0
2025-02-18,7.91,7.9699,7.89,7.92,14056794,7.6268729593423,7.68462892524175,7.60758883049441,7.63651502376625,14578614.4770908,0.0,1.0
2025-02-19,7.87,7.89,7.82,7.84,8222960,7.58830470164651,7.60758883049441,7.54009437952678,7.55937850837467,8528215.16062187,0.0,1.0
2025-02-20,8.01,8.0475,7.91,7.96,15963099,7.72329360358177,7.75945134517158,7.6268729593423,7.67508328146204,16555685.8968435,0.0,1.0
2025-02-21,7.91,8.01,7.89,8.0,10823464,7.6268729593423,7.72329360358177,7.60758883049441,7.71365153915783,11225255.8416002,0.0,1.0
2025-02-24,7.94,8.05,7.91,8.04,17330701,7.65579915261414,7.76186186127756,7.6268729593423,7.75221979685362,17974056.4240133,0.0,1.0
2025-02-25,8.3,8.33,8.12,8.2,22679651,8.00291347187625,8.03183966514809,7.82935631224519,7.90649282763677,23521571.7327839,0.0,1.0
2025-02-26,8.27,8.37,8.24,8.27,17614123,7.9739872786044,8.07040792284388,7.94506108533256,7.9739872786044,18267999.69958,0.0,1.0
2025-02-27,8.22,8.34,8.21,8.31,22178303,7.92577695648467,8.04148172957203,7.91613489206072,8.01255553630019,23001612.5435932,0.0,1.0
2025-02-28,8.24,8.26,8.09,8.2,35499846,7.94506108533256,7.96434521418046,7.80043011897335,7.90649282763677,36817681.8149355,0.0,1.0
2025-03-03,8.3,8.49,8.2401,8.365,29173180,8.00291347187625,8.18611269593124,7.9451575059768,8.0655868906319,30256155.4427543,0.0,1.0
2025-03-04,8.21,8.31,8.085,8.18,27252718,7.91613489206072,8.01255553630019,7.79560908676138,7.88720869878888,28264401.4826477,0.0,1.0
2025-03-05,8.63,8.6399,8.43,8.45,25192307,8.32110159786651,8.33064724164621,8.12826030938756,8.14754443823545,26127503.2942445,0.0,1.0
2025-03-06,8.46,8.61,8.42,8.59,19812239,8.1571865026594,8.30181746901861,8.11861824496361,8.28253334017072,20547714.8138461,0.0,1.0
2025-03-07,8.66,8.67,8.54,8.57,22638052,8.35002779113835,8.3596698555623,8.23432301805098,8.26324921132282,23478428.4823648,0.0,1.0
2025-03-10,8.41,8.61,8.29,8.55,24874468,8.10897618053967,8.30181746901861,7.9932714074523,8.24396508247493,25797865.3805933,0.0,1.0
2025-03-11,8.24,8.45,8.16,8.4,31061344,7.94506108533256,8.14754443823545,7.86792456994098,8.09933411611572,32214412.4269231,0.0,1.0
2025-03-12,8.02,8.245,7.93,8.24,33173966,7.73293566800572,7.94988211754453,7.6461570881902,7.94506108533256,34405459.8075577,0.0,1.0
2025-03-13,7.9,8.02,7.89,7.97,23284113,7.61723089491835,7.73293566800572,7.60758883049441,7.68472534588598,24148472.7504734,0.0,1.0
2025-03-14,8.2,8.21,8.07,8.07,25639211,7.90649282763677,7.91613489206072,7.78114599012546,7.78114599012546,26590997.3971153,0.0,1.0
2025-03-17,8.24,8.28,8.17,8.17,13693691,7.94506108533256,7.98362934302835,7.87756663436493,7.87756663436493,14202032.2598032,0.0,1.0
2025-03-18,8.19,8.27,8.1705,8.2,26778695,7.89685076321283,7.9739872786044,7.87804873758613,7.90649282763677,27772781.6602135,0.0,1.0
2025-03-19,8.21,8.25,8.1301,8.15,15491923,7.91613489206072,7.95470314975651,7.83909479731338,7.85828250551704,16067018.7615879,0.0,1.0
2025-03-20,8.25,8.28,8.15,8.16,21050151,7.95470314975651,7.98362934302835,7.85828250551704,7.86792456994098,21831580.9503609,0.0,1.0
2025-03-21,8.17,8.25,8.11,8.2,21603194,7.87756663436493,7.95470314975651,7.81971424782125,7.90649282763677,22405154.1766779,0.0,1.0
2025-03-24,8.22,8.25,8.15,8.21,22991821,7.92577695648467,7.95470314975651,7.85828250551704,7.91613489206072,23845330.2001353,0.0,1.0
2025-03-25,8.24,8.38,8.21,8.35,18807802,7.94506108533256,8.08004998726783,7.91613489206072,8.05112379399598,19505990.8055462,0.0,1.0
2025-03-26,8.18,8.3,8.16,8.29,21401112,7.88720869878888,8.00291347187625,7.86792456994098,7.9932714074523,22195570.4287223,0.0,1.0
2025-03-27,7.86,8.0,7.8144,7.98,32404496,7.71587114238822,7.85330396171829,7.67110730980643,7.833670701814,33009796.8019157,0.142302,1.0
2025-03-28,7.78,7.92,7.75,7.86,20976856,7.63733810277104,7.77477092210111,7.60788821291459,7.71587114238822,21368693.8412202,0.0,1.0
2025-03-31,7.76,7.77,7.6401,7.68,18042668,7.61770484286674,7.62752147281889,7.50000344974049,7.53917180324956,18379696.5842155,0.0,1.0
2025-04-01,7.79,7.875,7.74,7.85,21420537,7.64715473272319,7.73059608731644,7.59807158296245,7.70605451243607,21820662.5944102,0.0,1.0
2025-04-02,7.79,7.8,7.62,7.68,25293463,7.64715473272319,7.65697136267533,7.48027202353667,7.53917180324956,25765933.0374023,0.0,1.0
2025-04-03,7.48,7.79,7.48,7.77,29123158,7.3428392042066,7.64715473272319,7.3428392042066,7.62752147281889,29667164.9455707,0.0,1.0
2025-04-04,6.97,7.22,6.96,7.17,28080700,6.84219107664706,7.08760682545076,6.83237444669491,7.03852367569002,28605234.318582,0.0,1.0
2025-04-07,6.9,7.235,6.64,6.685,39605912,6.77347466698203,7.10233177037898,6.51824228822618,6.56241712301085,40345731.8785193,0.0,1.0
2025-04-08,6.77,7.11,6.685,6.98,39648602,6.6458584776041,6.97962389597713,6.56241712301085,6.85200770659921,40389219.3077167,0.0,1.0
2025-04-09,7.23,7.285,6.6401,6.68,34011158,7.09742345540291,7.15141492013972,6.5183404545257,6.55750880803477,34646470.4952624,0.0,1.0
2025-04-10,7.11,7.19,6.93,7.19,42519093,6.97962389597713,7.05815693559431,6.80292455683847,7.05815693559431,43313329.734607,0.0,1.0
2025-04-11,7.29,7.3288,7.055,7.08,28934757,7.15632323511579,7.19441175933013,6.92563243124032,6.95017400612069,29475244.7031673,0.0,1.0
2025-04-14,7.45,7.56,7.3999,7.41,42239642,7.31338931435016,7.42137224382378,7.2642079982899,7.27412279454157,43028658.7208658,0.0,1.0
2025-04-15,8.07,8.125,7.93,7.96,46513376,7.92202037138333,7.97601183612014,7.78458755205326,7.8140374419097,47382224.0694964,0.0,1.0
2025-04-16,7.94,8.1,7.88,7.98,37588337,7.7944041820054,7.95147026123977,7.73550440229252,7.833670701814,38290469.5228689,0.0,1.0
2025-04-17,8.17,8.255,8.01,8.06,26277970,8.0201866709048,8.10362802549806,7.86312059167044,7.91220374143118,26768830.1668644,0.0,1.0
2025-04-21,8.15,8.29,8.06,8.13,22786599,8.00055341100051,8.13798623033058,7.91220374143118,7.98092015109621,23212241.9924919,0.0,1.0
2025-04-22,8.43,8.45,8.31,8.33,31108764,8.27541904966065,8.29505230956494,8.15761949023488,8.17725275013917,31689861.1352804,0.0,1.0
2025-04-23,8.31,8.39,8.24,8.31,36581236,8.15761949023488,8.23615252985206,8.08890308056984,8.15761949023488,37264556.3480735,0.0,1.0
2025-04-24,8.23,8.31,8.16,8.305,35696545,8.07908645061769,8.15761949023488,8.01037004095266,8.1527111752588,36363339.734722,0.0,1.0
2025-04-25,8.19,8.26,8.16,8.25,24266479,8.0398199308091,8.10853634047414,8.01037004095266,8.09871971052199,24719765.4574832,0.0,1.0
2025-04-28,8.24,8.3,8.21,8.25,30114236,8.08890308056984,8.14780286028273,8.0594531907134,8.09871971052199,30676755.8182338,0.0,1.0
2025-04-29,8.3,8.34,8.24,8.27,29210787,8.14780286028273,8.18706938009132,8.08890308056984,8.11835297042628,29756430.8142314,0.0,1.0
2025-04-30,8.24,8.365,8.1301,8.33,24560242,8.08890308056984,8.21161095497169,7.98101831739574,8.17725275013917,25019015.8126784,0.0,1.0
2025-05-01,8.23,8.35,8.225,8.25,20181313,8.07908645061769,8.19688601004347,8.07417813564162,8.09871971052199,20558290.4707377,0.0,1.0
2025-05-02,8.34,8.4251,8.29,8.415,29241389,8.18706938009132,8.2706089009841,8.13798623033058,8.26069410473243,29787604.4452526,0.0,1.0
2025-05-05,8.25,8.35,8.25,8.285,16182365,8.09871971052199,8.19688601004347,8.09871971052199,8.13307791535451,16484643.9958341,0.0,1.0
2025-05-06,8.33,8.38,8.25,8.31,27132341,8.17725275013917,8.22633589989991,8.09871971052199,8.15761949023488,27639160.4168226,0.0,1.0
2025-05-07,8.36,8.42,8.29,8.3,19053307,8.20670263999561,8.2656024197085,8.13798623033058,8.14780286028273,19409213.8471932,0.0,1.0
2025-05-08,8.28,8.39,8.26,8.385,22143633,8.12816960037843,8.23615252985206,8.10853634047414,8.23124421487598,22557265.6888783,0.0,1.0
2025-05-09,8.29,8.31,8.23,8.27,25453196,8.13798623033058,8.15761949023488,8.07908645061769,8.11835297042628,25928649.7749983,0.0,1.0
2025-05-12,8.4,8.44,8.325,8.38,23564460,8.24596915980421,8.2852356796128,8.1723444351631,8.22633589989991,24004633.0714994,0.0,1.0
2025-05-13,8.45,8.51,8.43,8.475,25175023,8.29505230956494,8.35395208927783,8.27541904966065,8.31959388444531,25645280.6336983,0.0,1.0
2025-05-14,8.31,8.44,8.29,8.43,35133593,8.15761949023488,8.2852356796128,8.13798623033058,8.27541904966065,35789872.0551372,0.0,1.0
2025-05-15,8.46,8.51,8.39,8.41,41680764,8.30486893951709,8.35395208927783,8.23615252985206,8.25578578975635,42459341.1416922,0.0,1.0
2025-05-16,8.47,8.52,8.45,8.4905,21548820,8.31468556946924,8.36376871922998,8.29505230956494,8.33480966087114,21951341.8607423,0.0,1.0
2025-05-19,8.58,8.61,8.455,8.46,23870724,8.42266849894287,8.45211838879931,8.29996062454102,8.30486893951709,24316617.9395171,0.0,1.0
2025-05-20,8.77,8.79,8.66,8.66,29034327,8.60918446803368,8.62881772793797,8.50120153856005,8.50120153856005,29576674.6241131,0.0,1.0
2025-05-21,8.86,8.995,8.81,8.83,39355577,8.69753413760301,8.830058641957,8.64845098784227,8.66808424774656,40090720.7380156,0.0,1.0
2025-05-22,8.77,8.84,8.75,8.79,25468483,8.60918446803368,8.67790087769871,8.58955120812938,8.62881772793797,25944222.3289954,0.0,1.0
2025-05-23,8.66,8.7,8.58,8.59,28475057,8.50120153856005,8.54046805836864,8.42266849894287,8.43248512889502,29006957.7225631,0.0,1.0
2025-05-27,8.68,8.75,8.66,8.74,23297403,8.52083479846435,8.58955120812938,8.50120153856005,8.57973457817723,23732587.5718709,0.0,1.0
2025-05-28,8.54,8.64,8.53,8.63,13846014,8.38340197913428,8.48156827865575,8.37358534918213,8.47175164870361,14104651.0538685,0.0,1.0
2025-05-29,8.52,8.575,8.47,8.575,16764367,8.36376871922998,8.41776018396679,8.31468556946924,8.41776018396679,17077517.5204928,0.0,1.0
2025-05-30,8.46,8.475,8.36,8.45,24912004,8.30486893951709,8.31959388444531,8.20670263999561,8.29505230956494,25377348.5620178,0.0,1.0
2025-06-02,8.55,8.57,8.45,8.51,27849279,8.39321860908642,8.41285186899072,8.29505230956494,8.35395208927783,28369490.482736,0.0,1.0
2025-06-03,8.5,8.52,8.43,8.48,20357588,8.34413545932568,8.36376871922998,8.27541904966065,8.32450219942139,20737858.2051428,0.0,1.0
2025-06-04,8.54,8.62,8.53,8.55,23672236,8.38340197913428,8.46193501875146,8.37358534918213,8.39321860908642,24114422.2766801,0.0,1.0
2025-06-05,8.51,8.64,8.4901,8.64,26899759,8.35395208927783,8.48156827865575,8.33441699567306,8.48156827865575,27402233.8940406,0.0,1.0
2025-06-06,8.53,8.58,8.5,8.52,9449429,8.37358534918213,8.42266849894287,8.34413545932568,8.36376871922998,9625939.90612071,0.0,1.0
2025-06-09,8.49,8.535,8.48,8.5,9887532,8.33431882937354,8.3784936641582,8.32450219942139,8.34413545932568,10072226.4648843,0.0,1.0
2025-06-10,8.47,8.545,8.44,8.545,12297356,8.31468556946924,8.38831029411035,8.2852356796128,8.38831029411035,12527064.8480636,0.0,1.0
2025-06-11,8.44,8.51,8.415,8.48,12257663,8.2852356796128,8.35395208927783,8.26069410473243,8.32450219942139,12486630.4014221,0.0,1.0
2025-06-12,8.5,8.54,8.45,8.49,14267041,8.34413545932568,8.38340197913428,8.29505230956494,8.33431882937354,14533542.6409533,0.0,1.0
2025-06-13,8.38,8.4,8.33,8.33,23092376,8.22633589989991,8.24596915980421,8.17725275013917,8.17725275013917,23523730.7635778,0.0,1.0
2025-06-16,8.46,8.54,8.41,8.42,15894916,8.30486893951709,8.38340197913428,8.25578578975635,8.2656024197085,16191825.5832005,0.0,1.0
2025-06-17,8.28,8.41,8.27,8.39,13201427,8.12816960037843,8.25578578975635,8.11835297042628,8.23615252985206,13448023.4707345,0.0,1.0
2025-06-18,8.33,8.4,8.31,8.37,15413259,8.17725275013917,8.24596915980421,8.15761949023488,8.21651926994776,15701171.4561244,0.0,1.0
2025-06-20,8.3,8.355,8.25,8.34,11207658,8.14780286028273,8.20179432501954,8.09871971052199,8.18706938009132,11417011.8000096,0.0,1.0
2025-06-23,8.22,8.2261,8.03,8.032,23145117,8.06926982066554,8.07525796493636,7.88275385157473,7.88471717756516,23577456.9407456,0.0,1.0
2025-06-24,8.38,8.42,8.34,8.37,16338637,8.22633589989991,8.2656024197085,8.18706938009132,8.21651926994776,16643835.0835718,0.0,1.0
2025-06-25,8.33,8.34,8.29,8.32,13881944,8.17725275013917,8.18706938009132,8.13798623033058,8.16743612018702,14141252.2094333,0.0,1.0
2025-06-26,8.36,8.405,8.345,8.38,22276221,8.20670263999561,8.25087747478028,8.19197769506739,8.22633589989991,22692330.3705932,0.0,1.0
2025-06-27,8.44,8.49,8.4,8.43,17225244,8.2852356796128,8.33431882937354,8.24596915980421,8.27541904966065,17547003.4869055,0.0,1.0
2025-06-30,8.48,8.49,8.38,8.39,15307441,8.32450219942139,8.33431882937354,8.22633589989991,8.23615252985206,15593376.8254662,0.0,1.0
2025-07-01,8.55,8.57,8.4201,8.43,22514298,8.39321860908642,8.41285186899072,8.26570058600802,8.27541904966065,22934854.5374005,0.0,1.0
2025-07-02,8.54,8.56,8.47,8.48,18406821,8.38340197913428,8.40303523903857,8.31468556946924,8.32450219942139,18750651.791629,0.0,1.0
2025-07-03,8.54,8.59,8.5,8.51,14541403,8.38340197913428,8.43248512889502,8.34413545932568,8.35395208927783,14813029.5945589,0.0,1.0
2025-07-07,8.55,8.64,8.53,8.53,14416790,8.39321860908642,8.48156827865575,8.37358534918213,8.37358534918213,14686088.8821073,0.0,1.0
2025-07-08,8.54,8.62,8.52,8.54,14603581,8.38340197913428,8.46193501875146,8.36376871922998,8.38340197913428,14876369.050465,0.0,1.0
2025-07-09,8.19,8.52,8.12,8.51,32363245,8.0398199308091,8.36376871922998,7.97110352114406,8.35395208927783,32967775.2525641,0.0,1.0
2025-07-10,8.18,8.215,8.13,8.21,18300815,8.03000330085695,8.06436150568947,7.98092015109621,8.0594531907134,18642665.6492189,0.0,1.0
2025-07-11,8.04,8.11,8.005,8.11,17839189,7.89257048152688,7.96128689119192,7.85821227669437,7.96128689119192,18172416.6918371,0.0,1.0
2025-07-14,7.84,8.0799,7.815,8.02,31015173,7.69623788248393,7.93173883503595,7.67169630760356,7.87293722162259,31594521.8992531,0.0,1.0
2025-07-15,7.22,7.675,7.16,7.66,72339391,7.08760682545076,7.53426348827348,7.02870704573787,7.51953854334526,73690656.9287276,0.0,1.0
2025-07-16,7.37,7.49,7.31,7.41,43594339,7.23485627473298,7.35265583415875,7.17595649502009,7.27412279454157,44408660.8260726,0.0,1.0
2025-07-17,7.38,7.41,7.32,7.365,25707683,7.24467290468512,7.27412279454157,7.18577312497224,7.2299479597569,26187890.4729165,0.0,1.0
2025-07-18,7.46,7.52,7.42,7.5,15819242,7.32320594430231,7.38210572401519,7.28393942449372,7.3624724641109,16114738.0283381,0.0,1.0
2025-07-21,7.47,7.5,7.39,7.45,16448060,7.33302257425445,7.3624724641109,7.25448953463727,7.31338931435016,16755302.0539408,0.0,1.0
2025-07-22,7.53,7.58,7.44,7.47,28397973,7.39192235396734,7.44100550372808,7.30357268439801,7.33302257425445,28928433.8295614,0.0,1.0
2025-07-23,7.65,7.65,7.505,7.51,12452096,7.50972191339312,7.50972191339312,7.36738077908697,7.37228909406305,12684695.3187591,0.0,1.0
2025-07-24,7.47,7.59,7.46,7.59,17992372,7.33302257425445,7.45082213368023,7.32320594430231,7.45082213368023,18328461.0785021,0.0,1.0
2025-07-25,7.49,7.49,7.39,7.42,11750829,7.35265583415875,7.35265583415875,7.25448953463727,7.28393942449372,11970328.9797829,0.0,1.0
2025-07-28,7.41,7.46,7.39,7.44,6788507,7.27412279454157,7.32320594430231,7.25448953463727,7.30357268439801,6915313.12995524,0.0,1.0
2025-07-29,7.37,7.4,7.34,7.368,8923284,7.23485627473298,7.26430616458942,7.20540638487653,7.23289294874255,9089966.76404981,0.0,1.0
2025-07-30,7.2,7.28,7.155,7.28,18138472,7.06797356554646,7.14650660516364,7.0237987307618,7.14650660516364,18477290.1580459,0.0,1.0
2025-07-31,7.22,7.28,7.18,7.19,12357998,7.08760682545076,7.14650660516364,7.04834030564217,7.05815693559431,12588839.6122094,0.0,1.0
2025-08-01,7.25,7.27,7.17,7.24,16451633,7.1170567153072,7.1366899752115,7.03852367569002,7.10724008535505,16758941.7959067,0.0,1.0
2025-08-04,7.39,7.41,7.33,7.34,11694258,7.25448953463727,7.27412279454157,7.19558975492438,7.20540638487653,11912701.2600096,0.0,1.0
2025-08-05,7.38,7.42,7.36,7.4,7535163,7.24467290468512,7.28393942449372,7.22503964478083,7.26430616458942,7675916.3141841,0.0,1.0
2025-08-06,7.39,7.405,7.37,7.38,7792966,7.25448953463727,7.26921447956549,7.23485627473298,7.24467290468512,7938534.95342861,0.0,1.0
2025-08-07,7.5,7.52,7.45,7.485,11690223,7.3624724641109,7.38210572401519,7.31338931435016,7.34774751918268,11908590.8881002,0.0,1.0
2025-08-08,7.51,7.55,7.48,7.5,6315407,7.37228909406305,7.41155561387164,7.3428392042066,7.3624724641109,6433375.84362971,0.0,1.0
2025-08-11,7.47,7.54,7.47,7.5,5470575,7.33302257425445,7.40173898391949,7.33302257425445,7.3624724641109,5572762.77772195,0.0,1.0
2025-08-12,7.61,7.63,7.5315,7.54,9625262,7.47045539358452,7.49008865348882,7.39339484846016,7.40173898391949,9805057.38417288,0.0,1.0
2025-08-13,7.64,7.66,7.61,7.615,5749038,7.49990528344097,7.51953854334526,7.47045539358452,7.4753637085606,5856427.33608606,0.0,1.0
2025-08-14,7.61,7.63,7.58,7.62,4807476,7.47045539358452,7.49008865348882,7.44100550372808,7.48027202353667,4897277.39910185,0.0,1.0
2025-08-15,7.71,7.73,7.68,7.71,5613058,7.568621693106,7.5882549530103,7.53917180324956,7.568621693106,5717907.29340049,0.0,1.0
2025-08-18,7.69,7.69,7.61,7.65,6253352,7.54898843320171,7.54898843320171,7.47045539358452,7.50972191339312,6370161.68530604,0.0,1.0
2025-08-19,7.69,7.7699,7.68,7.73,6006326,7.54898843320171,7.62742330651937,7.53917180324956,7.5882549530103,6118521.35537189,0.0,1.0
2025-08-20,7.72,7.72,7.643,7.67,6457170,7.57843832305815,7.57843832305815,7.50285027242661,7.52935517329741,6577786.91004562,0.0,1.0
2025-08-21,7.69,7.69,7.6235,7.66,7014742,7.54898843320171,7.54898843320171,7.48370784401992,7.51953854334526,7145774.09375117,0.0,1.0
2025-08-22,7.93,7.94,7.77,7.77,10434880,7.78458755205326,7.7944041820054,7.62752147281889,7.62752147281889,10629798.6690604,0.0,1.0
2025-08-25,7.93,7.95,7.89,7.91,11684127,7.78458755205326,7.80422081195755,7.74532103224466,7.76495429214896,11902381.0176766,0.0,1.0
2025-08-26,7.89,7.99,7.89,7.92,9563836,7.74532103224466,7.84348733176614,7.74532103224466,7.77477092210111,9742483.97527448,0.0,1.0
2025-08-27,7.91,7.92,7.81,7.86,6683176,7.76495429214896,7.77477092210111,7.66678799262748,7.71587114238822,6808014.59622885,0.0,1.0
2025-08-28,7.91,7.9299,7.87,7.92,6020056,7.76495429214896,7.78448938575373,7.72568777234037,7.77477092210111,6132507.82533859,0.0,1.0
2025-08-29,7.87,7.94,7.86,7.86,7557159,7.72568777234037,7.7944041820054,7.71587114238822,7.71587114238822,7698323.1891577,0.0,1.0
2025-09-02,7.75,7.87,7.705,7.79,9347364,7.60788821291459,7.72568777234037,7.56371337812993,7.64715473272319,9521968.37974402,0.0,1.0
2025-09-03,7.85,7.87,7.79,7.82,12983748,7.70605451243607,7.72568777234037,7.64715473272319,7.67660462257963,13226278.3290096,0.0,1.0
2025-09-04,7.94,7.96,7.8401,7.86,12245378,7.7944041820054,7.8140374419097,7.69633604878345,7.71587114238822,12474115.9233783,0.0,1.0
2025-09-05,8.01,8.04,7.94,8.0,11581573,7.86312059167044,7.89257048152688,7.7944041820054,7.85330396171829,11797911.357009,0.0,1.0
2025-09-08,7.9,7.96,7.87,7.95,10902441,7.75513766219681,7.8140374419097,7.72568777234037,7.80422081195755,11106093.4894613,0.0,1.0
2025-09-09,8.02,8.05,7.97,7.98,13019254,7.87293722162259,7.90238711147903,7.82385407186185,7.833670701814,13262447.564453,0.0,1.0
2025-09-10,7.96,8.06,7.94,8.005,8560733,7.8140374419097,7.91220374143118,7.7944041820054,7.85821227669437,8720643.48124574,0.0,1.0
2025-09-11,8.05,8.055,7.94,7.985,12325646,7.90238711147903,7.9072954264551,7.7944041820054,7.83857901679007,12555883.2920081,0.0,1.0
2025-09-12,7.92,7.99,7.87,7.99,11747590,7.77477092210111,7.84348733176614,7.72568777234037,7.84348733176614,11967029.4767805,0.0,1.0
2025-09-15,7.94,7.9699,7.8735,7.89,9317896,7.7944041820054,7.82375590556233,7.72912359282362,7.74532103224466,9491949.93131147,0.0,1.0
2025-09-16,7.96,7.97,7.92,7.93,9295067,7.8140374419097,7.82385407186185,7.77477092210111,7.78458755205326,9468694.49628816,0.0,1.0
2025-09-17,8.0,8.08,7.95,7.96,13262510,7.85330396171829,7.93183700133547,7.80422081195755,7.8140374419097,13510247.4725536,0.0,1.0
2025-09-18,8.07,8.09,8.01,8.01,10909856,7.92202037138333,7.94165363128762,7.86312059167044,7.86312059167044,11113646.9981869,0.0,1.0
2025-09-19,8.07,8.12,8.06,8.07,11505277,7.92202037138333,7.97110352114406,7.91220374143118,7.92202037138333,11720190.183478,0.0,1.0
2025-09-22,8.09,8.14,8.07,8.08,10344680,7.94165363128762,7.99073678104836,7.92202037138333,7.93183700133547,10537913.7753243,0.0,1.0
2025-09-23,8.32,8.38,8.26,8.27,14820143,8.16743612018702,8.22633589989991,8.10853634047414,8.11835297042628,15096976.3271533,0.0,1.0
2025-09-24,8.2,8.25,8.14,8.23,12250766,8.04963656076125,8.09871971052199,7.99073678104836,8.07908645061769,12479604.5686937,0.0,1.0
2025-09-25,8.13,8.17,8.08,8.11,14090278,7.98092015109621,8.0201866709048,7.93183700133547,7.96128689119192,14353477.7909369,0.0,1.0
2025-09-26,8.19,8.2099,8.14,8.15,10213406,8.0398199308091,8.05935502441387,7.99073678104836,8.00055341100051,10404187.6385137,0.0,1.0
2025-09-29,8.11,8.13,8.05,8.1,16538580,8.11,8.13,8.05,8.1,16538580,0.151491,1.0
2025-09-30,8.27,8.285,8.1,8.11,16807073,8.27,8.285,8.1,8.11,16807073,0.0,1.0
2025-10-01,8.34,8.35,8.26,8.28,10001203,8.34,8.35,8.26,8.28,10001203,0.0,1.0
2025-10-02,8.35,8.39,8.2701,8.37,9836321,8.35,8.39,8.2701,8.37,9836321,0.0,1.0
2025-10-03,8.42,8.43,8.34,8.35,14977226,8.42,8.43,8.34,8.35,14977226,0.0,1.0
2025-10-06,8.42,8.56,8.4,8.45,9830919,8.42,8.56,8.4,8.45,9830919,0.0,1.0
2025-10-07,8.43,8.48,8.38,8.44,10311965,8.43,8.48,8.38,8.44,10311965,0.0,1.0
2025-10-08,8.54,8.57,8.44,8.44,17587091,8.54,8.57,8.44,8.44,17587091,0.0,1.0
2025-10-09,8.2,8.485,8.15,8.48,16241876,8.2,8.485,8.15,8.48,16241876,0.0,1.0
2025-10-10,8.24,8.51,8.2,8.45,19557189,8.24,8.51,8.2,8.45,19557189,0.0,1.0
2025-10-13,8.17,8.2459,8.12,8.22,20617032,8.17,8.2459,8.12,8.22,20617032,0.0,1.0
2025-10-14,9.85,9.87,9.41,9.42,62693443,9.85,9.87,9.41,9.42,62693443,0.0,1.0
2025-10-15,9.65,9.76,9.52,9.75,30123727,9.65,9.76,9.52,9.75,30123727,0.0,1.0
2025-10-16,9.48,9.67,9.475,9.61,19093731,9.48,9.67,9.475,9.61,19093731,0.0,1.0
2025-10-17,9.54,9.57,9.45,9.48,15653333,9.54,9.57,9.45,9.48,15653333,0.0,1.0
2025-10-20,9.5,9.54,9.45,9.52,16424056,9.5,9.54,9.45,9.52,16424056,0.0,1.0
2025-10-21,9.58,9.64,9.51,9.52,15126789,9.58,9.64,9.51,9.52,15126789,0.0,1.0
2025-10-22,9.51,9.58,9.375,9.52,19457137,9.51,9.58,9.375,9.52,19457137,0.0,1.0
2025-10-23,9.48,9.6193,9.455,9.51,23139713,9.48,9.6193,9.455,9.51,23139713,0.0,1.0
2025-10-24,9.45,9.545,9.34,9.545,22554486,9.45,9.545,9.34,9.545,22554486,0.0,1.0
2025-10-27,9.43,9.53,9.41,9.5,14380948,9.43,9.53,9.41,9.5,14380948,0.0,1.0
2025-10-28,9.76,9.985,9.4035,9.43,60582174,9.76,9.985,9.4035,9.43,60582174,0.0,1.0
2025-10-29,10.1,10.27,10.03,10.25,30128475,10.1,10.27,10.03,10.25,30128475,0.0,1.0
2025-10-30,10.14,10.345,9.95,9.96,21092072,10.14,10.345,9.95,9.96,21092072,0.0,1.0
2025-10-31,10.09,10.13,9.95,10.06,14808097,10.09,10.13,9.95,10.06,14808097,0.0,1.0
2025-11-03,10.27,10.35,10.19,10.272,15075257,10.27,10.35,10.19,10.272,15075257,0.0,1.0
2025-11-04,9.81,10.02,9.795,9.96,16216053,9.81,10.02,9.795,9.96,16216053,0.0,1.0
2025-11-05,9.75,9.86,9.74,9.745,9049278,9.75,9.86,9.74,9.745,9049278,0.0,1.0
2025-11-06,9.74,9.86,9.71,9.77,13266700,9.74,9.86,9.71,9.77,13266700,0.0,1.0
2025-11-07,9.73,9.74,9.61,9.71,13858337,9.73,9.74,9.61,9.71,13858337,0.0,1.0
2025-11-10,9.74,10.09,9.62,9.74,19167857,9.74,10.09,9.62,9.74,19167857,0.0,1.0
2025-11-11,9.87,9.9,9.84,9.86,11340191,9.87,9.9,9.84,9.86,11340191,0.0,1.0
2025-11-12,9.99,10.0199,9.87,9.91,13283766,9.99,10.0199,9.87,9.91,13283766,0.0,1.0
2025-11-13,9.85,10.08,9.835,9.97,17644860,9.85,10.08,9.835,9.97,17644860,0.0,1.0
2025-11-14,9.72,9.82,9.69,9.74,9639313,9.72,9.82,9.69,9.74,9639313,0.0,1.0
2025-11-17,9.63,9.77,9.61,9.68,11892472,9.63,9.77,9.61,9.68,11892472,0.0,1.0
2025-11-18,9.5,9.55,9.45,9.475,12472532,9.5,9.55,9.45,9.475,12472532,0.0,1.0
2025-11-19,9.32,9.47,9.27,9.45,14430072,9.32,9.47,9.27,9.45,14430072,0.0,1.0
2025-11-20,9.29,9.5757,9.28,9.5,18001968,9.29,9.5757,9.28,9.5,18001968,0.0,1.0
2025-11-21,9.4,9.4755,9.31,9.32,13919987,9.4,9.4755,9.31,9.32,13919987,0.0,1.0
2025-11-24,9.4,9.43,9.35,9.39,12229293,9.4,9.43,9.35,9.39,12229293,0.0,1.0
2025-11-25,9.5,9.5355,9.405,9.44,10341905,9.5,9.5355,9.405,9.44,10341905,0.0,1.0
2025-11-26,9.55,9.6,9.5275,9.53,7970179,9.55,9.6,9.5275,9.53,7970179,0.0,1.0