date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,22.38,22.5,22.12,22.25,12967,0.592992881839831,0.596172468337631,0.586103777761263,0.589548329800547,489384.390415641,0.0,1.0
1990-03-27,22.5,22.5,22.12,22.12,14017,0.596172468337631,0.596172468337631,0.586103777761263,0.586103777761263,529012.184811911,0.0,1.0
1990-03-28,22.63,22.63,22.25,22.5,11500,0.599617020376916,0.599617020376916,0.589548329800547,0.596172468337631,434018.700530568,0.0,1.0
1990-03-29,23.38,23.38,22.38,22.63,25600,0.61948943598817,0.61948943598817,0.592992881839831,0.599617020376916,966163.368137612,0.0,1.0
1990-03-30,24.0,24.0,23.13,23.38,47383,0.63591729956014,0.63591729956014,0.612865297451085,0.61948943598817,1788270.26845564,0.0,1.0
1990-04-02,23.88,23.88,23.5,23.75,100983,0.63273771306234,0.63273771306234,0.622669022485971,0.629293161023055,3811174.82049377,0.0,1.0
1990-04-03,24.13,24.37,24.0,24.0,20500,0.639361851599424,0.645721024595026,0.63591729956014,0.63591729956014,773685.509641448,0.0,1.0
1990-04-04,24.0,24.25,23.88,24.13,9900,0.63591729956014,0.642541438097225,0.63273771306234,0.639361851599424,373633.490021967,0.0,1.0
1990-04-05,23.25,23.88,23.25,23.88,75867,0.616044883948886,0.63273771306234,0.616044883948886,0.63273771306234,2863277.97853501,0.0,1.0
1990-04-06,22.75,23.38,22.75,23.13,39833,0.602796606874716,0.61948943598817,0.602796606874716,0.612865297451085,1503327.55636818,0.0,1.0
1990-04-09,22.5,22.75,22.5,22.75,37950,0.596172468337631,0.602796606874716,0.596172468337631,0.602796606874716,1432261.71175088,0.0,1.0
1990-04-10,21.75,22.63,21.25,22.63,43967,0.576300052726377,0.599617020376916,0.563051775652207,0.599617020376916,1659347.84401978,0.0,1.0
1990-04-11,22.12,22.12,21.63,21.88,17000,0.586103777761263,0.586103777761263,0.573120466228576,0.579744604765661,641592.861653883,0.0,1.0
1990-04-12,22.63,22.63,22.25,22.25,19533,0.599617020376916,0.599617020376916,0.589548329800547,0.589548329800547,737190.198040311,0.0,1.0
1990-04-16,22.63,22.75,22.5,22.5,7100,0.599617020376916,0.602796606874716,0.596172468337631,0.596172468337631,267959.371631916,0.0,1.0
1990-04-17,23.5,23.5,22.38,22.5,69983,0.622669022485971,0.622669022485971,0.592992881839831,0.596172468337631,2641211.36688963,0.0,1.0
1990-04-18,23.5,23.75,23.38,23.5,12967,0.622669022485971,0.629293161023055,0.61948943598817,0.622669022485971,489384.390415641,0.0,1.0
1990-04-19,23.38,23.62,23.38,23.5,21967,0.61948943598817,0.625848608983771,0.61948943598817,0.622669022485971,829051.19952652,0.0,1.0
1990-04-20,23.38,23.5,23.25,23.5,56300,0.61948943598817,0.622669022485971,0.616044883948886,0.622669022485971,2124804.59477139,0.0,1.0
1990-04-23,23.5,23.62,23.25,23.62,52817,0.622669022485971,0.625848608983771,0.616044883948886,0.625848608983771,1993353.53964548,0.0,1.0
1990-04-24,24.13,24.63,23.5,23.5,82900,0.639361851599424,0.652610128673594,0.622669022485971,0.622669022485971,3128708.71947688,0.0,1.0
1990-04-25,22.75,24.25,22.5,24.13,79833,0.602796606874716,0.642541438097225,0.596172468337631,0.639361851599424,3012957.8190832,0.0,1.0
1990-04-26,23.13,23.25,22.87,23.25,39200,0.612865297451085,0.616044883948886,0.605976193372517,0.616044883948886,1479437.65746072,0.0,1.0
1990-04-27,23.0,23.13,22.87,23.13,21133,0.609420745411801,0.612865297451085,0.605976193372517,0.612865297451085,797575.408548912,0.0,1.0
1990-04-30,23.5,23.5,22.87,23.13,14500,0.622669022485971,0.622669022485971,0.605976193372517,0.612865297451085,547240.970234194,0.0,1.0
1990-05-01,23.38,23.75,23.38,23.38,5283,0.61948943598817,0.629293161023055,0.61948943598817,0.61948943598817,199384.416948086,0.0,1.0
1990-05-02,24.13,24.13,23.38,23.38,64883,0.639361851599424,0.639361851599424,0.61948943598817,0.61948943598817,2448733.50839347,0.0,1.0
1990-05-03,23.75,24.13,23.75,23.88,14500,0.629293161023055,0.639361851599424,0.629293161023055,0.63273771306234,547240.970234195,0.0,1.0
1990-05-04,24.0,24.0,23.75,23.75,32650,0.63591729956014,0.63591729956014,0.629293161023055,0.629293161023055,1232235.70194113,0.0,1.0
1990-05-07,23.75,24.0,23.75,23.75,14017,0.629293161023055,0.63591729956014,0.629293161023055,0.629293161023055,529012.184811911,0.0,1.0
1990-05-08,23.0,24.0,23.0,24.0,215667,0.609420745411801,0.63591729956014,0.609420745411801,0.63591729956014,8139435.746724,0.0,1.0
1990-05-09,23.0,23.38,23.0,23.0,140567,0.609420745411801,0.61948943598817,0.609420745411801,0.609420745411801,5305104.92847655,0.0,1.0
1990-05-10,23.13,23.38,23.0,23.38,40883,0.612865297451085,0.61948943598817,0.609420745411801,0.61948943598817,1542955.35076445,0.0,1.0
1990-05-11,23.25,23.5,23.0,23.13,30133,0.616044883948886,0.622669022485971,0.609420745411801,0.612865297451085,1137242.21765979,0.0,1.0
1990-05-14,23.62,23.75,23.5,23.5,17167,0.625848608983771,0.629293161023055,0.622669022485971,0.622669022485971,647895.568000719,0.0,1.0
1990-05-15,23.25,23.5,23.25,23.38,23850,0.616044883948886,0.622669022485971,0.616044883948886,0.61948943598817,900117.04414383,0.0,1.0
1990-05-16,22.87,23.5,22.87,23.5,28733,0.605976193372517,0.622669022485971,0.605976193372517,0.622669022485971,1084405.15846477,0.0,1.0
1990-05-17,23.13,23.13,22.87,22.87,19533,0.612865297451085,0.612865297451085,0.605976193372517,0.605976193372517,737190.198040312,0.0,1.0
1990-05-18,23.13,23.25,23.0,23.25,20150,0.612865297451085,0.616044883948886,0.609420745411801,0.616044883948886,760476.244842691,0.0,1.0
1990-05-21,23.13,23.25,23.0,23.25,29167,0.612865297451085,0.616044883948886,0.609420745411801,0.616044883948886,1100784.64681522,0.0,1.0
1990-05-22,23.25,23.25,23.0,23.0,36633,0.616044883948886,0.616044883948886,0.609420745411801,0.609420745411801,1382557.13535098,0.0,1.0
1990-05-23,22.87,23.13,22.87,23.0,13583,0.605976193372517,0.612865297451085,0.605976193372517,0.609420745411801,512632.696461453,0.0,1.0
1990-05-24,22.75,23.13,22.75,22.87,10733,0.602796606874716,0.612865297451085,0.602796606874716,0.605976193372517,405071.540243008,0.0,1.0
1990-05-25,22.5,23.0,22.5,23.0,9700,0.596172468337631,0.609420745411801,0.596172468337631,0.609420745411801,366085.338708392,0.0,1.0
1990-05-29,22.38,22.38,22.12,22.12,12550,0.592992881839831,0.592992881839831,0.586103777761263,0.586103777761263,473646.494926837,0.0,1.0
1990-05-30,23.0,23.0,22.5,22.63,14300,0.609420745411801,0.609420745411801,0.596172468337631,0.599617020376916,539692.818920619,0.0,1.0
1990-05-31,23.0,23.0,22.75,22.75,11150,0.609420745411801,0.609420745411801,0.602796606874716,0.602796606874716,420809.435731812,0.0,1.0
1990-06-01,22.75,23.0,22.75,23.0,17783,0.602796606874716,0.609420745411801,0.602796606874716,0.609420745411801,671143.87404653,0.0,1.0
1990-06-04,24.25,24.25,22.75,22.75,78783,0.642541438097225,0.642541438097225,0.602796606874716,0.602796606874716,2973330.02468693,0.0,1.0
1990-06-05,24.75,25.0,24.5,24.75,51067,0.655789715171395,0.662413853708479,0.64916557663431,0.655789715171395,1927307.2156517,0.0,1.0
1990-06-06,24.37,24.75,24.37,24.75,9200,0.645721024595026,0.655789715171395,0.645721024595026,0.655789715171395,347214.960424454,0.0,1.0
1990-06-07,24.37,24.75,24.25,24.5,40383,0.645721024595026,0.655789715171395,0.642541438097225,0.64916557663431,1524084.97248052,0.0,1.0
1990-06-08,24.25,24.5,24.0,24.25,34183,0.642541438097225,0.64916557663431,0.63591729956014,0.642541438097225,1290092.28175969,0.0,1.0
1990-06-11,24.0,24.13,23.88,24.0,19667,0.641746541472775,0.645222668572419,0.638537808765411,0.641746541472775,735505.327253913,0.22,1.0
1990-06-12,24.25,24.25,24.0,24.0,18617,0.648431401279783,0.648431401279783,0.641746541472775,0.641746541472775,696237.488050343,0.0,1.0
1990-06-13,24.25,24.63,24.25,24.63,28733,0.648431401279783,0.658592388186435,0.648431401279783,0.658592388186435,1074555.07032016,0.0,1.0
1990-06-14,23.5,24.0,23.5,23.88,16933,0.628376821858759,0.641746541472775,0.628376821858759,0.638537808765411,633259.353556236,0.0,1.0
1990-06-15,22.25,23.5,22.0,23.5,93583,0.594952522823718,0.628376821858759,0.58826766301671,0.628376821858759,3499811.61541684,0.0,1.0
1990-06-18,22.38,22.5,22.12,22.5,28533,0.598428649923362,0.601637382630726,0.591476395724074,0.601637382630726,1067075.48190044,0.0,1.0
1990-06-19,22.75,22.87,22.25,22.5,31800,0.608322242437734,0.611530975145098,0.594952522823718,0.601637382630726,1189254.55873669,0.0,1.0
1990-06-20,22.87,23.0,22.75,22.75,16600,0.611530975145098,0.615007102244742,0.608322242437734,0.608322242437734,620805.838837391,0.0,1.0
1990-06-21,22.87,23.0,22.75,23.0,12550,0.611530975145098,0.615007102244742,0.608322242437734,0.615007102244742,469344.173337907,0.0,1.0
1990-06-22,22.87,23.0,22.75,22.75,46667,0.611530975145098,0.615007102244742,0.608322242437734,0.608322242437734,1745249.76391714,0.0,1.0
1990-06-25,22.75,23.0,22.75,22.87,13800,0.608322242437734,0.615007102244742,0.608322242437734,0.611530975145098,516091.600961204,0.0,1.0
1990-06-26,22.5,23.0,22.38,23.0,16533,0.601637382630726,0.615007102244742,0.598428649923362,0.615007102244742,618300.176716782,0.0,1.0
1990-06-27,22.12,22.38,22.0,22.25,11917,0.591476395724074,0.598428649923362,0.58826766301671,0.594952522823718,445671.275989469,0.0,1.0
1990-06-28,22.38,22.5,22.25,22.38,28250,0.598428649923362,0.601637382630726,0.594952522823718,0.598428649923362,1056491.86428652,0.0,1.0
1990-06-29,21.75,22.5,21.75,22.5,100567,0.581582803209702,0.601637382630726,0.581582803209702,0.601637382630726,3760998.84303373,0.0,1.0
1990-07-02,21.88,22.0,21.63,21.75,23450,0.585058930309346,0.58826766301671,0.578374070502338,0.581582803209702,876981.742213061,0.0,1.0
1990-07-03,22.0,22.0,21.88,22.0,21617,0.58826766301671,0.58826766301671,0.585058930309346,0.58826766301671,808431.314346257,0.0,1.0
1990-07-05,21.63,21.75,21.5,21.75,99450,0.578374070502338,0.581582803209702,0.574897943402694,0.581582803209702,3719225.34170955,0.0,1.0
1990-07-06,21.88,21.88,21.63,21.63,113550,0.585058930309346,0.585058930309346,0.578374070502338,0.578374070502338,4246536.32530034,0.0,1.0
1990-07-09,22.38,22.5,21.88,21.88,41667,0.598428649923362,0.601637382630726,0.585058930309346,0.585058930309346,1558260.05342395,0.0,1.0
1990-07-10,22.63,22.75,22.38,22.38,31183,0.60511350973037,0.608322242437734,0.598428649923362,0.598428649923362,1166180.02846183,0.0,1.0
1990-07-11,22.87,23.25,22.5,22.5,23083,0.611530975145098,0.62169196205175,0.601637382630726,0.601637382630726,863256.697462861,0.0,1.0
1990-07-12,23.0,23.0,22.75,22.87,1867,0.615007102244742,0.615007102244742,0.608322242437734,0.611530975145098,69821.9578981571,0.0,1.0
1990-07-13,23.62,23.88,22.87,22.87,58400,0.631585554566123,0.638537808765411,0.611530975145098,0.611530975145098,2184039.81856046,0.0,1.0
1990-07-16,23.62,23.88,23.62,23.88,15983,0.631585554566123,0.638537808765411,0.631585554566123,0.638537808765411,597731.30856253,0.0,1.0
1990-07-17,23.88,23.88,23.5,23.88,34183,0.638537808765411,0.638537808765411,0.628376821858759,0.638537808765411,1278373.85475774,0.0,1.0
1990-07-18,23.88,23.88,23.5,23.5,1317,0.638537808765411,0.638537808765411,0.628376821858759,0.628376821858759,49253.0897439062,0.0,1.0
1990-07-19,23.88,23.88,23.88,23.88,8650,0.638537808765411,0.638537808765411,0.638537808765411,0.638537808765411,323492.199153218,0.0,1.0
1990-07-20,24.0,24.13,23.88,24.0,30617,0.641746541472775,0.645222668572419,0.638537808765411,0.641746541472775,1145012.793234,0.0,1.0
1990-07-23,23.25,23.88,23.25,23.88,47717,0.62169196205175,0.638537808765411,0.62169196205175,0.638537808765411,1784517.60312071,0.0,1.0
1990-07-24,23.38,23.5,23.25,23.25,6483,0.625168089151395,0.628376821858759,0.62169196205175,0.62169196205175,242450.85862547,0.0,1.0
1990-07-25,23.38,23.62,23.38,23.62,19100,0.625168089151395,0.631585554566123,0.625168089151395,0.631585554566123,714300.694083985,0.0,1.0
1990-07-26,23.38,23.38,23.38,23.38,74750,0.625168089151395,0.625168089151395,0.625168089151395,0.625168089151395,2795496.17187319,0.0,1.0
1990-07-27,23.25,23.38,23.25,23.38,30833,0.62169196205175,0.625168089151395,0.62169196205175,0.625168089151395,1153090.74872731,0.0,1.0
1990-07-30,23.25,23.5,23.25,23.5,2150,0.62169196205175,0.628376821858759,0.62169196205175,0.628376821858759,80405.5755120717,0.0,1.0
1990-07-31,23.25,23.25,23.25,23.25,10450,0.62169196205175,0.62169196205175,0.62169196205175,0.62169196205175,390808.494930767,0.0,1.0
1990-08-01,23.0,23.5,23.0,23.5,26800,0.615007102244742,0.628376821858759,0.615007102244742,0.628376821858759,1002264.8482435,0.0,1.0
1990-08-02,22.75,22.75,22.5,22.75,23017,0.608322242437734,0.608322242437734,0.601637382630726,0.608322242437734,860788.433284351,0.0,1.0
1990-08-03,22.12,22.63,22.12,22.63,24767,0.591476395724074,0.60511350973037,0.591476395724074,0.60511350973037,926234.831956967,0.0,1.0
1990-08-06,21.75,22.0,21.75,22.0,6900,0.581582803209702,0.58826766301671,0.581582803209702,0.58826766301671,258045.800480602,0.0,1.0
1990-08-07,22.0,22.38,22.0,22.12,28533,0.58826766301671,0.598428649923362,0.58826766301671,0.591476395724074,1067075.48190044,0.0,1.0
1990-08-08,22.25,22.25,22.0,22.25,33767,0.594952522823718,0.594952522823718,0.58826766301671,0.594952522823718,1262816.31084471,0.0,1.0
1990-08-09,22.5,22.5,22.5,22.5,4167,0.601637382630726,0.601637382630726,0.601637382630726,0.601637382630726,155837.224725025,0.0,1.0
1990-08-10,22.25,22.25,22.25,22.25,1650,0.594952522823718,0.594952522823718,0.594952522823718,0.594952522823718,61706.6044627527,0.0,1.0
1990-08-13,22.5,22.63,22.25,22.25,4867,0.601637382630726,0.60511350973037,0.594952522823718,0.594952522823718,182015.784194071,0.0,1.0
1990-08-14,22.63,22.63,22.38,22.38,2300,0.60511350973037,0.60511350973037,0.598428649923362,0.598428649923362,86015.2668268674,0.0,1.0
1990-08-15,22.38,22.63,22.38,22.38,20367,0.598428649923362,0.60511350973037,0.598428649923362,0.598428649923362,761683.88672296,0.0,1.0
1990-08-16,22.25,22.38,22.25,22.25,22400,0.594952522823718,0.598428649923362,0.594952522823718,0.594952522823718,837713.903009491,0.0,1.0
1990-08-17,21.75,22.25,21.75,22.12,60150,0.581582803209702,0.594952522823718,0.581582803209702,0.591476395724074,2249486.21723307,0.0,1.0
1990-08-20,21.75,22.0,21.75,22.0,27483,0.581582803209702,0.58826766301671,0.581582803209702,0.58826766301671,1027807.64269687,0.0,1.0
1990-08-21,21.75,21.88,21.75,21.75,24267,0.581582803209702,0.585058930309346,0.581582803209702,0.581582803209702,907535.860907648,0.0,1.0
1990-08-22,21.75,21.88,21.75,21.75,18483,0.581582803209702,0.585058930309346,0.581582803209702,0.581582803209702,691226.163809126,0.0,1.0
1990-08-23,21.0,21.5,21.0,21.5,29783,0.561528223788678,0.574897943402694,0.561528223788678,0.574897943402694,1113822.90952373,0.0,1.0
1990-08-24,21.37,21.37,20.88,20.88,27483,0.57142181630305,0.57142181630305,0.558319491081314,0.558319491081314,1027807.64269687,0.0,1.0
1990-08-27,21.75,22.0,21.25,21.5,16117,0.581582803209702,0.58826766301671,0.568213083595686,0.574897943402694,602742.632803748,0.0,1.0
1990-08-28,22.0,22.25,21.88,22.25,27617,0.58826766301671,0.594952522823718,0.585058930309346,0.594952522823718,1032818.96693809,0.0,1.0
1990-08-29,21.88,22.25,21.88,22.12,8350,0.585058930309346,0.594952522823718,0.585058930309346,0.591476395724074,312272.816523627,0.0,1.0
1990-08-30,22.0,22.12,22.0,22.0,3750,0.58826766301671,0.591476395724074,0.58826766301671,0.58826766301671,140242.282869892,0.0,1.0
1990-08-31,22.5,22.5,22.38,22.38,4167,0.601637382630726,0.601637382630726,0.598428649923362,0.598428649923362,155837.224725025,0.0,1.0
1990-09-04,22.5,22.5,22.5,22.5,0,0.601637382630726,0.601637382630726,0.601637382630726,0.601637382630726,0,0.0,1.0
1990-09-05,22.0,22.25,21.75,22.25,22600,0.58826766301671,0.594952522823718,0.581582803209702,0.594952522823718,845193.491429218,0.0,1.0
1990-09-06,21.88,21.88,21.75,21.75,8017,0.585058930309346,0.585058930309346,0.581582803209702,0.581582803209702,299819.301804781,0.0,1.0
1990-09-07,22.0,22.0,21.75,21.75,7600,0.58826766301671,0.58826766301671,0.581582803209702,0.581582803209702,284224.359949649,0.0,1.0
1990-09-10,21.63,22.12,21.63,22.12,6333,0.584256747132505,0.597492336873371,0.584256747132505,0.597492336873371,234456.49651853,0.22,1.0
1990-09-11,21.5,21.88,21.5,21.88,14017,0.580745264140031,0.59100959904111,0.580745264140031,0.59100959904111,518928.898105201,0.0,1.0
1990-09-12,21.37,21.5,21.37,21.5,7533,0.577233781147556,0.580745264140031,0.577233781147556,0.580745264140031,278882.170894377,0.0,1.0
1990-09-13,21.0,21.5,21.0,21.37,36700,0.567239560322821,0.580745264140031,0.567239560322821,0.577233781147556,1358685.20799464,0.0,1.0
1990-09-14,20.75,21.13,20.5,21.13,19250,0.560486708414216,0.570751043315295,0.553733856505611,0.570751043315295,712661.859779205,0.0,1.0
1990-09-17,20.5,20.62,20.5,20.5,14700,0.553733856505611,0.556975225421741,0.553733856505611,0.553733856505611,544214.51110412,0.0,1.0
1990-09-18,20.5,20.5,20.13,20.38,8983,0.553733856505611,0.553733856505611,0.543739635680875,0.55049248758948,332563.194098524,0.0,1.0
1990-09-19,20.25,20.5,20.25,20.25,77750,0.546981004597006,0.553733856505611,0.546981004597006,0.546981004597006,2878413.48560172,0.0,1.0
1990-09-20,20.75,20.75,20.25,20.25,28733,0.560486708414216,0.560486708414216,0.546981004597006,0.546981004597006,1063735.75153433,0.0,1.0
1990-09-21,20.62,20.88,20.38,20.5,46050,0.556975225421741,0.56399819140669,0.55049248758948,0.553733856505611,1704835.25417311,0.0,1.0
1990-09-24,20.25,20.5,20.25,20.5,77750,0.546981004597006,0.553733856505611,0.546981004597006,0.553733856505611,2878413.48560172,0.0,1.0
1990-09-25,20.25,20.25,20.25,20.25,2567,0.546981004597006,0.546981004597006,0.546981004597006,0.546981004597006,95033.9217689983,0.0,1.0
1990-09-26,20.0,20.25,19.75,20.25,23517,0.540228152688401,0.546981004597006,0.533475300779796,0.546981004597006,870632.153580652,0.0,1.0
1990-09-27,18.5,20.0,18.12,19.75,77667,0.499711041236771,0.540228152688401,0.489446706335691,0.533475300779796,2875340.70979073,0.0,1.0
1990-09-28,18.37,18.5,18.12,18.37,24467,0.496199558244296,0.499711041236771,0.489446706335691,0.496199558244296,905802.479128198,0.0,1.0
1990-10-01,18.75,18.75,18.5,18.5,45633,0.506463893145376,0.506463893145376,0.499711041236771,0.499711041236771,1689397.3323275,0.0,1.0
1990-10-02,19.63,19.63,18.87,19.0,45083,0.530233931863665,0.530233931863665,0.509705262061506,0.513216745053981,1669035.56490524,0.0,1.0
1990-10-03,19.25,19.63,19.25,19.25,6267,0.519969596962585,0.530233931863665,0.519969596962585,0.519969596962585,232013.084427859,0.0,1.0
1990-10-04,19.38,19.38,19.12,19.25,11917,0.52348107995506,0.52348107995506,0.516458113970111,0.519969596962585,441183.96794747,0.0,1.0
1990-10-05,19.0,19.12,18.87,19.0,7733,0.513216745053981,0.516458113970111,0.509705262061506,0.513216745053981,286286.449957018,0.0,1.0
1990-10-08,19.25,19.25,18.87,19.0,34117,0.519969596962585,0.519969596962585,0.509705262061506,0.513216745053981,1263058.94390063,0.0,1.0
1990-10-09,18.75,19.0,18.75,18.75,5717,0.506463893145376,0.513216745053981,0.506463893145376,0.506463893145376,211651.317005595,0.0,1.0
1990-10-10,18.63,18.63,18.63,18.63,1733,0.503222524229245,0.503222524229245,0.503222524229245,0.503222524229245,64158.0780777851,0.0,1.0
1990-10-11,18.37,18.87,18.37,18.87,6967,0.496199558244296,0.509705262061506,0.496199558244296,0.509705262061506,257928.061147102,0.0,1.0
1990-10-12,18.37,18.37,18.37,18.37,4867,0.496199558244296,0.496199558244296,0.496199558244296,0.496199558244296,180183.130989371,0.0,1.0
1990-10-15,18.37,18.75,18.37,18.37,36833,0.496199558244296,0.506463893145376,0.496199558244296,0.496199558244296,1363609.0535713,0.0,1.0
1990-10-16,18.12,18.37,18.0,18.37,34733,0.489446706335691,0.496199558244296,0.486205337419561,0.496199558244296,1285864.12341357,0.0,1.0
1990-10-17,18.0,18.25,17.75,17.88,35383,0.486205337419561,0.492958189328166,0.479452485510955,0.48296396850343,1309928.03036715,0.0,1.0
1990-10-18,18.25,18.25,18.12,18.25,5433,0.492958189328166,0.492958189328166,0.489446706335691,0.492958189328166,201137.240736645,0.0,1.0
1990-10-19,18.75,19.12,18.12,18.12,27617,0.506463893145376,0.516458113970111,0.489446706335691,0.489446706335691,1022419.87436479,0.0,1.0
1990-10-22,19.12,19.12,18.87,19.0,12833,0.516458113970111,0.516458113970111,0.509705262061506,0.513216745053981,475095.566054366,0.0,1.0
1990-10-23,18.87,19.12,18.87,19.0,81500,0.509705262061506,0.516458113970111,0.509705262061506,0.513216745053981,3017243.71802625,0.0,1.0
1990-10-24,18.87,19.12,18.87,18.87,11917,0.509705262061506,0.516458113970111,0.509705262061506,0.509705262061506,441183.967947469,0.0,1.0
1990-10-25,19.12,19.12,19.0,19.12,237717,0.516458113970111,0.516458113970111,0.513216745053981,0.516458113970111,8800615.02966926,0.0,1.0
1990-10-26,18.87,19.12,18.87,19.12,48350,0.509705262061506,0.516458113970111,0.509705262061506,0.516458113970111,1789984.46339348,0.0,1.0
1990-10-29,18.75,19.0,18.75,18.87,105367,0.506463893145376,0.513216745053981,0.506463893145376,0.509705262061506,3900833.35996652,0.0,1.0
1990-10-30,18.63,18.75,18.63,18.75,12000,0.503222524229245,0.506463893145376,0.503222524229245,0.506463893145376,444256.743758466,0.0,1.0
1990-10-31,18.63,18.75,18.5,18.5,34333,0.503222524229245,0.506463893145376,0.499711041236771,0.499711041236771,1271055.56528828,0.0,1.0
1990-11-01,18.63,18.75,18.5,18.75,26567,0.503222524229245,0.506463893145376,0.499711041236771,0.506463893145376,983547.40928593,0.0,1.0
1990-11-02,18.63,18.75,18.5,18.63,97150,0.503222524229245,0.506463893145376,0.499711041236771,0.503222524229245,3596628.55467791,0.0,1.0
1990-11-05,18.87,18.87,18.63,18.75,15750,0.509705262061506,0.509705262061506,0.503222524229245,0.506463893145376,583086.976182986,0.0,1.0
1990-11-06,18.87,18.87,18.5,18.75,12550,0.509705262061506,0.509705262061506,0.499711041236771,0.506463893145376,464618.511180728,0.0,1.0
1990-11-07,19.0,19.0,18.63,18.75,41733,0.513216745053981,0.513216745053981,0.503222524229245,0.506463893145376,1545013.890606,0.0,1.0
1990-11-08,19.12,19.12,18.87,18.87,24900,0.516458113970111,0.516458113970111,0.509705262061506,0.509705262061506,921832.743298816,0.0,1.0
1990-11-09,19.25,19.25,18.87,18.87,3400,0.519969596962585,0.519969596962585,0.509705262061506,0.509705262061506,125872.744064899,0.0,1.0
1990-11-12,20.0,20.25,19.12,19.38,39200,0.540228152688401,0.546981004597006,0.516458113970111,0.52348107995506,1451238.69627765,0.0,1.0
1990-11-13,20.0,20.38,20.0,20.38,63217,0.540228152688401,0.55049248758948,0.540228152688401,0.55049248758948,2340381.54751491,0.0,1.0
1990-11-14,20.0,20.25,20.0,20.25,32233,0.540228152688401,0.546981004597006,0.540228152688401,0.546981004597006,1193310.63513055,0.0,1.0
1990-11-15,20.0,20.25,20.0,20.25,683,0.540228152688401,0.546981004597006,0.540228152688401,0.546981004597006,25285.6129989193,0.0,1.0
1990-11-16,19.87,20.13,19.87,19.87,2500,0.536716669695926,0.543739635680875,0.536716669695926,0.536716669695926,92553.4882830137,0.0,1.0
1990-11-19,20.13,20.25,19.87,20.13,60717,0.543739635680875,0.546981004597006,0.536716669695926,0.543739635680875,2247828.0592319,0.0,1.0
1990-11-20,20.13,20.13,19.87,19.87,275333,0.543739635680875,0.543739635680875,0.536716669695926,0.536716669695926,10193211.8357708,0.0,1.0
1990-11-21,20.5,20.75,20.0,20.13,72517,0.553733856505611,0.560486708414216,0.540228152688401,0.543739635680875,2684680.52392772,0.0,1.0
1990-11-23,20.5,20.75,20.5,20.62,27483,0.553733856505611,0.560486708414216,0.553733856505611,0.556975225421741,1017459.00739283,0.0,1.0
1990-11-26,20.38,20.88,20.25,20.88,11567,0.55049248758948,0.56399819140669,0.546981004597006,0.56399819140669,428226.479587848,0.0,1.0
1990-11-27,21.0,21.25,20.25,20.5,80050,0.567239560322821,0.573992412231426,0.546981004597006,0.553733856505611,2963562.6948221,0.0,1.0
1990-11-28,22.0,22.0,21.25,21.25,46900,0.594250967957241,0.594250967957241,0.573992412231426,0.573992412231426,1736303.44018934,0.0,1.0
1990-11-29,22.0,22.75,22.0,22.0,54500,0.594250967957241,0.614509523683056,0.594250967957241,0.594250967957241,2017666.0445697,0.0,1.0
1990-11-30,22.0,22.12,21.75,22.0,32433,0.594250967957241,0.597492336873371,0.587498116048636,0.594250967957241,1200714.91419319,0.0,1.0
1990-12-03,22.12,22.25,22.12,22.25,1650,0.597492336873371,0.601003819865846,0.597492336873371,0.601003819865846,61085.302266789,0.0,1.0
1990-12-04,22.0,22.25,21.88,21.88,120233,0.594250967957241,0.601003819865846,0.59100959904111,0.59100959904111,4451193.42269263,0.0,1.0
1990-12-05,22.12,22.25,22.0,22.0,112017,0.597492336873371,0.601003819865846,0.594250967957241,0.594250967957241,4147025.63879934,0.0,1.0
1990-12-06,22.75,22.75,22.25,22.75,47383,0.614509523683056,0.614509523683056,0.601003819865846,0.614509523683056,1754184.77412561,0.0,1.0
1990-12-07,22.38,22.63,22.38,22.5,66000,0.60451530285832,0.611268154766925,0.60451530285832,0.607756671774451,2443412.09067156,0.0,1.0
1990-12-10,22.38,22.5,22.38,22.38,15483,0.610727926614237,0.614002607185895,0.610727926614237,0.610727926614237,567371.369311675,0.23,1.0
1990-12-11,22.38,22.5,22.25,22.25,21617,0.610727926614237,0.614002607185895,0.607180355994941,0.607180355994941,792150.545140508,0.0,1.0
1990-12-12,22.5,22.63,22.38,22.5,24967,0.614002607185895,0.617550177805191,0.610727926614237,0.614002607185895,914910.61019212,0.0,1.0
1990-12-13,22.87,23.0,22.5,22.5,13033,0.624099538948507,0.627647109567804,0.614002607185895,0.614002607185895,477591.620244079,0.0,1.0
1990-12-14,22.87,22.87,22.5,22.5,4600,0.624099538948507,0.624099538948507,0.614002607185895,0.614002607185895,168566.059473856,0.0,1.0
1990-12-17,22.38,22.87,22.38,22.5,6333,0.610727926614237,0.624099538948507,0.610727926614237,0.614002607185895,232071.490140854,0.0,1.0
1990-12-18,22.63,22.63,22.38,22.38,3617,0.617550177805191,0.617550177805191,0.610727926614237,0.610727926614237,132544.225460204,0.0,1.0
1990-12-19,22.75,23.13,22.75,22.75,71883,0.620824858376849,0.6311946801871,0.620824858376849,0.620824858376849,2634137.8376433,0.0,1.0
1990-12-20,23.0,23.0,22.5,22.75,37683,0.627647109567804,0.627647109567804,0.614002607185895,0.620824858376849,1380885.83025072,0.0,1.0
1990-12-21,22.87,22.87,22.5,22.75,15983,0.624099538948507,0.624099538948507,0.614002607185895,0.620824858376849,585693.767080573,0.0,1.0
1990-12-24,22.5,22.63,22.5,22.63,11083,0.614002607185895,0.617550177805191,0.614002607185895,0.617550177805191,406134.268945379,0.0,1.0
1990-12-26,22.25,22.5,22.12,22.38,28450,0.607180355994941,0.614002607185895,0.603632785375644,0.610727926614237,1042544.43305026,0.0,1.0
1990-12-27,22.25,22.5,22.0,22.25,19950,0.607180355994941,0.614002607185895,0.600358104803986,0.607180355994941,731063.670979004,0.0,1.0
1990-12-28,21.88,22.12,21.88,22.0,57650,0.597083424232328,0.603632785375644,0.597083424232328,0.600358104803986,2112572.46275387,0.0,1.0
1990-12-31,22.63,22.75,22.0,22.0,207567,0.617550177805191,0.620824858376849,0.600358104803986,0.600358104803986,7606250.27539344,0.0,1.0
1991-01-02,22.63,22.87,22.5,22.63,97983,0.617550177805191,0.624099538948507,0.614002607185895,0.617550177805191,3590567.00117974,0.0,1.0
1991-01-03,22.5,22.87,22.5,22.63,5850,0.614002607185895,0.624099538948507,0.614002607185895,0.617550177805191,214372.053896099,0.0,1.0
1991-01-04,23.0,23.0,22.38,22.38,80667,0.627647109567804,0.627647109567804,0.610727926614237,0.610727926614237,2956025.72164728,0.0,1.0
1991-01-07,22.63,22.75,22.5,22.5,28883,0.617550177805191,0.620824858376849,0.614002607185895,0.614002607185895,1058411.62951812,0.0,1.0
1991-01-08,22.38,22.75,22.38,22.63,58267,0.610727926614237,0.620824858376849,0.610727926614237,0.617550177805191,2135182.30160068,0.0,1.0
1991-01-09,22.38,22.87,22.38,22.38,34733,0.610727926614237,0.624099538948507,0.610727926614237,0.610727926614237,1272783.68341422,0.0,1.0
1991-01-10,22.38,22.5,22.38,22.5,13450,0.610727926614237,0.614002607185895,0.610727926614237,0.614002607185895,492872.499983339,0.0,1.0
1991-01-11,22.0,22.25,22.0,22.25,12833,0.600358104803986,0.607180355994941,0.600358104803986,0.607180355994941,470262.66113652,0.0,1.0
1991-01-14,22.0,22.0,21.63,21.75,119967,0.600358104803986,0.600358104803986,0.590261173041374,0.593535853613032,4396166.18628262,0.0,1.0
1991-01-15,21.5,21.63,21.5,21.5,10517,0.586713602422077,0.590261173041374,0.586713602422077,0.586713602422077,385393.314670987,0.0,1.0
1991-01-16,21.5,22.0,21.5,22.0,32300,0.586713602422077,0.600358104803986,0.586713602422077,0.600358104803986,1183626.89587077,0.0,1.0
1991-01-17,21.75,22.25,21.75,21.75,11283,0.593535853613032,0.607180355994941,0.593535853613032,0.593535853613032,413463.228052938,0.0,1.0
1991-01-18,21.5,21.88,21.5,21.75,13183,0.586713602422077,0.597083424232328,0.586713602422077,0.593535853613032,483088.339574748,0.0,1.0
1991-01-21,21.5,21.75,21.5,21.5,1100,0.586713602422077,0.593535853613032,0.586713602422077,0.586713602422077,40309.2750915742,0.0,1.0
1991-01-22,21.5,21.75,21.5,21.5,2067,0.586713602422077,0.593535853613032,0.586713602422077,0.586713602422077,75744.7923766217,0.0,1.0
1991-01-23,22.0,22.0,21.75,21.75,8583,0.600358104803986,0.600358104803986,0.593535853613032,0.593535853613032,314522.280100892,0.0,1.0
1991-01-24,22.12,22.12,21.75,22.0,9833,0.603632785375644,0.603632785375644,0.593535853613032,0.600358104803986,360328.274523136,0.0,1.0
1991-01-25,22.12,22.25,22.0,22.0,5500,0.603632785375644,0.607180355994941,0.600358104803986,0.600358104803986,201546.375457871,0.0,1.0
1991-01-28,22.38,22.38,22.12,22.38,11283,0.610727926614237,0.610727926614237,0.603632785375644,0.610727926614237,413463.228052938,0.0,1.0
1991-01-29,22.63,22.75,22.5,22.5,123750,0.617550177805191,0.620824858376849,0.614002607185895,0.614002607185895,4534793.4478021,0.0,1.0
1991-01-30,23.13,23.13,22.75,23.0,7533,0.6311946801871,0.6311946801871,0.620824858376849,0.627647109567804,276045.244786208,0.0,1.0
1991-01-31,23.25,23.25,23.0,23.25,70967,0.634469360758758,0.634469360758758,0.627647109567804,0.634469360758758,2600571.20493068,0.0,1.0
1991-02-01,23.88,23.88,23.25,23.38,30417,0.651661433759963,0.651661433759963,0.634469360758758,0.638016931378054,1114624.7458731,0.0,1.0
1991-02-04,24.5,24.5,24.13,24.13,153117,0.66858061671353,0.66858061671353,0.658483684950918,0.658483684950918,5610941.15836051,0.0,1.0
1991-02-05,24.5,24.63,24.25,24.5,70617,0.66858061671353,0.672128187332826,0.661758365522576,0.66858061671353,2587745.52649245,0.0,1.0
1991-02-06,24.37,24.5,24.37,24.37,4450,0.665033046094234,0.66858061671353,0.665033046094234,0.665033046094234,163069.340143186,0.0,1.0
1991-02-07,24.25,24.63,24.25,24.37,6117,0.661758365522576,0.672128187332826,0.661758365522576,0.665033046094234,224156.21430469,0.0,1.0
1991-02-08,24.13,24.63,24.13,24.63,11083,0.658483684950918,0.672128187332826,0.658483684950918,0.672128187332826,406134.268945378,0.0,1.0
1991-02-11,24.13,24.5,23.75,24.5,45417,0.658483684950918,0.66858061671353,0.648113863140667,0.66858061671353,1664296.67894002,0.0,1.0
1991-02-12,24.37,24.5,23.75,23.75,70417,0.665033046094234,0.66858061671353,0.648113863140667,0.648113863140667,2580416.56738489,0.0,1.0
1991-02-13,25.87,26.12,24.5,24.5,114117,0.70596655323996,0.712788804430915,0.66858061671353,0.66858061671353,4181794.13238652,0.0,1.0
1991-02-14,26.12,26.25,25.87,25.87,96300,0.712788804430915,0.716336375050211,0.70596655323996,0.70596655323996,3528893.81028963,0.0,1.0
1991-02-15,26.12,26.38,26.0,26.38,49200,0.712788804430915,0.719883945669507,0.709514123859256,0.719883945669507,1802923.9404595,0.0,1.0
1991-02-19,25.87,26.0,25.75,26.0,36900,0.70596655323996,0.709514123859256,0.702691872668302,0.709514123859256,1352192.95534463,0.0,1.0
1991-02-20,24.63,25.5,24.63,25.5,44583,0.672128187332826,0.695869621477348,0.672128187332826,0.695869621477348,1633734.9194615,0.0,1.0
1991-02-21,24.5,24.88,24.5,24.88,17433,0.66858061671353,0.678950438523781,0.66858061671353,0.678950438523781,638828.720610375,0.0,1.0
1991-02-22,24.5,24.88,24.5,24.5,5717,0.66858061671353,0.678950438523781,0.66858061671353,0.66858061671353,209498.296089572,0.0,1.0
1991-02-25,24.13,24.75,24.13,24.75,26233,0.658483684950918,0.675402867904484,0.658483684950918,0.675402867904484,961302.921342968,0.0,1.0
1991-02-26,23.88,24.0,23.62,23.88,18200,0.651661433759963,0.654936114331621,0.644566292521371,0.651661433759963,666935.278787864,0.0,1.0
1991-02-27,24.0,24.13,23.88,23.88,9617,0.654936114331621,0.658483684950918,0.651661433759963,0.651661433759963,352412.998686972,0.0,1.0
1991-02-28,24.5,24.5,24.25,24.25,21767,0.66858061671353,0.66858061671353,0.661758365522576,0.661758365522576,797647.264471178,0.0,1.0
1991-03-01,24.37,24.63,24.37,24.37,8217,0.665033046094234,0.672128187332826,0.665033046094234,0.665033046094234,301110.284934059,0.0,1.0
1991-03-04,24.88,24.88,24.5,24.63,12133,0.678950438523781,0.678950438523781,0.66858061671353,0.672128187332826,444611.304260063,0.0,1.0
1991-03-05,25.5,25.75,25.12,25.25,38517,0.695869621477348,0.702691872668302,0.685499799667097,0.689047370286393,1411447.58972924,0.0,1.0
1991-03-06,25.25,25.75,25.25,25.5,43400,0.689047370286393,0.702691872668302,0.689047370286393,0.695869621477348,1590384.12634029,0.0,1.0
1991-03-07,25.37,25.63,25.37,25.63,4033,0.692322050858051,0.699417192096644,0.692322050858051,0.699417192096644,147788.460403926,0.0,1.0
1991-03-08,25.5,25.63,25.37,25.37,14433,0.695869621477348,0.699417192096644,0.692322050858051,0.692322050858051,528894.333996991,0.0,1.0
1991-03-11,25.37,25.63,25.37,25.37,1517,0.693353575238124,0.700459287873595,0.693353575238124,0.693353575238124,55507.4515722838,0.0378,1.0
1991-03-12,25.37,25.63,25.37,25.37,10450,0.693353575238124,0.700459287873595,0.693353575238124,0.693353575238124,382368.404041111,0.0,1.0
1991-03-13,25.63,25.75,25.37,25.37,12750,0.700459287873595,0.703738847551505,0.693353575238124,0.693353575238124,466526.043208055,0.0,1.0
1991-03-14,25.87,26.0,25.63,26.0,22667,0.707018407229415,0.710571263547151,0.700459287873595,0.710571263547151,829391.829129174,0.0,1.0
1991-03-15,25.87,26.25,25.87,26.0,6483,0.707018407229415,0.717403679542797,0.707018407229415,0.710571263547151,237214.771617084,0.0,1.0
1991-03-18,25.63,26.12,25.63,25.75,8983,0.700459287873595,0.713850823225061,0.700459287873595,0.703738847551505,328690.466363761,0.0,1.0
1991-03-19,25.25,25.5,25.25,25.5,10450,0.690074015560214,0.69690643155586,0.690074015560214,0.69690643155586,382368.404041111,0.0,1.0
1991-03-20,25.25,25.63,25.25,25.63,8583,0.690074015560214,0.700459287873595,0.690074015560214,0.700459287873595,314054.355204293,0.0,1.0
1991-03-21,25.0,25.63,25.0,25.25,17783,0.683241599564568,0.700459287873595,0.683241599564568,0.690074015560214,650684.911872066,0.0,1.0
1991-03-22,24.63,24.88,24.63,24.63,10733,0.673129623891012,0.679962039886658,0.673129623891012,0.673129623891012,392723.452686435,0.0,1.0
1991-03-25,24.63,24.75,24.5,24.5,41233,0.673129623891012,0.676409183568923,0.669576767573277,0.669576767573277,1508726.9285959,0.0,1.0
1991-03-26,25.25,25.25,24.5,24.88,146017,0.690074015560214,0.690074015560214,0.669576767573277,0.679962039886658,5342802.60793023,0.0,1.0
1991-03-27,25.63,25.75,25.25,25.25,72517,0.700459287873595,0.703738847551505,0.690074015560214,0.690074015560214,2653417.18237792,0.0,1.0
1991-03-28,25.63,25.87,25.63,25.63,8150,0.700459287873595,0.707018407229415,0.700459287873595,0.700459287873595,298210.764874168,0.0,1.0
1991-04-01,25.63,26.0,25.63,25.63,5000,0.700459287873595,0.710571263547151,0.700459287873595,0.700459287873595,182951.389493355,0.0,1.0
1991-04-02,26.75,27.0,25.63,25.63,103850,0.731068511534088,0.737900927529734,0.700459287873595,0.700459287873595,3799900.35977698,0.0,1.0
1991-04-03,27.0,27.13,27.0,27.0,9900,0.737900927529734,0.741453783847469,0.737900927529734,0.737900927529734,362243.751196842,0.0,1.0
1991-04-04,27.25,27.25,27.0,27.0,11083,0.744733343525379,0.744733343525379,0.737900927529734,0.737900927529734,405530.04995097,0.0,1.0
1991-04-05,27.5,27.75,27.37,27.37,25517,0.751565759521025,0.758398175516671,0.748012903203289,0.748012903203289,933674.121140386,0.0,1.0
1991-04-08,27.37,27.62,27.25,27.5,54917,0.748012903203289,0.754845319198935,0.744733343525379,0.751565759521025,2009428.29136131,0.0,1.0
1991-04-09,27.5,27.5,27.25,27.25,9267,0.751565759521025,0.751565759521025,0.744733343525379,0.744733343525379,339082.105286984,0.0,1.0
1991-04-10,27.5,27.5,27.37,27.37,16183,0.751565759521025,0.751565759521025,0.748012903203289,0.748012903203289,592140.467234192,0.0,1.0
1991-04-11,28.12,28.5,27.37,27.37,42283,0.768510151190226,0.778895423503608,0.748012903203289,0.748012903203289,1547146.7203895,0.0,1.0
1991-04-12,28.25,28.37,28.25,28.25,2567,0.772063007507962,0.775342567185872,0.772063007507962,0.772063007507962,93927.2433658883,0.0,1.0
1991-04-15,28.63,28.75,28.25,28.25,53167,0.782448279821343,0.785727839499253,0.772063007507962,0.772063007507962,1945395.30503864,0.0,1.0
1991-04-16,29.63,29.87,28.75,28.88,60150,0.809777943803926,0.816337063159746,0.785727839499253,0.789280695816989,2200905.21560506,0.0,1.0
1991-04-17,29.75,30.13,29.5,30.13,37333,0.813057503481836,0.823442775795218,0.80622508748619,0.823442775795218,1366024.84479108,0.0,1.0
1991-04-18,29.5,29.87,29.5,29.63,92317,0.80622508748619,0.816337063159746,0.80622508748619,0.809777943803926,3377904.68477161,0.0,1.0
1991-04-19,29.63,29.75,29.5,29.75,19033,0.809777943803926,0.813057503481836,0.80622508748619,0.813057503481836,696422.759245404,0.0,1.0
1991-04-22,29.12,29.5,29.12,29.5,22467,0.795839815172809,0.80622508748619,0.795839815172809,0.80622508748619,822073.77354944,0.0,1.0
1991-04-23,29.25,29.5,29.12,29.12,9050,0.799392671490545,0.80622508748619,0.795839815172809,0.795839815172809,331142.014982972,0.0,1.0
1991-04-24,29.38,29.5,29.25,29.25,28733,0.802945527808281,0.80622508748619,0.799392671490545,0.799392671490545,1051348.45486251,0.0,1.0
1991-04-25,29.0,29.38,28.88,29.25,48767,0.792560255494899,0.802945527808281,0.789280695816989,0.799392671490545,1784398.08228449,0.0,1.0
1991-04-26,28.88,29.12,28.88,28.88,77117,0.789280695816989,0.795839815172809,0.789280695816989,0.789280695816989,2821732.46071181,0.0,1.0
1991-04-29,29.0,29.25,29.0,29.0,10883,0.792560255494899,0.799392671490545,0.792560255494899,0.792560255494899,398211.994371236,0.0,1.0
1991-04-30,28.88,28.88,28.63,28.63,25183,0.789280695816989,0.789280695816989,0.782448279821343,0.782448279821343,921452.968322231,0.0,1.0
1991-05-01,28.88,28.88,28.5,28.63,74517,0.789280695816989,0.789280695816989,0.778895423503608,0.782448279821343,2726597.73817526,0.0,1.0
1991-05-02,28.63,29.0,28.5,28.5,61333,0.782448279821343,0.792560255494899,0.778895423503608,0.778895423503608,2244191.51435919,0.0,1.0
1991-05-03,28.63,28.88,28.63,28.63,15333,0.782448279821343,0.789280695816989,0.782448279821343,0.782448279821343,561038.731020322,0.0,1.0
1991-05-06,28.63,28.63,28.63,28.63,2367,0.782448279821343,0.782448279821343,0.782448279821343,0.782448279821343,86609.1877861542,0.0,1.0
1991-05-07,29.0,29.0,28.75,28.75,15267,0.792560255494899,0.792560255494899,0.785727839499253,0.785727839499253,558623.772679009,0.0,1.0
1991-05-08,29.25,29.38,28.88,28.88,302000,0.799392671490545,0.802945527808281,0.789280695816989,0.789280695816989,11050263.9253986,0.0,1.0
1991-05-09,29.63,29.63,29.25,29.38,158350,0.809777943803926,0.809777943803926,0.799392671490545,0.802945527808281,5794070.50525454,0.0,1.0
1991-05-10,29.12,29.63,29.12,29.63,38383,0.795839815172809,0.809777943803926,0.795839815172809,0.809777943803926,1404444.63658469,0.0,1.0
1991-05-13,29.12,29.25,28.75,28.88,89183,0.795839815172809,0.799392671490545,0.785727839499253,0.789280695816989,3263230.75383717,0.0,1.0
1991-05-14,28.75,29.12,28.75,29.0,177417,0.785727839499253,0.795839815172809,0.785727839499253,0.792560255494899,6491737.33394851,0.0,1.0
1991-05-15,29.0,29.12,28.75,28.75,138183,0.792560255494899,0.795839815172809,0.785727839499253,0.785727839499253,5056154.37087205,0.0,1.0
1991-05-16,29.12,29.38,29.0,29.0,395600,0.795839815172809,0.802945527808281,0.792560255494899,0.792560255494899,14475113.9367142,0.0,1.0
1991-05-17,29.25,29.38,29.0,29.38,42350,0.799392671490545,0.802945527808281,0.792560255494899,0.802945527808281,1549598.26900871,0.0,1.0
1991-05-20,29.0,29.25,29.0,29.12,179917,0.792560255494899,0.799392671490545,0.792560255494899,0.795839815172809,6583213.02869518,0.0,1.0
1991-05-21,29.0,29.25,29.0,29.0,226617,0.792560255494899,0.799392671490545,0.792560255494899,0.792560255494899,8291979.00656311,0.0,1.0
1991-05-22,29.25,29.5,29.25,29.25,27700,0.799392671490545,0.80622508748619,0.799392671490545,0.799392671490545,1013550.69779318,0.0,1.0
1991-05-23,30.0,30.25,29.5,29.5,92533,0.819889919477482,0.826722335473127,0.80622508748619,0.80622508748619,3385808.18479772,0.0,1.0
1991-05-24,30.0,30.25,30.0,30.0,2067,0.819889919477482,0.826722335473127,0.819889919477482,0.819889919477482,75632.1044165528,0.0,1.0
1991-05-28,29.75,30.25,29.63,30.13,21617,0.813057503481836,0.826722335473127,0.809777943803926,0.823442775795218,790972.03733557,0.0,1.0
1991-05-29,30.0,30.0,29.63,30.0,74517,0.819889919477482,0.819889919477482,0.809777943803926,0.819889919477482,2726597.73817526,0.0,1.0
1991-05-30,29.63,30.0,29.63,29.87,36417,0.809777943803926,0.819889919477482,0.809777943803926,0.816337063159746,1332508.1502359,0.0,1.0
1991-05-31,30.0,30.0,29.63,29.87,180550,0.819889919477482,0.819889919477482,0.809777943803926,0.816337063159746,6606374.67460504,0.0,1.0
1991-06-03,30.0,30.13,29.75,30.0,25750,0.819889919477482,0.823442775795218,0.813057503481836,0.819889919477482,942199.655890777,0.0,1.0
1991-06-04,29.75,30.0,29.75,30.0,73567,0.813057503481836,0.819889919477482,0.813057503481836,0.819889919477482,2691836.97417153,0.0,1.0
1991-06-05,30.13,30.38,29.75,29.75,299067,0.823442775795218,0.830275191790863,0.813057503481836,0.813057503481836,10942944.6403218,0.0,1.0
1991-06-06,30.62,30.62,30.25,30.38,17983,0.836834311146683,0.836834311146683,0.826722335473127,0.830275191790863,658002.9674518,0.0,1.0
1991-06-07,30.38,30.62,30.13,30.38,47783,0.830275191790863,0.836834311146683,0.823442775795218,0.830275191790863,1748393.24883219,0.0,1.0
1991-06-10,30.13,30.5,30.13,30.25,41300,0.829728598511212,0.839917764838764,0.829728598511212,0.833033192995823,1499730.15541803,0.23,1.0
1991-06-11,29.75,30.25,29.75,29.87,39983,0.819264049309942,0.833033192995823,0.819264049309942,0.822568643794553,1451905.83060724,0.0,1.0
1991-06-12,29.5,29.87,29.12,29.75,41100,0.812379477467001,0.822568643794553,0.801914928265731,0.819264049309942,1492467.53965329,0.0,1.0
1991-06-13,29.5,29.75,29.0,29.0,30417,0.812379477467001,0.819264049309942,0.79861033378112,0.79861033378112,1104534.91857991,0.0,1.0
1991-06-14,30.0,30.0,29.63,29.75,69583,0.826148621152883,0.826148621152883,0.81595945482533,0.819264049309942,2526772.96378819,0.0,1.0
1991-06-17,30.0,30.25,29.87,30.25,51283,0.826148621152883,0.833033192995823,0.822568643794553,0.833033192995823,1862243.62131483,0.0,1.0
1991-06-18,30.13,30.13,29.87,30.0,37883,0.829728598511212,0.829728598511212,0.822568643794553,0.826148621152883,1375648.36507751,0.0,1.0
1991-06-19,30.13,30.13,29.87,30.0,49883,0.829728598511212,0.829728598511212,0.822568643794553,0.826148621152883,1811405.31096168,0.0,1.0
1991-06-20,30.0,30.25,29.87,29.87,22600,0.826148621152883,0.833033192995823,0.822568643794553,0.822568643794553,820675.58141519,0.0,1.0
1991-06-21,30.13,30.38,30.0,30.25,172533,0.829728598511212,0.836613170354152,0.826148621152883,0.833033192995823,6265204.42868615,0.0,1.0
1991-06-24,30.38,30.38,30.0,30.0,88833,0.836613170354152,0.836613170354152,0.826148621152883,0.826148621152883,3225799.73114406,0.0,1.0
1991-06-25,30.13,30.38,30.13,30.38,42700,0.829728598511212,0.836613170354152,0.829728598511212,0.836613170354152,1550568.46577118,0.0,1.0
1991-06-26,30.62,30.62,30.25,30.38,44433,0.843222359323376,0.843222359323376,0.833033192995823,0.836613170354152,1613499.03137262,0.0,1.0
1991-06-27,31.13,31.25,30.62,30.62,120167,0.857266885882975,0.860571480367586,0.843222359323376,0.843222359323376,4363633.74300527,0.0,1.0
1991-06-28,31.37,31.37,31.0,31.0,90733,0.863876074852198,0.863876074852198,0.853686908524645,0.853686908524645,3294794.58090905,0.0,1.0
1991-07-01,32.25,32.25,31.13,31.13,99450,0.888109767739349,0.888109767739349,0.857266885882975,0.857266885882975,3611335.68901508,0.0,1.0
1991-07-02,33.62,33.75,32.5,32.5,158917,0.925837221438664,0.929417198796993,0.894994339582289,0.894994339582289,5770765.54742291,0.0,1.0
1991-07-03,33.13,33.5,32.75,33.5,109283,0.9123434606265,0.922532626954052,0.90187891142523,0.922532626954052,3968402.19308833,0.0,1.0
1991-07-05,33.0,33.13,32.75,32.75,15333,0.908763483268171,0.9123434606265,0.90187891142523,0.90187891142523,556788.437603501,0.0,1.0
1991-07-08,32.5,32.75,32.5,32.75,100983,0.894994339582289,0.90187891142523,0.894994339582289,0.90187891142523,3667003.63885178,0.0,1.0
1991-07-09,32.38,32.5,32.25,32.25,90517,0.891689745097678,0.894994339582289,0.888109767739349,0.888109767739349,3286950.95588313,0.0,1.0
1991-07-10,32.38,32.63,32.25,32.63,126517,0.891689745097678,0.898574316940619,0.888109767739349,0.898574316940619,4594221.79353565,0.0,1.0
1991-07-11,31.75,32.63,31.63,32.63,39633,0.874340624053467,0.898574316940619,0.871036029568856,0.898574316940619,1439196.25301895,0.0,1.0
1991-07-12,32.0,32.0,31.63,32.0,89467,0.881225195896408,0.881225195896408,0.871036029568856,0.881225195896408,3248822.22311827,0.0,1.0
1991-07-15,31.88,32.0,31.63,32.0,85000,0.877920601411797,0.881225195896408,0.871036029568856,0.881225195896408,3086611.70001288,0.0,1.0
1991-07-16,32.63,32.63,31.75,31.75,258450,0.898574316940619,0.898574316940619,0.874340624053467,0.874340624053467,9385115.22198035,0.0,1.0
1991-07-17,33.25,33.25,32.38,32.63,139433,0.915648055111111,0.915648055111111,0.891689745097678,0.898574316940619,5063241.51962232,0.0,1.0
1991-07-18,34.25,34.25,33.13,33.13,90300,0.943186342482874,0.943186342482874,0.9123434606265,0.9123434606265,3279071.0177784,0.0,1.0
1991-07-19,33.88,34.25,33.88,34.25,41867,0.932997176155322,0.943186342482874,0.932997176155322,0.943186342482874,1520319.67111105,0.0,1.0
1991-07-22,34.25,34.25,34.0,34.25,47383,0.943186342482874,0.943186342482874,0.936301770639934,0.943186342482874,1720622.61390248,0.0,1.0
1991-07-23,34.25,34.25,34.0,34.0,94483,0.943186342482874,0.943186342482874,0.936301770639934,0.936301770639934,3430968.62649785,0.0,1.0
1991-07-24,34.0,34.25,34.0,34.25,41100,0.936301770639934,0.943186342482874,0.936301770639934,0.943186342482874,1492467.53965329,0.0,1.0
1991-07-25,34.25,34.25,33.75,33.75,7533,0.943186342482874,0.943186342482874,0.929417198796993,0.929417198796993,273546.422778789,0.0,1.0
1991-07-26,34.25,34.25,33.88,34.13,35383,0.943186342482874,0.943186342482874,0.932997176155322,0.939881747998263,1284865.66801831,0.0,1.0
1991-07-29,34.5,34.62,34.25,34.25,46667,0.950070914325815,0.953375508810426,0.943186342482874,0.943186342482874,1694622.44946472,0.0,1.0
1991-07-30,34.5,34.5,34.25,34.5,85067,0.950070914325815,0.950070914325815,0.943186342482874,0.950070914325815,3089044.67629407,0.0,1.0
1991-07-31,35.0,35.0,34.25,34.25,95967,0.963840058011696,0.963840058011696,0.943186342482874,0.943186342482874,3484857.2354722,0.0,1.0
1991-08-01,34.62,35.0,34.62,35.0,16117,0.953375508810426,0.963840058011696,0.953375508810426,0.963840058011696,585257.891401267,0.0,1.0
1991-08-02,34.88,34.88,34.62,34.88,11150,0.960535463527085,0.960535463527085,0.953375508810426,0.960535463527085,404890.828884043,0.0,1.0
1991-08-05,34.37,34.75,34.25,34.62,60283,0.946490936967486,0.956955486168756,0.943186342482874,0.953375508810426,2189061.33072796,0.0,1.0
1991-08-06,34.62,34.62,34.37,34.62,23017,0.953375508810426,0.953375508810426,0.946490936967486,0.953375508810426,835818.135284666,0.0,1.0
1991-08-07,34.75,34.75,34.37,34.62,9050,0.956955486168756,0.956955486168756,0.946490936967486,0.953375508810426,328633.363354313,0.0,1.0
1991-08-08,34.5,34.75,34.5,34.75,6483,0.950070914325815,0.956955486168756,0.950070914325815,0.956955486168756,235417.690013924,0.0,1.0
1991-08-09,34.75,34.75,34.5,34.75,21133,0.956955486168756,0.956955486168756,0.950070914325815,0.956955486168756,767404.29478085,0.0,1.0
1991-08-12,35.37,35.37,34.75,34.75,102167,0.974029224339248,0.974029224339248,0.956955486168756,0.956955486168756,3709998.32417902,0.0,1.0
1991-08-13,35.37,35.37,35.25,35.25,48633,0.974029224339248,0.974029224339248,0.970724629854637,0.970724629854637,1766013.96243208,0.0,1.0
1991-08-14,36.62,37.37,35.25,35.25,1649900,1.00845208355395,1.02910579908277,0.970724629854637,0.970724629854637,59912948.7511914,0.0,1.0
1991-08-15,36.75,36.75,36.5,36.5,176083,1.01203206091228,1.01203206091228,1.00514748906934,1.00514748906934,6394115.85851023,0.0,1.0
1991-08-16,36.75,36.75,36.5,36.5,60283,1.01203206091228,1.01203206091228,1.00514748906934,1.00514748906934,2189061.33072796,0.0,1.0
1991-08-19,36.25,36.5,35.37,35.75,75017,0.9982629172264,1.00514748906934,0.974029224339248,0.984493773540518,2724098.23411608,0.0,1.0
1991-08-20,36.5,36.75,36.25,36.25,84367,1.00514748906934,1.01203206091228,0.9982629172264,0.9982629172264,3063625.5211175,0.0,1.0
1991-08-21,37.75,38.0,36.75,37.0,102667,1.03957034828404,1.04645492012698,1.01203206091228,1.01891663275522,3728154.86359087,0.0,1.0
1991-08-22,38.13,38.5,37.75,38.0,35783,1.05003489748531,1.06022406381287,1.03957034828404,1.04645492012698,1299390.89954778,0.0,1.0
1991-08-23,37.88,38.37,37.88,38.37,79983,1.04315032564237,1.05664408645454,1.04315032564237,1.05664408645454,2904428.98355449,0.0,1.0
1991-08-26,38.0,38.13,37.75,38.13,69783,1.04645492012698,1.05003489748531,1.03957034828404,1.05003489748531,2534035.57955294,0.0,1.0
1991-08-27,38.0,38.25,37.75,37.75,49400,1.04645492012698,1.05333949196993,1.03957034828404,1.03957034828404,1793866.09388985,0.0,1.0
1991-08-28,38.5,38.5,38.0,38.0,22817,1.06022406381287,1.06022406381287,1.04645492012698,1.04645492012698,828555.519519926,0.0,1.0
1991-08-29,38.5,39.0,38.25,38.75,124150,1.06022406381287,1.07399320749875,1.05333949196993,1.06710863565581,4508268.73595998,0.0,1.0
1991-08-30,38.63,39.0,38.5,39.0,12133,1.0638040411712,1.07399320749875,1.06022406381287,1.07399320749875,440586.58536772,0.0,1.0
1991-09-03,38.88,39.0,38.5,39.0,71233,1.07068861301414,1.07399320749875,1.06022406381287,1.07399320749875,2586689.54384726,0.0,1.0
1991-09-04,38.75,38.88,38.5,38.5,28883,1.06710863565581,1.07068861301414,1.06022406381287,1.06022406381287,1048830.65566438,0.0,1.0
1991-09-05,38.25,38.63,38.13,38.37,58467,1.05333949196993,1.0638040411712,1.05003489748531,1.05664408645454,2123116.77958415,0.0,1.0
1991-09-06,38.5,38.5,38.25,38.25,8583,1.06022406381287,1.06022406381287,1.05333949196993,1.05333949196993,311675.155543653,0.0,1.0
1991-09-09,38.37,38.63,38.25,38.25,7367,1.06297789255004,1.07018076594235,1.0596534894459,1.0596534894459,265924.429831633,0.23,1.0
1991-09-10,38.13,38.63,38.0,38.37,68317,1.05632908634175,1.07018076594235,1.0527276496456,1.06297789255004,2466018.63347464,0.0,1.0
1991-09-11,37.13,37.75,36.75,37.62,129800,1.02862572714055,1.0458018098453,1.0180984506441,1.04220037314914,4685352.38117904,0.0,1.0
1991-09-12,37.37,37.5,37.25,37.5,37467,1.03527453334884,1.038875970045,1.0319501302447,1.038875970045,1352435.26706961,0.0,1.0
1991-09-13,37.25,37.75,37.25,37.75,50017,1.0319501302447,1.0458018098453,1.0319501302447,1.0458018098453,1805448.92179839,0.0,1.0
1991-09-16,37.0,37.5,37.0,37.25,42133,1.0250242904444,1.038875970045,1.0250242904444,1.0319501302447,1520862.49519426,0.0,1.0
1991-09-17,36.87,37.25,36.75,37.0,148033,1.02142285374824,1.0319501302447,1.0180984506441,1.0250242904444,5343503.61358302,0.0,1.0
1991-09-18,36.87,37.25,36.75,37.25,30983,1.02142285374824,1.0319501302447,1.0180984506441,1.0319501302447,1118384.22824399,0.0,1.0
1991-09-19,36.75,37.0,36.75,37.0,72283,1.0180984506441,1.0250242904444,1.0180984506441,1.0250242904444,2609178.16771004,0.0,1.0
1991-09-20,36.25,37.0,36.0,37.0,73333,1.0042467710435,1.0250242904444,0.997320931243198,1.0250242904444,2647079.70854392,0.0,1.0
1991-09-23,35.63,36.25,35.5,36.0,45283,0.987070688338754,1.0042467710435,0.983469251642598,0.997320931243198,1634567.11769592,0.0,1.0
1991-09-24,35.87,36.0,35.5,35.5,11150,0.993719494547042,0.997320931243198,0.983469251642598,0.983469251642598,402478.266950278,0.0,1.0
1991-09-25,35.37,36.12,35.37,35.75,44800,0.979867814946442,1.00064533434734,0.979867814946442,0.990395091442898,1617132.40891233,0.0,1.0
1991-09-26,35.25,35.5,35.25,35.25,81233,0.976543411842298,0.983469251642598,0.976543411842298,0.976543411842298,2932243.68243695,0.0,1.0
1991-09-27,35.75,35.75,35.25,35.5,23517,0.990395091442898,0.990395091442898,0.976543411842298,0.983469251642598,848886.224562305,0.0,1.0
1991-09-30,35.75,35.75,35.5,35.75,40383,0.990395091442898,0.990395091442898,0.983469251642598,0.990395091442898,1457693.26047113,0.0,1.0
1991-10-01,36.75,36.87,35.75,35.75,85217,1.0180984506441,1.02142285374824,0.990395091442898,0.990395091442898,3076052.95737236,0.0,1.0
1991-10-02,36.75,37.75,36.75,36.87,121650,1.0180984506441,1.0458018098453,1.0180984506441,1.02142285374824,4391164.23089697,0.0,1.0
1991-10-03,36.62,37.25,36.38,37.13,70417,1.01449701394794,1.0319501302447,1.00784820773965,1.02862572714055,2541821.7151424,0.0,1.0
1991-10-04,36.38,36.62,36.38,36.62,15883,1.00784820773965,1.01449701394794,1.00784820773965,1.01449701394794,573323.974347201,0.0,1.0
1991-10-07,36.5,36.5,36.25,36.25,29300,1.0111726108438,1.0111726108438,1.0042467710435,1.0042467710435,1057633.47279311,0.0,1.0
1991-10-08,36.5,36.75,36.25,36.25,159133,1.0111726108438,1.0180984506441,1.0042467710435,1.0042467710435,5744177.04525547,0.0,1.0
1991-10-09,36.75,36.75,36.5,36.5,12000,1.0180984506441,1.0180984506441,1.0111726108438,1.0111726108438,433160.466672944,0.0,1.0
1991-10-10,36.38,36.5,36.25,36.5,108950,1.00784820773965,1.0111726108438,1.0042467710435,1.0111726108438,3932736.0703348,0.0,1.0
1991-10-11,36.75,36.75,36.38,36.75,20717,1.0180984506441,1.0180984506441,1.00784820773965,1.0180984506441,747815.449005282,0.0,1.0
1991-10-14,36.62,36.75,36.38,36.75,10233,1.01449701394794,1.0180984506441,1.00784820773965,1.0180984506441,369377.587955355,0.0,1.0
1991-10-15,36.87,36.87,36.5,36.5,117450,1.02142285374824,1.02142285374824,1.0111726108438,1.0111726108438,4239558.06756146,0.0,1.0
1991-10-16,37.62,38.0,36.75,36.87,148233,1.04220037314914,1.0527276496456,1.0180984506441,1.02142285374824,5350722.95469423,0.0,1.0
1991-10-17,38.37,38.5,37.62,37.88,91767,1.06297789255004,1.0665793292462,1.04220037314914,1.04940324654145,3312486.37876469,0.0,1.0
1991-10-18,38.37,38.5,38.13,38.37,19250,1.06297789255004,1.0665793292462,1.05632908634175,1.06297789255004,694861.581954518,0.0,1.0
1991-10-21,38.5,38.5,38.25,38.5,92117,1.0665793292462,1.0665793292462,1.0596534894459,1.0665793292462,3325120.2257093,0.0,1.0
1991-10-22,38.25,38.37,38.0,38.13,63633,1.0596534894459,1.06297789255004,1.0527276496456,1.05632908634175,2296941.66464996,0.0,1.0
1991-10-23,38.25,38.25,38.0,38.0,64883,1.0596534894459,1.0596534894459,1.0527276496456,1.0527276496456,2342062.54659505,0.0,1.0
1991-10-24,38.13,38.25,38.0,38.25,51500,1.05632908634175,1.0596534894459,1.0527276496456,1.0596534894459,1858980.33613806,0.0,1.0
1991-10-25,38.0,38.37,38.0,38.0,126250,1.0527276496456,1.06297789255004,1.0527276496456,1.0527276496456,4557209.07645494,0.0,1.0
1991-10-28,38.13,38.5,38.0,38.25,188233,1.05632908634175,1.0665793292462,1.0527276496456,1.0596534894459,6794591.1769374,0.0,1.0
1991-10-29,38.63,39.0,38.37,38.75,80467,1.07018076594235,1.0804310088468,1.06297789255004,1.0735051690465,2904593.605981,0.0,1.0
1991-10-30,39.25,39.38,39.0,39.12,52950,1.0873568486471,1.09095828534325,1.0804310088468,1.08375541195094,1911320.55919437,0.0,1.0
1991-10-31,39.25,39.25,39.0,39.0,34733,1.0873568486471,1.0873568486471,1.0804310088468,1.0804310088468,1253746.87407928,0.0,1.0
1991-11-01,38.5,39.25,38.5,39.0,64483,1.0665793292462,1.0873568486471,1.0665793292462,1.0804310088468,2327623.86437262,0.0,1.0
1991-11-04,38.37,38.63,38.25,38.25,37750,1.06297789255004,1.07018076594235,1.0596534894459,1.0596534894459,1362650.63474198,0.0,1.0
1991-11-05,38.37,38.5,38.0,38.5,10450,1.06297789255004,1.0665793292462,1.0527276496456,1.0665793292462,377210.573061024,0.0,1.0
1991-11-06,37.75,38.37,37.5,38.25,84650,1.0458018098453,1.06297789255004,1.038875970045,1.0596534894459,3055586.12532206,0.0,1.0
1991-11-07,38.25,38.25,37.88,38.0,143617,1.0596534894459,1.0596534894459,1.04940324654145,1.0527276496456,5184100.56184736,0.0,1.0
1991-11-08,38.5,38.5,38.0,38.25,85633,1.0665793292462,1.0665793292462,1.0527276496456,1.0596534894459,3091069.18688369,0.0,1.0
1991-11-11,38.13,38.5,38.13,38.5,15750,1.05632908634175,1.0665793292462,1.05632908634175,1.0665793292462,568523.112508243,0.0,1.0
1991-11-12,38.25,38.5,38.25,38.25,27267,1.0596534894459,1.0665793292462,1.0596534894459,1.0596534894459,984248.870397598,0.0,1.0
1991-11-13,38.75,38.75,38.0,38.0,264517,1.0735051690465,1.0735051690465,1.0527276496456,1.0527276496456,9548192.26357727,0.0,1.0
1991-11-14,38.88,39.0,38.63,38.63,70767,1.07710660574265,1.0804310088468,1.07018076594235,1.07018076594235,2554455.56208704,0.0,1.0
1991-11-15,37.37,38.88,37.37,38.5,108867,1.03527453334884,1.07710660574265,1.03527453334884,1.0665793292462,3929740.04377363,0.0,1.0
1991-11-18,37.0,37.25,36.5,36.87,54433,1.0250242904444,1.0319501302447,1.0111726108438,1.02142285374824,1964851.97353403,0.0,1.0
1991-11-19,36.12,36.87,35.87,36.62,42783,1.00064533434734,1.02142285374824,0.993719494547042,1.01449701394794,1544325.35380572,0.0,1.0
1991-11-20,36.62,37.25,36.38,36.38,76833,1.01449701394794,1.0319501302447,1.00784820773965,1.00784820773965,2773418.17799021,0.0,1.0
1991-11-21,37.13,37.5,37.0,37.0,31467,1.02862572714055,1.038875970045,1.0250242904444,1.0250242904444,1135855.03373314,0.0,1.0
1991-11-22,37.25,37.5,37.25,37.37,86267,1.0319501302447,1.038875970045,1.0319501302447,1.03527453334884,3113954.49820624,0.0,1.0
1991-11-25,37.25,37.75,37.25,37.5,30983,1.0319501302447,1.0458018098453,1.0319501302447,1.038875970045,1118384.22824399,0.0,1.0
1991-11-26,37.5,37.75,37.25,37.5,10517,1.038875970045,1.0458018098453,1.0319501302447,1.038875970045,379629.05233328,0.0,1.0
1991-11-27,37.25,37.75,37.25,37.25,15750,1.0319501302447,1.0458018098453,1.0319501302447,1.0319501302447,568523.112508239,0.0,1.0
1991-11-29,37.13,37.5,37.0,37.25,7300,1.02862572714055,1.038875970045,1.0250242904444,1.0319501302447,263505.950559376,0.0,1.0
1991-12-02,36.38,37.0,36.38,36.87,81300,1.00784820773965,1.0250242904444,1.00784820773965,1.02142285374824,2934662.16170922,0.0,1.0
1991-12-03,36.25,36.5,36.12,36.38,108100,1.0042467710435,1.0111726108438,1.00064533434734,1.00784820773965,3902053.87061211,0.0,1.0
1991-12-04,37.0,37.0,36.5,36.5,152850,1.0250242904444,1.0250242904444,1.0111726108438,1.0111726108438,5517381.44424663,0.0,1.0
1991-12-05,37.0,37.13,36.87,37.0,9400,1.0250242904444,1.02862572714055,1.02142285374824,1.0250242904444,339309.03222714,0.0,1.0
1991-12-06,37.25,37.5,36.75,36.75,9617,1.0319501302447,1.038875970045,1.0180984506441,1.0180984506441,347142.017332809,0.0,1.0
1991-12-09,37.37,37.5,36.75,36.75,49200,1.04192333955713,1.04554790562998,1.02463694751738,1.02463694751738,1764625.02585027,0.24,1.0
1991-12-10,37.5,37.75,37.13,37.13,22883,1.04554790562998,1.05251822500085,1.0352318329611,1.0352318329611,820729.968831946,0.0,1.0
1991-12-11,38.25,38.25,37.37,37.37,38083,1.06645886374258,1.06645886374258,1.04192333955713,1.04192333955713,1365898.6760052,0.0,1.0
1991-12-12,38.75,38.75,38.0,38.0,32100,1.08039950248431,1.08039950248431,1.05948854437171,1.05948854437171,1151310.23028036,0.0,1.0
1991-12-13,39.5,39.75,38.75,39.0,27700,1.10131046059691,1.10828077996778,1.08039950248431,1.08736982185518,993498.23609863,0.0,1.0
1991-12-16,39.25,39.75,39.25,39.5,2917,1.09434014122605,1.10828077996778,1.09434014122605,1.10131046059691,104622.178870025,0.0,1.0
1991-12-17,39.63,40.13,39.38,39.38,50867,1.10493502666976,1.1188756654115,1.0979647072989,1.0979647072989,1824414.25182776,0.0,1.0
1991-12-18,39.75,40.13,39.75,40.0,74317,1.10828077996778,1.1188756654115,1.10828077996778,1.11525109933865,2665480.44809176,0.0,1.0
1991-12-19,39.38,40.0,39.38,39.75,28050,1.0979647072989,1.11525109933865,1.0979647072989,1.10828077996778,1006051.46290854,0.0,1.0
1991-12-20,39.75,39.87,39.5,39.5,15333,1.10828077996778,1.1116265332658,1.10131046059691,1.10131046059691,549938.93336102,0.0,1.0
1991-12-23,39.75,39.75,39.5,39.5,8417,1.10828077996778,1.10828077996778,1.10131046059691,1.10131046059691,301887.171597189,0.0,1.0
1991-12-24,40.0,40.0,39.5,39.5,33150,1.11525109933865,1.11525109933865,1.10131046059691,1.10131046059691,1188969.91071009,0.0,1.0
1991-12-26,40.38,40.62,39.75,40.0,49067,1.12584598478236,1.1325374913784,1.10828077996778,1.11525109933865,1759854.79966251,0.0,1.0
1991-12-27,41.13,41.13,40.38,40.75,37683,1.14675694289496,1.14675694289496,1.12584598478236,1.13616205745125,1351552.13107959,0.0,1.0
1991-12-30,40.75,41.13,40.75,41.13,8983,1.13616205745125,1.14675694289496,1.13616205745125,1.14675694289496,322187.532666929,0.0,1.0
1991-12-31,41.5,41.5,40.75,41.37,38583,1.15707301556385,1.15707301556385,1.13616205745125,1.15344844949099,1383831.85716221,0.0,1.0
1992-01-02,40.62,41.25,40.62,41.25,54917,1.1325374913784,1.15010269619298,1.1325374913784,1.15010269619298,1969673.01919957,0.0,1.0
1992-01-03,40.88,41.0,40.62,41.0,40617,1.1397866235241,1.14313237682211,1.1325374913784,1.14313237682211,1456784.03810895,0.0,1.0
1992-01-06,40.13,40.88,39.75,40.88,41867,1.1188756654115,1.1397866235241,1.10828077996778,1.1397866235241,1501616.99100148,0.0,1.0
1992-01-07,39.87,40.0,39.38,39.75,124017,1.1116265332658,1.11525109933865,1.0979647072989,1.10828077996778,4448038.65509902,0.0,1.0
1992-01-08,39.87,40.0,39.5,39.5,20583,1.1116265332658,1.11525109933865,1.10131046059691,1.10131046059691,738237.335509674,0.0,1.0
1992-01-09,40.0,40.13,39.75,40.0,164367,1.11525109933865,1.1188756654115,1.10828077996778,1.11525109933865,5895246.37447013,0.0,1.0
1992-01-10,39.63,40.13,39.63,40.0,180967,1.10493502666976,1.1188756654115,1.10493502666976,1.11525109933865,6490627.98888307,0.0,1.0
1992-01-13,39.75,40.0,39.63,40.0,16533,1.10828077996778,1.11525109933865,1.10493502666976,1.11525109933865,592978.568137856,0.0,1.0
1992-01-14,40.62,40.62,39.63,39.75,152300,1.1325374913784,1.1325374913784,1.10493502666976,1.10828077996778,5462446.98042672,0.0,1.0
1992-01-15,41.0,41.25,40.5,40.62,151383,1.14313237682211,1.15010269619298,1.12919173808038,1.1325374913784,5429557.52618479,0.0,1.0
1992-01-16,41.88,41.88,41.13,41.13,65600,1.16766790100756,1.16766790100756,1.14675694289496,1.14675694289496,2352833.36780036,0.0,1.0
1992-01-17,42.0,42.0,41.5,41.88,11150,1.17101365430558,1.17101365430558,1.15707301556385,1.16766790100756,399909.939801432,0.0,1.0
1992-01-20,43.75,44.25,42.5,42.75,158717,1.21980588990164,1.23374652864338,1.18495429304731,1.19192461241818,5692601.4273959,0.0,1.0
1992-01-21,44.0,44.13,43.75,43.75,72083,1.22677620927251,1.23040077534536,1.21980588990164,1.21980588990164,2585354.99468222,0.0,1.0
1992-01-22,44.25,44.63,43.75,43.75,43600,1.23374652864338,1.24434141408709,1.21980588990164,1.21980588990164,1563773.3968917,0.0,1.0
1992-01-23,45.75,46.25,44.37,44.75,143283,1.27556844486858,1.28950908361031,1.23709228194139,1.24768716738511,5139039.99144113,0.0,1.0
1992-01-24,45.5,46.0,44.88,46.0,179650,1.26859812549771,1.28253876423944,1.25131173345796,1.28253876423944,6443391.98971547,0.0,1.0
1992-01-27,46.5,46.5,45.0,45.0,60283,1.29647940298118,1.29647940298118,1.25465748675598,1.25465748675598,2162131.91937666,0.0,1.0
1992-01-28,46.0,46.5,46.0,46.5,85700,1.28253876423944,1.29647940298118,1.28253876423944,1.29647940298118,3073747.25031237,0.0,1.0
1992-01-29,45.5,46.5,45.5,46.5,33550,1.26859812549771,1.29647940298118,1.26859812549771,1.29647940298118,1203316.4556357,0.0,1.0
1992-01-30,45.38,45.75,45.12,45.63,86467,1.26525237219969,1.27556844486858,1.25800324005399,1.27222269157056,3101256.75020723,0.0,1.0
1992-01-31,45.38,45.63,45.25,45.63,29933,1.26525237219969,1.27222269157056,1.26162780612684,1.27222269157056,1073587.82314586,0.0,1.0
1992-02-03,45.0,45.75,44.75,45.0,217550,1.25465748675598,1.27556844486858,1.24768716738511,1.25465748675598,7802727.12141718,0.0,1.0
1992-02-04,44.88,45.38,44.63,45.0,135950,1.25131173345796,1.26525237219969,1.24434141408709,1.25465748675598,4876031.95659237,0.0,1.0
1992-02-05,44.25,44.88,44.25,44.5,136933,1.23374652864338,1.25131173345796,1.23374652864338,1.24071684801424,4911288.59074704,0.0,1.0
1992-02-06,44.25,44.75,44.25,44.75,12617,1.23374652864338,1.24768716738511,1.23374652864338,1.24768716738511,452525.893316114,0.0,1.0
1992-02-07,46.38,46.38,45.0,45.25,97567,1.29313364968316,1.29313364968316,1.25465748675598,1.26162780612684,3499373.37189295,0.0,1.0
1992-02-10,47.25,47.25,46.0,46.0,84017,1.31739036109378,1.31739036109378,1.28253876423944,1.28253876423944,3013384.16253784,0.0,1.0
1992-02-11,47.38,47.62,46.75,46.75,9900,1.32101492716663,1.32770643376266,1.30344972235204,1.30344972235204,355076.986908895,0.0,1.0
1992-02-12,48.75,48.75,47.25,47.25,114800,1.35921227731898,1.35921227731898,1.31739036109378,1.31739036109378,4117458.39365061,0.0,1.0
1992-02-13,47.75,48.5,47.75,48.25,115017,1.33133099983551,1.35224195794811,1.33133099983551,1.34527163857724,4125241.39427277,0.0,1.0
1992-02-14,47.88,48.0,47.5,48.0,59450,1.33495556590836,1.33830131920638,1.32436068046464,1.33830131920638,2132255.23956907,0.0,1.0
1992-02-18,48.0,48.0,47.75,47.75,62883,1.33830131920638,1.33830131920638,1.33133099983551,1.33133099983551,2255384.46139313,0.0,1.0
1992-02-19,47.62,48.0,47.5,47.5,111583,1.32770643376266,1.33830131920638,1.32436068046464,1.32436068046464,4002076.30608639,0.0,1.0
1992-02-20,47.38,48.0,47.25,48.0,35450,1.32101492716663,1.33830131920638,1.31739036109378,1.33830131920638,1271462.54403236,0.0,1.0
1992-02-21,47.0,47.5,47.0,47.25,27000,1.31042004172291,1.32436068046464,1.31042004172291,1.31739036109378,968391.782478806,0.0,1.0
1992-02-24,47.0,47.25,46.5,47.0,51983,1.31042004172291,1.31739036109378,1.29647940298118,1.31042004172291,1864441.11217021,0.0,1.0
1992-02-25,47.88,47.88,47.0,47.0,48217,1.33495556590836,1.33495556590836,1.31042004172291,1.31042004172291,1729368.39169558,0.0,1.0
1992-02-26,47.88,48.13,47.5,47.5,51700,1.33495556590836,1.34192588527923,1.32436068046464,1.32436068046464,1854290.93163534,0.0,1.0
1992-02-27,48.13,48.13,47.75,47.88,76417,1.34192588527923,1.34192588527923,1.33133099983551,1.33495556590836,2740799.80895121,0.0,1.0
1992-02-28,47.88,48.13,47.75,47.88,33967,1.33495556590836,1.34192588527923,1.33133099983551,1.33495556590836,1218272.72872065,0.0,1.0
1992-03-02,47.88,48.13,47.88,47.88,19533,1.33495556590836,1.34192588527923,1.33495556590836,1.33495556590836,700577.655079945,0.0,1.0
1992-03-03,48.25,48.25,47.88,47.88,5217,1.34527163857724,1.34527163857724,1.33495556590836,1.33495556590836,187114.812192294,0.0,1.0
1992-03-04,47.25,48.0,47.25,47.88,18200,1.31739036109378,1.33830131920638,1.31739036109378,1.33495556590836,652767.794115342,0.0,1.0
1992-03-05,47.0,47.5,46.75,47.5,103917,1.31042004172291,1.32436068046464,1.30344972235204,1.32436068046464,3727124.77258704,0.0,1.0
1992-03-06,46.25,47.0,46.0,46.5,87933,1.28950908361031,1.31042004172291,1.28253876423944,1.29647940298118,3153836.83735959,0.0,1.0
1992-03-09,45.75,46.25,45.75,46.25,35167,1.27669484847891,1.29064779764261,1.27669484847891,1.29064779764261,1260199.53156142,0.0404,1.0
1992-03-10,45.5,46.0,45.5,45.5,69500,1.26971837389706,1.28367132306076,1.26971837389706,1.26971837389706,2490512.90822415,0.0,1.0
1992-03-11,46.62,46.87,46.0,46.0,91483,1.30097298002375,1.30794945460561,1.28367132306076,1.28367132306076,3278267.51630318,0.0,1.0
1992-03-12,46.75,46.75,46.5,46.75,51150,1.30460074680632,1.30460074680632,1.29762427222446,1.30460074680632,1832945.83101676,0.0,1.0
1992-03-13,46.75,47.0,46.75,46.75,11283,1.30460074680632,1.31157722138817,1.30460074680632,1.30460074680632,404323.124366806,0.0,1.0
1992-03-16,46.75,47.13,46.75,47.13,53600,1.30460074680632,1.31520498817073,1.30460074680632,1.31520498817073,1920740.89037143,0.0,1.0
1992-03-17,47.38,47.75,47.0,47.25,83733,1.32218146275258,1.33250664513372,1.31157722138817,1.31855369597002,3000548.4509976,0.0,1.0
1992-03-18,48.0,48.5,47.5,47.5,77050,1.33948311971558,1.35343606887928,1.32553017055187,1.32553017055187,2761065.02990893,0.0,1.0
1992-03-19,48.0,48.5,48.0,48.25,15550,1.33948311971558,1.35343606887928,1.33948311971558,1.34645959429743,557229.866516337,0.0,1.0
1992-03-20,49.75,49.75,48.0,48.5,147050,1.38831844178854,1.38831844178854,1.33948311971558,1.35343606887928,5269495.29718506,0.0,1.0
1992-03-23,49.75,49.75,49.25,49.75,53167,1.38831844178854,1.38831844178854,1.37436549262484,1.38831844178854,1905224.45743242,0.0,1.0
1992-03-24,49.5,50.0,49.25,49.75,59100,1.38134196720669,1.39529491637039,1.37436549262484,1.38831844178854,2117831.83994312,0.0,1.0
1992-03-25,50.75,51.0,49.75,50.0,129250,1.41622434011595,1.4232008146978,1.38831844178854,1.39529491637039,4631637.31493484,0.0,1.0
1992-03-26,50.5,51.0,50.5,50.75,39350,1.4092478655341,1.4232008146978,1.4092478655341,1.41622434011595,1410096.15739022,0.0,1.0
1992-03-27,50.75,51.0,50.5,50.5,6550,1.41622434011595,1.4232008146978,1.4092478655341,1.4092478655341,234717.403580837,0.0,1.0
1992-03-30,50.75,51.25,50.5,50.5,54217,1.41622434011595,1.43017728927965,1.4092478655341,1.4092478655341,1942850.91144156,0.0,1.0
1992-03-31,52.25,52.5,50.75,50.75,198567,1.45808318760706,1.46505966218891,1.41622434011595,1.41622434011595,7115592.46974597,0.0,1.0
1992-04-01,51.75,52.25,51.75,52.0,73267,1.44413023844336,1.45808318760706,1.44413023844336,1.45110671302521,2625502.2913217,0.0,1.0
1992-04-02,50.75,52.0,50.75,51.75,282033,1.41622434011595,1.45110671302521,1.41622434011595,1.44413023844336,10106573.0510098,0.0,1.0
1992-04-03,50.38,51.0,50.25,50.62,244217,1.40589915773481,1.4232008146978,1.40227139095224,1.41259657333338,8751447.35119103,0.0,1.0
1992-04-06,50.13,50.25,50.0,50.0,67683,1.39892268315295,1.40227139095224,1.39529491637039,1.39529491637039,2425401.22542929,0.0,1.0
1992-04-07,49.25,50.5,49.0,50.0,73067,1.37436549262484,1.4092478655341,1.36738901804298,1.39529491637039,2618335.34770092,0.0,1.0
1992-04-08,49.25,49.5,48.75,48.75,118083,1.37436549262484,1.38134196720669,1.36041254346113,1.36041254346113,4231471.01786808,0.0,1.0
1992-04-09,49.75,50.0,48.75,49.0,101950,1.38831844178854,1.39529491637039,1.36041254346113,1.36738901804298,3653349.51069716,0.0,1.0
1992-04-10,50.25,50.5,49.75,50.0,170517,1.40227139095224,1.4092478655341,1.38831844178854,1.39529491637039,6110428.62693034,0.0,1.0
1992-04-13,50.88,51.0,50.25,50.5,153250,1.41985210689851,1.4232008146978,1.40227139095224,1.4092478655341,5491670.54942952,0.0,1.0
1992-04-14,52.75,53.0,50.75,50.75,262367,1.47203613677076,1.47901261135262,1.41622434011595,1.41622434011595,9401847.48477766,0.0,1.0
1992-04-15,52.0,53.25,52.0,52.75,162333,1.45110671302521,1.48598908593447,1.45110671302521,1.47203613677076,5817157.29396763,0.0,1.0
1992-04-16,50.25,52.5,50.13,52.0,121017,1.40227139095224,1.46505966218891,1.39892268315295,1.45110671302521,4336610.08078508,0.0,1.0
1992-04-20,50.5,51.25,49.75,50.25,204350,1.4092478655341,1.43017728927965,1.38831844178854,1.40227139095224,7322824.64454106,0.0,1.0
1992-04-21,50.75,51.5,50.0,51.5,316167,1.41622434011595,1.4371537638615,1.39529491637039,1.4371537638615,11329755.3187698,0.0,1.0
1992-04-22,50.75,50.75,50.5,50.75,82150,1.41622434011595,1.41622434011595,1.4092478655341,1.41622434011595,2943822.09223905,0.0,1.0
1992-04-23,51.75,52.25,50.62,50.62,303183,1.44413023844336,1.45808318760706,1.41259657333338,1.41259657333338,10864477.3389082,0.0,1.0
1992-04-24,53.13,53.5,51.75,52.25,148650,1.48264037813518,1.49296556051632,1.44413023844336,1.45808318760706,5326830.84615136,0.0,1.0
1992-04-27,52.5,53.25,52.5,52.75,62883,1.46505966218891,1.48598908593447,1.46505966218891,1.47203613677076,2253394.57853035,0.0,1.0
1992-04-28,51.5,53.0,51.25,52.75,130650,1.4371537638615,1.47901261135262,1.43017728927965,1.47203613677076,4681805.92028038,0.0,1.0
1992-04-29,51.5,52.25,51.0,52.25,60917,1.4371537638615,1.45808318760706,1.4232008146978,1.45808318760706,2182943.522738,0.0,1.0
1992-04-30,51.75,51.75,51.25,51.5,13650,1.44413023844336,1.44413023844336,1.43017728927965,1.4371537638615,489143.902118843,0.0,1.0
1992-05-01,51.5,52.0,51.0,51.5,35233,1.4371537638615,1.45110671302521,1.4232008146978,1.4371537638615,1262564.62295628,0.0,1.0
1992-05-04,51.5,51.75,51.25,51.5,50650,1.4371537638615,1.44413023844336,1.43017728927965,1.4371537638615,1815028.4719648,0.0,1.0
1992-05-05,52.25,52.25,51.25,51.75,89467,1.45808318760706,1.45808318760706,1.43017728927965,1.44413023844336,3206024.72460561,0.0,1.0
1992-05-06,53.0,53.0,52.0,52.0,106983,1.47901261135262,1.47901261135262,1.45110671302521,1.45110671302521,3833705.6469143,0.0,1.0
1992-05-07,52.5,53.0,52.25,52.75,72717,1.46505966218891,1.47901261135262,1.45808318760706,1.47203613677076,2605793.19636454,0.0,1.0
1992-05-08,51.75,52.5,51.25,52.5,88000,1.44413023844336,1.46505966218891,1.43017728927965,1.46505966218891,3153455.19314712,0.0,1.0
1992-05-11,51.75,52.0,51.5,51.5,39983,1.44413023844336,1.45110671302521,1.4371537638615,1.4371537638615,1432779.53395001,0.0,1.0
1992-05-12,51.75,52.0,51.5,52.0,26433,1.44413023844336,1.45110671302521,1.4371537638615,1.45110671302521,947219.103641566,0.0,1.0
1992-05-13,51.5,52.0,51.5,51.5,5850,1.4371537638615,1.45110671302521,1.4371537638615,1.4371537638615,209633.100908077,0.0,1.0
1992-05-14,51.5,52.25,51.25,51.75,26150,1.4371537638615,1.45808318760706,1.43017728927965,1.44413023844336,937077.878418155,0.0,1.0
1992-05-15,51.0,51.5,51.0,51.25,36067,1.4232008146978,1.4371537638615,1.4232008146978,1.43017728927965,1292450.77785497,0.0,1.0
1992-05-18,51.5,51.5,51.0,51.5,76483,1.4371537638615,1.4371537638615,1.4232008146978,1.4371537638615,2740746.744744,0.0,1.0
1992-05-19,51.75,51.75,51.0,51.0,37117,1.44413023844336,1.44413023844336,1.4232008146978,1.4232008146978,1330077.23186411,0.0,1.0
1992-05-20,51.75,52.0,51.5,51.75,19950,1.44413023844336,1.45110671302521,1.4371537638615,1.44413023844336,714902.626173693,0.0,1.0
1992-05-21,51.75,52.0,51.25,51.5,56800,1.44413023844336,1.45110671302521,1.43017728927965,1.4371537638615,2035411.98830405,0.0,1.0
1992-05-22,51.5,51.75,51.5,51.63,7300,1.4371537638615,1.44413023844336,1.4371537638615,1.44078153064407,261593.442158797,0.0,1.0
1992-05-26,34.63,34.75,34.0,34.25,73700,1.4495718886172,1.45459495031613,1.4232008146978,1.43366552657058,1760679.14950715,0.0,1.5
1992-05-27,34.25,34.75,34.25,34.75,133675,1.43366552657058,1.45459495031613,1.43366552657058,1.45459495031613,3193470.62836319,0.0,1.0
1992-05-28,34.75,34.75,34.25,34.5,16100,1.45459495031613,1.45459495031613,1.43366552657058,1.44413023844336,384625.974315673,0.0,1.0
1992-05-29,34.88,35.0,34.38,34.5,116625,1.46003660048998,1.46505966218891,1.43910717674442,1.44413023844336,2786149.33258169,0.0,1.0
1992-06-01,35.75,35.75,34.5,34.5,107500,1.49645379780725,1.49645379780725,1.44413023844336,1.44413023844336,2568154.79744936,0.0,1.0
1992-06-02,35.5,36.25,35.25,35.75,257850,1.48598908593447,1.5173832215528,1.47552437406169,1.49645379780725,6159988.04206807,0.0,1.0
1992-06-03,35.5,35.75,35.25,35.75,85825,1.48598908593447,1.49645379780725,1.47552437406169,1.49645379780725,2050343.12084736,0.0,1.0
1992-06-04,35.38,35.75,35.25,35.25,115150,1.48096602423553,1.49645379780725,1.47552437406169,1.47552437406169,2750911.85977949,0.0,1.0
1992-06-05,35.25,35.75,35.25,35.75,92100,1.47552437406169,1.49645379780725,1.47552437406169,1.49645379780725,2200251.6915822,0.0,1.0
1992-06-08,35.5,35.75,35.25,35.25,19350,1.49603520933233,1.50657066855298,1.48549975011168,1.48549975011168,459163.658525503,0.24,1.0
1992-06-09,35.25,35.75,35.25,35.75,15150,1.48549975011168,1.50657066855298,1.48549975011168,1.50657066855298,359500.22876803,0.0,1.0
1992-06-10,34.75,35.75,34.75,35.25,76500,1.46442883167038,1.50657066855298,1.46442883167038,1.48549975011168,1815298.18486827,0.0,1.0
1992-06-11,34.38,34.88,34.13,34.88,108975,1.44883635202382,1.46990727046512,1.43830089280317,1.46990727046512,2585910.06138587,0.0,1.0
1992-06-12,34.63,34.75,34.0,34.0,58600,1.45937181124447,1.46442883167038,1.43282245400843,1.43282245400843,1390542.13899713,0.0,1.0
1992-06-15,34.75,35.0,34.25,34.5,57575,1.46442883167038,1.47496429089103,1.44335791322908,1.45389337244973,1366219.5162587,0.0,1.0
1992-06-16,34.75,35.5,34.5,34.75,88550,1.46442883167038,1.49603520933233,1.45389337244973,1.46442883167038,2101237.31072007,0.0,1.0
1992-06-17,34.0,35.0,34.0,34.75,84550,1.43282245400843,1.47496429089103,1.43282245400843,1.46442883167038,2006319.75857009,0.0,1.0
1992-06-18,33.38,34.0,32.75,34.0,90225,1.40669451514122,1.43282245400843,1.38014515790518,1.43282245400843,2140984.03568286,0.0,1.0
1992-06-19,33.75,34.0,33.5,33.5,39750,1.42228699478778,1.43282245400843,1.41175153556713,1.41175153556713,943243.174490374,0.0,1.0
1992-06-22,33.0,33.5,33.0,33.5,22400,1.39068061712583,1.41175153556713,1.39068061712583,1.41175153556713,531538.292039858,0.0,1.0
1992-06-23,34.13,34.25,33.5,33.5,47500,1.43830089280317,1.44335791322908,1.41175153556713,1.41175153556713,1127145.93178095,0.0,1.0
1992-06-24,34.38,34.5,34.0,34.0,79425,1.44883635202382,1.45389337244973,1.43282245400843,1.43282245400843,1884706.64487793,0.0,1.0
1992-06-25,34.88,34.88,34.0,34.5,207475,1.46990727046512,1.46990727046512,1.43282245400843,1.45389337244973,4923254.783079,0.0,1.0
1992-06-26,35.0,35.13,34.75,35.0,35275,1.47496429089103,1.48044272968577,1.46442883167038,1.47496429089103,837054.163022591,0.0,1.0
1992-06-29,36.75,36.75,34.75,34.75,171175,1.54871250543559,1.54871250543559,1.46442883167038,1.46442883167038,4061877.99731796,0.0,1.0
1992-06-30,36.5,37.5,36.25,37.0,278775,1.53817704621493,1.58031888309754,1.52764158699428,1.55924796465624,6615160.15015231,0.0,1.0
1992-07-01,36.5,36.5,36.0,36.5,97875,1.53817704621493,1.53817704621493,1.51710612777363,1.53817704621493,2322513.8541697,0.0,1.0
1992-07-02,36.5,37.0,36.25,36.5,86575,1.53817704621493,1.55924796465624,1.52764158699428,1.53817704621493,2054371.76934602,0.0,1.0
1992-07-06,36.25,36.75,36.25,36.25,62800,1.52764158699428,1.54871250543559,1.52764158699428,1.52764158699428,1490205.56875461,0.0,1.0
1992-07-07,37.0,37.25,36.5,36.5,172725,1.55924796465624,1.56978342387689,1.53817704621493,1.53817704621493,4098658.54877608,0.0,1.0
1992-07-08,36.13,36.75,36.0,36.25,20600,1.52258456656837,1.54871250543559,1.51710612777363,1.52764158699428,488825.39357237,0.0,1.0
1992-07-09,37.0,37.0,36.0,36.25,282225,1.55924796465624,1.55924796465624,1.51710612777363,1.52764158699428,6697026.53888163,0.0,1.0
1992-07-10,37.75,37.75,36.75,37.0,161300,1.59085434231819,1.59085434231819,1.54871250543559,1.55924796465624,3827550.29044772,0.0,1.0
1992-07-13,37.5,37.75,37.0,37.75,30025,1.58031888309754,1.59085434231819,1.55924796465624,1.59085434231819,712474.875825745,0.0,1.0
1992-07-14,38.0,38.0,37.25,37.75,38275,1.60138980153884,1.60138980153884,1.56978342387689,1.59085434231819,908242.327135068,0.0,1.0
1992-07-15,37.5,38.0,37.25,38.0,33150,1.58031888309754,1.60138980153884,1.56978342387689,1.60138980153884,786629.213442913,0.0,1.0
1992-07-16,36.0,36.75,35.5,36.5,90125,1.51710612777363,1.54871250543559,1.49603520933233,1.53817704621493,2138611.09687912,0.0,1.0
1992-07-17,36.0,36.0,35.25,35.5,92000,1.51710612777363,1.51710612777363,1.48549975011168,1.49603520933233,2183103.69944942,0.0,1.0
1992-07-20,37.75,37.75,35.25,35.5,152525,1.59085434231819,1.59085434231819,1.48549975011168,1.49603520933233,3619324.91041871,0.0,1.0
1992-07-21,37.38,37.75,37.25,37.5,107700,1.57526186267162,1.59085434231819,1.56978342387689,1.58031888309754,2555655.09163807,0.0,1.0
1992-07-22,37.25,37.25,36.75,37.0,83225,1.56978342387689,1.56978342387689,1.54871250543559,1.55924796465624,1974878.3194204,0.0,1.0
1992-07-23,36.75,37.5,36.75,36.88,18600,1.54871250543559,1.58031888309754,1.54871250543559,1.55419094423032,441366.617497381,0.0,1.0
1992-07-24,37.0,37.5,36.75,36.88,124900,1.55924796465624,1.58031888309754,1.54871250543559,1.55419094423032,2963800.56588295,0.0,1.0
1992-07-27,37.13,37.5,37.0,37.5,50650,1.56472640345097,1.58031888309754,1.55924796465624,1.58031888309754,1201893.50409906,0.0,1.0
1992-07-28,37.13,37.25,37.0,37.0,112725,1.56472640345097,1.56978342387689,1.55924796465624,1.55924796465624,2674895.26652648,0.0,1.0
1992-07-29,37.25,37.25,37.0,37.0,35175,1.56978342387689,1.56978342387689,1.55924796465624,1.55924796465624,834681.224218837,0.0,1.0
1992-07-30,37.0,37.5,36.5,37.25,63950,1.55924796465624,1.58031888309754,1.53817704621493,1.56978342387689,1517494.36499771,0.0,1.0
1992-07-31,36.5,37.0,36.25,36.5,12625,1.53817704621493,1.55924796465624,1.52764158699428,1.53817704621493,299583.523973358,0.0,1.0
1992-08-03,36.25,36.25,35.88,36.25,37150,1.52764158699428,1.52764158699428,1.51204910734772,1.52764158699428,881546.765592892,0.0,1.0
1992-08-04,35.75,36.25,35.75,36.0,11600,1.50657066855298,1.52764158699428,1.50657066855298,1.51710612777363,275260.901234927,0.0,1.0
1992-08-05,36.25,36.25,35.75,35.75,51175,1.52764158699428,1.52764158699428,1.50657066855298,1.50657066855298,1214351.43281874,0.0,1.0
1992-08-06,35.88,36.25,35.75,35.75,9400,1.51204910734772,1.52764158699428,1.50657066855298,1.50657066855298,223056.247552441,0.0,1.0
1992-08-07,36.13,36.25,35.75,36.25,14650,1.52258456656837,1.52764158699428,1.50657066855298,1.52764158699428,347635.534749283,0.0,1.0
1992-08-10,35.88,36.0,35.5,36.0,12625,1.51204910734772,1.51710612777363,1.49603520933233,1.51710612777363,299583.523973358,0.0,1.0
1992-08-11,35.75,36.13,35.75,36.13,10450,1.50657066855298,1.52258456656837,1.50657066855298,1.52258456656837,247972.104991809,0.0,1.0
1992-08-12,36.0,36.25,35.75,35.75,58600,1.51710612777363,1.52764158699428,1.50657066855298,1.50657066855298,1390542.13899713,0.0,1.0
1992-08-13,35.88,36.25,35.75,35.75,53675,1.51204910734772,1.52764158699428,1.50657066855298,1.50657066855298,1273674.90291247,0.0,1.0
1992-08-14,36.13,36.25,35.75,35.75,35175,1.52258456656837,1.52764158699428,1.50657066855298,1.50657066855298,834681.224218841,0.0,1.0
1992-08-17,36.0,36.25,35.75,36.13,107500,1.51710612777363,1.52764158699428,1.50657066855298,1.52258456656837,2550909.21403058,0.0,1.0
1992-08-18,36.0,36.25,35.75,36.25,33900,1.51710612777363,1.52764158699428,1.50657066855298,1.52764158699428,804426.254471037,0.0,1.0
1992-08-19,35.5,36.25,35.5,35.75,31175,1.49603520933233,1.52764158699428,1.49603520933233,1.50657066855298,739763.672068867,0.0,1.0
1992-08-20,35.25,35.75,35.0,35.5,44350,1.48549975011168,1.50657066855298,1.47496429089103,1.49603520933233,1052398.35946285,0.0,1.0
1992-08-21,35.0,35.5,35.0,35.5,19125,1.47496429089103,1.49603520933233,1.47496429089103,1.49603520933233,453824.546217067,0.0,1.0
1992-08-24,35.0,35.5,34.88,35.0,41750,1.47496429089103,1.49603520933233,1.46990727046512,1.47496429089103,990701.950565362,0.0,1.0
1992-08-25,34.0,35.0,34.0,34.75,128850,1.43282245400843,1.47496429089103,1.43282245400843,1.46442883167038,3057531.64863106,0.0,1.0
1992-08-26,34.0,34.25,33.75,34.0,131175,1.43282245400843,1.44335791322908,1.42228699478778,1.43282245400843,3112702.47581824,0.0,1.0
1992-08-27,34.0,34.5,33.75,33.75,157950,1.43282245400843,1.45389337244973,1.42228699478778,1.42228699478778,3748056.84052213,0.0,1.0
1992-08-28,34.25,34.5,33.88,34.0,108325,1.44335791322908,1.45389337244973,1.42776543358252,1.43282245400843,2570485.95916151,0.0,1.0
1992-08-31,33.75,34.25,33.75,33.75,12025,1.42228699478778,1.44335791322908,1.42228699478778,1.42228699478778,285345.891150862,0.0,1.0
1992-09-01,34.25,34.25,33.75,34.0,289275,1.44335791322908,1.44335791322908,1.42228699478778,1.43282245400843,6864318.72454599,0.0,1.0
1992-09-02,34.0,34.25,33.75,34.0,114200,1.43282245400843,1.44335791322908,1.42228699478778,1.43282245400843,2709896.11388178,0.0,1.0
1992-09-03,33.88,34.5,33.75,34.5,81850,1.42776543358252,1.45389337244973,1.42228699478778,1.45389337244973,1942250.41086886,0.0,1.0
1992-09-04,34.0,34.25,33.88,33.88,21125,1.43282245400843,1.44335791322908,1.42776543358252,1.42776543358252,501283.322292054,0.0,1.0
1992-09-08,33.75,34.0,33.63,33.75,62250,1.42228699478778,1.43282245400843,1.41722997436187,1.42228699478778,1477154.40533398,0.0,1.0
1992-09-09,34.0,34.25,33.75,33.75,37550,1.43282245400843,1.44335791322908,1.42228699478778,1.42228699478778,891038.520807888,0.0,1.0
1992-09-10,34.75,35.0,34.25,34.25,76825,1.46442883167038,1.47496429089103,1.44335791322908,1.44335791322908,1823010.23598045,0.0,1.0
1992-09-11,35.0,35.0,34.25,34.5,51275,1.47496429089103,1.47496429089103,1.44335791322908,1.45389337244973,1216724.37162249,0.0,1.0
1992-09-14,34.25,35.0,34.0,35.0,87600,1.45347195408091,1.48529980708998,1.44286266974455,1.48529980708998,2064229.71669736,0.24,1.0
1992-09-15,33.13,34.0,33.13,33.88,123225,1.40594236025403,1.44286266974455,1.40594236025403,1.4377702132631,2903706.69908713,0.0,1.0
1992-09-16,34.0,34.25,33.0,33.0,407975,1.44286266974455,1.45347195408091,1.40042553239912,1.40042553239912,9613631.4916622,0.0,1.0
1992-09-17,35.25,35.25,34.5,34.75,86475,1.49590909142634,1.49590909142634,1.46408123841726,1.47469052275362,2037719.91725347,0.0,1.0
1992-09-18,34.88,35.25,34.75,34.75,49725,1.48020735060853,1.49590909142634,1.47469052275362,1.47469052275362,1171733.13541982,0.0,1.0
1992-09-21,35.25,35.25,34.75,34.75,81950,1.49590909142634,1.49590909142634,1.47469052275362,1.47469052275362,1931091.61282362,0.0,1.0
1992-09-22,35.25,35.5,35.0,35.5,44250,1.49590909142634,1.50651837576269,1.48529980708998,1.50651837576269,1042718.77812624,0.0,1.0
1992-09-23,35.0,35.25,34.25,35.0,73800,1.48529980708998,1.49590909142634,1.45347195408091,1.48529980708998,1739042.84351901,0.0,1.0
1992-09-24,34.5,35.0,34.5,35.0,7300,1.46408123841726,1.48529980708998,1.46408123841726,1.48529980708998,172019.143058114,0.0,1.0
1992-09-25,34.63,34.75,34.25,34.5,87075,1.46959806627217,1.47469052275362,1.45347195408091,1.46408123841726,2051858.47695689,0.0,1.0
1992-09-28,35.0,35.0,34.25,34.5,96600,1.48529980708998,1.48529980708998,1.45347195408091,1.46408123841726,2276308.11224846,0.0,1.0
1992-09-29,35.88,36.0,35.25,35.25,77150,1.52264448795395,1.52773694443541,1.49590909142634,1.49590909142634,1817983.13519637,0.0,1.0
1992-09-30,36.0,36.0,35.5,36.0,45200,1.52773694443541,1.52773694443541,1.50651837576269,1.52773694443541,1065104.83098996,0.0,1.0
1992-10-01,35.75,35.88,35.5,35.5,55250,1.51712766009905,1.52264448795395,1.50651837576269,1.50651837576269,1301925.70602203,0.0,1.0
1992-10-02,35.75,35.75,35.5,35.75,11800,1.51712766009905,1.51712766009905,1.50651837576269,1.51712766009905,278058.340833663,0.0,1.0
1992-10-05,35.5,35.5,34.75,35.0,53675,1.50651837576269,1.50651837576269,1.47469052275362,1.48529980708998,1264811.98680059,0.0,1.0
1992-10-06,35.25,35.5,35.0,35.0,30750,1.49590909142634,1.50651837576269,1.48529980708998,1.48529980708998,724601.184799587,0.0,1.0
1992-10-07,35.13,35.5,35.0,35.0,107925,1.49081663494488,1.50651837576269,1.48529980708998,1.48529980708998,2543173.42665027,0.0,1.0
1992-10-08,35.0,35.25,35.0,35.0,68125,1.48529980708998,1.49590909142634,1.48529980708998,1.48529980708998,1605315.63299096,0.0,1.0
1992-10-09,35.0,35.25,35.0,35.0,48150,1.48529980708998,1.49590909142634,1.48529980708998,1.48529980708998,1134619.41619838,0.0,1.0
1992-10-12,35.5,35.5,35.0,35.25,63425,1.50651837576269,1.50651837576269,1.48529980708998,1.49590909142634,1494563.58198094,0.0,1.0
1992-10-13,35.5,35.5,35.0,35.0,30975,1.50651837576269,1.50651837576269,1.48529980708998,1.48529980708998,729903.144688368,0.0,1.0
1992-10-14,35.0,35.38,35.0,35.13,110650,1.48529980708998,1.50142591928124,1.48529980708998,1.49081663494488,2607386.0519699,0.0,1.0
1992-10-15,35.13,35.25,35.0,35.0,81000,1.49081663494488,1.49590909142634,1.48529980708998,1.48529980708998,1908705.5599599,0.0,1.0
1992-10-16,35.38,35.5,35.0,35.0,39125,1.50142591928124,1.50651837576269,1.48529980708998,1.48529980708998,921951.913992974,0.0,1.0
1992-10-19,35.13,35.13,34.5,35.0,59875,1.49081663494488,1.49081663494488,1.46408123841726,1.48529980708998,1410910.43706912,0.0,1.0
1992-10-20,35.25,35.75,35.0,35.25,107825,1.49590909142634,1.51712766009905,1.48529980708998,1.49590909142634,2540817.00003302,0.0,1.0
1992-10-21,36.0,36.0,35.5,35.63,52950,1.52773694443541,1.52773694443541,1.50651837576269,1.5120352036176,1247727.89382563,0.0,1.0
1992-10-22,35.5,36.0,35.5,36.0,5225,1.50651837576269,1.52773694443541,1.50651837576269,1.52773694443541,123123.2907505,0.0,1.0
1992-10-23,36.0,36.25,35.5,35.75,167375,1.52773694443541,1.53834622877176,1.50651837576269,1.51712766009905,3944069.05059613,0.0,1.0
1992-10-26,36.38,36.5,35.75,35.75,79750,1.54386305662667,1.54895551310812,1.51712766009905,1.51712766009905,1879250.22724446,0.0,1.0
1992-10-27,37.25,37.25,36.0,36.5,177350,1.58078336611719,1.58078336611719,1.52773694443541,1.54895551310812,4179122.60566528,0.0,1.0
1992-10-28,37.0,37.25,36.75,36.75,127375,1.57017408178083,1.58078336611719,1.55956479744448,1.55956479744448,3001498.40370237,0.0,1.0
1992-10-29,37.0,37.25,36.75,36.88,29400,1.57017408178083,1.58078336611719,1.55956479744448,1.56508162529938,692789.425466926,0.0,1.0
1992-10-30,37.25,37.25,36.75,37.0,99000,1.58078336611719,1.58078336611719,1.55956479744448,1.57017408178083,2332862.35106209,0.0,1.0
1992-11-02,37.25,37.25,36.75,36.75,48650,1.58078336611719,1.58078336611719,1.55956479744448,1.55956479744448,1146401.54928455,0.0,1.0
1992-11-03,36.5,37.25,36.5,36.75,148525,1.54895551310812,1.58078336611719,1.54895551310812,1.55956479744448,3499882.63324745,0.0,1.0
1992-11-04,36.5,37.25,36.5,36.5,18925,1.54895551310812,1.58078336611719,1.54895551310812,1.54895551310812,445953.737311617,0.0,1.0
1992-11-05,37.0,37.0,36.5,37.0,37050,1.57017408178083,1.57017408178083,1.54895551310812,1.57017408178083,873056.061685361,0.0,1.0
1992-11-06,36.5,37.0,36.5,37.0,15350,1.54895551310812,1.57017408178083,1.54895551310812,1.57017408178083,361711.485745486,0.0,1.0
1992-11-09,37.0,37.13,36.75,37.0,53675,1.57017408178083,1.57569090963574,1.55956479744448,1.57017408178083,1264811.98680059,0.0,1.0
1992-11-10,36.75,37.25,36.75,37.0,72425,1.55956479744448,1.58078336611719,1.55956479744448,1.57017408178083,1706641.97753204,0.0,1.0
1992-11-11,37.25,37.25,36.75,37.13,36400,1.58078336611719,1.58078336611719,1.55956479744448,1.57569090963574,857739.288673336,0.0,1.0
1992-11-12,36.75,37.25,36.75,36.75,26875,1.55956479744448,1.58078336611719,1.55956479744448,1.55956479744448,633289.653381754,0.0,1.0
1992-11-13,37.25,37.25,36.75,36.75,10125,1.58078336611719,1.58078336611719,1.55956479744448,1.55956479744448,238588.194994987,0.0,1.0
1992-11-16,36.0,37.25,35.75,37.25,84450,1.52773694443541,1.58078336611719,1.51712766009905,1.58078336611719,1990002.27825448,0.0,1.0
1992-11-17,35.5,36.0,35.5,36.0,74425,1.50651837576269,1.52773694443541,1.50651837576269,1.52773694443541,1753770.50987673,0.0,1.0
1992-11-18,36.25,36.25,35.5,36.0,17775,1.53834622877176,1.53834622877176,1.50651837576269,1.52773694443541,418854.831213422,0.0,1.0
1992-11-19,35.75,36.25,35.75,35.88,65950,1.51712766009905,1.53834622877176,1.51712766009905,1.52264448795395,1554063.35406611,0.0,1.0
1992-11-20,36.13,36.25,35.75,35.75,162775,1.53325377229031,1.53834622877176,1.51712766009905,1.51712766009905,3835673.42620336,0.0,1.0
1992-11-23,36.25,36.25,35.75,35.88,158500,1.53834622877176,1.53834622877176,1.51712766009905,1.52264448795395,3734936.18831659,0.0,1.0
1992-11-24,37.25,37.25,36.25,36.5,280350,1.58078336611719,1.58078336611719,1.53834622877176,1.54895551310812,6606242.02141675,0.0,1.0
1992-11-25,37.0,37.25,36.5,37.0,230125,1.57017408178083,1.58078336611719,1.54895551310812,1.57017408178083,5422726.75291076,0.0,1.0
1992-11-27,36.88,37.0,36.75,37.0,55150,1.56508162529938,1.57017408178083,1.55956479744448,1.57017408178083,1299569.27940479,0.0,1.0
1992-11-30,36.75,37.0,36.25,36.75,164025,1.55956479744448,1.57017408178083,1.53834622877176,1.55956479744448,3865128.75891878,0.0,1.0
1992-12-01,36.75,36.75,36.0,36.75,130525,1.55956479744448,1.55956479744448,1.52773694443541,1.55956479744448,3075725.84214524,0.0,1.0
1992-12-02,36.5,36.75,36.0,36.75,128350,1.54895551310812,1.55956479744448,1.52773694443541,1.55956479744448,3024473.5632204,0.0,1.0
1992-12-03,36.75,36.88,36.25,36.38,106250,1.55956479744448,1.56508162529938,1.53834622877176,1.54386305662667,2503703.28081159,0.0,1.0
1992-12-04,36.5,37.0,36.5,37.0,52750,1.54895551310812,1.57017408178083,1.54895551310812,1.57017408178083,1243015.04059117,0.0,1.0
1992-12-07,36.5,37.0,36.5,36.5,100475,1.56126228293829,1.58264943749909,1.56126228293829,1.56126228293829,2348956.70002229,0.29,1.0
1992-12-08,36.75,36.75,36.5,36.75,239850,1.57195586021869,1.57195586021869,1.56126228293829,1.57195586021869,5607337.7904986,0.0,1.0
1992-12-09,36.63,36.75,36.5,36.5,253025,1.5668229431241,1.57195586021869,1.56126228293829,1.56126228293829,5915349.77878219,0.0,1.0
1992-12-10,36.25,36.75,36.0,36.75,22700,1.55056870565789,1.57195586021869,1.5398751283775,1.57195586021869,530692.382090133,0.0,1.0
1992-12-11,36.25,36.25,35.75,36.25,29800,1.55056870565789,1.55056870565789,1.5291815510971,1.55056870565789,696679.867237267,0.0,1.0
1992-12-14,36.25,36.25,35.75,36.25,168750,1.55056870565789,1.55056870565789,1.5291815510971,1.55056870565789,3945125.08712379,0.0,1.0
1992-12-15,35.38,36.25,35.0,35.75,460000,1.51335505672211,1.55056870565789,1.4971008192559,1.5291815510971,10754118.7560114,0.0,1.0
1992-12-16,35.5,35.75,35.25,35.38,202775,1.5184879738167,1.5291815510971,1.5077943965363,1.51335505672211,4740579.19728309,0.0,1.0
1992-12-17,35.75,35.75,35.5,35.75,63425,1.5291815510971,1.5291815510971,1.5184879738167,1.5291815510971,1482782.56978267,0.0,1.0
1992-12-18,35.75,35.75,35.5,35.75,92950,1.5291815510971,1.5291815510971,1.5184879738167,1.5291815510971,2173033.34428536,0.0,1.0
1992-12-21,35.75,35.75,35.5,35.75,28250,1.5291815510971,1.5291815510971,1.5184879738167,1.5291815510971,660443.162733312,0.0,1.0
1992-12-22,36.0,36.0,35.5,35.5,169800,1.5398751283775,1.5398751283775,1.5184879738167,1.5184879738167,3969672.53211031,0.0,1.0
1992-12-23,36.25,36.25,35.75,36.0,61025,1.55056870565789,1.55056870565789,1.5291815510971,1.5398751283775,1426674.12409913,0.0,1.0
1992-12-24,36.25,36.25,35.75,35.75,800,1.55056870565789,1.55056870565789,1.5291815510971,1.5291815510971,18702.8152278461,0.0,1.0
1992-12-28,35.75,36.25,35.75,36.25,3750,1.5291815510971,1.55056870565789,1.5291815510971,1.55056870565789,87669.4463805281,0.0,1.0
1992-12-29,36.75,37.0,36.13,36.13,162775,1.57195586021869,1.58264943749909,1.5454357885633,1.5454357885633,3805438.43589081,0.0,1.0
1992-12-30,36.75,37.0,36.63,36.75,80900,1.57195586021869,1.58264943749909,1.5668229431241,1.57195586021869,1891322.18991593,0.0,1.0
1992-12-31,36.75,36.88,36.63,36.88,60825,1.57195586021869,1.5775165204045,1.5668229431241,1.5775165204045,1421998.42029217,0.0,1.0
1993-01-04,36.5,36.75,36.5,36.63,154400,1.56126228293829,1.57195586021869,1.56126228293829,1.5668229431241,3609643.3389743,0.0,1.0
1993-01-05,36.63,36.63,36.25,36.5,76200,1.5668229431241,1.5668229431241,1.55056870565789,1.56126228293829,1781443.15045234,0.0,1.0
1993-01-06,36.63,36.63,36.25,36.63,159975,1.5668229431241,1.5668229431241,1.55056870565789,1.5668229431241,3739978.58259334,0.0,1.0
1993-01-07,36.13,36.38,35.75,36.25,125825,1.5454357885633,1.5561293658437,1.5291815510971,1.55056870565789,2941602.15755467,0.0,1.0
1993-01-08,36.38,36.38,35.88,35.88,83125,1.5561293658437,1.5561293658437,1.5347422112829,1.5347422112829,1943339.39476838,0.0,1.0
1993-01-11,36.5,36.5,36.0,36.0,31075,1.56126228293829,1.56126228293829,1.5398751283775,1.5398751283775,726487.479006646,0.0,1.0
1993-01-12,36.75,36.88,36.38,36.5,182775,1.57195586021869,1.5775165204045,1.5561293658437,1.56126228293829,4273008.81658696,0.0,1.0
1993-01-13,38.75,38.88,36.75,36.88,211975,1.65750447846189,1.6630651386477,1.57195586021869,1.5775165204045,4955661.57240332,0.0,1.0
1993-01-14,38.0,38.88,38.0,38.5,103300,1.62542374662069,1.6630651386477,1.62542374662069,1.64681090118149,2415001.01629562,0.0,1.0
1993-01-15,38.5,38.5,38.0,38.0,69900,1.64681090118149,1.64681090118149,1.62542374662069,1.62542374662069,1634158.48053305,0.0,1.0
1993-01-18,38.0,38.5,38.0,38.0,54625,1.62542374662069,1.64681090118149,1.62542374662069,1.62542374662069,1277051.60227636,0.0,1.0
1993-01-19,38.25,38.5,38.0,38.0,48150,1.63611732390109,1.64681090118149,1.62542374662069,1.62542374662069,1125675.69152598,0.0,1.0
1993-01-20,39.0,39.13,38.0,38.5,320050,1.66819805574229,1.67375871592809,1.62542374662069,1.64681090118149,7482295.01709014,0.0,1.0
1993-01-21,39.25,39.25,38.75,38.75,39650,1.67889163302269,1.67889163302269,1.65750447846189,1.65750447846189,926958.279730117,0.0,1.0
1993-01-22,40.0,40.0,39.0,39.25,52325,1.71097236486388,1.71097236486388,1.66819805574229,1.67889163302269,1223281.00849631,0.0,1.0
1993-01-25,39.75,40.5,39.5,40.0,259625,1.70027878758348,1.73235951942468,1.68958521030309,1.71097236486388,6069648.00441193,0.0,1.0
1993-01-26,40.25,40.25,39.75,39.75,110100,1.72166594214428,1.72166594214428,1.70027878758348,1.70027878758348,2573974.94573232,0.0,1.0
1993-01-27,40.0,40.25,39.88,39.88,185500,1.71097236486388,1.72166594214428,1.70583944776929,1.70583944776929,4336715.28095681,0.0,1.0
1993-01-28,39.88,40.25,39.88,40.25,54100,1.70583944776929,1.72166594214428,1.70583944776929,1.72166594214428,1264777.87978309,0.0,1.0
1993-01-29,40.25,40.25,39.88,39.88,96000,1.72166594214428,1.72166594214428,1.70583944776929,1.70583944776929,2244337.82734153,0.0,1.0
1993-02-01,41.25,41.25,39.88,39.88,91900,1.76444025126588,1.76444025126588,1.70583944776929,1.70583944776929,2148485.89929881,0.0,1.0
1993-02-02,41.25,41.38,40.75,40.88,200675,1.76444025126588,1.77000091145169,1.74305309670508,1.74861375689089,4691484.30731001,0.0,1.0
1993-02-03,41.38,41.75,41.0,41.25,175225,1.77000091145169,1.78582740582668,1.75374667398548,1.76444025126588,4096500.99787415,0.0,1.0
1993-02-04,42.13,42.13,41.38,41.75,101425,1.80208164329289,1.80208164329289,1.77000091145169,1.78582740582668,2371166.29310535,0.0,1.0
1993-02-05,42.5,43.0,41.75,41.75,75575,1.81790813766788,1.83929529222868,1.78582740582668,1.78582740582668,1766831.57605558,0.0,1.0
1993-02-08,43.0,43.5,42.75,43.0,110850,1.83929529222868,1.86068244678947,1.82860171494828,1.83929529222868,2591508.83500841,0.0,1.0
1993-02-09,42.63,43.38,42.5,43.0,104475,1.82346879785368,1.85554952969488,1.81790813766788,1.83929529222868,2442470.77616152,0.0,1.0
1993-02-10,42.25,42.88,42.25,42.5,14850,1.80721456038748,1.83416237513408,1.80721456038748,1.81790813766788,347171.007666892,0.0,1.0
1993-02-11,42.25,42.25,41.75,42.25,46675,1.80721456038748,1.80721456038748,1.78582740582668,1.80721456038748,1091192.37594964,0.0,1.0
1993-02-12,42.5,42.75,42.25,42.5,55350,1.81790813766788,1.82860171494828,1.80721456038748,1.81790813766788,1294001.0285766,0.0,1.0
1993-02-16,41.38,42.75,41.25,42.25,76200,1.77000091145169,1.82860171494828,1.76444025126588,1.80721456038748,1781443.15045233,0.0,1.0
1993-02-17,41.38,41.63,41.0,41.25,89075,1.77000091145169,1.78069448873209,1.75374667398548,1.76444025126588,2082441.58302548,0.0,1.0
1993-02-18,41.13,41.38,40.75,41.38,35375,1.75930733417129,1.77000091145169,1.74305309670508,1.77000091145169,827015.110856317,0.0,1.0
1993-02-19,42.0,42.25,40.75,40.75,112625,1.79652098310708,1.80721456038748,1.74305309670508,1.74305309670508,2633005.7062952,0.0,1.0
1993-02-22,41.75,42.25,41.75,42.25,26350,1.78582740582668,1.80721456038748,1.78582740582668,1.80721456038748,616023.976567178,0.0,1.0
1993-02-23,41.88,42.25,41.38,41.75,124250,1.79138806601249,1.80721456038748,1.77000091145169,1.78582740582668,2904780.99007483,0.0,1.0
1993-02-24,41.88,42.0,41.63,41.75,32850,1.79138806601249,1.79652098310708,1.78069448873209,1.78582740582668,767984.350293427,0.0,1.0
1993-02-25,41.63,42.0,41.25,42.0,44250,1.78069448873209,1.79652098310708,1.76444025126588,1.79652098310708,1034499.46729023,0.0,1.0
1993-02-26,41.13,41.38,40.63,41.25,54200,1.75930733417129,1.77000091145169,1.73792017961049,1.76444025126588,1267115.73168657,0.0,1.0
1993-03-01,40.88,41.13,40.63,41.13,37350,1.74861375689089,1.75930733417129,1.73792017961049,1.75930733417129,873187.685950062,0.0,1.0
1993-03-02,41.13,41.5,40.75,41.13,43000,1.75930733417129,1.77513382854628,1.74305309670508,1.75930733417129,1005276.31849672,0.0,1.0
1993-03-03,41.75,41.75,41.25,41.5,62375,1.78582740582668,1.78582740582668,1.76444025126588,1.77513382854628,1458235.12479612,0.0,1.0
1993-03-04,41.75,41.75,41.38,41.75,71475,1.78582740582668,1.78582740582668,1.77000091145169,1.78582740582668,1670979.64801287,0.0,1.0
1993-03-05,41.38,41.75,41.38,41.5,88025,1.77000091145169,1.78582740582668,1.77000091145169,1.77513382854628,2057894.13803893,0.0,1.0
1993-03-08,41.5,41.63,41.38,41.38,37050,1.78753837819154,1.79313789600275,1.78236959251966,1.78236959251966,860163.350202064,0.29,1.0
1993-03-09,42.0,42.25,41.5,41.63,250500,1.80907498515771,1.81984328864079,1.78753837819154,1.79313789600275,5815679.33132568,0.0,1.0
1993-03-10,42.63,42.75,41.75,42.25,97875,1.83621110993507,1.84137989560695,1.79830668167462,1.81984328864079,2272293.87047306,0.0,1.0
1993-03-11,42.38,42.75,42.25,42.75,91275,1.82544280645199,1.84137989560695,1.81984328864079,1.84137989560695,2119066.39108484,0.0,1.0
1993-03-12,42.5,42.5,42.0,42.5,5425,1.83061159212387,1.83061159212387,1.80907498515771,1.83061159212387,125948.344800167,0.0,1.0
1993-03-15,42.25,42.5,41.75,42.13,24375,1.81984328864079,1.83061159212387,1.79830668167462,1.81467450296891,565896.940922409,0.0,1.0
1993-03-16,42.0,42.25,41.75,42.25,121650,1.80907498515771,1.81984328864079,1.79830668167462,1.81984328864079,2824261.04054199,0.0,1.0
1993-03-17,42.0,42.25,41.75,41.75,14750,1.80907498515771,1.81984328864079,1.79830668167462,1.79830668167462,342440.200147919,0.0,1.0
1993-03-18,42.5,42.5,41.75,42.25,74200,1.83061159212387,1.83061159212387,1.79830668167462,1.81984328864079,1722648.3288797,0.0,1.0
1993-03-19,43.5,43.5,42.0,42.5,46575,1.8736848060562,1.8736848060562,1.80907498515771,1.83061159212387,1081298.46250097,0.0,1.0
1993-03-22,43.25,43.5,42.75,43.0,22500,1.86291650257311,1.8736848060562,1.84137989560695,1.85214819909003,522366.407005303,0.0,1.0
1993-03-23,42.25,43.25,42.0,43.25,127700,1.81984328864079,1.86291650257311,1.80907498515771,1.86291650257311,2964719.56331453,0.0,1.0
1993-03-24,42.75,42.75,42.13,42.5,57225,1.84137989560695,1.84137989560695,1.81467450296891,1.83061159212387,1328551.89515015,0.0,1.0
1993-03-25,42.38,42.75,42.25,42.75,35275,1.82544280645199,1.84137989560695,1.81984328864079,1.84137989560695,818954.444760534,0.0,1.0
1993-03-26,43.0,43.25,42.75,43.0,21125,1.85214819909003,1.86291650257311,1.84137989560695,1.85214819909003,490444.015466089,0.0,1.0
1993-03-29,43.25,43.25,42.75,43.25,15875,1.86291650257311,1.86291650257311,1.84137989560695,1.86291650257311,368558.520498186,0.0,1.0
1993-03-30,43.0,43.25,42.75,43.0,41850,1.85214819909003,1.86291650257311,1.84137989560695,1.85214819909003,971601.517029862,0.0,1.0
1993-03-31,43.25,43.25,42.75,42.75,171875,1.86291650257311,1.86291650257311,1.84137989560695,1.84137989560695,3990298.94240162,0.0,1.0
1993-04-01,42.88,43.25,42.75,43.25,88250,1.84697941341815,1.86291650257311,1.84137989560695,1.86291650257311,2048837.12969858,0.0,1.0
1993-04-02,42.75,43.0,42.75,43.0,34725,1.84137989560695,1.85214819909003,1.84137989560695,1.85214819909003,806185.488144849,0.0,1.0
1993-04-05,42.63,43.0,42.25,42.75,45825,1.83621110993507,1.85214819909003,1.81984328864079,1.84137989560695,1063886.24893413,0.0,1.0
1993-04-06,42.75,42.75,42.25,42.25,31700,1.84137989560695,1.84137989560695,1.81984328864079,1.81984328864079,735956.226758581,0.0,1.0
1993-04-07,43.25,43.25,42.25,42.75,19775,1.86291650257311,1.86291650257311,1.81984328864079,1.84137989560695,459102.031045771,0.0,1.0
1993-04-08,43.5,43.5,42.75,42.75,88025,1.8736848060562,1.8736848060562,1.84137989560695,1.84137989560695,2043613.46562851,0.0,1.0
1993-04-12,44.25,44.75,43.25,43.5,92000,1.90598971650544,1.9275263234716,1.86291650257311,1.8736848060562,2135898.19753279,0.0,1.0
1993-04-13,45.25,45.5,44.5,44.5,92650,1.94906293043777,1.95983123392085,1.91675801998852,1.91675801998852,2150988.78262405,0.0,1.0
1993-04-14,45.75,46.0,45.0,45.5,96000,1.97059953740393,1.98136784088701,1.93829462695468,1.95983123392085,2228763.33655595,0.0,1.0
1993-04-15,47.0,47.0,45.75,46.25,143725,2.02444105481934,2.02444105481934,1.97059953740393,1.99213614437009,3336760.52652608,0.0,1.0
1993-04-16,46.25,47.25,46.25,47.25,51700,1.99213614437009,2.03520935830242,1.99213614437009,2.03520935830242,1200281.92187441,0.0,1.0
1993-04-19,46.75,46.75,46.25,46.25,69600,2.01367275133626,2.01367275133626,1.99213614437009,1.99213614437009,1615853.41900306,0.0,1.0
1993-04-20,46.25,47.25,46.0,46.5,83125,1.99213614437009,2.03520935830242,1.98136784088701,2.00290444785317,1929853.67032514,0.0,1.0
1993-04-21,44.25,46.5,43.75,46.5,296375,1.90598971650544,2.00290444785317,1.88445310953928,2.00290444785317,6880726.39449761,0.0,1.0
1993-04-22,43.75,44.5,43.75,43.75,397950,1.88445310953928,1.91675801998852,1.88445310953928,1.88445310953928,9238920.51856708,0.0,1.0
1993-04-23,43.0,43.88,42.5,43.75,218900,1.85214819909003,1.89005262735048,1.83061159212387,1.88445310953928,5082044.7330427,0.0,1.0
1993-04-26,40.5,42.75,40.5,42.5,157850,1.74446516425922,1.84137989560695,1.74446516425922,1.83061159212387,3664690.54870163,0.0,1.0
1993-04-27,41.13,41.25,39.25,41.0,295000,1.77160128903658,1.77677007470846,1.69062364684381,1.76600177122538,6848804.00295841,0.0,1.0
1993-04-28,42.25,42.5,41.25,41.5,240150,1.81984328864079,1.83061159212387,1.77677007470846,1.78753837819154,5575390.78410324,0.0,1.0
1993-04-29,41.25,42.25,41.0,42.25,138375,1.77677007470846,1.81984328864079,1.76600177122538,1.81984328864079,3212553.40308261,0.0,1.0
1993-04-30,40.75,41.75,40.75,41.0,104250,1.7552334677423,1.79830668167462,1.7552334677423,1.76600177122538,2420297.68579123,0.0,1.0
1993-05-03,40.75,41.25,40.75,41.25,27525,1.7552334677423,1.77677007470846,1.7552334677423,1.77677007470846,639028.237903151,0.0,1.0
1993-05-04,41.63,41.75,41.13,41.25,112125,1.79313789600275,1.79830668167462,1.77160128903658,1.77677007470846,2603125.92824308,0.0,1.0
1993-05-05,41.5,42.0,41.5,41.75,200475,1.78753837819154,1.80907498515771,1.78753837819154,1.79830668167462,4654284.68641724,0.0,1.0
1993-05-06,40.5,42.0,40.25,42.0,87400,1.74446516425922,1.80907498515771,1.73369686077613,1.80907498515771,2029103.28765614,0.0,1.0
1993-05-07,39.88,40.75,39.5,40.25,290000,1.71775977162117,1.7552334677423,1.70139195032689,1.73369686077613,6732722.57917946,0.0,1.0
1993-05-10,40.5,40.5,39.75,40.0,81850,1.74446516425922,1.74446516425922,1.71216025380997,1.72292855729305,1900252.9072615,0.0,1.0
1993-05-11,40.5,40.75,40.0,40.0,97575,1.74446516425922,1.7552334677423,1.72292855729305,1.72292855729305,2265328.98504632,0.0,1.0
1993-05-12,40.25,40.75,40.0,40.75,54625,1.73369686077613,1.7552334677423,1.72292855729305,1.7552334677423,1268189.5547851,0.0,1.0
1993-05-13,39.25,40.5,39.25,40.5,174300,1.69062364684381,1.74446516425922,1.69062364684381,1.74446516425922,4046598.4329344,0.0,1.0
1993-05-14,38.38,39.25,38.25,39.25,196600,1.65314995072268,1.69062364684381,1.64755043291148,1.69062364684381,4564321.58298856,0.0,1.0
1993-05-17,38.75,39.0,38.25,38.75,36950,1.66908703987765,1.67985534336073,1.64755043291148,1.66908703987765,857841.721726482,0.0,1.0
1993-05-18,39.75,39.75,38.5,38.75,74725,1.71216025380997,1.71216025380997,1.65831873639456,1.66908703987765,1734836.8783765,0.0,1.0
1993-05-19,40.75,40.75,39.25,39.63,163200,1.7552334677423,1.7552334677423,1.69062364684381,1.70699146813809,3788897.67214512,0.0,1.0
1993-05-20,40.63,41.25,40.5,41.25,84550,1.75006468207042,1.77677007470846,1.74446516425922,1.77677007470846,1962936.87610214,0.0,1.0
1993-05-21,39.75,41.0,39.5,40.5,68650,1.71216025380997,1.76600177122538,1.70139195032689,1.74446516425922,1593797.94848507,0.0,1.0
1993-05-24,39.75,39.75,39.25,39.5,21750,1.71216025380997,1.71216025380997,1.69062364684381,1.70139195032689,504954.193438459,0.0,1.0
1993-05-25,39.5,39.75,39.0,39.25,49725,1.70139195032689,1.71216025380997,1.67985534336073,1.69062364684381,1154429.75948172,0.0,1.0
1993-05-26,40.0,40.0,39.5,39.5,22050,1.72292855729305,1.72292855729305,1.70139195032689,1.70139195032689,511919.078865196,0.0,1.0
1993-05-27,39.25,40.0,39.25,40.0,16200,1.69062364684381,1.72292855729305,1.69062364684381,1.72292855729305,376103.813043817,0.0,1.0
1993-05-28,39.5,39.75,39.0,39.25,114100,1.70139195032689,1.71216025380997,1.67985534336073,1.69062364684381,2648978.09063577,0.0,1.0
1993-06-01,39.5,39.75,39.25,39.25,74925,1.70139195032689,1.71216025380997,1.69062364684381,1.69062364684381,1739480.13532765,0.0,1.0
1993-06-02,39.63,39.75,39.5,39.5,38400,1.70699146813809,1.71216025380997,1.70139195032689,1.70139195032689,891505.334622383,0.0,1.0
1993-06-03,39.25,39.75,39.0,39.75,38275,1.69062364684381,1.71216025380997,1.67985534336073,1.71216025380997,888603.299027907,0.0,1.0
1993-06-04,38.75,39.25,38.5,38.75,20925,1.66908703987765,1.69062364684381,1.65831873639456,1.66908703987765,485800.758514929,0.0,1.0
1993-06-07,37.75,39.0,37.75,38.5,86125,1.63850505798569,1.69276019235608,1.63850505798569,1.67105813860793,1984259.20881618,0.29,1.0
1993-06-08,37.75,38.25,37.5,37.75,44475,1.63850505798569,1.66020711173385,1.62765403111162,1.63850505798569,1024672.60739738,0.0,1.0
1993-06-09,38.25,38.5,37.75,37.75,51600,1.66020711173385,1.67105813860793,1.63850505798569,1.63850505798569,1188827.57822833,0.0,1.0
1993-06-10,38.0,38.25,38.0,38.25,104475,1.64935608485977,1.66020711173385,1.64935608485977,1.66020711173385,2407030.25650009,0.0,1.0
1993-06-11,38.0,38.75,37.75,38.5,102700,1.64935608485977,1.681909165482,1.63850505798569,1.67105813860793,2366135.5093808,0.0,1.0
1993-06-14,37.75,38.25,37.75,38.25,33900,1.63850505798569,1.66020711173385,1.63850505798569,1.66020711173385,781032.071743032,0.0,1.0
1993-06-15,38.13,38.5,38.0,38.5,117750,1.65499861883429,1.67105813860793,1.64935608485977,1.67105813860793,2712876.88636407,0.0,1.0
1993-06-16,39.5,39.5,38.25,38.5,94425,1.71446224610424,1.71446224610424,1.66020711173385,1.67105813860793,2175485.35027538,0.0,1.0
1993-06-17,41.0,41.5,39.5,39.5,161000,1.7795684073487,1.80127046109686,1.71446224610424,1.71446224610424,3709326.3584256,0.0,1.0
1993-06-18,40.5,41.5,40.5,41.0,110550,1.75786635360055,1.80127046109686,1.75786635360055,1.7795684073487,2546993.96847173,0.0,1.0
1993-06-21,41.0,41.0,40.5,40.75,21950,1.7795684073487,1.7795684073487,1.75786635360055,1.76871738047462,505712.506630074,0.0,1.0
1993-06-22,40.5,41.0,40.5,40.5,22800,1.75786635360055,1.7795684073487,1.75786635360055,1.75786635360055,525295.906659028,0.0,1.0
1993-06-23,41.0,41.0,40.5,41.0,100475,1.7795684073487,1.7795684073487,1.75786635360055,1.7795684073487,2314873.07989324,0.0,1.0
1993-06-24,40.5,41.0,40.5,41.0,80600,1.75786635360055,1.7795684073487,1.75786635360055,1.7795684073487,1856967.10862797,0.0,1.0
1993-06-25,41.25,41.25,40.75,41.0,62900,1.79041943422278,1.79041943422278,1.76871738047462,1.7795684073487,1449171.60214267,0.0,1.0
1993-06-28,41.38,41.63,40.75,40.75,71275,1.7960619681973,1.80691299507138,1.76871738047462,1.76871738047462,1642125.69066326,0.0,1.0
1993-06-29,41.0,41.75,40.5,41.25,52525,1.7795684073487,1.81212148797093,1.75786635360055,1.79041943422278,1210138.92531866,0.0,1.0
1993-06-30,40.5,41.0,40.5,41.0,238475,1.75786635360055,1.7795684073487,1.75786635360055,1.7795684073487,5494295.67282946,0.0,1.0
1993-07-01,40.5,41.0,40.5,40.75,65100,1.75786635360055,1.7795684073487,1.75786635360055,1.76871738047462,1499858.04927643,0.0,1.0
1993-07-02,40.13,40.5,40.0,40.5,81850,1.74180683382691,1.75786635360055,1.73616429985239,1.75786635360055,1885766.22631761,0.0,1.0
1993-07-06,40.0,40.5,39.88,40.0,73350,1.73616429985239,1.75786635360055,1.73095580695283,1.73616429985239,1689932.22602806,0.0,1.0
1993-07-07,39.0,40.25,39.0,39.88,347775,1.69276019235608,1.74701532672647,1.69276019235608,1.73095580695283,8012490.52361158,0.0,1.0
1993-07-08,40.5,40.5,39.5,39.75,96500,1.75786635360055,1.75786635360055,1.71446224610424,1.72531327297831,2223291.88564018,0.0,1.0
1993-07-09,41.0,41.0,40.5,40.75,19450,1.7795684073487,1.7795684073487,1.75786635360055,1.76871738047462,448114.271250795,0.0,1.0
1993-07-12,40.25,41.0,40.0,40.88,86350,1.74701532672647,1.7795684073487,1.73616429985239,1.77435991444914,1989443.05000031,0.0,1.0
1993-07-13,39.88,40.25,39.75,40.25,40900,1.73095580695283,1.74701532672647,1.72531327297831,1.74701532672647,942307.130805015,0.0,1.0
1993-07-14,39.75,40.0,39.75,39.75,276275,1.72531327297831,1.73616429985239,1.72531327297831,1.72531327297831,6365180.99176419,0.0,1.0
1993-07-15,39.5,40.0,39.25,40.0,227800,1.71446224610424,1.73616429985239,1.70361121923016,1.73616429985239,5248351.20775994,0.0,1.0
1993-07-16,39.38,39.75,39.25,39.75,25100,1.70925375320468,1.72531327297831,1.70361121923016,1.72531327297831,578286.283207966,0.0,1.0
1993-07-19,39.38,39.75,39.25,39.25,122375,1.70925375320468,1.72531327297831,1.70361121923016,1.70361121923016,2819433.62181573,0.0,1.0
1993-07-20,39.88,40.0,39.25,39.25,174725,1.73095580695283,1.73616429985239,1.70361121923016,1.70361121923016,4025540.67065785,0.0,1.0
1993-07-21,40.13,40.25,39.5,39.5,77550,1.74180683382691,1.74701532672647,1.71446224610424,1.71446224610424,1786697.26146525,0.0,1.0
1993-07-22,39.88,40.25,39.75,39.75,114100,1.73095580695283,1.74701532672647,1.72531327297831,1.72531327297831,2628783.46271032,0.0,1.0
1993-07-23,39.88,40.25,39.75,40.0,43425,1.73095580695283,1.74701532672647,1.72531327297831,1.73616429985239,1000481.34853809,0.0,1.0
1993-07-26,40.25,40.25,39.75,40.25,18925,1.74701532672647,1.74701532672647,1.72531327297831,1.74701532672647,436018.641821145,0.0,1.0
1993-07-27,41.5,41.5,40.25,40.25,132750,1.80127046109686,1.80127046109686,1.74701532672647,1.74701532672647,3058466.29863973,0.0,1.0
1993-07-28,42.5,42.5,41.0,41.25,167375,1.84467456859316,1.84467456859316,1.7795684073487,1.79041943422278,3856201.85864277,0.0,1.0
1993-07-29,42.5,42.5,42.25,42.25,104375,1.84467456859316,1.84467456859316,1.83382354171909,1.83382354171909,2404726.32708493,0.0,1.0
1993-07-30,43.0,43.0,42.25,42.25,46975,1.86637662234132,1.86637662234132,1.83382354171909,1.83382354171909,1082270.84277666,0.0,1.0
1993-08-02,43.25,43.25,42.5,42.5,33150,1.8772276492154,1.8772276492154,1.84467456859316,1.84467456859316,763752.601129245,0.0,1.0
1993-08-03,43.5,43.5,42.75,42.75,68450,1.88807867608947,1.88807867608947,1.85552559546724,1.85552559546724,1577039.68468468,0.0,1.0
1993-08-04,43.25,43.25,43.0,43.0,51500,1.8772276492154,1.8772276492154,1.86637662234132,1.86637662234132,1186523.64881316,0.0,1.0
1993-08-05,43.0,43.25,43.0,43.25,18925,1.86637662234132,1.8772276492154,1.86637662234132,1.8772276492154,436018.641821146,0.0,1.0
1993-08-06,43.13,43.25,42.75,43.0,108675,1.87201915631584,1.8772276492154,1.85552559546724,1.86637662234132,2503795.29193728,0.0,1.0
1993-08-09,42.75,43.5,42.75,43.25,126775,1.85552559546724,1.88807867608947,1.85552559546724,1.8772276492154,2920806.51608327,0.0,1.0
1993-08-10,42.88,43.25,42.5,42.75,132400,1.86116812944176,1.8772276492154,1.84467456859316,1.85552559546724,3050402.54568665,0.0,1.0
1993-08-11,43.0,43.0,42.5,42.75,91475,1.86637662234132,1.86637662234132,1.84467456859316,1.85552559546724,2107519.43252784,0.0,1.0
1993-08-12,41.75,43.0,41.75,42.5,125400,1.81212148797093,1.86637662234132,1.81212148797093,1.84467456859316,2889127.48662466,0.0,1.0
1993-08-13,41.38,42.25,41.13,42.25,104975,1.7960619681973,1.83382354171909,1.78521094132322,1.83382354171909,2418549.90357594,0.0,1.0
1993-08-16,41.25,41.5,40.75,41.5,32325,1.79041943422278,1.80127046109686,1.76871738047462,1.80127046109686,744745.183454083,0.0,1.0
1993-08-17,40.75,41.25,40.75,41.25,32850,1.76871738047462,1.79041943422278,1.76871738047462,1.79041943422278,756840.812883734,0.0,1.0
1993-08-18,41.13,41.5,40.75,40.75,36500,1.78521094132322,1.80127046109686,1.76871738047462,1.76871738047462,840934.236537481,0.0,1.0
1993-08-19,40.75,41.25,40.75,41.25,31700,1.76871738047462,1.79041943422278,1.76871738047462,1.79041943422278,730345.624609265,0.0,1.0
1993-08-20,39.75,41.0,39.75,41.0,472175,1.72531327297831,1.7795684073487,1.72531327297831,1.7795684073487,10878578.7160845,0.0,1.0
1993-08-23,39.0,39.75,39.0,39.5,122375,1.69276019235608,1.72531327297831,1.69276019235608,1.71446224610424,2819433.62181573,0.0,1.0
1993-08-24,39.5,39.5,38.5,39.25,473950,1.71446224610424,1.71446224610424,1.67105813860793,1.70361121923016,10919473.4632038,0.0,1.0
1993-08-25,39.38,39.5,39.0,39.0,52325,1.70925375320468,1.71446224610424,1.69276019235608,1.69276019235608,1205531.06648832,0.0,1.0
1993-08-26,39.5,40.0,39.0,39.38,168025,1.71446224610424,1.73616429985239,1.69276019235608,1.70925375320468,3871177.39984137,0.0,1.0
1993-08-27,39.75,40.0,39.5,39.5,151150,1.72531327297831,1.73616429985239,1.71446224610424,1.71446224610424,3482389.31103125,0.0,1.0
1993-08-30,39.75,40.25,39.5,39.5,143725,1.72531327297831,1.74701532672647,1.71446224610424,1.71446224610424,3311322.55195478,0.0,1.0
1993-08-31,39.5,39.88,39.5,39.88,32025,1.71446224610424,1.73095580695283,1.71446224610424,1.73095580695283,737833.395208569,0.0,1.0
1993-09-01,39.5,40.0,39.5,39.5,426100,1.71446224610424,1.73616429985239,1.71446224610424,1.71446224610424,9817043.23804437,0.0,1.0
1993-09-02,40.0,40.0,39.5,40.0,77975,1.73616429985239,1.73616429985239,1.71446224610424,1.73616429985239,1796488.96147973,0.0,1.0
1993-09-03,39.88,39.88,39.5,39.88,8575,1.74354299812676,1.74354299812676,1.72692949914762,1.74354299812676,196135.684848271,0.29,1.0
1993-09-07,39.75,40.0,39.5,40.0,128025,1.73785943268653,1.74878936622544,1.72692949914762,1.74878936622544,2928311.49302622,0.0,1.0
1993-09-08,39.13,39.5,39.0,39.5,34625,1.71075319751004,1.72692949914762,1.7050696320698,1.72692949914762,791976.453396077,0.0,1.0
1993-09-09,39.13,39.5,39.0,39.0,141325,1.71075319751004,1.72692949914762,1.7050696320698,1.7050696320698,3232521.94299496,0.0,1.0
1993-09-10,39.75,39.75,39.0,39.0,283300,1.73785943268653,1.73785943268653,1.7050696320698,1.7050696320698,6479911.31399593,0.0,1.0
1993-09-13,39.75,40.25,39.75,39.75,83725,1.73785943268653,1.75971929976435,1.73785943268653,1.73785943268653,1915039.0920025,0.0,1.0
1993-09-14,40.0,40.0,39.63,39.75,52425,1.74878936622544,1.74878936622544,1.73261306458785,1.73785943268653,1199115.25109861,0.0,1.0
1993-09-15,40.0,40.13,39.63,39.63,28350,1.74878936622544,1.75447293166567,1.73261306458785,1.73261306458785,648448.590722854,0.0,1.0
1993-09-16,40.13,40.38,39.75,40.13,98700,1.75447293166567,1.76540286520458,1.73785943268653,1.75447293166567,2257561.76029439,0.0,1.0
1993-09-17,40.13,40.38,40.0,40.25,73900,1.75447293166567,1.76540286520458,1.74878936622544,1.75971929976435,1690312.19945041,0.0,1.0
1993-09-20,40.5,40.5,40.13,40.13,5425,1.77064923330326,1.77064923330326,1.75447293166567,1.75447293166567,124085.84143462,0.0,1.0
1993-09-21,40.0,40.5,39.63,40.25,146025,1.74878936622544,1.77064923330326,1.73261306458785,1.75971929976435,3340024.88396137,0.0,1.0
1993-09-22,39.63,40.0,39.63,40.0,37450,1.73261306458785,1.74878936622544,1.73261306458785,1.74878936622544,856592.582806736,0.0,1.0
1993-09-23,39.38,39.75,39.0,39.63,223500,1.72168313104895,1.73785943268653,1.7050696320698,1.73261306458785,5112107.93744471,0.0,1.0
1993-09-24,39.5,39.75,39.25,39.75,5425,1.72692949914762,1.73785943268653,1.71599956560871,1.73785943268653,124085.84143462,0.0,1.0
1993-09-27,39.38,40.0,39.38,39.75,45300,1.72168313104895,1.74878936622544,1.72168313104895,1.73785943268653,1036145.36718678,0.0,1.0
1993-09-28,39.75,39.75,39.38,39.75,92100,1.73785943268653,1.73785943268653,1.72168313104895,1.73785943268653,2106600.18361816,0.0,1.0
1993-09-29,40.0,40.0,39.5,39.5,128950,1.74878936622544,1.74878936622544,1.72692949914762,1.72692949914762,2949468.98672706,0.0,1.0
1993-09-30,40.0,40.0,39.5,40.0,140150,1.74878936622544,1.74878936622544,1.72692949914762,1.74878936622544,3205646.20775337,0.0,1.0
1993-10-01,40.25,40.25,39.75,40.0,47200,1.75971929976435,1.75971929976435,1.73785943268653,1.74878936622544,1079604.0028966,0.0,1.0
1993-10-04,40.0,40.5,40.0,40.0,121000,1.74878936622544,1.77064923330326,1.74878936622544,1.74878936622544,2767628.9057307,0.0,1.0
1993-10-05,39.25,40.0,39.25,39.75,77150,1.71599956560871,1.74878936622544,1.71599956560871,1.73785943268653,1764649.33948036,0.0,1.0
1993-10-06,39.75,39.75,39.25,39.75,25000,1.73785943268653,1.73785943268653,1.71599956560871,1.73785943268653,571824.154076591,0.0,1.0
1993-10-07,39.5,39.75,39.25,39.75,68325,1.72692949914762,1.73785943268653,1.71599956560871,1.73785943268653,1562795.41309132,0.0,1.0
1993-10-08,39.63,40.0,39.25,39.75,120375,1.73261306458785,1.74878936622544,1.71599956560871,1.73785943268653,2753333.30187879,0.0,1.0
1993-10-11,39.63,39.75,39.5,39.75,20825,1.73261306458785,1.73785943268653,1.72692949914762,1.73785943268653,476329.520345802,0.0,1.0
1993-10-12,40.25,40.25,39.5,39.75,99000,1.75971929976435,1.75971929976435,1.72692949914762,1.73785943268653,2264423.6501433,0.0,1.0
1993-10-13,40.5,40.75,40.0,40.5,34100,1.77064923330326,1.78157916684217,1.74878936622544,1.77064923330326,779968.146160469,0.0,1.0
1993-10-14,40.0,41.0,39.75,40.75,188750,1.74878936622544,1.79250910038108,1.73785943268653,1.78157916684217,4317272.36327826,0.0,1.0
1993-10-15,39.75,40.25,39.25,40.0,131075,1.73785943268653,1.75971929976435,1.71599956560871,1.74878936622544,2998074.03982357,0.0,1.0
1993-10-18,37.75,39.5,37.63,39.5,166975,1.65041996437526,1.72692949914762,1.64517359627658,1.72692949914762,3819213.52507755,0.0,1.0
1993-10-19,36.5,38.0,35.88,37.5,274925,1.59577029668071,1.66134989791417,1.56866406150422,1.63949003083635,6288350.22238029,0.0,1.0
1993-10-20,37.0,37.25,36.25,36.5,187500,1.61763016375853,1.62856009729744,1.5848403631418,1.59577029668071,4288681.15557444,0.0,1.0
1993-10-21,38.25,38.25,37.38,37.75,247275,1.67227983145308,1.67227983145308,1.63424366273767,1.65041996437526,5655912.70797155,0.0,1.0
1993-10-22,38.0,38.5,38.0,38.25,342025,1.66134989791417,1.68320976499199,1.66134989791417,1.67227983145308,7823126.25192183,0.0,1.0
1993-10-25,38.0,38.5,38.0,38.5,93050,1.66134989791417,1.68320976499199,1.66134989791417,1.68320976499199,2128329.50147307,0.0,1.0
1993-10-26,37.0,38.25,36.75,38.0,120600,1.61763016375853,1.67227983145308,1.60670023021962,1.66134989791417,2758479.71926548,0.0,1.0
1993-10-27,37.88,38.0,36.75,36.75,112225,1.65610352981549,1.66134989791417,1.60670023021962,1.60670023021962,2566918.62764982,0.0,1.0
1993-10-28,38.0,38.0,37.5,37.88,125200,1.66134989791417,1.66134989791417,1.63949003083635,1.65610352981549,2863695.36361556,0.0,1.0
1993-10-29,38.0,38.0,37.5,38.0,14300,1.66134989791417,1.66134989791417,1.63949003083635,1.66134989791417,327083.41613181,0.0,1.0
1993-11-01,38.5,38.75,37.5,37.75,102900,1.68320976499199,1.69413969853089,1.63949003083635,1.65041996437526,2353628.21817924,0.0,1.0
1993-11-02,39.0,39.0,38.25,38.75,100700,1.7050696320698,1.7050696320698,1.67227983145308,1.69413969853089,2303307.69262051,0.0,1.0
1993-11-03,38.5,39.5,38.25,39.0,99350,1.68320976499199,1.72692949914762,1.67227983145308,1.7050696320698,2272429.18830037,0.0,1.0
1993-11-04,37.5,38.75,37.5,38.75,216900,1.63949003083635,1.69413969853089,1.63949003083635,1.69413969853089,4961146.3607685,0.0,1.0
1993-11-05,38.5,38.5,37.75,37.75,63100,1.68320976499199,1.68320976499199,1.65041996437526,1.65041996437526,1443284.16488931,0.0,1.0
1993-11-08,38.88,39.0,38.0,38.5,61425,1.69982326397113,1.7050696320698,1.66134989791417,1.68320976499199,1404971.94656618,0.0,1.0
1993-11-09,38.75,39.25,38.5,39.0,35675,1.69413969853089,1.71599956560871,1.68320976499199,1.7050696320698,815993.067867298,0.0,1.0
1993-11-10,37.88,38.25,37.75,38.0,445800,1.65610352981549,1.67227983145308,1.65041996437526,1.66134989791417,10196768.3154938,0.0,1.0
1993-11-11,37.0,38.25,36.75,38.25,352175,1.61763016375853,1.67227983145308,1.60670023021962,1.67227983145308,8055286.85847695,0.0,1.0
1993-11-12,36.25,37.0,36.25,37.0,195750,1.5848403631418,1.61763016375853,1.5848403631418,1.61763016375853,4477383.12641972,0.0,1.0
1993-11-15,36.5,36.75,36.0,36.0,365150,1.59577029668071,1.60670023021962,1.5739104296029,1.5739104296029,8352063.59444271,0.0,1.0
1993-11-16,36.75,36.75,36.0,36.0,97225,1.60670023021962,1.60670023021962,1.5739104296029,1.5739104296029,2223824.13520387,0.0,1.0
1993-11-17,36.5,37.0,36.5,36.75,97575,1.59577029668071,1.61763016375853,1.59577029668071,1.60670023021962,2231829.67336094,0.0,1.0
1993-11-18,36.75,37.25,36.75,37.0,63000,1.60670023021962,1.62856009729744,1.60670023021962,1.61763016375853,1440996.86827301,0.0,1.0
1993-11-19,37.25,37.25,36.5,36.5,100075,1.62856009729744,1.62856009729744,1.59577029668071,1.59577029668071,2289012.0887686,0.0,1.0
1993-11-22,36.75,37.25,36.75,37.25,27525,1.60670023021962,1.62856009729744,1.60670023021962,1.62856009729744,629578.393638328,0.0,1.0
1993-11-23,37.25,37.5,36.75,37.25,104475,1.62856009729744,1.63949003083635,1.60670023021962,1.62856009729744,2389653.13988608,0.0,1.0
1993-11-24,37.25,37.75,37.0,37.5,38175,1.62856009729744,1.65041996437526,1.61763016375853,1.63949003083635,873175.483274955,0.0,1.0
1993-11-26,37.75,37.75,37.25,37.75,15050,1.65041996437526,1.65041996437526,1.62856009729744,1.65041996437526,344238.140754108,0.0,1.0
1993-11-29,37.5,37.75,37.5,37.75,93050,1.63949003083635,1.65041996437526,1.63949003083635,1.65041996437526,2128329.50147307,0.0,1.0
1993-11-30,37.25,37.75,37.25,37.75,85200,1.62856009729744,1.65041996437526,1.62856009729744,1.65041996437526,1948776.71709302,0.0,1.0
1993-12-01,36.88,37.75,36.75,37.75,95250,1.61238379565986,1.65041996437526,1.60670023021962,1.65041996437526,2178650.02703181,0.0,1.0
1993-12-02,37.13,37.25,36.75,36.75,59750,1.62331372919876,1.62856009729744,1.60670023021962,1.60670023021962,1366659.72824306,0.0,1.0
1993-12-03,37.25,37.5,37.0,37.0,65400,1.62856009729744,1.63949003083635,1.61763016375853,1.61763016375853,1495891.98706436,0.0,1.0
1993-12-06,37.25,37.75,37.25,37.5,101625,1.62856009729744,1.65041996437526,1.62856009729744,1.63949003083635,2324465.18632134,0.0,1.0
1993-12-07,37.75,37.75,37.25,37.25,31800,1.65041996437526,1.65041996437526,1.62856009729744,1.62856009729744,727360.323985423,0.0,1.0
1993-12-08,37.75,37.75,37.25,37.75,131275,1.65041996437526,1.65041996437526,1.62856009729744,1.65041996437526,3002648.63305618,0.0,1.0
1993-12-09,37.63,37.75,37.25,37.75,55050,1.64517359627658,1.65041996437526,1.62856009729744,1.65041996437526,1259156.78727666,0.0,1.0
1993-12-10,37.5,37.75,37.25,37.75,31900,1.63949003083635,1.65041996437526,1.62856009729744,1.65041996437526,729647.62060173,0.0,1.0
1993-12-13,37.25,37.5,36.75,37.5,90950,1.64342480691036,1.65445450360103,1.62136541352901,1.65445450360103,2061480.0785253,0.34,1.0
1993-12-14,36.88,37.25,36.5,37.25,117025,1.62710085580816,1.64342480691036,1.61033571683834,1.64342480691036,2652498.1439189,0.0,1.0
1993-12-15,36.75,37.0,36.5,36.63,173975,1.62136541352901,1.63239511021968,1.61033571683834,1.61607115911749,3943331.46411699,0.0,1.0
1993-12-16,36.5,37.0,36.5,36.5,19875,1.61033571683834,1.63239511021968,1.61033571683834,1.61033571683834,450488.362404512,0.0,1.0
1993-12-17,36.75,37.25,36.5,37.0,99450,1.62136541352901,1.64342480691036,1.61033571683834,1.63239511021968,2254141.76810711,0.0,1.0
1993-12-20,38.0,38.0,36.75,36.75,105925,1.67651389698238,1.67651389698238,1.62136541352901,1.62136541352901,2400904.64340619,0.0,1.0
1993-12-21,38.0,38.5,38.0,38.0,101225,1.67651389698238,1.69857329036372,1.67651389698238,1.67651389698238,2294374.06210801,0.0,1.0
1993-12-22,38.0,38.25,38.0,38.25,6350,1.67651389698238,1.68754359367305,1.67651389698238,1.68754359367305,143929.615158171,0.0,1.0
1993-12-23,38.13,38.25,38.0,38.0,59550,1.68224933926153,1.68754359367305,1.67651389698238,1.67651389698238,1349765.13112899,0.0,1.0
1993-12-27,38.25,38.5,38.0,38.25,27200,1.68754359367305,1.69857329036372,1.67651389698238,1.68754359367305,616517.406661774,0.0,1.0
1993-12-28,38.25,38.5,37.75,38.0,28450,1.68754359367305,1.69857329036372,1.6654842002917,1.67651389698238,644850.008070863,0.0,1.0
1993-12-29,38.25,38.25,37.75,38.0,145825,1.68754359367305,1.68754359367305,1.6654842002917,1.67651389698238,3305281.28038431,0.0,1.0
1993-12-30,38.25,38.25,37.75,38.25,111900,1.68754359367305,1.68754359367305,1.6654842002917,1.68754359367305,2536334.47814164,0.0,1.0
1993-12-31,38.5,38.75,38.0,38.25,115875,1.69857329036372,1.7096029870544,1.67651389698238,1.68754359367305,2626432.15062255,0.0,1.0
1994-01-03,38.25,38.75,38.0,38.5,75275,1.68754359367305,1.7096029870544,1.67651389698238,1.69857329036372,1706189.25685533,0.0,1.0
1994-01-04,38.0,38.0,38.0,38.0,47200,1.67651389698238,1.67651389698238,1.67651389698238,1.67651389698238,1069839.02920719,0.0,1.0
1994-01-05,38.0,38.25,37.5,38.25,119025,1.67651389698238,1.68754359367305,1.65445450360103,1.68754359367305,2697830.30617344,0.0,1.0
1994-01-06,37.5,38.0,37.5,37.5,43100,1.65445450360103,1.67651389698238,1.65445450360103,1.65445450360103,976908.096585385,0.0,1.0
1994-01-07,38.0,38.0,37.5,38.0,24275,1.67651389698238,1.67651389698238,1.65445450360103,1.67651389698238,550219.119364505,0.0,1.0
1994-01-10,38.13,38.25,37.75,38.0,46250,1.68224933926153,1.68754359367305,1.6654842002917,1.67651389698238,1048306.25213629,0.0,1.0
1994-01-11,37.75,38.25,37.75,38.0,48150,1.6654842002917,1.68754359367305,1.6654842002917,1.67651389698238,1091371.80627811,0.0,1.0
1994-01-12,37.38,38.0,37.0,37.75,133675,1.64916024918951,1.67651389698238,1.63239511021968,1.6654842002917,3029888.39468796,0.0,1.0
1994-01-13,38.25,38.25,37.25,37.5,131175,1.68754359367305,1.68754359367305,1.64342480691036,1.65445450360103,2973223.19186979,0.0,1.0
1994-01-14,38.25,38.5,38.25,38.25,126875,1.68754359367305,1.69857329036372,1.68754359367305,1.68754359367305,2875759.04302252,0.0,1.0
1994-01-17,38.0,38.75,38.0,38.5,49925,1.67651389698238,1.7096029870544,1.67651389698238,1.69857329036372,1131604.10027901,0.0,1.0
1994-01-18,38.25,38.5,37.75,38.0,63000,1.68754359367305,1.69857329036372,1.6654842002917,1.67651389698238,1427963.11101808,0.0,1.0
1994-01-19,38.0,38.0,37.5,37.75,100075,1.67651389698238,1.67651389698238,1.65445450360103,1.6654842002917,2268308.06881165,0.0,1.0
1994-01-20,37.38,38.0,37.25,38.0,348925,1.64916024918951,1.67651389698238,1.64342480691036,1.67651389698238,7908762.35733306,0.0,1.0
1994-01-21,37.75,37.75,37.25,37.75,68550,1.6654842002917,1.6654842002917,1.64342480691036,1.6654842002917,1553759.86127444,0.0,1.0
1994-01-24,37.63,37.75,37.25,37.75,220800,1.66018994588018,1.6654842002917,1.64342480691036,1.6654842002917,5004670.71290146,0.0,1.0
1994-01-25,38.0,38.0,37.25,37.75,98400,1.67651389698238,1.67651389698238,1.64342480691036,1.6654842002917,2230342.38292347,0.0,1.0
1994-01-26,38.0,38.0,37.5,37.75,57450,1.67651389698238,1.67651389698238,1.65445450360103,1.6654842002917,1302166.36076172,0.0,1.0
1994-01-27,38.25,38.25,37.5,38.0,43100,1.68754359367305,1.68754359367305,1.65445450360103,1.67651389698238,976908.096585385,0.0,1.0
1994-01-28,38.5,38.5,38.0,38.13,42575,1.69857329036372,1.69857329036372,1.67651389698238,1.68224933926153,965008.40399357,0.0,1.0
1994-01-31,38.5,38.5,38.0,38.0,72125,1.69857329036372,1.69857329036372,1.67651389698238,1.67651389698238,1634791.10130443,0.0,1.0
1994-02-01,39.0,39.0,38.25,38.5,318775,1.72063268374507,1.72063268374507,1.68754359367305,1.69857329036372,7225380.01134585,0.0,1.0
1994-02-02,39.75,39.75,38.75,39.25,168650,1.75372177381709,1.75372177381709,1.7096029870544,1.73166238043575,3822634.58211428,0.0,1.0
1994-02-03,39.5,39.75,39.13,39.75,48550,1.74269207712642,1.75372177381709,1.72636812602422,1.75372177381709,1100438.23872901,0.0,1.0
1994-02-04,38.75,39.75,38.5,39.5,173875,1.7096029870544,1.75372177381709,1.69857329036372,1.74269207712642,3941064.85600426,0.0,1.0
1994-02-07,38.0,38.25,37.75,38.0,148025,1.67651389698238,1.68754359367305,1.6654842002917,1.67651389698238,3355146.6588643,0.0,1.0
1994-02-08,37.5,38.5,37.5,38.5,117650,1.65445450360103,1.69857329036372,1.65445450360103,1.69857329036372,2666664.44462345,0.0,1.0
1994-02-09,38.25,38.25,37.5,38.0,21450,1.68754359367305,1.68754359367305,1.65445450360103,1.67651389698238,486187.440179965,0.0,1.0
1994-02-10,38.25,38.25,37.75,38.25,28875,1.68754359367305,1.68754359367305,1.6654842002917,1.68754359367305,654483.092549953,0.0,1.0
1994-02-11,38.25,38.25,37.75,38.0,15875,1.68754359367305,1.68754359367305,1.6654842002917,1.67651389698238,359824.037895429,0.0,1.0
1994-02-14,38.0,38.25,37.75,38.25,102275,1.67651389698238,1.68754359367305,1.6654842002917,1.68754359367305,2318173.44729165,0.0,1.0
1994-02-15,38.0,38.25,37.75,38.25,73050,1.67651389698238,1.68754359367305,1.6654842002917,1.68754359367305,1655757.22634715,0.0,1.0
1994-02-16,38.25,38.25,37.75,37.75,41650,1.68754359367305,1.68754359367305,1.6654842002917,1.6654842002917,944042.278950842,0.0,1.0
1994-02-17,37.75,38.25,37.75,37.75,16725,1.6654842002917,1.68754359367305,1.6654842002917,1.6654842002917,379090.20685361,0.0,1.0
1994-02-18,38.25,38.25,37.75,38.25,12425,1.68754359367305,1.68754359367305,1.6654842002917,1.68754359367305,281626.058006344,0.0,1.0
1994-02-22,38.25,38.25,37.75,38.25,156825,1.68754359367305,1.68754359367305,1.6654842002917,1.68754359367305,3554608.17278429,0.0,1.0
1994-02-23,38.0,38.25,37.75,38.25,73050,1.67651389698238,1.68754359367305,1.6654842002917,1.68754359367305,1655757.22634715,0.0,1.0
1994-02-24,38.25,38.25,37.75,37.75,38525,1.68754359367305,1.68754359367305,1.6654842002917,1.6654842002917,873210.77542812,0.0,1.0
1994-02-25,38.5,38.5,37.75,38.25,53575,1.69857329036372,1.69857329036372,1.6654842002917,1.68754359367305,1214335.29639355,0.0,1.0
1994-02-28,38.25,38.75,38.0,38.5,22900,1.68754359367305,1.7096029870544,1.67651389698238,1.69857329036372,519053.257814509,0.0,1.0
1994-03-01,38.25,38.75,38.25,38.25,47200,1.68754359367305,1.7096029870544,1.68754359367305,1.68754359367305,1069839.0292072,0.0,1.0
1994-03-02,38.63,38.75,38.25,38.25,26150,1.70430873264287,1.7096029870544,1.68754359367305,1.68754359367305,592718.021478141,0.0,1.0
1994-03-03,38.75,38.75,38.5,38.5,61750,1.7096029870544,1.7096029870544,1.69857329036372,1.69857329036372,1399630.50960899,0.0,1.0
1994-03-04,39.0,39.0,38.5,38.75,17775,1.72063268374507,1.72063268374507,1.69857329036372,1.7096029870544,402889.592037244,0.0,1.0
1994-03-07,39.5,39.5,39.0,39.0,39125,1.74269207712642,1.74269207712642,1.72063268374507,1.72063268374507,886810.424104481,0.0,1.0
1994-03-08,39.25,39.75,39.0,39.5,30450,1.73166238043575,1.75372177381709,1.72063268374507,1.74269207712642,690182.170325403,0.0,1.0
1994-03-09,39.5,40.0,39.25,39.25,99125,1.74269207712642,1.76475147050777,1.73166238043575,1.73166238043575,2246775.29174075,0.0,1.0
1994-03-10,38.88,40.0,38.75,40.0,65525,1.71533842933355,1.76475147050777,1.7096029870544,1.76475147050777,1485194.96586444,0.0,1.0
1994-03-11,39.25,39.25,38.75,39.25,63950,1.73166238043575,1.73166238043575,1.7096029870544,1.73166238043575,1449495.88808898,0.0,1.0
1994-03-14,38.88,39.25,38.75,39.25,17350,1.71907970245102,1.73543925723258,1.71333175077102,1.73543925723258,392400.654279274,0.0848,1.0
1994-03-15,38.25,39.0,38.25,38.75,64275,1.69122424430946,1.7243855040018,1.69122424430946,1.71333175077102,1453691.76102595,0.0,1.0
1994-03-16,38.5,38.5,38.25,38.5,31575,1.70227799754024,1.70227799754024,1.69122424430946,1.70227799754024,714123.95728346,0.0,1.0
1994-03-17,38.75,38.75,38.25,38.5,14425,1.71333175077102,1.71333175077102,1.69122424430946,1.70227799754024,326246.653485793,0.0,1.0
1994-03-18,38.75,38.75,38.25,38.75,43425,1.71333175077102,1.71333175077102,1.69122424430946,1.71333175077102,982132.473318583,0.0,1.0
1994-03-21,38.38,38.75,38.0,38.75,105625,1.69697219598946,1.71333175077102,1.68017049107868,1.71333175077102,2388894.47309788,0.0,1.0
1994-03-22,38.5,38.5,38.0,38.5,30350,1.70227799754024,1.70227799754024,1.68017049107868,1.70227799754024,686418.435583627,0.0,1.0
1994-03-23,38.5,38.75,38.5,38.5,48650,1.70227799754024,1.71333175077102,1.70227799754024,1.70227799754024,1100305.00465053,0.0,1.0
1994-03-24,38.75,38.75,38.25,38.75,96500,1.71333175077102,1.71333175077102,1.69122424430946,1.71333175077102,2182516.60737463,0.0,1.0
1994-03-25,38.63,38.75,38.25,38.75,7925,1.70802594922024,1.71333175077102,1.69122424430946,1.71333175077102,179237.762833616,0.0,1.0
1994-03-28,38.5,39.0,38.25,38.75,64475,1.70227799754024,1.7243855040018,1.69122424430946,1.71333175077102,1458215.11150756,0.0,1.0
1994-03-29,39.25,39.25,38.75,39.25,38725,1.73543925723258,1.73543925723258,1.71333175077102,1.73543925723258,875833.737000856,0.0,1.0
1994-03-30,38.5,39.0,38.5,38.75,54325,1.70227799754024,1.7243855040018,1.70227799754024,1.71333175077102,1228655.07456608,0.0,1.0
1994-03-31,38.25,38.75,38.0,38.5,96100,1.69122424430946,1.71333175077102,1.68017049107868,1.70227799754024,2173469.90641142,0.0,1.0
1994-04-04,37.75,38.0,37.5,38.0,117250,1.6691167378479,1.68017049107868,1.65806298461711,1.68017049107868,2651814.21984119,0.0,1.0
1994-04-05,38.0,38.25,37.5,38.0,68650,1.68017049107868,1.69122424430946,1.65806298461711,1.68017049107868,1552640.05281107,0.0,1.0
1994-04-06,38.0,38.25,37.75,37.75,90125,1.68017049107868,1.69122424430946,1.6691167378479,1.6691167378479,2038334.81077345,0.0,1.0
1994-04-07,38.0,38.25,37.75,37.75,18400,1.68017049107868,1.69122424430946,1.6691167378479,1.6691167378479,416148.244307701,0.0,1.0
1994-04-08,37.88,38.0,37.75,38.0,88250,1.6748646895279,1.68017049107868,1.6691167378479,1.68017049107868,1995928.40000841,0.0,1.0
1994-04-11,38.25,38.25,37.75,38.0,67625,1.69122424430946,1.69122424430946,1.6691167378479,1.68017049107868,1529457.88159284,0.0,1.0
1994-04-12,39.0,39.0,37.75,38.25,92100,1.7243855040018,1.7243855040018,1.6691167378479,1.69122424430946,2083002.89677931,0.0,1.0
1994-04-13,39.75,40.0,38.75,39.25,134625,1.75754676369414,1.76860051692492,1.71333175077102,1.73543925723258,3044780.29293067,0.0,1.0
1994-04-14,39.5,39.75,39.25,39.75,125725,1.74649301046336,1.75754676369414,1.73543925723258,1.75754676369414,2843491.19649923,0.0,1.0
1994-04-15,40.25,40.25,39.5,39.5,103625,1.7796542701557,1.7796542701557,1.74649301046336,1.74649301046336,2343660.96828183,0.0,1.0
1994-04-18,40.38,40.5,39.75,40.25,129700,1.78540222183571,1.79070802338648,1.75754676369414,1.7796542701557,2933392.78732113,0.0,1.0
1994-04-19,40.25,40.5,39.75,40.25,79550,1.7796542701557,1.79070802338648,1.75754676369414,1.7796542701557,1799162.65405857,0.0,1.0
1994-04-20,40.25,40.5,39.75,39.75,143400,1.7796542701557,1.79070802338648,1.75754676369414,1.75754676369414,3243242.29531112,0.0,1.0
1994-04-21,40.38,40.5,40.0,40.0,69400,1.78540222183571,1.79070802338648,1.76860051692492,1.76860051692492,1569602.61711709,0.0,1.0
1994-04-22,40.25,40.5,40.0,40.0,80900,1.7796542701557,1.79070802338648,1.76860051692492,1.76860051692492,1829695.26980941,0.0,1.0
1994-04-25,40.5,40.5,40.0,40.0,40200,1.79070802338648,1.79070802338648,1.76860051692492,1.76860051692492,909193.446802698,0.0,1.0
1994-04-26,40.75,40.75,40.0,40.0,104375,1.80176177661726,1.80176177661726,1.76860051692492,1.76860051692492,2360623.53258785,0.0,1.0
1994-04-28,41.25,41.25,40.25,40.25,110225,1.82386928307883,1.82386928307883,1.7796542701557,1.7796542701557,2492931.5341748,0.0,1.0
1994-04-29,42.0,42.0,40.75,40.75,90125,1.85703054277117,1.85703054277117,1.80176177661726,1.80176177661726,2038334.81077346,0.0,1.0
1994-05-02,42.75,42.75,42.0,42.0,121100,1.89019180246351,1.89019180246351,1.85703054277117,1.85703054277117,2738888.7166121,0.0,1.0
1994-05-03,42.75,42.75,42.25,42.75,33375,1.89019180246351,1.89019180246351,1.86808429600195,1.89019180246351,754834.11161791,0.0,1.0
1994-05-04,42.5,42.75,42.25,42.25,21025,1.87913804923273,1.89019180246351,1.86808429600195,1.86808429600195,475517.219378773,0.0,1.0
1994-05-05,42.25,42.5,42.25,42.25,109900,1.86808429600195,1.87913804923273,1.86808429600195,1.86808429600195,2485581.0896422,0.0,1.0
1994-05-06,42.0,42.5,41.75,42.0,57975,1.85703054277117,1.87913804923273,1.84597678954039,1.85703054277117,1311206.22085538,0.0,1.0
1994-05-09,41.5,42.0,41.5,41.75,79650,1.83492303630961,1.85703054277117,1.83492303630961,1.84597678954039,1801424.32929937,0.0,1.0
1994-05-10,41.5,42.0,41.5,41.5,34100,1.83492303630961,1.85703054277117,1.83492303630961,1.83492303630961,771231.257113728,0.0,1.0
1994-05-11,41.75,42.0,41.25,42.0,51400,1.84597678954039,1.85703054277117,1.82386928307883,1.85703054277117,1162501.0737726,0.0,1.0
1994-05-12,41.38,41.75,41.0,41.75,87700,1.82961723475883,1.84597678954039,1.81281552984805,1.84597678954039,1983489.18618399,0.0,1.0
1994-05-13,41.0,41.5,41.0,41.5,55550,1.81281552984805,1.83492303630961,1.81281552984805,1.83492303630961,1256360.59626591,0.0,1.0
1994-05-16,41.38,41.5,41.0,41.0,77650,1.82961723475883,1.83492303630961,1.81281552984805,1.81281552984805,1756190.82448332,0.0,1.0
1994-05-17,41.25,41.5,41.0,41.0,345375,1.82386928307883,1.83492303630961,1.81281552984805,1.81281552984805,7811260.8629224,0.0,1.0
1994-05-18,41.5,41.5,41.0,41.0,17775,1.83492303630961,1.83492303630961,1.81281552984805,1.81281552984805,402012.774052684,0.0,1.0
1994-05-19,41.5,41.5,41.0,41.5,43425,1.83492303630961,1.83492303630961,1.81281552984805,1.83492303630961,982132.473318582,0.0,1.0
1994-05-20,41.5,41.5,41.0,41.5,33600,1.83492303630961,1.83492303630961,1.81281552984805,1.83492303630961,759922.880909715,0.0,1.0
1994-05-23,41.44,41.5,41.0,41.5,24475,1.83227013553422,1.83492303630961,1.81281552984805,1.83492303630961,553545.015186467,0.0,1.0
1994-05-24,41.5,41.5,41.0,41.0,241525,1.83492303630961,1.83492303630961,1.81281552984805,1.81281552984805,5462511.12534878,0.0,1.0
1994-05-25,41.5,41.5,41.0,41.0,15675,1.83492303630961,1.83492303630961,1.81281552984805,1.81281552984805,354517.593995827,0.0,1.0
1994-05-26,41.75,41.75,41.0,41.0,77750,1.84597678954039,1.84597678954039,1.81281552984805,1.81281552984805,1758452.49972412,0.0,1.0
1994-05-27,42.25,43.0,41.5,41.5,57675,1.86808429600195,1.90124555569429,1.83492303630961,1.83492303630961,1304421.19513297,0.0,1.0
1994-05-31,42.31,42.75,42.25,42.75,85725,1.87073719677734,1.89019180246351,1.86808429600195,1.89019180246351,1938821.10017813,0.0,1.0
1994-06-01,42.0,42.75,42.0,42.75,54000,1.85703054277117,1.89019180246351,1.85703054277117,1.89019180246351,1221304.63003347,0.0,1.0
1994-06-02,43.0,43.0,42.25,42.5,77250,1.90124555569429,1.90124555569429,1.86808429600195,1.87913804923273,1747144.12352011,0.0,1.0
1994-06-03,42.5,43.0,42.5,43.0,24675,1.87913804923273,1.90124555569429,1.87913804923273,1.90124555569429,558068.365668073,0.0,1.0
1994-06-06,43.38,43.5,42.5,43.0,66650,1.91804726060508,1.92335306215585,1.87913804923273,1.90124555569429,1507406.54799502,0.0,1.0
1994-06-07,43.75,43.75,43.0,43.5,210200,1.93440681538663,1.93440681538663,1.90124555569429,1.92335306215585,4754041.35616734,0.0,1.0
1994-06-08,43.38,43.75,43.25,43.25,5100,1.91804726060508,1.93440681538663,1.91229930892507,1.91229930892507,115345.437280939,0.0,1.0
1994-06-09,44.5,44.5,43.5,43.5,211675,1.96756807507898,1.96756807507898,1.92335306215585,1.92335306215585,4787401.06596916,0.0,1.0
1994-06-10,45.25,45.5,44.25,44.25,388300,2.00072933477132,2.0117830880021,1.9565143218482,1.9565143218482,8782084.96003698,0.0,1.0
1994-06-13,44.5,45.5,44.5,45.25,495725,1.98260117947284,2.02715401496661,1.98260117947284,2.01601580609317,11126676.7761459,0.34,1.0
1994-06-14,44.63,44.75,44.5,44.5,80400,1.98839304808703,1.99373938834628,1.98260117947284,1.98260117947284,1804598.94659768,0.0,1.0
1994-06-15,44.63,44.75,44.5,44.75,48150,1.98839304808703,1.99373938834628,1.98260117947284,1.99373938834628,1080739.29451092,0.0,1.0
1994-06-16,44.25,44.75,44.25,44.75,47950,1.9714629705994,1.99373938834628,1.9714629705994,1.99373938834628,1076250.24240496,0.0,1.0
1994-06-17,44.38,44.75,44.0,44.75,159850,1.97725483921359,1.99373938834628,1.96032476172595,1.99373938834628,3587874.89569202,0.0,1.0
1994-06-20,43.88,44.0,43.5,43.75,135350,1.9549784214667,1.96032476172595,1.93804834397907,1.94918655285251,3037966.01271139,0.0,1.0
1994-06-21,44.0,44.0,43.5,43.5,31275,1.96032476172595,1.96032476172595,1.93804834397907,1.93804834397907,701975.52307018,0.0,1.0
1994-06-22,43.5,44.0,43.5,43.5,161300,1.93804834397907,1.96032476172595,1.93804834397907,1.93804834397907,3620420.52346026,0.0,1.0
1994-06-23,43.75,44.0,43.47,43.75,42175,1.94918655285251,1.96032476172595,1.93671175891425,1.94918655285251,946628.862845237,0.0,1.0
1994-06-24,43.25,43.5,43.25,43.25,45925,1.92691013510562,1.93804834397907,1.92691013510562,1.92691013510562,1030798.58983207,0.0,1.0
1994-06-27,43.0,43.25,42.5,43.25,41000,1.91577192623218,1.92691013510562,1.8934955084853,1.92691013510562,920255.681722698,0.0,1.0
1994-06-28,42.75,43.0,42.5,43.0,51275,1.90463371735874,1.91577192623218,1.8934955084853,1.91577192623218,1150880.73366662,0.0,1.0
1994-06-29,43.25,43.25,42.5,42.5,41750,1.92691013510562,1.92691013510562,1.8934955084853,1.8934955084853,937089.627120065,0.0,1.0
1994-06-30,43.75,43.75,43.0,43.0,44350,1.94918655285251,1.94918655285251,1.91577192623218,1.91577192623218,995447.3044976,0.0,1.0
1994-07-01,43.75,44.0,43.5,43.75,88850,1.94918655285251,1.96032476172595,1.93804834397907,1.94918655285251,1994261.39807467,0.0,1.0
1994-07-05,43.5,44.0,43.5,43.5,203500,1.93804834397907,1.96032476172595,1.93804834397907,1.93804834397907,4567610.51781874,0.0,1.0
1994-07-06,43.75,44.0,43.5,44.0,205400,1.94918655285251,1.96032476172595,1.93804834397907,1.96032476172595,4610256.51282541,0.0,1.0
1994-07-07,44.25,44.25,43.75,44.25,46775,1.9714629705994,1.9714629705994,1.94918655285251,1.9714629705994,1049877.06128242,0.0,1.0
1994-07-08,43.5,44.0,43.5,44.0,43100,1.93804834397907,1.96032476172595,1.93804834397907,1.96032476172595,967390.728835321,0.0,1.0
1994-07-11,44.0,44.0,43.5,44.0,42900,1.96032476172595,1.96032476172595,1.93804834397907,1.96032476172595,962901.67672936,0.0,1.0
1994-07-12,43.5,44.0,43.5,43.5,98800,1.93804834397907,1.96032476172595,1.93804834397907,1.93804834397907,2217591.7403464,0.0,1.0
1994-07-13,43.75,43.75,43.5,43.75,69175,1.94918655285251,1.94918655285251,1.93804834397907,1.94918655285251,1552650.89715043,0.0,1.0
1994-07-14,44.0,44.0,43.5,43.75,78925,1.96032476172595,1.96032476172595,1.93804834397907,1.94918655285251,1771492.18731619,0.0,1.0
1994-07-15,43.94,44.0,43.75,43.75,35875,1.95765159159633,1.96032476172595,1.94918655285251,1.94918655285251,805223.721507358,0.0,1.0
1994-07-18,44.25,44.5,43.75,43.75,146975,1.9714629705994,1.98260117947284,1.94918655285251,1.94918655285251,3298892.16637056,0.0,1.0
1994-07-19,44.5,44.75,44.5,44.5,53375,1.98260117947284,1.99373938834628,1.98260117947284,1.98260117947284,1198015.78077924,0.0,1.0
1994-07-20,44.0,44.75,44.0,44.75,68550,1.96032476172595,1.99373938834628,1.96032476172595,1.99373938834628,1538622.60931929,0.0,1.0
1994-07-21,44.0,44.5,44.0,44.13,37450,1.96032476172595,1.98260117947284,1.96032476172595,1.96611663034014,840575.00684183,0.0,1.0
1994-07-22,44.5,44.5,44.0,44.0,44675,1.98260117947284,1.98260117947284,1.96032476172595,1.96032476172595,1002742.01416979,0.0,1.0
1994-07-25,44.5,44.5,44.0,44.5,14650,1.98260117947284,1.98260117947284,1.96032476172595,1.98260117947284,328823.06676189,0.0,1.0
1994-07-26,44.88,45.0,44.0,44.5,56400,1.99953125696047,2.00487759721972,1.96032476172595,1.98260117947284,1265912.69388195,0.0,1.0
1994-07-27,45.25,45.25,44.5,45.0,101325,2.01601580609317,2.01601580609317,1.98260117947284,2.00487759721972,2274266.0231842,0.0,1.0
1994-07-28,45.0,45.25,44.75,45.0,34000,2.00487759721972,2.01601580609317,1.99373938834628,2.00487759721972,763138.858013946,0.0,1.0
1994-07-29,45.25,45.25,44.75,44.75,38825,2.01601580609317,2.01601580609317,1.99373938834628,1.99373938834628,871437.240070333,0.0,1.0
1994-08-01,44.75,45.25,44.75,45.25,12325,1.99373938834628,2.01601580609317,1.99373938834628,2.01601580609317,276637.836030055,0.0,1.0
1994-08-02,44.75,45.38,44.75,44.75,18100,1.99373938834628,2.02180767470736,1.99373938834628,1.99373938834628,406259.215589776,0.0,1.0
1994-08-03,44.75,45.25,44.75,45.25,9725,1.99373938834628,2.01601580609317,1.99373938834628,2.01601580609317,218280.158652518,0.0,1.0
1994-08-04,45.25,45.25,44.75,44.75,31375,2.01601580609317,2.01601580609317,1.99373938834628,1.99373938834628,704220.04912316,0.0,1.0
1994-08-05,45.0,45.5,44.75,45.25,62900,2.00487759721972,2.02715401496661,1.99373938834628,2.01601580609317,1411806.8873258,0.0,1.0
1994-08-08,45.75,46.0,45.0,45.0,189900,2.03829222384005,2.0494304327135,2.00487759721972,2.00487759721972,4262354.97461318,0.0,1.0
1994-08-09,46.0,46.0,45.5,45.75,85100,2.0494304327135,2.0494304327135,2.02715401496661,2.03829222384005,1910091.67108784,0.0,1.0
1994-08-10,46.0,46.0,45.5,46.0,20275,2.0494304327135,2.0494304327135,2.02715401496661,2.0494304327135,455077.657242138,0.0,1.0
1994-08-11,45.75,46.0,45.5,46.0,165400,2.03829222384005,2.0494304327135,2.02715401496661,2.0494304327135,3712446.09163254,0.0,1.0
1994-08-12,45.5,46.0,45.5,45.75,41225,2.02715401496661,2.0494304327135,2.02715401496661,2.03829222384005,925305.865341907,0.0,1.0
1994-08-15,46.0,46.0,45.5,45.5,30875,2.0494304327135,2.0494304327135,2.02715401496661,2.02715401496661,692997.418858249,0.0,1.0
1994-08-16,45.5,46.0,45.25,45.5,100475,2.02715401496661,2.0494304327135,2.01601580609317,2.02715401496661,2255187.55173385,0.0,1.0
1994-08-17,45.75,45.75,45.5,45.75,83525,2.03829222384005,2.03829222384005,2.02715401496661,2.03829222384005,1874740.38575338,0.0,1.0
1994-08-18,46.0,46.0,45.5,45.75,84150,2.0494304327135,2.0494304327135,2.02715401496661,2.03829222384005,1888768.67358451,0.0,1.0
1994-08-19,46.25,46.25,45.75,46.0,67100,2.06056864158694,2.06056864158694,2.03829222384005,2.0494304327135,1506076.98155105,0.0,1.0
1994-08-22,45.75,46.0,45.75,45.75,24375,2.03829222384005,2.0494304327135,2.03829222384005,2.03829222384005,547103.225414409,0.0,1.0
1994-08-23,46.5,46.5,45.75,45.75,61750,2.07170685046038,2.07170685046038,2.03829222384005,2.03829222384005,1385994.8377165,0.0,1.0
1994-08-24,47.75,47.75,46.25,46.5,552800,2.1273978948276,2.1273978948276,2.06056864158694,2.07170685046038,12407740.0208855,0.0,1.0
1994-08-25,47.75,47.75,47.25,47.25,104150,2.1273978948276,2.1273978948276,2.10512147708071,2.10512147708071,2337673.88418094,0.0,1.0
1994-08-26,47.5,47.75,47.25,47.25,71925,2.11625968595415,2.1273978948276,2.10512147708071,2.10512147708071,1614375.36360744,0.0,1.0
1994-08-29,47.5,47.75,47.25,47.5,205700,2.11625968595415,2.1273978948276,2.10512147708071,2.11625968595415,4616990.09098437,0.0,1.0
1994-08-30,47.5,47.75,47.25,47.75,119025,2.11625968595415,2.1273978948276,2.10512147708071,2.1273978948276,2671547.13456205,0.0,1.0
1994-08-31,47.5,47.5,47.25,47.5,99650,2.11625968595415,2.11625968595415,2.10512147708071,2.11625968595415,2236670.21179675,0.0,1.0
1994-09-01,47.25,47.5,46.75,47.25,366225,2.10512147708071,2.11625968595415,2.08284505933382,2.10512147708071,8220015.53753402,0.0,1.0
1994-09-02,47.25,47.25,46.75,46.75,19250,2.10512147708071,2.10512147708071,2.08284505933382,2.08284505933382,432071.265199071,0.0,1.0
1994-09-06,47.5,47.5,46.75,47.25,206150,2.11625968595415,2.11625968595415,2.08284505933382,2.10512147708071,4627090.45822279,0.0,1.0
1994-09-07,47.5,47.5,47.0,47.5,139650,2.11625968595415,2.11625968595415,2.09398326820727,2.11625968595415,3134480.63298963,0.0,1.0
1994-09-08,47.5,47.5,47.0,47.0,41125,2.11625968595415,2.11625968595415,2.09398326820727,2.09398326820727,923061.339288926,0.0,1.0
1994-09-09,47.5,47.5,47.0,47.0,51050,2.11625968595415,2.11625968595415,2.09398326820727,2.09398326820727,1145830.55004741,0.0,1.0
1994-09-12,47.0,47.5,46.75,47.0,248325,2.10913123227515,2.13156879857595,2.09791244912475,2.10913123227515,5533688.38382334,0.34,1.0
1994-09-13,46.5,47.0,46.0,46.75,148225,2.08669366597435,2.10913123227515,2.06425609967355,2.09791244912475,3303054.30662323,0.0,1.0
1994-09-14,46.75,46.75,46.0,46.0,34325,2.09791244912475,2.09791244912475,2.06425609967355,2.06425609967355,764900.246752184,0.0,1.0
1994-09-15,47.5,47.5,46.5,46.75,80275,2.13156879857595,2.13156879857595,2.08669366597435,2.09791244912475,1788852.65281956,0.0,1.0
1994-09-16,45.75,47.5,45.75,47.25,303175,2.05303731652315,2.13156879857595,2.05303731652315,2.12035001542555,6755968.89465677,0.0,1.0
1994-09-19,46.0,46.25,45.5,45.75,32225,2.06425609967355,2.07547488282395,2.04181853337275,2.05303731652315,718103.727650084,0.0,1.0
1994-09-20,45.0,45.5,44.25,45.5,453100,2.01938096707195,2.04181853337275,1.98572461762075,2.04181853337275,10096906.097696,0.0,1.0
1994-09-21,45.75,45.75,45.0,45.25,66350,2.05303731652315,2.05303731652315,2.01938096707195,2.03059975022235,1478547.16305921,0.0,1.0
1994-09-22,45.48,46.0,45.25,45.63,68125,2.04092103072072,2.06425609967355,2.03059975022235,2.04765230061096,1518101.36372884,0.0,1.0
1994-09-23,45.13,45.5,44.75,45.25,214600,2.02521473431016,2.04181853337275,2.00816218392155,2.03059975022235,4782158.57110033,0.0,1.0
1994-09-26,45.25,45.25,44.75,44.75,140150,2.03059975022235,2.03059975022235,2.00816218392155,2.00816218392155,3123110.5486473,0.0,1.0
1994-09-27,45.13,45.25,44.75,45.25,33900,2.02521473431016,2.03059975022235,2.00816218392155,2.03059975022235,755429.522648188,0.0,1.0
1994-09-28,45.38,45.5,45.0,45.25,148425,2.03643351746056,2.04181853337275,2.01938096707195,2.03059975022235,3307511.11796629,0.0,1.0
1994-09-29,45.5,45.5,45.0,45.25,99350,2.04181853337275,2.04181853337275,2.01938096707195,2.03059975022235,2213921.03466364,0.0,1.0
1994-09-30,45.0,45.5,44.75,45.0,60475,2.01938096707195,2.04181853337275,2.00816218392155,2.01938096707195,1347628.32985691,0.0,1.0
1994-10-03,45.13,45.25,44.75,45.0,298575,2.02521473431016,2.03059975022235,2.00816218392155,2.01938096707195,6653462.23376645,0.0,1.0
1994-10-04,44.5,45.25,44.06,45.25,302650,1.99694340077115,2.03059975022235,1.97719834242645,2.03059975022235,6744269.76488125,0.0,1.0
1994-10-05,44.25,44.25,43.75,44.25,131800,1.98572461762075,1.98572461762075,1.96328705131995,1.98572461762075,2937038.67507467,0.0,1.0
1994-10-06,44.13,44.5,44.13,44.25,84250,1.98033960170856,1.99694340077115,1.98033960170856,1.98572461762075,1877431.77826283,0.0,1.0
1994-10-07,44.5,44.5,44.0,44.0,43850,1.99694340077115,1.99694340077115,1.97450583447035,1.97450583447035,977155.886965282,0.0,1.0
1994-10-10,44.38,44.5,44.25,44.25,67725,1.99155838485896,1.99694340077115,1.98572461762075,1.98572461762075,1509187.74104273,0.0,1.0
1994-10-11,44.75,44.75,44.25,44.25,56300,2.00816218392155,2.00816218392155,1.98572461762075,1.98572461762075,1254592.39307059,0.0,1.0
1994-10-12,44.25,44.75,44.25,44.5,28025,1.98572461762075,2.00816218392155,1.98572461762075,1.99694340077115,624510.689445885,0.0,1.0
1994-10-13,44.38,44.75,44.25,44.75,119325,1.99155838485896,2.00816218392155,1.98572461762075,2.00816218392155,2659045.06755148,0.0,1.0
1994-10-14,44.5,44.75,44.0,44.38,59250,1.99694340077115,2.00816218392155,1.97450583447035,1.99155838485896,1320330.36038068,0.0,1.0
1994-10-17,44.63,44.75,44.25,44.25,22500,2.00277716800936,2.00816218392155,1.98572461762075,1.98572461762075,501391.27609393,0.0,1.0
1994-10-18,44.75,45.0,44.25,44.25,23525,2.00816218392155,2.01938096707195,1.98572461762075,1.98572461762075,524232.434227098,0.0,1.0
1994-10-19,45.0,45.0,44.5,45.0,25100,2.01938096707195,2.01938096707195,1.99694340077115,2.01938096707195,559329.823553673,0.0,1.0
1994-10-20,45.75,45.75,44.5,44.5,184975,2.05303731652315,2.05303731652315,1.99694340077115,1.99694340077115,4121993.39090999,0.0,1.0
1994-10-21,45.75,46.0,45.5,46.0,42375,2.05303731652315,2.06425609967355,2.04181853337275,2.06425609967355,944286.903310235,0.0,1.0
1994-10-24,45.5,46.0,45.25,45.5,80600,2.04181853337275,2.06425609967355,2.03059975022235,2.04181853337275,1796094.97125203,0.0,1.0
1994-10-25,45.5,45.75,45.25,45.25,144775,2.04181853337275,2.05303731652315,2.03059975022235,2.03059975022235,3226174.3109555,0.0,1.0
1994-10-26,46.0,46.0,45.5,45.63,146550,2.06425609967355,2.06425609967355,2.04181853337275,2.04765230061096,3265728.51162513,0.0,1.0
1994-10-27,46.25,46.25,45.5,45.5,94325,2.07547488282395,2.07547488282395,2.04181853337275,2.04181853337275,2101943.64966933,0.0,1.0
1994-10-28,47.0,47.25,45.75,46.25,186850,2.10913123227515,2.12035001542555,2.05303731652315,2.07547488282395,4163775.99725115,0.0,1.0
1994-10-31,47.0,47.5,47.0,47.0,126450,2.10913123227515,2.13156879857595,2.10913123227515,2.10913123227515,2817818.97164789,0.0,1.0
1994-11-01,47.5,47.5,47.0,47.0,634875,2.13156879857595,2.13156879857595,2.10913123227515,2.10913123227515,14147590.507117,0.0,1.0
1994-11-02,46.25,47.0,46.25,46.75,121850,2.07547488282395,2.10913123227515,2.07547488282395,2.09791244912475,2715312.31075757,0.0,1.0
1994-11-03,46.75,46.75,46.13,46.25,182775,2.09791244912475,2.09791244912475,2.07008986691176,2.07547488282395,4072968.46613636,0.0,1.0
1994-11-04,46.31,46.75,46.25,46.75,94100,2.07816739078005,2.09791244912475,2.07547488282395,2.09791244912475,2096929.73690839,0.0,1.0
1994-11-07,46.13,46.5,46.0,46.25,140800,2.07008986691176,2.08669366597435,2.06425609967355,2.07547488282395,3137595.18551223,0.0,1.0
1994-11-08,46.0,46.25,45.75,46.0,524825,2.06425609967355,2.07547488282395,2.05303731652315,2.06425609967355,11695230.0655999,0.0,1.0
1994-11-09,46.0,46.25,45.5,46.25,187900,2.06425609967355,2.07547488282395,2.04181853337275,2.07547488282395,4187174.2568022,0.0,1.0
1994-11-10,45.5,46.0,45.25,45.5,119975,2.04181853337275,2.06425609967355,2.03059975022235,2.04181853337275,2673529.70441641,0.0,1.0
1994-11-11,44.94,45.75,44.75,45.25,67925,2.01668845911586,2.05303731652315,2.00816218392155,2.03059975022235,1513644.55238578,0.0,1.0
1994-11-14,45.0,45.38,44.75,44.75,82050,2.01938096707195,2.03643351746056,2.00816218392155,2.00816218392155,1828406.8534892,0.0,1.0
1994-11-15,45.0,45.13,45.0,45.06,110000,2.01938096707195,2.02521473431016,2.01938096707195,2.02207347502805,2451246.23868144,0.0,1.0
1994-11-16,44.63,45.25,44.25,45.13,41225,2.00277716800936,2.03059975022235,1.98572461762075,2.02521473431016,918660.238087656,0.0,1.0
1994-11-17,43.5,44.25,43.5,44.25,107700,1.95206826816955,1.98572461762075,1.95206826816955,1.98572461762075,2399992.90823628,0.0,1.0
1994-11-18,42.38,43.5,42.25,43.5,163825,1.90180811965576,1.95206826816955,1.89597435241756,1.95206826816955,3650685.5913817,0.0,1.0
1994-11-21,41.75,42.75,41.75,42.25,247900,1.87353678611676,1.91841191871835,1.87353678611676,1.89597435241756,5524217.65971933,0.0,1.0
1994-11-22,41.25,42.0,41.25,41.75,348525,1.85109921981596,1.88475556926716,1.85109921981596,1.87353678611676,7766550.86669496,0.0,1.0
1994-11-23,41.5,41.5,40.75,40.75,69175,1.86231800296636,1.86231800296636,1.82866165351516,1.82866165351516,1541499.62327989,0.0,1.0
1994-11-25,42.25,42.25,41.5,41.5,75275,1.89597435241756,1.89597435241756,1.86231800296636,1.86231800296636,1677432.36924313,0.0,1.0
1994-11-28,42.0,42.5,41.75,42.5,109800,1.88475556926716,1.90719313556796,1.87353678611676,1.90719313556796,2446789.42733837,0.0,1.0
1994-11-29,42.38,42.5,41.75,42.25,89925,1.90180811965576,1.90719313556796,1.87353678611676,1.89597435241756,2003893.80012208,0.0,1.0
1994-11-30,42.75,42.75,42.25,42.5,21850,1.91841191871835,1.91841191871835,1.89597435241756,1.90719313556796,486906.639228995,0.0,1.0
1994-12-01,42.25,42.75,42.25,42.25,114000,1.89597435241756,1.91841191871835,1.89597435241756,1.89597435241756,2540382.46554257,0.0,1.0
1994-12-02,42.06,42.5,42.0,42.5,49625,1.88744807722325,1.90719313556796,1.88475556926716,1.90719313556796,1105846.31449606,0.0,1.0
1994-12-05,41.75,42.5,41.75,42.5,19550,1.87353678611676,1.90719313556796,1.87353678611676,1.90719313556796,435653.308783836,0.0,1.0
1994-12-06,41.5,42.0,41.5,41.75,29500,1.86231800296636,1.88475556926716,1.86231800296636,1.87353678611676,657379.673100929,0.0,1.0
1994-12-07,41.25,41.75,41.25,41.25,9175,1.85109921981596,1.87353678611676,1.85109921981596,1.85109921981596,204456.220362747,0.0,1.0
1994-12-08,40.75,41.5,40.75,41.25,95250,1.82866165351516,1.86231800296636,1.82866165351516,1.85109921981596,2122556.40213097,0.0,1.0
1994-12-09,40.88,41.0,40.5,41.0,28775,1.83449542075336,1.83988043666556,1.81744287036476,1.83988043666556,641223.73198235,0.0,1.0
1994-12-12,39.75,41.0,39.75,40.5,62050,1.80083907130217,1.85746923077708,1.80083907130217,1.83481716698711,1369632.3782094,0.38,1.0
1994-12-13,40.88,41.0,40.0,40.25,166650,1.85203273546749,1.85746923077708,1.81216510319715,1.82349113509213,3678472.77725377,0.0,1.0
1994-12-14,40.5,41.0,40.5,41.0,39125,1.83481716698711,1.85746923077708,1.83481716698711,1.85746923077708,863607.845244851,0.0,1.0
1994-12-15,41.0,41.0,40.5,40.75,49725,1.85746923077708,1.85746923077708,1.83481716698711,1.84614319888209,1097582.11130479,0.0,1.0
1994-12-16,40.75,41.0,40.5,41.0,91700,1.84614319888209,1.85746923077708,1.83481716698711,1.85746923077708,2024098.13185822,0.0,1.0
1994-12-19,41.25,41.25,40.75,40.75,30975,1.86879526267206,1.86879526267206,1.84614319888209,1.84614319888209,683712.536906306,0.0,1.0
1994-12-20,41.13,41.5,41.0,41.25,31175,1.86335876736247,1.88012129456704,1.85746923077708,1.86879526267206,688127.145699889,0.0,1.0
1994-12-21,41.25,41.25,41.0,41.25,22275,1.86879526267206,1.86879526267206,1.85746923077708,1.86879526267206,491677.054385406,0.0,1.0
1994-12-22,41.25,41.25,41.0,41.06,60575,1.86879526267206,1.86879526267206,1.85746923077708,1.86018747843187,1337074.63835672,0.0,1.0
1994-12-23,41.0,41.25,41.0,41.25,37775,1.85746923077708,1.86879526267206,1.85746923077708,1.86879526267206,833809.235888157,0.0,1.0
1994-12-27,41.0,41.25,41.0,41.25,41225,1.85746923077708,1.86879526267206,1.85746923077708,1.86879526267206,909961.237577479,0.0,1.0
1994-12-28,40.75,41.25,40.75,41.25,16100,1.84614319888209,1.86879526267206,1.84614319888209,1.86879526267206,355376.007883505,0.0,1.0
1994-12-29,41.0,41.25,40.75,40.75,22600,1.85746923077708,1.86879526267206,1.84614319888209,1.84614319888209,498850.793674979,0.0,1.0
1994-12-30,40.75,41.25,40.75,40.75,26050,1.84614319888209,1.86879526267206,1.84614319888209,1.84614319888209,575002.795364304,0.0,1.0
1995-01-03,41.0,41.0,40.5,40.75,118925,1.85746923077708,1.85746923077708,1.83481716698711,1.84614319888209,2625036.75388482,0.0,1.0
1995-01-04,41.0,41.0,40.5,41.0,16525,1.85746923077708,1.85746923077708,1.83481716698711,1.85746923077708,364757.051569869,0.0,1.0
1995-01-05,40.0,41.0,39.75,41.0,363600,1.81216510319715,1.85746923077708,1.80083907130217,1.85746923077708,8025758.78673552,0.0,1.0
1995-01-06,39.75,40.25,39.75,40.25,18200,1.80083907130217,1.82349113509213,1.80083907130217,1.82349113509213,401729.400216134,0.0,1.0
1995-01-09,40.25,40.25,39.75,40.25,34525,1.82349113509213,1.82349113509213,1.80083907130217,1.82349113509213,762071.84299242,0.0,1.0
1995-01-10,39.75,40.25,39.75,40.0,23975,1.80083907130217,1.82349113509213,1.80083907130217,1.81216510319715,529201.229130868,0.0,1.0
1995-01-11,39.75,40.0,39.5,40.0,91800,1.80083907130217,1.81216510319715,1.78951303940718,1.81216510319715,2026305.436255,0.0,1.0
1995-01-12,39.5,40.0,39.5,40.0,17675,1.78951303940718,1.81216510319715,1.78951303940718,1.81216510319715,390141.052132978,0.0,1.0
1995-01-13,39.63,40.0,39.5,39.75,35875,1.79540257599257,1.81216510319715,1.78951303940718,1.80083907130217,791870.452349114,0.0,1.0
1995-01-16,40.5,40.75,39.75,39.88,203400,1.83481716698711,1.84614319888209,1.80083907130217,1.80672860788756,4489657.14307483,0.0,1.0
1995-01-17,40.5,41.0,40.25,40.75,132400,1.83481716698711,1.85746923077708,1.82349113509213,1.84614319888209,2922471.02135254,0.0,1.0
1995-01-18,39.63,40.5,39.5,40.5,85925,1.79540257599257,1.83481716698711,1.78951303940718,1.83481716698711,1896626.30294349,0.0,1.0
1995-01-19,39.63,39.75,39.5,39.75,28775,1.79540257599257,1.80083907130217,1.78951303940718,1.80083907130217,635151.840176885,0.0,1.0
1995-01-20,39.75,39.75,39.5,39.5,69600,1.80083907130217,1.80083907130217,1.78951303940718,1.78951303940718,1536283.86016719,0.0,1.0
1995-01-23,39.5,39.75,39.25,39.5,65100,1.78951303940718,1.80083907130217,1.7781870075122,1.78951303940718,1436955.16231156,0.0,1.0
1995-01-24,39.38,39.75,39.25,39.5,270000,1.78407654409759,1.80083907130217,1.7781870075122,1.78951303940718,5959721.87133827,0.0,1.0
1995-01-25,39.25,39.75,39.25,39.75,93975,1.7781870075122,1.80083907130217,1.7781870075122,1.80083907130217,2074314.30688524,0.0,1.0
1995-01-26,39.5,39.75,39.25,39.25,311225,1.78951303940718,1.80083907130217,1.7781870075122,1.7781870075122,6869683.10891575,0.0,1.0
1995-01-27,39.75,40.0,39.5,39.5,98600,1.80083907130217,1.81216510319715,1.78951303940718,1.78951303940718,2176402.13523686,0.0,1.0
1995-01-30,39.5,39.75,39.5,39.75,34225,1.78951303940718,1.80083907130217,1.78951303940718,1.80083907130217,755449.929802046,0.0,1.0
1995-01-31,39.38,39.75,39.25,39.75,282650,1.78407654409759,1.80083907130217,1.7781870075122,1.80083907130217,6238945.87753245,0.0,1.0
1995-02-01,39.5,39.75,39.25,39.75,83425,1.78951303940718,1.80083907130217,1.7781870075122,1.80083907130217,1841443.69302369,0.0,1.0
1995-02-02,39.75,39.75,39.5,39.75,99125,1.80083907130217,1.80083907130217,1.78951303940718,1.80083907130217,2187990.48332001,0.0,1.0
1995-02-03,40.0,40.25,39.75,39.75,247050,1.81216510319715,1.82349113509213,1.80083907130217,1.80083907130217,5453145.5122745,0.0,1.0
1995-02-06,40.06,40.5,40.0,40.0,128450,1.81488335085194,1.83481716698711,1.81216510319715,1.81216510319715,2835282.49767926,0.0,1.0
1995-02-07,40.5,40.5,40.0,40.25,118300,1.83481716698711,1.83481716698711,1.81216510319715,1.82349113509213,2611241.10140488,0.0,1.0
1995-02-08,40.75,40.75,40.0,40.5,71925,1.84614319888209,1.84614319888209,1.81216510319715,1.83481716698711,1587603.68739261,0.0,1.0
1995-02-09,40.63,40.75,40.25,40.75,78825,1.8407067035725,1.84614319888209,1.82349113509213,1.84614319888209,1739907.69077126,0.0,1.0
1995-02-10,41.0,41.0,40.5,40.75,71675,1.85746923077708,1.85746923077708,1.83481716698711,1.84614319888209,1582085.42640063,0.0,1.0
1995-02-13,41.25,41.5,40.75,41.0,104475,1.86879526267206,1.88012129456704,1.84614319888209,1.85746923077708,2306081.26854839,0.0,1.0
1995-02-14,41.5,41.5,41.0,41.5,20275,1.88012129456704,1.88012129456704,1.85746923077708,1.88012129456704,447530.966449568,0.0,1.0
1995-02-15,41.75,41.75,41.0,41.0,46575,1.89144732646202,1.89144732646202,1.85746923077708,1.85746923077708,1028052.02280585,0.0,1.0
1995-02-16,42.0,42.0,41.25,41.25,38275,1.90277335835701,1.90277335835701,1.86879526267206,1.86879526267206,844845.757872116,0.0,1.0
1995-02-17,41.88,42.75,41.25,42.0,190125,1.89733686304741,1.93675145404195,1.86879526267206,1.90277335835701,4196637.4844007,0.0,1.0
1995-02-21,41.75,42.0,41.5,42.0,50225,1.89144732646202,1.90277335835701,1.88012129456704,1.90277335835701,1108618.63328876,0.0,1.0
1995-02-22,41.75,42.0,41.5,42.0,67200,1.89144732646202,1.90277335835701,1.88012129456704,1.90277335835701,1483308.55464419,0.0,1.0
1995-02-23,42.25,42.25,41.5,41.75,69800,1.91409939025199,1.91409939025199,1.88012129456704,1.89144732646202,1540698.46896078,0.0,1.0
1995-02-24,41.75,42.0,41.5,42.0,52625,1.89144732646202,1.90277335835701,1.88012129456704,1.90277335835701,1161593.93881177,0.0,1.0
1995-02-27,41.56,41.75,41.25,41.5,66875,1.88283954222184,1.89144732646202,1.86879526267206,1.88012129456704,1476134.81535461,0.0,1.0
1995-02-28,41.5,41.75,41.5,41.63,35575,1.88012129456704,1.89144732646202,1.88012129456704,1.88601083115243,785248.539158736,0.0,1.0
1995-03-01,41.5,41.75,41.5,41.75,31375,1.88012129456704,1.89144732646202,1.88012129456704,1.89144732646202,692541.754493474,0.0,1.0
1995-03-02,42.0,42.0,41.5,41.75,55150,1.90277335835701,1.90277335835701,1.88012129456704,1.89144732646202,1217328.37483076,0.0,1.0
1995-03-03,42.0,42.0,41.69,42.0,57450,1.90277335835701,1.90277335835701,1.88872907880723,1.90277335835701,1268096.37595697,0.0,1.0
1995-03-06,41.5,41.75,41.25,41.5,76925,1.88012129456704,1.89144732646202,1.86879526267206,1.88012129456704,1697968.90723221,0.0,1.0
1995-03-07,41.25,41.75,41.25,41.75,69300,1.86879526267206,1.89144732646202,1.86879526267206,1.89144732646202,1529661.94697682,0.0,1.0
1995-03-08,41.31,41.75,41.25,41.25,64775,1.87151351032685,1.89144732646202,1.86879526267206,1.86879526267206,1429781.42302199,0.0,1.0
1995-03-09,41.25,41.75,41.25,41.75,5925,1.86879526267206,1.89144732646202,1.86879526267206,1.89144732646202,130782.785509923,0.0,1.0
1995-03-10,41.75,41.75,41.25,41.25,116075,1.89144732646202,1.89144732646202,1.86879526267206,1.86879526267206,2562128.57857626,0.0,1.0
1995-03-13,42.25,42.38,41.5,41.5,260150,1.91839875195932,1.92430151734997,1.88434433624407,1.88434433624407,5729433.19983617,0.0949,1.0
1995-03-14,42.5,43.0,42.0,42.5,159750,1.92975022386441,1.95245316767458,1.90704728005424,1.92975022386441,3518266.20670315,0.0,1.0
1995-03-15,43.0,43.0,42.5,42.5,250850,1.95245316767458,1.95245316767458,1.92975022386441,1.92975022386441,5524613.94648817,0.0,1.0
1995-03-16,42.5,43.0,42.5,43.0,12425,1.92975022386441,1.95245316767458,1.92975022386441,1.95245316767458,273642.927188023,0.0,1.0
1995-03-17,43.0,43.0,42.5,42.75,36600,1.95245316767458,1.95245316767458,1.92975022386441,1.94110169576949,806062.868014619,0.0,1.0
1995-03-20,42.5,43.0,42.5,43.0,40800,1.92975022386441,1.95245316767458,1.92975022386441,1.95245316767458,898561.885655641,0.0,1.0
1995-03-21,42.5,42.75,42.25,42.5,103400,1.92975022386441,1.94110169576949,1.91839875195932,1.92975022386441,2277237.72001944,0.0,1.0
1995-03-22,41.63,42.5,41.5,42.5,50750,1.89024710163471,1.92975022386441,1.88434433624407,1.92975022386441,1117696.46316235,0.0,1.0
1995-03-23,42.0,42.0,41.5,41.5,49375,1.90704728005424,1.90704728005424,1.88434433624407,1.88434433624407,1087414.04667273,0.0,1.0
1995-03-24,42.38,42.5,41.5,42.0,94100,1.92430151734997,1.92975022386441,1.88434433624407,1.90704728005424,2072418.46667147,0.0,1.0
1995-03-27,41.75,42.5,41.75,42.0,45925,1.89569580814915,1.92975022386441,1.89569580814915,1.90704728005424,1011432.71075332,0.0,1.0
1995-03-28,41.5,42.25,41.5,41.75,43525,1.88434433624407,1.91839875195932,1.88434433624407,1.89569580814915,958576.129244162,0.0,1.0
1995-03-29,41.5,41.75,41.25,41.75,24375,1.88434433624407,1.89569580814915,1.87299286433898,1.89569580814915,536824.655952359,0.0,1.0
1995-03-30,41.75,41.75,41.25,41.75,16725,1.89569580814915,1.89569580814915,1.87299286433898,1.89569580814915,368344.302391928,0.0,1.0
1995-03-31,41.75,41.75,41.25,41.75,34925,1.89569580814915,1.89569580814915,1.87299286433898,1.89569580814915,769173.378836357,0.0,1.0
1995-04-03,42.25,42.25,41.5,41.75,89925,1.91839875195932,1.91839875195932,1.88434433624407,1.89569580814915,1980470.03842117,0.0,1.0
1995-04-04,42.75,43.0,42.0,42.25,213550,1.94110169576949,1.95245316767458,1.90704728005424,1.91839875195932,4703134.5755334,0.0,1.0
1995-04-05,42.75,43.0,42.5,43.0,249475,1.94110169576949,1.95245316767458,1.92975022386441,1.95245316767458,5494331.52999857,0.0,1.0
1995-04-06,42.5,43.0,42.5,43.0,156275,1.92975022386441,1.95245316767458,1.92975022386441,1.95245316767458,3441734.28139302,0.0,1.0
1995-04-07,43.0,43.0,42.5,43.0,158300,1.95245316767458,1.95245316767458,1.92975022386441,1.95245316767458,3486332.02204137,0.0,1.0
1995-04-10,42.75,43.0,42.5,43.0,56525,1.94110169576949,1.95245316767458,1.92975022386441,1.95245316767458,1244882.61241876,0.0,1.0
1995-04-11,43.0,43.0,42.5,42.63,63200,1.95245316767458,1.95245316767458,1.92975022386441,1.93565298925505,1391889.97974109,0.0,1.0
1995-04-12,42.75,43.0,42.5,42.5,85200,1.94110169576949,1.95245316767458,1.92975022386441,1.92975022386441,1876408.64357502,0.0,1.0
1995-04-13,43.0,43.0,42.75,42.75,84700,1.95245316767458,1.95245316767458,1.94110169576949,1.94110169576949,1865396.85576061,0.0,1.0
1995-04-17,42.5,43.0,42.5,43.0,31275,1.92975022386441,1.95245316767458,1.92975022386441,1.95245316767458,688787.327791181,0.0,1.0
1995-04-18,42.5,42.75,42.25,42.5,92650,1.92975022386441,1.94110169576949,1.91839875195932,1.92975022386441,2040484.28200969,0.0,1.0
1995-04-19,42.5,42.75,42.0,42.5,67100,1.92975022386441,1.94110169576949,1.90704728005424,1.92975022386441,1477781.92469347,0.0,1.0
1995-04-20,42.5,42.5,42.0,42.0,11200,1.92975022386441,1.92975022386441,1.90704728005424,1.90704728005424,246664.047042725,0.0,1.0
1995-04-21,42.25,42.5,42.0,42.5,249375,1.91839875195932,1.92975022386441,1.90704728005424,1.92975022386441,5492129.17243569,0.0,1.0
1995-04-24,42.25,42.5,42.25,42.25,95550,1.91839875195932,1.92975022386441,1.91839875195932,1.91839875195932,2104352.65133325,0.0,1.0
1995-04-25,42.25,42.5,42.0,42.5,260575,1.91839875195932,1.92975022386441,1.90704728005424,1.92975022386441,5738793.21947842,0.0,1.0
1995-04-26,42.25,42.5,42.0,42.0,119425,1.91839875195932,1.92975022386441,1.90704728005424,1.90704728005424,2630165.51947121,0.0,1.0
1995-04-27,42.25,42.5,42.0,42.25,144875,1.91839875195932,1.92975022386441,1.90704728005424,1.91839875195932,3190665.51922454,0.0,1.0
1995-04-28,42.5,42.5,42.0,42.5,143850,1.92975022386441,1.92975022386441,1.90704728005424,1.92975022386441,3168091.354205,0.0,1.0
1995-05-01,42.0,42.5,42.0,42.0,43750,1.90704728005424,1.92975022386441,1.90704728005424,1.90704728005424,963531.433760645,0.0,1.0
1995-05-02,41.75,42.5,41.75,42.25,169500,1.89569580814915,1.92975022386441,1.89569580814915,1.91839875195932,3732996.06908411,0.0,1.0
1995-05-03,41.75,42.25,41.75,42.25,37450,1.89569580814915,1.91839875195932,1.89569580814915,1.91839875195932,824782.907299114,0.0,1.0
1995-05-04,41.75,42.25,41.75,42.25,129900,1.89569580814915,1.91839875195932,1.89569580814915,1.91839875195932,2860862.47418304,0.0,1.0
1995-05-05,41.75,42.25,41.75,42.25,144875,1.89569580814915,1.91839875195932,1.89569580814915,1.91839875195932,3190665.51922454,0.0,1.0
1995-05-08,42.38,42.5,41.75,42.25,311350,1.92430151734997,1.92975022386441,1.89569580814915,1.91839875195932,6857040.27203147,0.0,1.0
1995-05-09,42.38,42.5,42.25,42.5,22700,1.92430151734997,1.92975022386441,1.91839875195932,1.92975022386441,499935.166774094,0.0,1.0
1995-05-10,43.5,43.5,42.25,42.75,257750,1.97515611148475,1.97515611148475,1.91839875195932,1.94110169576949,5676576.618327,0.0,1.0
1995-05-11,42.88,43.5,42.75,43.38,153875,1.94700446116014,1.97515611148475,1.94110169576949,1.96970740497031,3388877.69988387,0.0,1.0
1995-05-12,43.0,43.0,42.5,42.75,59025,1.95245316767458,1.95245316767458,1.92975022386441,1.94110169576949,1299941.55149079,0.0,1.0
1995-05-15,42.75,43.0,42.5,43.0,161425,1.94110169576949,1.95245316767458,1.92975022386441,1.95245316767458,3555155.69588143,0.0,1.0
1995-05-16,42.5,42.75,42.5,42.5,144450,1.92975022386441,1.94110169576949,1.92975022386441,1.92975022386441,3181305.49958229,0.0,1.0
1995-05-17,42.25,42.75,41.75,42.75,76075,1.91839875195932,1.94110169576949,1.89569580814915,1.94110169576949,1675443.51596209,0.0,1.0
1995-05-18,42.0,42.25,41.5,42.25,42575,1.90704728005424,1.91839875195932,1.88434433624407,1.91839875195932,937653.732396787,0.0,1.0
1995-05-19,41.25,42.0,41.25,41.5,51275,1.87299286433898,1.90704728005424,1.87299286433898,1.88434433624407,1129258.84036748,0.0,1.0
1995-05-22,41.5,41.94,41.25,41.75,179850,1.88434433624407,1.90432292679702,1.87299286433898,1.89569580814915,3960940.07684233,0.0,1.0
1995-05-23,41.75,42.0,41.5,42.0,105525,1.89569580814915,1.90704728005424,1.88434433624407,1.90704728005424,2324037.81823068,0.0,1.0
1995-05-24,42.75,43.0,41.75,42.0,513825,1.94110169576949,1.95245316767458,1.89569580814915,1.90704728005424,11316263.7474758,0.0,1.0
1995-05-25,44.25,44.5,43.75,43.88,840300,2.0092105272,2.02056199910509,1.98650758338983,1.99241034878048,18506410.6008931,0.0,1.0
1995-05-26,44.25,44.25,43.75,44.25,333025,2.0092105272,2.0092105272,1.98650758338983,2.0092105272,7334401.27378604,0.0,1.0
1995-05-30,44.0,44.0,43.5,43.75,89275,1.99785905529492,1.99785905529492,1.97515611148475,1.98650758338983,1966154.71426243,0.0,1.0
1995-05-31,43.88,44.0,43.5,44.0,235025,1.99241034878048,1.99785905529492,1.97515611148475,1.99785905529492,5176090.86216218,0.0,1.0
1995-06-01,45.0,45.0,43.5,43.5,261400,2.04326494291526,2.04326494291526,1.97515611148475,1.97515611148475,5756962.66937217,0.0,1.0
1995-06-02,45.25,45.75,44.75,45.0,467150,2.05461641482034,2.07731935863051,2.03191347101017,2.04326494291526,10288313.3550008,0.0,1.0
1995-06-05,45.25,45.5,45.0,45.0,251975,2.05461641482034,2.06596788672542,2.04326494291526,2.04326494291526,5549390.4690706,0.0,1.0
1995-06-06,45.25,45.25,45.0,45.0,136100,2.05461641482034,2.05461641482034,2.04326494291526,2.04326494291526,2997408.64308169,0.0,1.0
1995-06-07,44.75,45.25,44.75,45.25,75275,2.03191347101017,2.05461641482034,2.03191347101017,2.05461641482034,1657824.65545903,0.0,1.0
1995-06-08,45.25,45.25,44.75,45.25,88750,2.05461641482034,2.05461641482034,2.03191347101017,2.05461641482034,1954592.33705731,0.0,1.0
1995-06-09,44.5,45.13,44.5,44.5,63950,2.02056199910509,2.0491677083059,2.02056199910509,2.02056199910509,1408407.6614627,0.0,1.0
1995-06-12,45.0,45.0,44.5,45.0,126025,2.04326494291526,2.04326494291526,2.02056199910509,2.04326494291526,2775521.11862137,0.0,1.0
1995-06-13,44.88,45.25,44.5,44.5,149175,2.03781623640081,2.05461641482034,2.02056199910509,2.02056199910509,3285366.89442845,0.0,1.0
1995-06-14,44.75,45.0,44.5,44.5,72850,2.04966717306972,2.06111782766788,2.03821651847157,2.03821651847157,1590520.42342931,0.391,1.0
1995-06-15,44.75,44.75,44.5,44.5,152925,2.04966717306972,2.04966717306972,2.03821651847157,2.03821651847157,3338782.92042453,0.0,1.0
1995-06-16,44.75,44.75,44.5,44.75,101225,2.04966717306972,2.04966717306972,2.03821651847157,2.04966717306972,2210026.49089405,0.0,1.0
1995-06-19,45.88,46.0,44.5,44.5,240575,2.10142413185338,2.1069204460605,2.03821651847157,2.03821651847157,5252428.97551826,0.0,1.0
1995-06-20,45.88,46.0,45.5,46.0,111575,2.10142413185338,2.1069204460605,2.08401913686419,2.1069204460605,2435996.10492965,0.0,1.0
1995-06-21,46.0,46.0,45.75,46.0,93775,2.1069204460605,2.1069204460605,2.09546979146234,2.1069204460605,2047372.03441431,0.0,1.0
1995-06-22,46.0,46.5,45.75,45.75,148425,2.1069204460605,2.12982175525681,2.09546979146234,2.09546979146234,3240535.26214817,0.0,1.0
1995-06-23,46.0,46.25,45.5,46.0,63825,2.1069204460605,2.11837110065865,2.08401913686419,2.1069204460605,1393479.28655285,0.0,1.0
1995-06-26,45.38,46.0,45.38,45.5,36400,2.07852282265707,2.1069204460605,2.07852282265707,2.08401913686419,794714.391390896,0.0,1.0
1995-06-27,45.38,45.5,45.25,45.25,203100,2.07852282265707,2.08401913686419,2.07256848226603,2.07256848226603,4434244.31020579,0.0,1.0
1995-06-28,45.63,45.75,45.38,45.5,230625,2.08997347725523,2.09546979146234,2.07852282265707,2.08401913686419,5035192.48666277,0.0,1.0
1995-06-29,45.75,45.75,45.63,45.63,80800,2.09546979146234,2.09546979146234,2.08997347725523,2.08997347725523,1764091.28638419,0.0,1.0
1995-06-30,46.38,46.38,45.75,45.75,297125,2.12432544104969,2.12432544104969,2.09546979146234,2.09546979146234,6487074.54785769,0.0,1.0
1995-07-03,46.44,46.5,46.0,46.5,145825,2.12707359815325,2.12982175525681,2.1069204460605,2.12982175525681,3183769.9484774,0.0,1.0
1995-07-05,46.25,46.5,46.25,46.5,20475,2.11837110065865,2.12982175525681,2.11837110065865,2.12982175525681,447026.845157379,0.0,1.0
1995-07-06,46.5,46.5,46.25,46.5,20275,2.12982175525681,2.12982175525681,2.11837110065865,2.12982175525681,442660.282567318,0.0,1.0
1995-07-07,47.25,47.25,46.25,46.5,171275,2.16417371905127,2.16417371905127,2.11837110065865,2.12982175525681,3739415.03806252,0.0,1.0
1995-07-10,47.06,47.38,47.0,47.0,173775,2.15547122155667,2.17012805944231,2.15272306445312,2.15272306445312,3793997.07043827,0.0,1.0
1995-07-11,47.25,47.25,47.0,47.0,95450,2.16417371905127,2.16417371905127,2.15272306445312,2.15272306445312,2083941.99610607,0.0,1.0
1995-07-12,47.75,47.75,47.0,47.0,195350,2.18707502824758,2.18707502824758,2.15272306445312,2.15272306445312,4265040.00984097,0.0,1.0
1995-07-13,48.75,48.75,47.5,47.75,216275,2.2328776466402,2.2328776466402,2.17562437364943,2.18707502824758,4721891.62082598,0.0,1.0
1995-07-14,49.0,49.0,48.25,48.75,172300,2.24432830123836,2.24432830123836,2.20997633744389,2.2328776466402,3761793.67133656,0.0,1.0
1995-07-17,48.0,49.25,48.0,48.5,163625,2.19852568284574,2.25577895583651,2.19852568284574,2.22142699204205,3572394.01899272,0.0,1.0
1995-07-18,49.0,49.25,48.13,48.5,361100,2.24432830123836,2.25577895583651,2.20448002323678,2.22142699204205,7883828.75635306,0.0,1.0
1995-07-19,49.06,49.25,48.75,48.75,265500,2.24707645834191,2.25577895583651,2.2328776466402,2.2328776466402,5796611.83830447,0.0,1.0
1995-07-20,48.88,49.25,48.75,49.0,160175,2.23883198703124,2.25577895583651,2.2328776466402,2.24432830123836,3497070.81431419,0.0,1.0
1995-07-21,48.88,49.0,48.88,49.0,137450,2.23883198703124,2.24432830123836,2.23883198703124,2.24432830123836,3000920.14001864,0.0,1.0
1995-07-24,48.63,49.0,48.63,49.0,109600,2.22738133243309,2.24432830123836,2.22738133243309,2.24432830123836,2392876.2993528,0.0,1.0
1995-07-25,48.88,48.88,48.63,48.63,164775,2.23883198703124,2.23883198703124,2.22738133243309,2.22738133243309,3597501.75388557,0.0,1.0
1995-07-26,49.0,49.25,48.63,48.63,96000,2.24432830123836,2.25577895583651,2.22738133243309,2.22738133243309,2095950.04322873,0.0,1.0
1995-07-27,49.13,49.25,49.0,49.25,237425,2.2502826416294,2.25577895583651,2.24432830123836,2.25577895583651,5183655.6147248,0.0,1.0
1995-07-28,49.0,49.25,49.0,49.0,101225,2.24432830123836,2.25577895583651,2.24432830123836,2.24432830123836,2210026.49089404,0.0,1.0
1995-07-31,49.25,49.25,49.0,49.25,311225,2.25577895583651,2.25577895583651,2.24432830123836,2.25577895583651,6794917.2104569,0.0,1.0
1995-08-01,49.13,49.25,49.0,49.25,188225,2.2502826416294,2.25577895583651,2.24432830123836,2.25577895583651,4109481.21757008,0.0,1.0
1995-08-02,48.75,49.25,48.75,49.19,782075,2.2328776466402,2.25577895583651,2.2328776466402,2.25303079873295,17074897.1881053,0.0,1.0
1995-08-03,48.75,49.25,48.75,49.25,8050,2.2328776466402,2.25577895583651,2.2328776466402,2.25577895583651,175754.144249909,0.0,1.0
1995-08-04,48.88,49.25,48.75,49.0,118925,2.23883198703124,2.25577895583651,2.2328776466402,2.24432830123836,2596467.28011435,0.0,1.0
1995-08-07,49.0,49.25,48.75,48.75,15350,2.24432830123836,2.25577895583651,2.2328776466402,2.2328776466402,335133.678787094,0.0,1.0
1995-08-08,49.25,49.25,49.0,49.0,115775,2.25577895583651,2.25577895583651,2.24432830123836,2.24432830123836,2527693.9193209,0.0,1.0
1995-08-09,50.0,50.25,49.5,49.75,109075,2.29013091963098,2.30158157422913,2.26722961043467,2.27868026503282,2381414.07255389,0.0,1.0
1995-08-10,49.75,50.25,49.75,50.0,156075,2.27868026503282,2.30158157422913,2.27868026503282,2.29013091963098,3407556.28121796,0.0,1.0
1995-08-11,50.0,50.25,49.75,50.25,61425,2.29013091963098,2.30158157422913,2.27868026503282,2.30158157422913,1341080.53547213,0.0,1.0
1995-08-14,49.94,50.0,49.88,50.0,138900,2.28738276252742,2.29013091963098,2.28463460542386,2.29013091963098,3032577.71879657,0.0,1.0
1995-08-15,50.25,50.25,49.81,49.88,109800,2.30158157422913,2.30158157422913,2.28142842213638,2.28463460542386,2397242.86194286,0.0,1.0
1995-08-16,50.25,50.5,50.0,50.0,146125,2.30158157422913,2.31303222882729,2.29013091963098,2.29013091963098,3190319.79236249,0.0,1.0
1995-08-17,51.0,51.0,50.0,50.5,108775,2.3359335380236,2.3359335380236,2.29013091963098,2.31303222882729,2374864.2286688,0.0,1.0
1995-08-18,51.0,51.0,50.75,51.0,21950,2.3359335380236,2.3359335380236,2.32448288342544,2.3359335380236,479230.244259069,0.0,1.0
1995-08-21,51.5,51.75,50.94,51.0,174525,2.3588348472199,2.37028550181806,2.33318538092004,2.3359335380236,3810371.68015099,0.0,1.0
1995-08-22,51.5,51.5,51.0,51.5,123425,2.3588348472199,2.3588348472199,2.3359335380236,2.3588348472199,2694714.9383907,0.0,1.0
1995-08-23,51.5,51.5,51.0,51.5,280250,2.3588348472199,2.3588348472199,2.3359335380236,2.3588348472199,6118645.82932139,0.0,1.0
1995-08-24,51.0,51.5,51.0,51.5,24675,2.3359335380236,2.3588348472199,2.3359335380236,2.3588348472199,538724.659548634,0.0,1.0
1995-08-25,51.5,51.5,51.0,51.06,98900,2.3588348472199,2.3588348472199,2.3359335380236,2.33868169512715,2159265.2007846,0.0,1.0
1995-08-28,52.06,52.13,51.0,51.5,164250,2.38448431351977,2.38769049680726,2.3359335380236,2.3588348472199,3586039.52708666,0.0,1.0
1995-08-29,52.75,53.13,52.25,52.25,163100,2.41608812021068,2.43349311519987,2.39318681101437,2.39318681101437,3560931.79219381,0.0,1.0
1995-08-30,52.94,53.25,52.75,53.25,98175,2.42479061770528,2.43898942940699,2.41608812021068,2.43898942940699,2143436.41139563,0.0,1.0
1995-08-31,53.0,53.0,52.75,53.0,39850,2.42753877480883,2.42753877480883,2.41608812021068,2.42753877480883,870037.596069428,0.0,1.0
1995-09-01,52.75,53.0,52.75,53.0,42375,2.41608812021068,2.42753877480883,2.41608812021068,2.42753877480883,925165.448768932,0.0,1.0
1995-09-05,53.0,53.25,52.75,53.0,175450,2.42753877480883,2.43898942940699,2.41608812021068,2.42753877480883,3830567.03213002,0.0,1.0
1995-09-06,52.81,53.25,52.75,53.25,143300,2.41883627731424,2.43898942940699,2.41608812021068,2.43898942940699,3128642.09577789,0.0,1.0
1995-09-07,53.25,53.25,52.69,52.77,64575,2.43898942940699,2.43898942940699,2.41333996310712,2.41700417257853,1409853.89626558,0.0,1.0
1995-09-08,53.5,54.0,52.77,53.25,168850,2.45044008400514,2.47334139320145,2.41700417257853,2.43898942940699,3686470.46665804,0.0,1.0
1995-09-11,54.75,55.0,53.88,54.0,235850,2.50769335699592,2.51914401159407,2.46784507899434,2.47334139320145,5149268.93432809,0.0,1.0
1995-09-12,55.5,55.75,54.5,55.0,288525,2.54204532079038,2.55349597538854,2.49624270239776,2.51914401159407,6299312.35648511,0.0,1.0
1995-09-13,55.38,55.5,55.25,55.5,160175,2.55395400157246,2.55948802974489,2.54795880438567,2.55948802974489,3473238.55266715,0.38,1.0
1995-09-14,55.5,55.5,55.0,55.5,149375,2.55948802974489,2.55948802974489,2.53642957902646,2.55948802974489,3239051.09289623,0.0,1.0
1995-09-15,55.38,55.5,55.0,55.25,327350,2.55395400157246,2.55948802974489,2.53642957902646,2.54795880438567,7098265.27370433,0.0,1.0
1995-09-18,55.13,55.5,55.13,55.5,50850,2.54242477621325,2.55948802974489,2.54242477621325,2.55948802974489,1102632.62308802,0.0,1.0
1995-09-19,55.25,55.5,55.13,55.13,84250,2.54795880438567,2.55948802974489,2.54242477621325,2.54242477621325,1826879.02645361,0.0,1.0
1995-09-20,55.63,55.75,55.13,55.13,91175,2.56548322693168,2.5710172551041,2.54242477621325,2.54242477621325,1977040.89301967,0.0,1.0
1995-09-21,55.38,55.63,55.0,55.63,125600,2.55395400157246,2.56548322693168,2.53642957902646,2.56548322693168,2723513.42103945,0.0,1.0
1995-09-22,55.19,55.25,54.88,55.13,56725,2.54519179029946,2.54795880438567,2.53089555085404,2.54242477621325,1230026.26439859,0.0,1.0
1995-09-25,55.25,55.25,55.0,55.25,65825,2.54795880438567,2.54795880438567,2.53642957902646,2.54795880438567,1427350.88327963,0.0,1.0
1995-09-26,54.69,55.25,54.5,55.25,27825,2.52213333958104,2.54795880438567,2.51337112830804,2.54795880438567,603357.96927088,0.0,1.0
1995-09-27,54.75,54.75,54.5,54.75,64050,2.52490035366725,2.52490035366725,2.51337112830804,2.52490035366725,1388861.7405858,0.0,1.0
1995-09-28,55.25,55.25,54.5,54.75,151150,2.54795880438567,2.54795880438567,2.51337112830804,2.52490035366725,3277540.23559007,0.0,1.0
1995-09-29,55.5,55.75,55.0,55.25,133775,2.55948802974489,2.5710172551041,2.53642957902646,2.54795880438567,2900780.31767158,0.0,1.0
1995-10-02,55.75,55.75,55.25,55.5,75275,2.5710172551041,2.5710172551041,2.54795880438567,2.55948802974489,1632264.91057917,0.0,1.0
1995-10-03,55.5,55.75,55.25,55.25,88650,2.55948802974489,2.5710172551041,2.54795880438567,2.54795880438567,1922288.7322862,0.0,1.0
1995-10-04,55.38,55.5,55.25,55.25,105925,2.55395400157246,2.55948802974489,2.54795880438567,2.54795880438567,2296880.24779939,0.0,1.0
1995-10-05,55.5,55.5,55.25,55.5,91075,2.55948802974489,2.55948802974489,2.54795880438567,2.55948802974489,1974872.49061439,0.0,1.0
1995-10-06,55.5,55.5,55.0,55.5,123525,2.55948802974489,2.55948802974489,2.53642957902646,2.55948802974489,2678519.07112975,0.0,1.0
1995-10-09,55.0,55.5,54.5,55.5,199625,2.53642957902646,2.55948802974489,2.51337112830804,2.55948802974489,4328673.30155255,0.0,1.0
1995-10-10,54.5,54.75,54.13,54.75,207700,2.51337112830804,2.52490035366725,2.49630787477641,2.52490035366725,4503771.7957794,0.0,1.0
1995-10-11,55.5,55.5,54.5,54.75,63425,2.55948802974489,2.55948802974489,2.51337112830804,2.52490035366725,1375309.22555276,0.0,1.0
1995-10-12,55.5,56.0,55.25,55.25,157025,2.55948802974489,2.58254648046331,2.54795880438567,2.54795880438567,3404933.87690062,0.0,1.0
1995-10-13,56.5,57.0,55.75,55.75,178675,2.60560493118173,2.62866338190015,2.5710172551041,2.5710172551041,3874392.99764509,0.0,1.0
1995-10-16,57.25,57.25,56.5,57.0,97225,2.64019260725936,2.64019260725936,2.60560493118173,2.62866338190015,2108229.23853949,0.0,1.0
1995-10-17,57.25,57.75,57.0,57.25,74725,2.64019260725936,2.66325105797779,2.62866338190015,2.64019260725936,1620338.6973501,0.0,1.0
1995-10-18,57.38,58.0,56.75,57.75,229375,2.64618780444615,2.674780283337,2.61713415654094,2.66325105797779,4973773.01712519,0.0,1.0
1995-10-19,57.38,57.5,57.0,57.0,258675,2.64618780444615,2.65172183261858,2.62866338190015,2.62866338190015,5609114.92187404,0.0,1.0
1995-10-20,56.88,57.38,56.5,57.13,159975,2.62312935372773,2.64618780444615,2.60560493118173,2.63465857908694,3468901.74785657,0.0,1.0
1995-10-23,56.38,56.75,55.88,56.25,72125,2.60007090300931,2.61713415654094,2.57701245229089,2.59407570582252,1563960.23481266,0.0,1.0
1995-10-24,56.0,56.5,56.0,56.38,163200,2.58254648046331,2.60560493118173,2.58254648046331,2.60007090300931,3538832.72542705,0.0,1.0
1995-10-25,54.75,56.5,54.75,56.5,144975,2.52490035366725,2.60560493118173,2.52490035366725,2.60560493118173,3143641.38706364,0.0,1.0
1995-10-26,53.5,55.25,53.5,55.25,185625,2.4672542268712,2.54795880438567,2.4672542268712,2.54795880438567,4025096.96481247,0.0,1.0
1995-10-27,53.81,54.25,53.25,53.75,208425,2.48155046631662,2.50184190294883,2.45572500151198,2.47878345223041,4519492.71321772,0.0,1.0
1995-10-30,53.63,54.25,53.5,54.25,47950,2.47324942405799,2.50184190294883,2.4672542268712,2.50184190294883,1039748.95333472,0.0,1.0
1995-10-31,53.5,54.0,53.5,54.0,64275,2.4672542268712,2.49031267758962,2.4672542268712,2.49031267758962,1393740.64599769,0.0,1.0
1995-11-01,54.0,54.25,53.5,54.0,57675,2.49031267758962,2.50184190294883,2.4672542268712,2.49031267758962,1250626.0872488,0.0,1.0
1995-11-02,54.75,54.75,53.75,54.0,196925,2.52490035366725,2.52490035366725,2.47878345223041,2.49031267758962,4270126.43660982,0.0,1.0
1995-11-03,55.63,56.0,54.75,54.75,232500,2.56548322693168,2.58254648046331,2.52490035366725,2.52490035366725,5041535.59229036,0.0,1.0
1995-11-06,55.75,55.75,55.25,55.75,23975,2.5710172551041,2.5710172551041,2.54795880438567,2.5710172551041,519874.476667361,0.0,1.0
1995-11-07,55.25,55.5,55.0,55.5,168650,2.54795880438567,2.55948802974489,2.53642957902646,2.55948802974489,3657010.65651515,0.0,1.0
1995-11-08,55.5,55.5,55.0,55.25,204675,2.55948802974489,2.55948802974489,2.53642957902646,2.54795880438567,4438177.62301948,0.0,1.0
1995-11-09,55.5,55.5,55.0,55.5,32225,2.55948802974489,2.55948802974489,2.53642957902646,2.55948802974489,698767.675103471,0.0,1.0
1995-11-10,55.25,55.5,55.0,55.13,64050,2.54795880438567,2.55948802974489,2.53642957902646,2.54242477621325,1388861.7405858,0.0,1.0
1995-11-13,55.5,55.5,55.0,55.0,15250,2.55948802974489,2.55948802974489,2.53642957902646,2.53642957902646,330681.366806142,0.0,1.0
1995-11-14,55.0,55.5,55.0,55.0,409150,2.53642957902646,2.55948802974489,2.53642957902646,2.53642957902646,8872018.44122842,0.0,1.0
1995-11-15,55.5,55.75,55.0,55.5,101025,2.55948802974489,2.5710172551041,2.53642957902646,2.55948802974489,2190628.52994036,0.0,1.0
1995-11-16,56.19,56.25,55.5,56.0,61325,2.59130869173631,2.59407570582252,2.55948802974489,2.58254648046331,1329772.77504175,0.0,1.0
1995-11-17,57.0,57.0,56.0,56.25,129600,2.62866338190015,2.62866338190015,2.58254648046331,2.59407570582252,2810249.51725089,0.0,1.0
1995-11-20,58.13,58.25,56.5,57.0,196175,2.68077548052379,2.68630950869621,2.60560493118173,2.62866338190015,4253863.41857016,0.0,1.0
1995-11-21,58.25,58.25,57.75,58.25,112525,2.68630950869621,2.68630950869621,2.66325105797779,2.68630950869621,2439994.80654827,0.0,1.0
1995-11-22,58.56,58.63,57.88,58.25,507850,2.70060574814163,2.70383393124221,2.66924625516458,2.68630950869621,11012231.6152459,0.0,1.0
1995-11-24,58.63,58.63,58.25,58.63,90625,2.70383393124221,2.70383393124221,2.68630950869621,2.70383393124221,1965114.6797906,0.0,1.0
1995-11-27,59.88,60.0,58.25,58.25,244125,2.76148005803827,2.76701408621069,2.68630950869621,2.68630950869621,5293612.37190488,0.0,1.0
1995-11-28,59.88,60.0,59.5,60.0,442000,2.76148005803827,2.76701408621069,2.74395563549226,2.76701408621069,9584338.63136491,0.0,1.0
1995-11-29,59.88,60.25,59.75,60.0,351975,2.76148005803827,2.7785433115699,2.75548486085148,2.76701408621069,7632234.36600603,0.0,1.0
1995-11-30,60.5,60.75,59.75,60.25,358350,2.79007253692911,2.80160176228832,2.75548486085148,2.7785433115699,7770470.01934303,0.0,1.0
1995-12-01,60.75,61.38,60.25,60.75,225400,2.80160176228832,2.83065541019353,2.7785433115699,2.80160176228832,4887579.02151505,0.0,1.0
1995-12-04,61.38,61.5,60.75,61.25,149800,2.83065541019353,2.83618943836595,2.80160176228832,2.82466021300674,3248266.8031187,0.0,1.0
1995-12-05,61.5,61.63,61.0,61.5,264850,2.83618943836595,2.84218463555274,2.81313098764753,2.83618943836595,5743013.77040046,0.0,1.0
1995-12-06,61.63,61.63,61.25,61.25,60925,2.84218463555274,2.84218463555274,2.82466021300674,2.82466021300674,1321099.16542061,0.0,1.0
1995-12-07,61.75,61.75,61.13,61.25,158400,2.84771866372517,2.84771866372517,2.81912618483432,2.82466021300674,3434749.40997331,0.0,1.0
1995-12-08,61.5,61.75,61.38,61.38,21125,2.83618943836595,2.84771866372517,2.83065541019353,2.83065541019353,458075.008116707,0.0,1.0
1995-12-11,61.56,61.75,61.38,61.38,107825,2.83895645245217,2.84771866372517,2.83065541019353,2.83065541019353,2338079.89349982,0.0,1.0
1995-12-12,61.38,61.75,61.38,61.38,71475,2.83065541019353,2.84771866372517,2.83065541019353,2.83065541019353,1549865.6191783,0.0,1.0
1995-12-13,61.0,61.63,61.0,61.25,225825,2.83296125526538,2.86221970757385,2.83296125526538,2.84457175221318,4862517.96574944,0.43,1.0
1995-12-14,60.13,61.25,60.0,61.0,99550,2.792556725887,2.84457175221318,2.78651926747414,2.83296125526538,2143534.43370024,0.0,1.0
1995-12-15,59.63,60.25,59.5,60.0,129600,2.76933573199138,2.79812976442195,2.76329827357852,2.78651926747414,2790578.22810198,0.0,1.0
1995-12-18,58.63,59.75,58.5,59.5,159325,2.72289374420015,2.77490877052633,2.71685628578729,2.76329827357852,3430624.04469403,0.0,1.0
1995-12-19,58.75,59.0,58.25,59.0,229775,2.7284667827351,2.7400772796829,2.70524578883948,2.7400772796829,4947570.31143619,0.0,1.0
1995-12-20,58.75,59.25,58.63,59.0,109900,2.7284667827351,2.75168777663071,2.72289374420015,2.7400772796829,2366393.11163894,0.0,1.0
1995-12-21,59.25,59.25,58.75,59.25,33250,2.75168777663071,2.75168777663071,2.7284667827351,2.75168777663071,715946.960527707,0.0,1.0
1995-12-22,59.5,59.5,58.75,59.25,28250,2.76329827357852,2.76329827357852,2.7284667827351,2.75168777663071,608285.763455871,0.0,1.0
1995-12-26,59.75,59.75,58.5,59.5,50025,2.77490877052633,2.77490877052633,2.71685628578729,2.76329827357852,1077150.27670371,0.0,1.0
1995-12-27,59.5,59.75,59.25,59.75,80600,2.76329827357852,2.77490877052633,2.75168777663071,2.77490877052633,1735498.49679799,0.0,1.0
1995-12-28,60.13,60.25,59.5,60.0,70850,2.792556725887,2.79812976442195,2.76329827357852,2.78651926747414,1525559.16250791,0.0,1.0
1995-12-29,60.5,60.5,60.13,60.25,39450,2.80974026136976,2.80974026136976,2.792556725887,2.79812976442195,849446.844896781,0.0,1.0
1996-01-02,60.38,60.5,60.25,60.5,255775,2.80416722283481,2.80974026136976,2.79812976442195,2.80974026136976,5507408.53620974,0.0,1.0
1996-01-03,60.75,60.75,60.25,60.5,59550,2.82135075831757,2.82135075831757,2.79812976442195,2.80974026136976,1282244.85712556,0.0,1.0
1996-01-04,60.75,61.25,60.25,60.75,351975,2.82135075831757,2.84457175221318,2.79812976442195,2.82135075831757,7578809.96787185,0.0,1.0
1996-01-05,60.25,60.38,59.75,60.0,143300,2.79812976442195,2.80416722283481,2.77490877052633,2.78651926747414,3085569.9080788,0.0,1.0
1996-01-08,60.13,60.25,59.75,59.75,24675,2.792556725887,2.79812976442195,2.77490877052633,2.77490877052633,531308.007549508,0.0,1.0
1996-01-09,59.25,60.25,59.25,59.75,73800,2.75168777663071,2.79812976442195,2.75168777663071,2.77490877052633,1589079.26878029,0.0,1.0
1996-01-10,58.5,59.13,58.25,58.75,85400,2.71685628578729,2.74611473809576,2.70524578883948,2.7284667827351,1838853.24598695,0.0,1.0
1996-01-11,58.25,58.75,58.0,58.25,140275,2.70524578883948,2.7284667827351,2.69363529189167,2.70524578883948,3020434.88385034,0.0,1.0
1996-01-12,58.25,58.75,58.0,58.25,275125,2.70524578883948,2.7284667827351,2.69363529189167,2.70524578883948,5924057.36887774,0.0,1.0
1996-01-15,58.5,58.75,58.0,58.5,109275,2.71685628578729,2.7284667827351,2.69363529189167,2.71685628578729,2352935.46200496,0.0,1.0
1996-01-16,59.25,59.63,58.5,58.5,192000,2.75168777663071,2.76933573199138,2.71685628578729,2.71685628578729,4134189.96755849,0.0,1.0
1996-01-17,60.0,60.81,59.5,59.5,221300,2.78651926747414,2.82413727758504,2.76329827357852,2.76329827357852,4765084.58239944,0.0,1.0
1996-01-18,60.0,60.25,59.75,60.25,113050,2.78651926747414,2.79812976442195,2.77490877052633,2.79812976442195,2434219.6657942,0.0,1.0
1996-01-19,60.0,60.0,59.75,60.0,41850,2.78651926747414,2.78651926747414,2.77490877052633,2.78651926747414,901124.219491263,0.0,1.0
1996-01-22,60.38,60.5,59.75,60.0,108225,2.80416722283481,2.80974026136976,2.77490877052633,2.78651926747414,2330326.61061988,0.0,1.0
1996-01-23,60.0,60.5,60.0,60.5,87075,2.78651926747414,2.80974026136976,2.78651926747414,2.80974026136976,1874919.74700601,0.0,1.0
1996-01-24,60.0,60.5,60.0,60.5,64475,2.78651926747414,2.80974026136976,2.78651926747414,2.80974026136976,1388291.13624132,0.0,1.0
1996-01-25,60.5,60.5,60.0,60.5,59250,2.80974026136976,2.80974026136976,2.78651926747414,2.80974026136976,1275785.18530125,0.0,1.0
1996-01-26,60.5,60.5,60.0,60.0,130725,2.80974026136976,2.80974026136976,2.78651926747414,2.78651926747414,2814801.99744314,0.0,1.0
1996-01-29,60.5,61.0,60.25,60.5,54325,2.80974026136976,2.83296125526538,2.79812976442195,2.80974026136976,1169738.90618549,0.0,1.0
1996-01-30,61.13,61.25,60.75,60.75,135650,2.83899871367824,2.84457175221318,2.82135075831757,2.82135075831757,2920848.27655889,0.0,1.0
1996-01-31,61.0,61.25,60.63,60.75,140475,2.83296125526538,2.84457175221318,2.81577771978262,2.82135075831757,3024741.33173321,0.0,1.0
1996-02-01,60.5,61.0,60.5,61.0,36950,2.80974026136976,2.83296125526538,2.80974026136976,2.83296125526538,795616.246360863,0.0,1.0
1996-02-02,60.38,60.88,60.0,60.88,187600,2.80416722283481,2.82738821673043,2.78651926747414,2.82738821673043,4039448.11413527,0.0,1.0
1996-02-05,60.5,60.5,60.0,60.5,86125,2.80974026136976,2.80974026136976,2.78651926747414,2.80974026136976,1854464.11956236,0.0,1.0
1996-02-06,60.5,60.5,60.0,60.5,69900,2.80974026136976,2.80974026136976,2.78651926747414,2.80974026136976,1505103.53506426,0.0,1.0
1996-02-07,61.0,61.0,60.25,60.25,94425,2.83296125526538,2.83296125526538,2.79812976442195,2.79812976442195,2033181.70670161,0.0,1.0
1996-02-08,61.75,61.75,60.5,60.5,195250,2.8677927461088,2.8677927461088,2.80974026136976,2.80974026136976,4204169.74565518,0.0,1.0
1996-02-09,61.88,62.25,61.5,61.5,121100,2.87383020452166,2.89101374000442,2.85618224916099,2.85618224916099,2607554.19307986,0.0,1.0
1996-02-12,61.75,62.25,61.75,62.25,197025,2.8677927461088,2.89101374000442,2.8677927461088,2.89101374000442,4242389.47061568,0.0,1.0
1996-02-13,62.25,62.25,61.75,62.0,266625,2.89101374000442,2.89101374000442,2.8677927461088,2.87940324305661,5741033.33385563,0.0,1.0
1996-02-14,62.25,62.25,61.75,61.75,111775,2.89101374000442,2.89101374000442,2.8677927461088,2.8677927461088,2406766.06054088,0.0,1.0
1996-02-15,62.13,62.38,61.75,62.25,297625,2.88544070146947,2.89705119841728,2.8677927461088,2.89101374000442,6408532.75570101,0.0,1.0
1996-02-16,62.38,62.38,62.0,62.25,98600,2.89705119841728,2.89705119841728,2.87940324305661,2.89101374000442,2123078.8062566,0.0,1.0
1996-02-20,31.0,31.25,30.75,31.25,89975,2.87940324305661,2.90262423695223,2.85618224916099,2.90262423695223,968681.62065384,0.0,2.0
1996-02-21,30.87,31.0,30.75,31.0,487650,2.86732832623089,2.87940324305661,2.85618224916099,2.87940324305661,5250098.27520806,0.0,1.0
1996-02-22,30.94,31.25,30.75,30.75,348800,2.87383020452166,2.90262423695223,2.85618224916099,2.85618224916099,3755222.55386563,0.0,1.0
1996-02-23,31.12,31.12,30.75,31.0,411000,2.89054932012651,2.89054932012651,2.85618224916099,2.87940324305661,4424875.19965244,0.0,1.0
1996-02-26,30.75,31.25,30.75,31.12,443150,2.85618224916099,2.90262423695223,2.85618224916099,2.89054932012651,4771005.94823839,0.0,1.0
1996-02-27,31.25,31.25,30.75,30.75,304300,2.90262423695223,2.90262423695223,2.85618224916099,2.85618224916099,3276130.22689595,0.0,1.0
1996-02-28,31.87,33.0,31.12,31.25,814850,2.96021230181336,3.06517119422155,2.89054932012651,2.90262423695223,8772772.64339852,0.0,1.0
1996-02-29,31.5,32.25,31.25,31.62,246650,2.92584523084785,2.9955082125347,2.90262423695223,2.93699130791774,2655463.42577682,0.0,1.0
1996-03-01,32.0,32.0,31.5,31.75,485750,2.97228721863908,2.97228721863908,2.92584523084785,2.94906622474346,5229642.64776441,0.0,1.0
1996-03-04,32.75,32.75,31.87,32.12,281800,3.04195020032594,3.04195020032594,2.96021230181336,2.98343329570898,3033892.53348432,0.0,1.0
1996-03-05,33.75,34.0,32.5,32.5,470900,3.13483417590841,3.15805516980403,3.01872920643032,3.01872920643032,5069765.77011273,0.0,1.0
1996-03-06,33.62,34.0,33.37,33.75,312250,3.12275925908269,3.15805516980403,3.09953826518707,3.13483417590841,3361720.87856806,0.0,1.0
1996-03-07,33.44,33.87,33.37,33.87,165350,3.10604014347784,3.1459802529783,3.09953826518707,3.1459802529783,1780177.8935828,0.0,1.0
1996-03-08,31.75,33.12,31.75,32.87,252150,2.94906622474346,3.07631727129145,2.94906622474346,3.05309627739583,2714677.08416634,0.0,1.0
1996-03-11,31.62,31.87,31.37,31.62,126100,2.93699130791774,2.96021230181336,2.91377031402213,2.93699130791774,1357607.69507585,0.0,1.0
1996-03-12,31.12,31.62,30.75,31.37,181250,2.91005495499883,2.95681033666655,2.87545597256471,2.93343264583269,1938279.54702741,0.21,1.0
1996-03-13,31.0,31.37,30.87,31.25,67500,2.90883931507547,2.94355771980379,2.89664095665741,2.93229769664865,719359.089089357,0.107,1.0
1996-03-14,31.75,32.0,31.37,31.37,223550,2.97921445979503,3.00267284136822,2.94355771980379,2.94355771980379,2382410.73134706,0.0,1.0
1996-03-15,31.75,31.75,31.5,31.5,121150,2.97921445979503,2.97921445979503,2.95575607822184,2.95575607822184,1291116.35026927,0.0,1.0
1996-03-18,31.75,31.75,31.5,31.75,114050,2.97921445979503,2.97921445979503,2.95575607822184,2.97921445979503,1215450.43126876,0.0,1.0
1996-03-19,31.75,31.87,31.5,31.75,185050,2.97921445979503,2.99047448295016,2.95575607822184,2.97921445979503,1972109.62127387,0.0,1.0
1996-03-20,32.12,32.12,31.5,31.75,114450,3.01393286452335,3.01393286452335,2.95575607822184,2.97921445979503,1219713.29994485,0.0,1.0
1996-03-21,32.5,32.62,32.0,32.0,876800,3.0495896045146,3.06084962766973,3.00267284136822,3.00267284136822,9344208.13797851,0.0,1.0
1996-03-22,32.87,32.87,32.25,32.37,150550,3.08430800924292,3.08430800924292,3.02613122294141,3.03739124609654,1604437.19796153,0.0,1.0
1996-03-25,33.37,33.37,32.75,32.87,235300,3.1312247723893,3.1312247723893,3.07304798608779,3.08430800924292,2507632.49870705,0.0,1.0
1996-03-26,33.37,33.37,32.87,33.37,178750,3.1312247723893,3.1312247723893,3.08430800924292,3.1312247723893,1904969.43962552,0.0,1.0
1996-03-27,33.37,33.37,33.12,33.37,175200,3.1312247723893,3.1312247723893,3.10776639081611,3.1312247723893,1867136.48012527,0.0,1.0
1996-03-28,33.25,33.37,33.0,33.37,174500,3.11996474923417,3.1312247723893,3.09650636766098,3.1312247723893,1859676.45994212,0.0,1.0
1996-03-29,33.0,33.25,33.0,33.25,103100,3.09650636766098,3.11996474923417,3.09650636766098,3.11996474923417,1098754.40126093,0.0,1.0
1996-04-01,34.62,34.75,33.0,33.25,446900,3.24851668025525,3.2607150386733,3.09650636766098,3.11996474923417,4762690.02835606,0.0,1.0
1996-04-02,34.62,35.12,34.5,34.62,955650,3.24851668025525,3.29543344340162,3.23725665710012,3.24851668025525,10184526.1257518,0.0,1.0
1996-04-03,34.5,34.75,34.5,34.5,191200,3.23725665710012,3.2607150386733,3.23725665710012,3.23725665710012,2037651.22716867,0.0,1.0
1996-04-04,35.0,35.12,34.5,34.75,201050,3.28417342024649,3.29543344340162,3.23725665710012,3.2607150386733,2142624.36831727,0.0,1.0
1996-04-08,33.87,35.0,33.62,35.0,298450,3.17814153553568,3.28417342024649,3.15468315396249,3.28417342024649,3180632.89094398,0.0,1.0
1996-04-09,33.25,34.0,33.12,34.0,277950,3.11996474923417,3.19033989395374,3.10776639081611,3.19033989395374,2962160.87129462,0.0,1.0
1996-04-10,32.62,33.12,32.37,33.0,124500,3.06084962766973,3.10776639081611,3.03739124609654,3.09650636766098,1326817.87543148,0.0,1.0
1996-04-11,32.0,32.62,31.75,32.62,375700,3.00267284136822,3.06084962766973,2.97921445979503,3.06084962766973,4003899.40401292,0.0,1.0
1996-04-12,32.12,32.37,31.87,32.25,126000,3.01393286452335,3.03739124609654,2.99047448295016,3.02613122294141,1342803.6329668,0.0,1.0
1996-04-15,32.37,32.37,32.0,32.37,287600,3.03739124609654,3.03739124609654,3.00267284136822,3.03739124609654,3065002.57810518,0.0,1.0
1996-04-16,31.5,32.37,31.25,32.37,192600,2.95575607822184,3.03739124609654,2.93229769664865,3.03739124609654,2052571.26753497,0.0,1.0
1996-04-17,30.5,31.25,30.5,31.12,156700,2.86192255192909,2.93229769664865,2.86192255192909,2.9200993382306,1669978.80385633,0.0,1.0
1996-04-18,31.37,31.37,30.5,30.5,263050,2.94355771980379,2.94355771980379,2.86192255192909,2.86192255192909,2803369.01311045,0.0,1.0
1996-04-19,31.5,31.75,31.25,31.37,224450,2.95575607822184,2.97921445979503,2.93229769664865,2.94355771980379,2392002.18586825,0.0,1.0
1996-04-22,32.0,32.0,31.37,31.62,492900,3.00267284136822,3.00267284136822,2.94355771980379,2.96701610137698,5252919.92610585,0.0,1.0
1996-04-23,31.75,32.0,31.75,32.0,107550,2.97921445979503,3.00267284136822,2.97921445979503,3.00267284136822,1146178.81528238,0.0,1.0
1996-04-24,32.12,32.12,31.75,31.75,166450,3.01393286452335,3.01393286452335,2.97921445979503,2.97921445979503,1773886.22783591,0.0,1.0
1996-04-25,32.5,32.87,31.87,32.12,382800,3.0495896045146,3.08430800924292,2.99047448295016,3.01393286452335,4079565.32301343,0.0,1.0
1996-04-26,32.87,33.0,32.5,33.0,391300,3.08430800924292,3.09650636766098,3.0495896045146,3.09650636766098,4170151.28238024,0.0,1.0
1996-04-29,33.0,33.0,32.5,32.75,75950,3.09650636766098,3.09650636766098,3.0495896045146,3.07304798608779,809412.189871656,0.0,1.0
1996-04-30,33.0,33.12,32.75,33.0,321050,3.09650636766098,3.10776639081611,3.07304798608779,3.09650636766098,3421484.97114279,0.0,1.0
1996-05-01,33.0,33.0,32.75,33.0,70550,3.09650636766098,3.09650636766098,3.07304798608779,3.09650636766098,751863.462744507,0.0,1.0
1996-05-02,32.12,33.0,32.12,32.87,376200,3.01393286452335,3.09650636766098,3.01393286452335,3.08430800924292,4009227.98985803,0.0,1.0
1996-05-03,32.69,32.87,32.25,32.62,224650,3.06741797451022,3.08430800924292,3.02613122294141,3.06084962766973,2394133.62020629,0.0,1.0
1996-05-06,32.31,32.75,32.25,32.5,181250,3.03176123451898,3.07304798608779,3.02613122294141,3.0495896045146,1931612.36885105,0.0,1.0
1996-05-07,32.12,32.5,32.12,32.37,182150,3.01393286452335,3.0495896045146,3.01393286452335,3.03739124609654,1941203.82337225,0.0,1.0
1996-05-08,32.0,32.25,32.0,32.25,123800,3.00267284136822,3.02613122294141,3.00267284136822,3.02613122294141,1319357.85524834,0.0,1.0
1996-05-09,32.37,32.62,32.0,32.0,195450,3.03739124609654,3.06084962766973,3.00267284136822,3.00267284136822,2082944.20685208,0.0,1.0
1996-05-10,32.81,32.87,32.37,32.62,82650,3.07867799766536,3.08430800924292,3.03739124609654,3.06084962766973,880815.24019608,0.0,1.0
1996-05-13,33.62,34.12,32.62,32.87,237600,3.15468315396249,3.20159991710887,3.06084962766973,3.08430800924292,2532143.99359454,0.0,1.0
1996-05-14,33.75,34.5,33.75,33.75,365050,3.16688151238055,3.23725665710012,3.16688151238055,3.16688151238055,3890400.52551215,0.0,1.0
1996-05-15,33.75,34.25,33.75,33.87,217950,3.16688151238055,3.21379827552693,3.16688151238055,3.17814153553568,2322730.56988186,0.0,1.0
1996-05-16,33.75,34.0,33.75,33.87,102250,3.16688151238055,3.19033989395374,3.16688151238055,3.17814153553568,1089695.80532425,0.0,1.0
1996-05-17,34.0,34.25,33.87,33.87,53550,3.19033989395374,3.21379827552693,3.17814153553568,3.17814153553568,570691.54401089,0.0,1.0
1996-05-20,34.25,34.37,33.87,34.25,317900,3.21379827552693,3.22505829868206,3.17814153553568,3.21379827552693,3387914.88031862,0.0,1.0
1996-05-21,34.31,34.37,34.25,34.37,105500,3.21942828710449,3.22505829868206,3.21379827552693,3.22505829868206,1124331.61331744,0.0,1.0
1996-05-22,33.87,34.37,33.87,34.25,165150,3.17814153553568,3.22505829868206,3.17814153553568,3.21379827552693,1760031.90463863,0.0,1.0
1996-05-23,33.37,34.25,33.37,33.87,189900,3.1312247723893,3.21379827552693,3.1312247723893,3.17814153553568,2023796.90397139,0.0,1.0
1996-05-24,33.75,34.0,33.37,33.62,131650,3.16688151238055,3.19033989395374,3.1312247723893,3.15468315396249,1403016.6530165,0.0,1.0
1996-05-28,33.94,34.25,33.62,33.62,130600,3.18470988237617,3.21379827552693,3.15468315396249,3.15468315396249,1391826.62274178,0.0,1.0
1996-05-29,33.87,34.0,33.87,34.0,127900,3.17814153553568,3.19033989395374,3.17814153553568,3.19033989395374,1363052.25917821,0.0,1.0
1996-05-30,33.87,34.12,33.62,34.12,229350,3.17814153553568,3.20159991710887,3.15468315396249,3.20159991710887,2444222.32715029,0.0,1.0
1996-05-31,33.62,34.12,33.62,34.12,320750,3.15468315396249,3.20159991710887,3.15468315396249,3.20159991710887,3418287.81963573,0.0,1.0
1996-06-03,33.44,33.75,33.37,33.75,88400,3.13779311922979,3.16688151238055,3.1312247723893,3.16688151238055,942093.977414805,0.0,1.0
1996-06-04,33.0,33.75,32.87,33.37,219900,3.09650636766098,3.16688151238055,3.08430800924292,3.1312247723893,2343512.05467778,0.0,1.0
1996-06-05,33.0,33.25,32.75,33.0,97200,3.09650636766098,3.11996474923417,3.07304798608779,3.09650636766098,1035877.08828868,0.0,1.0
1996-06-06,33.0,33.31,32.87,33.0,232550,3.09650636766098,3.12559476081173,3.08430800924292,3.09650636766098,2478325.27655897,0.0,1.0
1996-06-07,32.87,32.87,32.62,32.62,44650,3.08430800924292,3.08430800924292,3.06084962766973,3.06084962766973,475842.715967998,0.0,1.0
1996-06-10,32.62,33.0,32.62,32.87,127350,3.06084962766973,3.09650636766098,3.06084962766973,3.08430800924292,1357190.81474859,0.0,1.0
1996-06-11,32.75,32.87,32.62,32.62,247150,3.07304798608779,3.08430800924292,3.06084962766973,3.06084962766973,2633919.98323607,0.0,1.0
1996-06-12,32.87,32.87,32.62,32.62,103700,3.08430800924292,3.08430800924292,3.06084962766973,3.06084962766973,1105148.70427506,0.0,1.0
1996-06-13,32.62,32.87,32.62,32.87,48250,3.06084962766973,3.08430800924292,3.06084962766973,3.08430800924292,514208.534052764,0.0,1.0
1996-06-14,32.69,32.87,32.5,32.62,141700,3.06741797451022,3.08430800924292,3.0495896045146,3.06084962766973,1510121.22850314,0.0,1.0
1996-06-17,32.44,32.75,32.37,32.5,123400,3.04395959293704,3.07304798608779,3.03739124609654,3.0495896045146,1315094.98657225,0.0,1.0
1996-06-18,32.37,32.5,32.37,32.37,143450,3.03739124609654,3.0495896045146,3.03739124609654,3.03739124609654,1528771.27896102,0.0,1.0
1996-06-19,31.37,32.5,31.12,32.25,415150,2.96429492911449,3.07107380287602,2.94067128447698,3.04745015823851,4393373.74027434,0.221,1.0
1996-06-20,30.62,31.37,30.25,31.37,426300,2.89342399520196,2.96429492911449,2.85846100113845,2.96429492911449,4511369.92768628,0.0,1.0
1996-06-21,30.75,31.0,30.5,30.87,269950,2.90570829041347,2.92933193505097,2.88208464577596,2.91704763983947,2856777.6494931,0.0,1.0
1996-06-24,30.5,30.75,30.5,30.5,238150,2.88208464577596,2.90570829041347,2.88208464577596,2.88208464577596,2520250.40647076,0.0,1.0
1996-06-25,30.62,30.87,30.5,30.75,266800,2.89342399520196,2.91704763983947,2.88208464577596,2.90570829041347,2823442.40372202,0.0,1.0
1996-06-26,30.75,30.75,30.5,30.75,91850,2.90570829041347,2.90570829041347,2.88208464577596,2.90570829041347,972013.436213895,0.0,1.0
1996-06-27,30.75,30.75,30.5,30.5,124300,2.90570829041347,2.90570829041347,2.88208464577596,2.88208464577596,1315419.38074455,0.0,1.0
1996-06-28,30.62,30.75,30.5,30.75,169700,2.89342399520196,2.90570829041347,2.88208464577596,2.90570829041347,1795870.22455632,0.0,1.0
1996-07-01,30.75,31.0,30.5,30.62,255950,2.90570829041347,2.92933193505097,2.88208464577596,2.89342399520196,2708621.00162163,0.0,1.0
1996-07-02,31.0,31.37,30.87,31.0,231450,2.92933193505097,2.96429492911449,2.91704763983947,2.92933193505097,2449346.86784656,0.0,1.0
1996-07-03,31.5,31.62,31.12,31.37,635450,2.97657922432599,2.98791857375199,2.94067128447698,2.96429492911449,6724724.42070899,0.0,1.0
1996-07-05,31.0,31.37,31.0,31.37,41300,2.92933193505097,2.96429492911449,2.92933193505097,2.96429492911449,437062.111220838,0.0,1.0
1996-07-08,30.5,31.37,30.5,31.37,184500,2.88208464577596,2.96429492911449,2.88208464577596,2.96429492911449,1952492.96659188,0.0,1.0
1996-07-09,30.87,31.12,30.5,30.5,174800,2.91704763983947,2.94067128447698,2.88208464577596,2.88208464577596,1849841.57485236,0.0,1.0
1996-07-10,30.37,30.87,30.12,30.87,107450,2.86980035056445,2.91704763983947,2.84617670592695,2.91704763983947,1137102.27241354,0.0,1.0
1996-07-11,30.37,30.5,29.87,30.37,238950,2.86980035056445,2.88208464577596,2.82255306128944,2.86980035056445,2528716.50063485,0.0,1.0
1996-07-12,30.12,30.5,30.12,30.5,202250,2.84617670592695,2.88208464577596,2.84617670592695,2.88208464577596,2140334.43085749,0.0,1.0
1996-07-15,30.12,30.5,30.0,30.12,85900,2.84617670592695,2.88208464577596,2.83483735650094,2.84617670592695,909046.86086852,0.0,1.0
1996-07-16,30.0,30.37,29.5,30.25,165050,2.83483735650094,2.86980035056445,2.78759006722593,2.85846100113845,1746661.05222759,0.0,1.0
1996-07-17,29.87,30.37,29.87,30.37,86350,2.82255306128944,2.86980035056445,2.82255306128944,2.86980035056445,913809.038835819,0.0,1.0
1996-07-18,29.87,30.12,29.5,30.0,259500,2.82255306128944,2.84617670592695,2.78759006722593,2.83483735650094,2746189.29447475,0.0,1.0
1996-07-19,29.62,30.0,29.5,30.0,228900,2.79892941665193,2.83483735650094,2.78759006722593,2.83483735650094,2422361.19269854,0.0,1.0
1996-07-22,29.25,29.87,29.12,29.62,303350,2.76396642258842,2.82255306128944,2.75168212737691,2.79892941665193,3210237.08084361,0.0,1.0
1996-07-23,28.87,29.62,28.87,29.12,367200,2.72805848273941,2.79892941665193,2.72805848273941,2.75168212737691,3885937.22131456,0.0,1.0
1996-07-24,29.0,29.12,28.5,29.12,307550,2.74034277795091,2.75168212737691,2.6930954886759,2.75168212737691,3254684.07520505,0.0,1.0
1996-07-25,29.0,29.25,28.87,28.87,209250,2.74034277795091,2.76396642258842,2.72805848273941,2.72805848273941,2214412.75479323,0.0,1.0
1996-07-26,29.25,29.5,29.0,29.25,104450,2.76396642258842,2.78759006722593,2.74034277795091,2.76396642258842,1105354.41929822,0.0,1.0
1996-07-29,29.62,29.62,29.25,29.25,78800,2.79892941665193,2.79892941665193,2.76396642258842,2.76396642258842,833910.275162276,0.0,1.0
1996-07-30,29.56,29.75,29.37,29.62,73100,2.79325974193893,2.81121371186343,2.77530577201442,2.79892941665193,773589.354243177,0.0,1.0
1996-07-31,29.5,29.75,29.37,29.62,174050,2.78759006722593,2.81121371186343,2.77530577201442,2.79892941665193,1841904.61157353,0.0,1.0
1996-08-01,30.0,30.12,29.5,29.75,220450,2.83483735650094,2.84617670592695,2.78759006722593,2.81121371186343,2332938.0730904,0.0,1.0
1996-08-02,31.62,31.75,30.12,30.37,800800,2.98791857375199,3.0002028689635,2.84617670592695,2.86980035056445,8474560.25824811,0.0,1.0
1996-08-05,31.75,31.87,31.62,31.62,276250,3.0002028689635,3.0115422183895,2.98791857375199,2.98791857375199,2923448.14103526,0.0,1.0
1996-08-06,32.25,32.37,31.62,31.62,333300,3.04745015823851,3.05878950766452,2.98791857375199,2.98791857375199,3527186.48111151,0.0,1.0
1996-08-07,32.0,32.37,32.0,32.0,173150,3.023826513601,3.05878950766452,3.023826513601,3.023826513601,1832380.25563894,0.0,1.0
1996-08-08,32.37,32.56,32.0,32.19,229100,3.05878950766452,3.07674347758902,3.023826513601,3.04178048352551,2424477.71623956,0.0,1.0
1996-08-09,32.25,32.62,32.25,32.25,130000,3.04745015823851,3.08241315230202,3.04745015823851,3.04745015823851,1375740.30166365,0.0,1.0
1996-08-12,32.75,32.87,32.12,32.62,284100,3.09469744751353,3.10603679693953,3.03516586302701,3.08241315230202,3006521.69002034,0.0,1.0
1996-08-13,32.81,32.87,32.5,32.87,151050,3.10036712222653,3.10603679693953,3.07107380287602,3.10603679693953,1598504.40435611,0.0,1.0
1996-08-14,32.75,33.0,32.5,32.5,192400,3.09469744751353,3.11832109215104,3.07107380287602,3.07107380287602,2036095.64646221,0.0,1.0
1996-08-15,32.87,32.87,32.62,32.62,53650,3.10603679693953,3.10603679693953,3.08241315230202,3.08241315230202,567757.439878885,0.0,1.0
1996-08-16,33.12,33.25,32.75,33.0,270900,3.12966044157704,3.14194473678854,3.09469744751353,3.11832109215104,2866831.13631295,0.0,1.0
1996-08-19,32.62,33.12,32.62,33.12,177000,3.08241315230202,3.12966044157704,3.08241315230202,3.12966044157704,1873123.33380359,0.0,1.0
1996-08-20,33.37,33.37,33.12,33.12,404400,3.15328408621455,3.15328408621455,3.12966044157704,3.12966044157704,4279610.59994447,0.0,1.0
1996-08-21,33.5,33.62,33.25,33.25,110900,3.16556838142605,3.17690773085206,3.14194473678854,3.14194473678854,1173612.30349615,0.0,1.0
1996-08-22,33.5,33.62,33.25,33.37,267450,3.16556838142605,3.17690773085206,3.14194473678854,3.15328408621455,2830321.10523034,0.0,1.0
1996-08-23,33.25,33.5,33.12,33.25,140600,3.14194473678854,3.16556838142605,3.12966044157704,3.14194473678854,1487916.04933777,0.0,1.0
1996-08-26,33.12,33.12,32.87,33.0,69650,3.12966044157704,3.12966044157704,3.10603679693953,3.11832109215104,737079.323160565,0.0,1.0
1996-08-27,33.19,33.37,32.87,32.87,151050,3.13627506207554,3.15328408621455,3.10603679693953,3.10603679693953,1598504.40435612,0.0,1.0
1996-08-28,33.5,33.5,33.12,33.25,249650,3.16556838142605,3.16556838142605,3.12966044157704,3.14194473678854,2641950.51007947,0.0,1.0
1996-08-29,33.37,33.75,33.25,33.25,86200,3.15328408621455,3.18919202606356,3.14194473678854,3.14194473678854,912221.646180053,0.0,1.0
1996-08-30,34.12,34.5,33.62,33.62,277600,3.22415502012707,3.26006295997608,3.17690773085206,3.17690773085206,2937734.67493716,0.0,1.0
1996-09-03,33.37,34.25,33.37,34.0,233250,3.15328408621455,3.23643931533858,3.15328408621455,3.21281567070107,2468395.57971575,0.0,1.0
1996-09-04,33.25,33.62,33.12,33.62,266200,3.14194473678854,3.17690773085206,3.12966044157704,3.17690773085206,2817092.83309896,0.0,1.0
1996-09-05,32.75,33.25,32.75,33.25,278650,3.09469744751353,3.14194473678854,3.09469744751353,3.14194473678854,2948846.42352751,0.0,1.0
1996-09-06,33.56,33.62,32.75,32.75,119950,3.17123805613905,3.17690773085206,3.09469744751353,3.09469744751353,1269384.99372735,0.0,1.0
1996-09-09,33.5,33.87,33.5,33.62,274250,3.16556838142605,3.20053137548956,3.16556838142605,3.17690773085206,2902282.90562506,0.0,1.0
1996-09-10,33.25,33.87,33.25,33.75,248800,3.14194473678854,3.20053137548956,3.14194473678854,3.18919202606356,2632955.28503013,0.0,1.0
1996-09-11,33.0,33.5,32.87,33.5,114800,3.11832109215104,3.16556838142605,3.10603679693953,3.16556838142605,1214884.51254606,0.0,1.0
1996-09-12,33.62,33.62,33.0,33.12,133450,3.17690773085206,3.17690773085206,3.11832109215104,3.12966044157704,1412250.33274626,0.0,1.0
1996-09-13,33.37,34.0,33.25,33.5,353900,3.15328408621455,3.21281567070107,3.14194473678854,3.16556838142605,3745188.40583667,0.0,1.0
1996-09-16,33.5,33.75,33.25,33.25,263250,3.16556838142605,3.18919202606356,3.14194473678854,3.14194473678854,2785874.1108689,0.0,1.0
1996-09-17,33.25,33.75,33.25,33.75,132600,3.14194473678854,3.18919202606356,3.14194473678854,3.18919202606356,1403255.10769693,0.0,1.0
1996-09-18,33.62,33.87,33.25,33.5,112000,3.19675159234756,3.22052279693075,3.16157020956444,3.18534141414763,1177895.71420369,0.21,1.0
1996-09-19,33.37,33.75,33.12,33.75,62550,3.17298038776437,3.20911261873082,3.14920918318118,3.20911261873082,657833.722530719,0.0,1.0
1996-09-20,32.87,33.5,32.87,33.12,105050,3.12543797859799,3.18534141414763,3.12543797859799,3.14920918318118,1104803.07836694,0.0,1.0
1996-09-23,33.5,33.5,32.75,33.12,109500,3.18534141414763,3.18534141414763,3.11402780039806,3.14920918318118,1151603.3991545,0.0,1.0
1996-09-24,33.19,33.37,32.37,33.0,287600,3.15586512046447,3.17298038776437,3.07789556943161,3.13779900498125,3024667.92325875,0.0,1.0
1996-09-25,32.62,33.37,32.62,33.12,188850,3.1016667740148,3.17298038776437,3.1016667740148,3.14920918318118,1986121.47881577,0.0,1.0
1996-09-26,32.5,32.87,32.37,32.62,94900,3.09025659581487,3.12543797859799,3.07789556943161,3.1016667740148,998056.279267228,0.0,1.0
1996-09-27,32.62,32.87,32.37,32.37,136350,3.1016667740148,3.12543797859799,3.07789556943161,3.07789556943161,1433982.86278279,0.0,1.0
1996-09-30,33.19,33.25,32.62,32.87,213000,3.15586512046447,3.16157020956444,3.1016667740148,3.12543797859799,2240105.24219094,0.0,1.0
1996-10-01,34.12,34.25,33.0,33.25,510250,3.24429400151394,3.2566550278972,3.13779900498125,3.16157020956444,5366261.50153956,0.0,1.0
1996-10-02,34.12,34.37,33.75,34.12,330400,3.24429400151394,3.26806520609714,3.20911261873082,3.24429400151394,3474792.35690088,0.0,1.0
1996-10-03,34.25,34.5,34.0,34.0,245750,3.2566550278972,3.2804262324804,3.23288382331401,3.23288382331401,2584534.56933532,0.0,1.0
1996-10-04,34.5,35.0,34.25,34.25,393550,3.2804262324804,3.32796864164678,3.2566550278972,3.2566550278972,4138936.23504339,0.0,1.0
1996-10-07,34.87,34.87,34.5,34.5,158350,3.31560761526352,3.31560761526352,3.2804262324804,3.2804262324804,1665355.23521566,0.0,1.0
1996-10-08,35.0,35.12,34.62,34.87,120650,3.32796864164678,3.33937881984671,3.29183641068033,3.31560761526352,1268867.12427388,0.0,1.0
1996-10-09,35.25,35.37,34.75,34.75,325550,3.35173984622997,3.3631500244299,3.30419743706359,3.30419743706359,3423785.26570544,0.0,1.0
1996-10-10,35.0,35.0,34.75,35.0,149450,3.32796864164678,3.32796864164678,3.30419743706359,3.32796864164678,1571754.59364054,0.0,1.0
1996-10-11,35.0,35.0,34.75,34.87,78150,3.32796864164678,3.32796864164678,3.30419743706359,3.31560761526352,821897.76843766,0.0,1.0
1996-10-14,35.12,35.37,34.75,35.0,108500,3.33937881984671,3.3631500244299,3.30419743706359,3.32796864164678,1141086.47313482,0.0,1.0
1996-10-15,35.37,35.62,35.12,35.25,300000,3.3631500244299,3.38692122901309,3.33937881984671,3.35173984622997,3155077.80590273,0.0,1.0
1996-10-16,35.5,35.5,35.0,35.5,257900,3.37551105081316,3.37551105081316,3.32796864164678,3.37551105081316,2712315.22047438,0.0,1.0
1996-10-17,35.37,35.75,35.37,35.37,274050,3.3631500244299,3.39928225539635,3.3631500244299,3.3631500244299,2882163.57569214,0.0,1.0
1996-10-18,35.12,35.62,35.12,35.37,69550,3.33937881984671,3.38692122901309,3.33937881984671,3.3631500244299,731452.204668449,0.0,1.0
1996-10-21,35.19,35.25,35.0,35.0,216550,3.34603475713,3.35173984622997,3.32796864164678,3.32796864164678,2277440.32956079,0.0,1.0
1996-10-22,35.44,35.62,35.0,35.02,378650,3.3698059617132,3.38692122901309,3.32796864164678,3.32987033801343,3982234.03735022,0.0,1.0
1996-10-23,35.25,35.5,35.0,35.5,102000,3.35173984622997,3.37551105081316,3.32796864164678,3.37551105081316,1072726.45400693,0.0,1.0
1996-10-24,35.37,35.62,35.12,35.12,90100,3.3631500244299,3.38692122901309,3.33937881984671,3.33937881984671,947575.034372786,0.0,1.0
1996-10-25,35.75,36.25,35.25,35.62,169900,3.39928225539635,3.44682466456273,3.35173984622997,3.38692122901309,1786825.73074291,0.0,1.0
1996-10-28,35.75,36.12,35.75,35.75,36400,3.39928225539635,3.43446363817948,3.39928225539635,3.39928225539635,382816.107116198,0.0,1.0
1996-10-29,36.12,36.37,35.75,35.75,110400,3.43446363817948,3.45823484276267,3.39928225539635,3.39928225539635,1161068.6325722,0.0,1.0
1996-10-30,36.31,36.5,35.87,36.25,118500,3.4525297536627,3.47059586914593,3.41069243359628,3.44682466456273,1246255.73333158,0.0,1.0
1996-10-31,36.37,36.75,36.25,36.37,129750,3.45823484276267,3.49436707372912,3.44682466456273,3.45823484276267,1364571.15105293,0.0,1.0
1996-11-01,36.12,36.75,36.12,36.37,119600,3.43446363817948,3.49436707372912,3.43446363817948,3.45823484276267,1257824.35195322,0.0,1.0
1996-11-04,35.75,36.25,35.5,36.12,167700,3.39928225539635,3.44682466456273,3.37551105081316,3.43446363817948,1763688.49349963,0.0,1.0
1996-11-05,35.75,36.25,35.62,35.62,270600,3.39928225539635,3.44682466456273,3.38692122901309,3.38692122901309,2845880.18092426,0.0,1.0
1996-11-06,35.62,36.0,35.5,35.75,125000,3.38692122901309,3.42305345997954,3.37551105081316,3.39928225539635,1314615.75245947,0.0,1.0
1996-11-07,36.0,36.0,35.5,35.5,226400,3.42305345997954,3.42305345997954,3.37551105081316,3.37551105081316,2381032.05085459,0.0,1.0
1996-11-08,36.0,36.0,35.62,35.62,36600,3.42305345997954,3.42305345997954,3.38692122901309,3.38692122901309,384919.492320133,0.0,1.0
1996-11-11,36.5,36.62,35.62,35.62,100050,3.47059586914593,3.48200604734586,3.38692122901309,3.38692122901309,1052218.44826856,0.0,1.0
1996-11-12,36.87,37.25,36.62,36.75,155300,3.50577725192905,3.5419094828955,3.48200604734586,3.49436707372912,1633278.61085564,0.0,1.0
1996-11-13,36.5,37.12,36.37,37.12,174600,3.47059586914593,3.52954845651224,3.45823484276267,3.52954845651224,1836255.28303539,0.0,1.0
1996-11-14,36.37,36.62,36.0,36.37,188750,3.45823484276267,3.48200604734586,3.42305345997954,3.45823484276267,1985069.7862138,0.0,1.0
1996-11-15,36.37,36.75,36.25,36.25,154800,3.45823484276267,3.49436707372912,3.44682466456273,3.44682466456273,1628020.14784581,0.0,1.0
1996-11-18,36.25,36.62,36.25,36.25,108300,3.44682466456273,3.48200604734586,3.44682466456273,3.44682466456273,1138983.08793089,0.0,1.0
1996-11-19,36.25,36.62,36.12,36.5,207700,3.44682466456273,3.48200604734586,3.43446363817948,3.47059586914593,2184365.53428666,0.0,1.0
1996-11-20,36.31,36.75,36.25,36.25,410600,3.4525297536627,3.49436707372912,3.44682466456273,3.44682466456273,4318249.82367887,0.0,1.0
1996-11-21,37.12,37.25,36.25,36.5,344900,3.52954845651224,3.5419094828955,3.44682466456273,3.47059586914593,3627287.78418617,0.0,1.0
1996-11-22,37.5,38.25,37.0,37.0,478800,3.56568068747869,3.63699430122827,3.51813827831231,3.51813827831231,5035504.17822076,0.0,1.0
1996-11-25,38.25,38.5,37.5,37.75,270900,3.63699430122827,3.66076550581146,3.56568068747869,3.58945189206188,2849035.25873016,0.0,1.0
1996-11-26,38.62,38.75,37.87,38.12,399400,3.67217568401139,3.68453671039465,3.60086207026181,3.62463327484501,4200460.2522585,0.0,1.0
1996-11-27,38.5,38.62,38.0,38.37,126500,3.66076550581146,3.67217568401139,3.61322309664507,3.6484044794282,1330391.14148898,0.0,1.0
1996-11-29,38.5,38.75,38.25,38.25,70450,3.66076550581146,3.68453671039465,3.63699430122827,3.63699430122827,740917.438086157,0.0,1.0
1996-12-02,38.5,38.5,38.0,38.5,103200,3.66076550581146,3.66076550581146,3.61322309664507,3.66076550581146,1085346.76523054,0.0,1.0
1996-12-03,38.37,38.87,38.25,38.25,176050,3.6484044794282,3.69594688859458,3.63699430122827,3.63699430122827,1851504.82576392,0.0,1.0
1996-12-04,37.62,38.37,36.87,38.37,254900,3.57709086567862,3.6484044794282,3.50577725192905,3.6484044794282,2680764.44241535,0.0,1.0
1996-12-05,37.5,38.25,37.5,37.75,296250,3.56568068747869,3.63699430122827,3.56568068747869,3.58945189206188,3115639.33332894,0.0,1.0
1996-12-06,36.66,37.12,36.62,37.12,244000,3.48580944007917,3.52954845651224,3.48200604734586,3.52954845651224,2566129.94880088,0.0,1.0
1996-12-09,37.0,37.12,36.75,37.0,141800,3.51813827831231,3.52954845651224,3.49436707372912,3.51813827831231,1491300.10959002,0.0,1.0
1996-12-10,37.12,37.12,36.5,36.75,221700,3.52954845651224,3.52954845651224,3.47059586914593,3.49436707372912,2331602.49856212,0.0,1.0
1996-12-11,36.5,37.0,36.25,36.75,251950,3.49436707372912,3.542235115835,3.47043305267618,3.51830109478206,2631714.0718093,0.25,1.0
1996-12-12,36.25,36.87,36.25,36.62,934700,3.47043305267618,3.52978942488747,3.47043305267618,3.50585540383453,9763298.84072296,0.0,1.0
1996-12-13,36.0,36.25,35.75,36.12,319150,3.44649903162324,3.47043305267618,3.4225650105703,3.45798736172865,3333643.76272252,0.0,1.0
1996-12-16,35.37,36.12,35.37,36.0,408250,3.38618529856983,3.45798736172865,3.38618529856983,3.44649903162324,4264327.32612085,0.0,1.0
1996-12-17,35.25,35.5,35.0,35.5,392550,3.37469696846442,3.39863098951736,3.35076294741148,3.39863098951736,4100334.82392832,0.0,1.0
1996-12-18,35.56,35.87,35.25,35.5,359800,3.40437515457007,3.43405334067571,3.37469696846442,3.39863098951736,3758248.55343118,0.0,1.0
1996-12-19,36.37,36.37,35.5,35.62,633800,3.48192138278159,3.48192138278159,3.39863098951736,3.41011931962277,6620283.30507138,0.0,1.0
1996-12-20,37.25,37.37,35.62,36.25,525250,3.56616913688794,3.57765746699335,3.41011931962277,3.47043305267618,5486437.05583581,0.0,1.0
1996-12-23,37.37,37.62,37.0,37.0,208000,3.57765746699335,3.60159148804629,3.542235115835,3.542235115835,2172639.51949329,0.0,1.0
1996-12-24,37.5,37.87,37.5,37.5,208300,3.59010315794087,3.62552550909922,3.59010315794087,3.59010315794087,2175773.13418487,0.0,1.0
1996-12-26,36.75,37.75,36.75,37.5,162200,3.51830109478206,3.61403717899381,3.51830109478206,3.59010315794087,1694241.00991255,0.0,1.0
1996-12-27,37.0,37.25,36.87,37.12,172600,3.542235115835,3.56616913688794,3.52978942488747,3.55372344594041,1802872.98588722,0.0,1.0
1996-12-30,37.75,37.87,37.0,37.25,252800,3.61403717899381,3.62552550909922,3.542235115835,3.56616913688794,2640592.64676877,0.0,1.0
1996-12-31,37.5,38.25,37.25,38.0,171250,3.59010315794087,3.66190522109969,3.56616913688794,3.63797120004675,1788771.71977513,0.0,1.0
1997-01-02,36.75,37.5,36.75,37.5,343350,3.51830109478206,3.59010315794087,3.51830109478206,3.59010315794087,3586422.01450971,0.0,1.0
1997-01-03,37.75,37.87,36.87,37.12,334350,3.61403717899381,3.62552550909922,3.52978942488747,3.55372344594041,3492413.57376241,0.0,1.0
1997-01-06,37.37,38.5,37.37,37.87,271550,3.57765746699335,3.68583924215263,3.57765746699335,3.62552550909922,2836443.56499232,0.0,1.0
1997-01-07,37.62,37.62,37.25,37.37,163200,3.60159148804629,3.60159148804629,3.56616913688794,3.57765746699335,1704686.39221781,0.0,1.0
1997-01-08,37.87,38.12,37.5,37.75,200350,3.62552550909922,3.64945953015216,3.59010315794087,3.61403717899381,2092732.34485808,0.0,1.0
1997-01-09,37.62,37.87,37.5,37.87,46350,3.60159148804629,3.62552550909922,3.59010315794087,3.62552550909922,484143.469848624,0.0,1.0
1997-01-10,38.0,38.12,37.25,37.37,168500,3.63797120004675,3.64945953015216,3.56616913688794,3.57765746699335,1760046.91843567,0.0,1.0
1997-01-13,37.75,38.25,37.5,37.87,130600,3.61403717899381,3.66190522109969,3.59010315794087,3.62552550909922,1364166.92906646,0.0,1.0
1997-01-14,37.94,38.0,37.5,37.5,166000,3.63222703499405,3.63797120004675,3.59010315794087,3.59010315794087,1733933.46267253,0.0,1.0
1997-01-15,38.25,38.25,37.75,38.0,91050,3.66190522109969,3.66190522109969,3.61403717899381,3.63797120004675,951052.058893577,0.0,1.0
1997-01-16,38.25,38.75,38.12,38.25,215100,3.66190522109969,3.70977326320557,3.64945953015216,3.66190522109969,2246801.73386061,0.0,1.0
1997-01-17,38.37,38.37,38.12,38.25,105500,3.6733935512051,3.6733935512051,3.64945953015216,3.66190522109969,1101987.83320453,0.0,1.0
1997-01-20,38.31,38.37,38.25,38.37,61950,3.6676493861524,3.6733935512051,3.66190522109969,3.6733935512051,647091.433810621,0.0,1.0
1997-01-21,38.5,38.5,38.12,38.25,89050,3.68583924215263,3.68583924215263,3.64945953015216,3.66190522109969,930161.294283065,0.0,1.0
1997-01-22,39.75,40.12,38.37,38.5,419400,3.80550934741733,3.84093169857568,3.6733935512051,3.68583924215263,4380793.33882445,0.0,1.0
1997-01-23,40.0,40.62,39.62,40.0,329750,3.82944336847027,3.88879974068155,3.7930636564698,3.82944336847027,3444364.81515823,0.0,1.0
1997-01-24,39.87,40.25,39.5,40.0,249100,3.81699767752274,3.85337738952321,3.78157532636439,3.82944336847027,2601944.73223932,0.0,1.0
1997-01-27,39.87,40.0,39.62,40.0,295400,3.81699767752274,3.82944336847027,3.7930636564698,3.82944336847027,3085565.93297268,0.0,1.0
1997-01-28,40.12,40.5,39.75,39.75,150550,3.84093169857568,3.87731141057614,3.80550934741733,3.80550934741733,1572552.30605632,0.0,1.0
1997-01-29,39.87,40.12,39.87,40.0,89600,3.81699767752274,3.84093169857568,3.81699767752274,3.82944336847027,935906.254550955,0.0,1.0
1997-01-30,40.25,40.37,39.87,40.12,154700,3.85337738952321,3.86486571962862,3.81699767752274,3.84093169857568,1615900.64262313,0.0,1.0
1997-01-31,40.5,40.87,40.0,40.37,271400,3.87731141057614,3.91273376173449,3.82944336847027,3.86486571962862,2834876.75764654,0.0,1.0
1997-02-03,41.12,41.12,40.5,40.87,187650,3.93666778278743,3.93666778278743,3.87731141057614,3.91273376173449,1960075.98958133,0.0,1.0
1997-02-04,42.5,42.75,40.87,41.12,591800,4.06878357899966,4.0927176000526,3.91273376173449,3.93666778278743,6181577.24825061,0.0,1.0
1997-02-05,41.5,42.5,41.5,42.5,360700,3.9730474947879,4.06878357899966,3.9730474947879,4.06878357899966,3767649.39750591,0.0,1.0
1997-02-06,41.44,41.75,41.37,41.5,615050,3.9673033297352,3.99698151584084,3.96060180384037,3.9730474947879,6424432.38684782,0.0,1.0
1997-02-07,41.47,41.87,41.37,41.62,143350,3.97017541226155,4.00846984594625,3.96060180384037,3.98453582489331,1497345.55345847,0.0,1.0
1997-02-10,41.62,41.75,41.37,41.5,308600,3.98453582489331,3.99698151584084,3.96060180384037,3.9730474947879,3223444.97940206,0.0,1.0
1997-02-11,41.37,41.75,41.37,41.5,95300,3.96060180384037,3.99698151584084,3.96060180384037,3.9730474947879,995444.933690916,0.0,1.0
1997-02-12,41.75,42.37,41.37,41.37,308800,3.99698151584084,4.05633788805213,3.96060180384037,3.96060180384037,3225534.05586311,0.0,1.0
1997-02-13,44.62,44.75,42.0,42.25,604400,4.27174407752858,4.28418976847611,4.02091553689378,4.04484955794672,6313189.06529685,0.0,1.0
1997-02-14,44.37,44.75,44.12,44.5,502500,4.24781005647564,4.28418976847611,4.2238760354227,4.26025574742317,5248804.60839124,0.0,1.0
1997-02-18,44.37,45.0,44.37,44.62,472000,4.24781005647564,4.30812378952905,4.24781005647564,4.27174407752858,4930220.44808093,0.0,1.0
1997-02-19,45.56,45.75,44.62,44.75,535900,4.36173599668763,4.37992585268787,4.27174407752858,4.28418976847611,5597680.3773868,0.0,1.0
1997-02-20,45.5,45.87,45.12,45.5,783650,4.35599183163493,4.39141418279328,4.31961211963446,4.35599183163493,8185523.84351401,0.0,1.0
1997-02-21,45.75,45.75,45.37,45.62,307250,4.37992585268787,4.37992585268787,4.3435461406874,4.36748016174034,3209343.71328996,0.0,1.0
1997-02-24,48.12,48.25,45.5,45.5,566050,4.60682037226973,4.61926606321726,4.35599183163493,4.35599183163493,5912608.65389027,0.0,1.0
1997-02-25,48.75,49.5,48.12,48.25,1000150,4.66713410532314,4.73893616848195,4.60682037226973,4.61926606321726,10446949.112602,0.0,1.0
1997-02-26,48.37,49.12,48.25,48.75,554100,4.63075439332267,4.70255645648149,4.61926606321726,4.66713410532314,5787786.33534246,0.0,1.0
1997-02-27,47.19,48.62,47.12,48.62,401550,4.5177858139528,4.65468841437561,4.51108428805797,4.65468841437561,4194343.26467562,0.0,1.0
1997-02-28,46.75,47.12,45.75,47.12,474650,4.47566193689962,4.51108428805797,4.37992585268787,4.51108428805797,4957900.71118986,0.0,1.0
1997-03-03,46.25,46.75,45.87,46.62,318450,4.42779389479375,4.47566193689962,4.39141418279328,4.4632162459521,3326331.99510883,0.0,1.0
1997-03-04,46.5,46.87,46.25,46.25,329650,4.45172791584668,4.48715026700503,4.42779389479375,4.42779389479375,3443320.27692771,0.0,1.0
1997-03-05,46.62,47.37,46.37,46.75,555350,4.4632162459521,4.53501830911091,4.43928222489916,4.47566193689962,5800843.06322402,0.0,1.0
1997-03-06,47.06,47.12,46.5,46.62,269650,4.50534012300527,4.51108428805797,4.45172791584668,4.4632162459521,2816597.33861233,0.0,1.0
1997-03-07,49.0,49.12,46.75,47.12,382400,4.69106812637608,4.70255645648149,4.47566193689962,4.51108428805797,3994314.19352997,0.0,1.0
1997-03-10,48.25,49.62,48.0,49.12,503150,4.61926606321726,4.75042449858736,4.59533204216432,4.70255645648149,5255594.10688965,0.0,1.0
1997-03-11,47.87,48.5,47.62,48.37,350700,4.60586301142761,4.66647913211279,4.5818089952827,4.65397104371744,3644921.47472629,0.24,1.0
1997-03-12,47.12,48.0,47.0,47.75,306050,4.54536235001993,4.63025027166716,4.53378672434076,4.60613438483556,3172701.07188193,0.1212,1.0
1997-03-13,45.62,47.25,45.62,47.12,467450,4.40066702903033,4.55790261117236,4.40066702903033,4.54536235001993,4845871.9687999,0.0,1.0
1997-03-14,46.0,46.25,45.75,45.87,334850,4.43732317701437,4.46143906384597,4.41320729018277,4.42478291586193,3471259.44754015,0.0,1.0
1997-03-17,46.12,46.25,45.75,46.0,367100,4.44889880269353,4.46143906384597,4.41320729018277,4.43732317701437,3805582.62861577,0.0,1.0
1997-03-18,45.81,46.25,45.75,46.0,345350,4.41899510302235,4.46143906384597,4.41320729018277,4.43732317701437,3580108.85533221,0.0,1.0
1997-03-19,45.31,46.0,45.25,45.75,302600,4.37076332935915,4.43732317701437,4.36497551651957,4.41320729018277,3136936.26646454,0.0,1.0
1997-03-20,45.12,45.62,45.12,45.5,279100,4.35243525536713,4.40066702903033,4.35243525536713,4.38909140335117,2893320.92521564,0.0,1.0
1997-03-21,45.25,45.5,45.12,45.25,213100,4.36497551651957,4.38909140335117,4.35243525536713,4.36497551651957,2209124.64766554,0.0,1.0
1997-03-24,45.37,45.5,45.25,45.37,389950,4.37655114219873,4.38909140335117,4.36497551651957,4.37655114219873,4042459.67319183,0.0,1.0
1997-03-25,45.75,45.87,45.37,45.37,432900,4.41320729018277,4.42478291586193,4.37655114219873,4.37655114219873,4487705.58411268,0.0,1.0
1997-03-26,45.25,45.75,45.12,45.62,262850,4.36497551651957,4.41320729018277,4.35243525536713,4.40066702903033,2724863.50839459,0.0,1.0
1997-03-27,44.25,45.37,44.12,45.37,773000,4.26851196919317,4.37655114219873,4.25597170804073,4.37655114219873,8013389.73554886,0.0,1.0
1997-03-31,42.25,44.37,42.25,44.12,688450,4.07558487454037,4.28008759487233,4.07558487454037,4.25597170804073,7136892.83756612,0.0,1.0
1997-04-01,43.75,44.0,41.5,42.5,664600,4.22028019552997,4.24439608236157,4.00323721404557,4.09970076137197,6889649.18272416,0.0,1.0
1997-04-02,44.0,44.5,43.62,44.0,853050,4.24439608236157,4.29262785602477,4.20773993437753,4.24439608236157,8843236.887335,0.0,1.0
1997-04-03,43.31,44.12,43.31,44.0,988850,4.17783623470635,4.25597170804073,4.17783623470635,4.24439608236157,10251022.5614457,0.0,1.0
1997-04-04,43.5,43.87,43.25,43.37,759650,4.19616430869837,4.23185582120913,4.17204842186677,4.18362404754594,7874995.48849896,0.0,1.0
1997-04-07,44.56,44.75,43.5,43.75,277950,4.29841566886435,4.31674374285637,4.19616430869837,4.22028019552997,2881399.32340984,0.0,1.0
1997-04-08,44.37,44.62,43.5,44.62,229850,4.28008759487233,4.30420348170393,4.19616430869837,4.30420348170393,2382765.36961955,0.0,1.0
1997-04-09,44.75,45.25,44.37,44.5,221400,4.31674374285637,4.36497551651957,4.28008759487233,4.29262785602477,2295167.5128726,0.0,1.0
1997-04-10,44.0,44.75,43.87,44.62,240750,4.24439608236157,4.31674374285637,4.23185582120913,4.30420348170393,2495761.42151797,0.0,1.0
1997-04-11,42.19,43.75,42.0,43.75,446150,4.06979706170078,4.22028019552997,4.05146898770877,4.22028019552997,4625063.170136,0.0,1.0
1997-04-14,42.0,42.37,41.25,42.0,311950,4.05146898770877,4.08716050021954,3.97912132721397,4.05146898770877,3233864.0724508,0.0,1.0
1997-04-15,42.87,43.0,42.0,42.12,267650,4.13539227388274,4.14793253503517,4.05146898770877,4.06304461338794,2774623.23767096,0.0,1.0
1997-04-16,42.37,42.62,41.87,42.5,512050,4.08716050021954,4.11127638705114,4.03892872655634,4.09970076137197,5308222.7866595,0.0,1.0
1997-04-17,42.75,43.25,42.25,42.5,611400,4.12381664820357,4.17204842186677,4.07558487454037,4.09970076137197,6338145.51657772,0.0,1.0
1997-04-18,42.87,43.37,42.75,42.75,309750,4.13539227388274,4.18362404754594,4.12381664820357,4.12381664820357,3211057.52986579,0.0,1.0
1997-04-21,43.12,43.5,42.87,43.12,275850,4.15950816071433,4.19616430869837,4.13539227388274,4.15950816071433,2859629.44185143,0.0,1.0
1997-04-22,43.5,43.62,43.0,43.0,554550,4.19616430869837,4.20773993437753,4.14793253503517,4.14793253503517,5748803.7229607,0.0,1.0
1997-04-23,43.5,43.62,43.12,43.37,338900,4.19616430869837,4.20773993437753,4.15950816071433,4.18362404754594,3513244.21911709,0.0,1.0
1997-04-24,43.37,43.62,43.37,43.5,288000,4.18362404754594,4.20773993437753,4.18362404754594,4.19616430869837,2985583.75658224,0.0,1.0
1997-04-25,43.25,43.62,43.12,43.37,135950,4.17204842186677,4.20773993437753,4.15950816071433,4.18362404754594,1409340.66565054,0.0,1.0
1997-04-28,42.62,43.25,42.5,43.0,272100,4.11127638705114,4.17204842186677,4.09970076137197,4.14793253503517,2820754.65335426,0.0,1.0
1997-04-29,43.56,43.62,42.75,42.87,493800,4.20195212153795,4.20773993437753,4.12381664820357,4.13539227388274,5119032.14930664,0.0,1.0
1997-04-30,43.37,44.19,43.25,43.25,382600,4.18362404754594,4.26272415635358,4.17204842186677,4.17204842186677,3966265.08773738,0.0,1.0
1997-05-01,43.0,43.62,42.62,43.62,257800,4.14793253503517,4.20773993437753,4.11127638705114,4.20773993437753,2672512.12655174,0.0,1.0
1997-05-02,45.37,45.5,43.0,43.12,443000,4.37655114219873,4.38909140335117,4.14793253503517,4.15950816071433,4592408.34779838,0.0,1.0
1997-05-05,45.0,45.62,44.37,45.5,254350,4.34085962968797,4.40066702903033,4.28008759487233,4.38909140335117,2636747.32113435,0.0,1.0
1997-05-06,45.0,45.25,44.62,45.0,122350,4.34085962968797,4.36497551651957,4.30420348170393,4.34085962968797,1268354.76603416,0.0,1.0
1997-05-07,44.0,45.12,44.0,45.0,286500,4.24439608236157,4.35243525536713,4.24439608236157,4.34085962968797,2970033.84118337,0.0,1.0
1997-05-08,44.75,45.25,43.87,44.0,296650,4.31674374285637,4.36497551651957,4.23185582120913,4.24439608236157,3075254.93538237,0.0,1.0
1997-05-09,44.5,44.87,44.25,44.75,84850,4.29262785602477,4.32831936853553,4.26851196919317,4.31674374285637,879606.881062511,0.0,1.0
1997-05-12,45.12,45.25,44.37,44.5,183400,4.35243525536713,4.36497551651957,4.28008759487233,4.29262785602477,1901236.322768,0.0,1.0
1997-05-13,44.87,45.25,44.75,45.0,94200,4.32831936853553,4.36497551651957,4.31674374285637,4.34085962968797,976534.687048776,0.0,1.0
1997-05-14,45.06,45.75,45.0,45.5,112800,4.34664744252755,4.41320729018277,4.34085962968797,4.38909140335117,1169353.63799471,0.0,1.0
1997-05-15,45.0,45.12,44.62,45.0,43700,4.34085962968797,4.35243525536713,4.30420348170393,4.34085962968797,453020.868620291,0.0,1.0
1997-05-16,44.62,45.0,44.62,44.87,59700,4.30420348170393,4.34085962968797,4.30420348170393,4.32831936853553,618886.632874861,0.0,1.0
1997-05-19,44.62,44.87,44.5,44.62,78900,4.30420348170393,4.32831936853553,4.29262785602477,4.30420348170393,817925.549980344,0.0,1.0
1997-05-20,44.37,44.5,44.12,44.5,97400,4.28008759487233,4.29262785602477,4.25597170804073,4.29262785602477,1009707.83989969,0.0,1.0
1997-05-21,44.25,44.62,44.12,44.37,189650,4.26851196919317,4.30420348170393,4.25597170804073,4.28008759487233,1966027.63692994,0.0,1.0
1997-05-22,45.12,45.37,44.37,44.5,219100,4.35243525536713,4.37655114219873,4.28008759487233,4.29262785602477,2271324.30926101,0.0,1.0
1997-05-23,45.06,45.37,44.75,45.37,77650,4.34664744252755,4.37655114219873,4.31674374285637,4.37655114219873,804967.287147956,0.0,1.0
1997-05-27,44.37,45.12,44.37,44.87,82550,4.28008759487233,4.35243525536713,4.28008759487233,4.32831936853553,855763.677450918,0.0,1.0
1997-05-28,43.69,44.75,43.62,44.62,269350,4.21449238269038,4.31674374285637,4.20773993437753,4.30420348170393,2792246.47512301,0.0,1.0
1997-05-29,44.0,44.0,43.62,43.62,178550,4.24439608236157,4.24439608236157,4.20773993437753,4.20773993437753,1850958.26297833,0.0,1.0
1997-05-30,45.12,45.12,43.75,43.75,155200,4.35243525536713,4.35243525536713,4.22028019552997,4.22028019552997,1608897.91326932,0.0,1.0
1997-06-02,44.87,45.87,44.87,45.12,239050,4.32831936853553,4.42478291586193,4.32831936853553,4.35243525536713,2478138.18406592,0.0,1.0
1997-06-03,45.31,45.87,44.75,45.12,266200,4.37076332935915,4.42478291586193,4.31674374285637,4.35243525536713,2759591.65278539,0.0,1.0
1997-06-04,46.0,46.12,45.25,45.5,182950,4.43732317701437,4.44889880269353,4.36497551651957,4.38909140335117,1896571.34814834,0.0,1.0
1997-06-05,46.19,46.75,45.87,46.12,130500,4.45565125100638,4.50967083750916,4.42478291586193,4.44889880269353,1352842.63970133,0.0,1.0
1997-06-06,47.87,47.87,46.12,46.12,447200,4.61771001051473,4.61771001051473,4.44889880269353,4.44889880269353,4635948.11091521,0.0,1.0
1997-06-09,47.87,48.37,47.62,47.75,239350,4.61771001051473,4.66594178417793,4.59359412368313,4.60613438483556,2481248.16714569,0.0,1.0
1997-06-10,48.0,48.37,47.5,47.87,206400,4.63025027166716,4.66594178417793,4.58201849800396,4.61771001051473,2139668.35888394,0.0,1.0
1997-06-11,48.37,48.5,47.75,48.0,167900,4.68909303553627,4.70169551836901,4.62898888664165,4.65322443055077,1731960.30414679,0.24,1.0
1997-06-12,48.56,48.87,48.37,48.62,158250,4.7075120489072,4.73756412335451,4.68909303553627,4.71332857944539,1632416.42722591,0.0,1.0
1997-06-13,48.06,48.75,48.0,48.62,184500,4.65904096108896,4.72593106227813,4.65322443055077,4.71332857944539,1903196.40330603,0.0,1.0
1997-06-16,47.94,48.25,47.75,48.25,112200,4.64740790001258,4.67745997445989,4.62898888664165,4.67745997445989,1157390.98347391,0.0,1.0
1997-06-17,48.0,48.25,47.5,47.75,345050,4.65322443055077,4.67745997445989,4.60475334273254,4.62898888664165,3559338.31415039,0.0,1.0
1997-06-18,49.12,49.25,47.87,48.12,296350,4.76179966726362,4.77440215009637,4.64062194771803,4.66485749162715,3056976.98709888,0.0,1.0
1997-06-19,49.0,49.44,48.62,49.25,176150,4.75016660618725,4.7928211634673,4.71332857944539,4.77440215009637,1817062.5823434,0.0,1.0
1997-06-20,48.62,49.12,48.31,49.12,195650,4.71332857944539,4.76179966726362,4.68327650499808,4.76179966726362,2018213.42171721,0.0,1.0
1997-06-23,48.81,49.12,48.25,48.62,280750,4.73174759281632,4.76179966726362,4.67745997445989,4.71332857944539,2896056.31559983,0.0,1.0
1997-06-24,49.75,50.0,48.62,48.87,401550,4.8228732379146,4.84710878182372,4.71332857944539,4.73756412335451,4142159.97695143,0.0,1.0
1997-06-25,49.12,49.81,49.0,49.75,111450,4.76179966726362,4.82868976845279,4.75016660618725,4.8228732379146,1149654.41272877,0.0,1.0
1997-06-26,48.87,49.5,48.75,49.25,344500,4.73756412335451,4.79863769400548,4.72593106227813,4.77440215009637,3553664.82893728,0.0,1.0
1997-06-27,48.87,49.12,48.62,49.12,220000,4.73756412335451,4.76179966726362,4.71332857944539,4.76179966726362,2269394.08524297,0.0,1.0
1997-06-30,48.0,48.87,47.75,48.62,231550,4.65322443055077,4.73756412335451,4.62898888664165,4.71332857944539,2388537.27471823,0.0,1.0
1997-07-01,48.37,48.5,47.75,48.0,221700,4.68909303553627,4.70169551836901,4.62898888664165,4.65322443055077,2286930.3122653,0.0,1.0
1997-07-02,49.12,49.37,48.25,48.25,164550,4.76179966726362,4.78603521117274,4.67745997445989,4.67745997445989,1697403.62148514,0.0,1.0
1997-07-03,49.62,49.81,49.25,49.37,114450,4.81027075508186,4.82868976845279,4.77440215009637,4.78603521117274,1180600.69570935,0.0,1.0
1997-07-07,50.0,50.0,49.12,49.75,129850,4.84710878182372,4.84710878182372,4.76179966726362,4.8228732379146,1339458.28167636,0.0,1.0
1997-07-08,48.87,49.5,48.87,49.25,140000,4.73756412335451,4.79863769400548,4.73756412335451,4.77440215009637,1444159.87242734,0.0,1.0
1997-07-09,48.62,49.12,48.25,49.12,200750,4.71332857944539,4.76179966726362,4.67745997445989,4.76179966726362,2070822.10278421,0.0,1.0
1997-07-10,49.12,49.12,48.5,48.75,137450,4.76179966726362,4.76179966726362,4.70169551836901,4.72593106227813,1417855.53189385,0.0,1.0
1997-07-11,48.87,49.12,48.25,48.75,136750,4.73756412335451,4.76179966726362,4.67745997445989,4.72593106227813,1410634.73253171,0.0,1.0
1997-07-14,48.37,48.87,47.87,48.62,182150,4.68909303553627,4.73756412335451,4.64062194771803,4.71332857944539,1878955.14830457,0.0,1.0
1997-07-15,48.12,48.5,47.75,48.37,128950,4.66485749162715,4.70169551836901,4.62898888664165,4.68909303553627,1330174.39678218,0.0,1.0
1997-07-16,48.87,48.87,48.12,48.37,178050,4.73756412335451,4.73756412335451,4.66485749162715,4.68909303553627,1836661.89489777,0.0,1.0
1997-07-17,48.5,48.87,48.25,48.87,70750,4.70169551836901,4.73756412335451,4.67745997445989,4.73756412335451,729816.506958818,0.0,1.0
1997-07-18,49.0,49.0,48.12,48.5,130600,4.75016660618725,4.75016660618725,4.66485749162715,4.70169551836901,1347194.85242151,0.0,1.0
1997-07-21,48.62,49.0,48.25,48.75,153850,4.71332857944539,4.75016660618725,4.67745997445989,4.72593106227813,1587028.54552105,0.0,1.0
1997-07-22,48.62,48.87,48.37,48.62,127150,4.71332857944539,4.73756412335451,4.68909303553627,4.71332857944539,1311606.62699383,0.0,1.0
1997-07-23,49.56,50.25,48.62,48.87,379650,4.80445422454367,4.87134432573284,4.71332857944539,4.73756412335451,3916252.11119315,0.0,1.0
1997-07-24,51.37,51.62,49.25,49.56,840200,4.97991956244569,5.00415510635481,4.77440215009637,4.80445422454367,8667022.3200961,0.0,1.0
1997-07-25,51.06,51.87,50.75,51.37,322100,4.94986748799838,5.02839065026393,4.91981541355108,4.97991956244569,3322599.24934891,0.0,1.0
1997-07-28,51.12,51.25,50.5,50.87,190000,4.95568401853657,4.96828650136931,4.89557986964196,4.93144847462745,1959931.25543711,0.0,1.0
1997-07-29,52.19,52.87,50.62,50.75,451750,5.0594121464676,5.1253328259004,4.90721293071834,4.91981541355108,4659994.44549323,0.0,1.0
1997-07-30,51.94,52.62,51.62,52.12,268050,5.03517660255848,5.10109728199128,5.00415510635481,5.05262619417305,2765050.38431535,0.0,1.0
1997-07-31,52.0,52.25,51.69,51.94,252700,5.04099313309667,5.06522867700579,5.01094105864936,5.03517660255848,2606708.56973135,0.0,1.0
1997-08-01,52.0,52.0,51.12,51.94,217450,5.04099313309667,5.04099313309667,4.95568401853657,5.03517660255848,2243089.74470947,0.0,1.0
1997-08-04,52.12,52.31,51.62,51.75,126650,5.05262619417305,5.07104520754398,5.00415510635481,5.01675758918755,1306448.91316373,0.0,1.0
1997-08-05,52.62,52.62,51.87,51.87,151150,5.10109728199128,5.10109728199128,5.02839065026393,5.02839065026393,1559176.89083852,0.0,1.0
1997-08-06,53.62,53.87,52.37,52.37,307150,5.19803945762776,5.22227500153688,5.07686173808217,5.07686173808217,3168383.60582899,0.0,1.0
1997-08-07,53.25,54.12,53.06,53.69,270700,5.16217085264226,5.246510545446,5.14375183927133,5.20482540992231,2792386.26761487,0.0,1.0
1997-08-08,52.12,53.19,51.75,53.12,325150,5.05262619417305,5.15635432210407,5.01675758918755,5.14956836980952,3354061.3037125,0.0,1.0
1997-08-11,52.0,52.37,50.75,52.25,320550,5.04099313309667,5.07686173808217,4.91981541355108,5.06522867700579,3306610.33647561,0.0,1.0
1997-08-12,51.25,52.62,51.0,52.0,206000,4.96828650136931,5.10109728199128,4.9440509574602,5.04099313309667,2124978.09800024,0.0,1.0
1997-08-13,51.25,51.62,50.37,51.5,286500,4.96828650136931,5.00415510635481,4.88297738680922,4.99252204527843,2955370.02464596,0.0,1.0
1997-08-14,51.81,52.19,51.12,51.12,191900,5.02257411972574,5.0594121464676,4.95568401853657,4.95568401853657,1979530.56799148,0.0,1.0
1997-08-15,50.75,52.0,50.75,52.0,144250,4.91981541355108,5.04099313309667,4.91981541355108,5.04099313309667,1488000.43998317,0.0,1.0
1997-08-18,51.0,51.12,50.44,50.75,237700,4.9440509574602,4.95568401853657,4.88976333910377,4.91981541355108,2451977.15482842,0.0,1.0
1997-08-19,51.12,51.5,50.87,51.12,142250,4.95568401853657,4.99252204527843,4.93144847462745,4.95568401853657,1467369.58466278,0.0,1.0
1997-08-20,51.5,51.62,51.0,51.12,113050,4.99252204527843,5.00415510635481,4.9440509574602,4.95568401853657,1166159.09698508,0.0,1.0
1997-08-21,51.87,52.25,51.37,51.62,291550,5.02839065026393,5.06522867700579,4.97991956244569,5.00415510635481,3007462.93432994,0.0,1.0
1997-08-22,51.12,52.0,50.75,51.62,246650,4.95568401853657,5.04099313309667,4.91981541355108,5.00415510635481,2544300.23238717,0.0,1.0
1997-08-25,51.12,51.37,50.87,51.0,115850,4.95568401853657,4.97991956244569,4.93144847462745,4.9440509574602,1195042.29443363,0.0,1.0
1997-08-26,50.94,51.12,50.75,51.12,151950,4.93823442692201,4.95568401853657,4.91981541355108,4.95568401853657,1567429.23296668,0.0,1.0
1997-08-27,51.25,51.37,50.87,51.25,52900,4.96828650136931,4.97991956244569,4.93144847462745,4.96828650136931,545686.123224332,0.0,1.0
1997-08-28,51.5,51.87,51.0,51.12,228500,4.99252204527843,5.02839065026393,4.9440509574602,4.95568401853657,2357075.22035463,0.0,1.0
1997-08-29,53.25,53.25,51.44,51.44,396900,5.16217085264226,5.16217085264226,4.98670551474024,4.98670551474024,4094193.23833152,0.0,1.0
1997-09-02,56.12,56.5,53.0,53.0,1032900,5.44039489671894,5.47723292346081,5.13793530873314,5.13793530873314,10654805.2302157,0.0,1.0
1997-09-03,54.75,56.25,54.37,56.0,480200,5.30758411609698,5.45299737955169,5.27074608935511,5.42876183564257,4953468.36242578,0.0,1.0
1997-09-04,55.5,55.62,54.5,54.87,401350,5.38029074782433,5.39192380890071,5.28334857218786,5.31921717717335,4140096.89141939,0.0,1.0
1997-09-05,55.94,56.0,55.37,55.37,299800,5.42294530510438,5.42876183564257,5.36768826499159,5.36768826499159,3092565.21252655,0.0,1.0
1997-09-08,56.37,56.62,55.87,55.87,193100,5.46463044062806,5.48886598453718,5.41615935280983,5.41615935280983,1991909.08118372,0.0,1.0
1997-09-09,56.06,56.5,56.0,56.5,111100,5.43457836618076,5.47723292346081,5.42876183564257,5.47723292346081,1146044.0130477,0.0,1.0
1997-09-10,55.62,56.25,55.5,56.0,158750,5.41518993105346,5.47652703383238,5.40350667338129,5.45218691368202,1630538.37675501,0.24,1.0
1997-09-11,54.06,55.62,54.0,55.5,263500,5.26330758131518,5.41518993105346,5.25746595247909,5.40350667338129,2706436.92771619,0.0,1.0
1997-09-12,55.19,55.22,54.37,54.5,244200,5.37332492439483,5.37624573881288,5.29348933030163,5.30614619277982,2508204.54553433,0.0,1.0
1997-09-15,56.44,56.62,55.06,55.06,252600,5.49502552514666,5.51255041165493,5.36066806191664,5.36066806191664,2594481.85176892,0.0,1.0
1997-09-16,58.0,58.25,56.37,56.62,385950,5.64690787488495,5.67124799503531,5.48821029150456,5.51255041165493,3964134.08824313,0.0,1.0
1997-09-17,57.12,58.12,57.12,58.0,259600,5.56123065195566,5.65859113255712,5.56123065195566,5.64690787488495,2666379.60696442,0.0,1.0
1997-09-18,58.25,58.56,57.0,57.5,196050,5.67124799503531,5.70142974402177,5.54954739428348,5.59822763458422,2013650.70086816,0.0,1.0
1997-09-19,57.62,58.25,57.37,58.25,287800,5.60991089225639,5.67124799503531,5.58557077210603,5.67124799503531,2956024.84932342,0.0,1.0
1997-09-22,57.06,57.75,56.5,57.37,174150,5.55538902311957,5.62256775473458,5.50086715398275,5.58557077210603,1788713.43818511,0.0,1.0
1997-09-23,57.87,57.94,57.0,57.25,151350,5.63425101240676,5.64106624604886,5.54954739428348,5.57388751443385,1554532.17840549,0.0,1.0
1997-09-24,58.12,58.75,57.87,58.0,113550,5.65859113255712,5.71992823533605,5.63425101240676,5.64690787488495,1166284.30034981,0.0,1.0
1997-09-25,57.28,58.62,57.12,58.12,203250,5.57680832885189,5.70727137285786,5.56123065195566,5.65859113255712,2087602.67764067,0.0,1.0
1997-09-26,58.12,58.37,57.12,57.31,200650,5.65859113255712,5.68293125270749,5.56123065195566,5.57972914326994,2060897.79713949,0.0,1.0
1997-09-29,57.62,58.25,57.44,58.12,297750,5.60991089225639,5.67124799503531,5.59238600574813,5.65859113255712,3058222.37277987,0.0,1.0
1997-09-30,57.0,57.62,56.81,57.62,245750,5.54954739428348,5.60991089225639,5.53104890296921,5.60991089225639,2524124.76275619,0.0,1.0
1997-10-01,57.25,57.37,56.75,57.0,176400,5.57388751443385,5.58557077210603,5.52520727413312,5.54954739428348,1811823.43092651,0.0,1.0
1997-10-02,57.87,58.37,57.37,57.5,196050,5.63425101240676,5.68293125270749,5.58557077210603,5.59822763458422,2013650.70086816,0.0,1.0
1997-10-03,58.56,59.0,58.0,58.37,221000,5.70142974402177,5.74426835548641,5.64690787488495,5.68293125270749,2269914.84260068,0.0,1.0
1997-10-06,59.12,59.25,58.62,58.62,212700,5.75595161315859,5.76860847563678,5.70727137285786,5.70727137285786,2184664.64715459,0.0,1.0
1997-10-07,59.12,59.37,58.37,59.25,400000,5.75595161315859,5.78029173330895,5.68293125270749,5.76860847563678,4108443.15402838,0.0,1.0
1997-10-08,58.44,59.25,58.12,59.25,157750,5.68974648634959,5.76860847563678,5.65859113255712,5.76860847563678,1620267.26886994,0.0,1.0
1997-10-09,58.0,58.62,57.5,57.75,200550,5.64690787488495,5.70727137285786,5.59822763458422,5.62256775473458,2059870.68635098,0.0,1.0
1997-10-10,57.69,58.37,57.37,57.94,289000,5.61672612589849,5.68293125270749,5.58557077210603,5.64106624604886,2968350.17878551,0.0,1.0
1997-10-13,57.75,57.75,57.37,57.5,27050,5.62256775473458,5.62256775473458,5.58557077210603,5.59822763458422,277833.468291169,0.0,1.0
1997-10-14,58.0,58.25,57.37,57.75,131650,5.64690787488495,5.67124799503531,5.58557077210603,5.62256775473458,1352191.35306959,0.0,1.0
1997-10-15,57.25,58.0,57.25,57.5,97200,5.57388751443385,5.64690787488495,5.57388751443385,5.59822763458422,998351.686428896,0.0,1.0
1997-10-16,57.37,57.94,56.94,57.69,121150,5.58557077210603,5.64106624604886,5.5437057654474,5.61672612589849,1244344.72027634,0.0,1.0
1997-10-17,56.75,57.37,56.0,57.12,406500,5.52520727413312,5.58557077210603,5.45218691368202,5.56123065195566,4175205.35528134,0.0,1.0
1997-10-20,57.62,58.25,56.87,56.87,275950,5.60991089225639,5.67124799503531,5.53689053180529,5.53689053180529,2834312.22088533,0.0,1.0
1997-10-21,59.62,59.69,57.75,58.0,322600,5.80463185345932,5.81144708710142,5.62256775473458,5.64690787488495,3313459.40372389,0.0,1.0
1997-10-22,60.62,60.75,59.0,59.25,462300,5.90199233406078,5.91464919653898,5.74426835548641,5.76860847563678,4748333.1752683,0.0,1.0
1997-10-23,59.62,60.25,59.12,60.25,345450,5.80463185345932,5.86596895623824,5.75595161315859,5.86596895623824,3548154.21889776,0.0,1.0
1997-10-24,59.5,59.87,59.25,59.75,62450,5.79294859578714,5.82897197360969,5.76860847563678,5.81728871593751,641430.687422681,0.0,1.0
1997-10-27,56.62,59.25,56.62,59.0,302200,5.51255041165493,5.76860847563678,5.51255041165493,5.74426835548641,3103928.80286844,0.0,1.0
1997-10-28,57.37,57.37,54.37,56.0,488050,5.58557077210603,5.58557077210603,5.29348933030163,5.45218691368202,5012814.20330887,0.0,1.0
1997-10-29,59.12,59.25,57.5,57.62,254750,5.75595161315859,5.76860847563678,5.59822763458422,5.60991089225639,2616564.73372182,0.0,1.0
1997-10-30,57.97,59.0,57.62,58.37,341900,5.6439870604669,5.74426835548641,5.60991089225639,5.68293125270749,3511691.78590576,0.0,1.0
1997-10-31,57.62,58.75,57.25,58.25,277200,5.60991089225639,5.71992823533605,5.57388751443385,5.67124799503531,2847151.10574167,0.0,1.0
1997-11-03,58.37,58.75,57.62,57.87,143950,5.68293125270749,5.71992823533605,5.60991089225639,5.63425101240676,1478525.98005596,0.0,1.0
1997-11-04,58.0,58.37,57.87,57.87,67600,5.64690787488495,5.68293125270749,5.63425101240676,5.63425101240676,694326.893030796,0.0,1.0
1997-11-05,58.62,59.25,58.0,58.0,135150,5.70727137285786,5.76860847563678,5.64690787488495,5.64690787488495,1388140.23066734,0.0,1.0
1997-11-06,58.87,59.0,58.0,58.62,73400,5.73161149300822,5.74426835548641,5.64690787488495,5.70727137285786,753899.318764208,0.0,1.0
1997-11-07,57.87,58.37,57.5,57.75,86650,5.63425101240676,5.68293125270749,5.59822763458422,5.62256775473458,889991.498241397,0.0,1.0
1997-11-10,57.75,58.5,57.75,57.87,30500,5.62256775473458,5.69558811518568,5.62256775473458,5.63425101240676,313268.790494664,0.0,1.0
1997-11-11,57.0,58.56,57.0,58.5,163700,5.54954739428348,5.70142974402177,5.54954739428348,5.69558811518568,1681380.36078611,0.0,1.0
1997-11-12,56.0,57.0,55.87,57.0,245550,5.45218691368202,5.54954739428348,5.43953005120383,5.54954739428348,2522070.54117917,0.0,1.0
1997-11-13,56.12,56.5,55.37,56.25,236600,5.46387017135419,5.50086715398275,5.3908498109031,5.47652703383238,2430144.12560779,0.0,1.0
1997-11-14,56.0,56.25,55.75,56.25,151450,5.45218691368202,5.47652703383238,5.42784679353165,5.47652703383238,1555559.28919399,0.0,1.0
1997-11-17,57.0,57.25,56.5,56.62,216950,5.54954739428348,5.57388751443385,5.50086715398275,5.51255041165493,2228316.85566614,0.0,1.0
1997-11-18,57.06,58.0,56.87,57.62,247950,5.55538902311957,5.64690787488495,5.53689053180529,5.60991089225639,2546721.20010334,0.0,1.0
1997-11-19,58.0,58.0,57.37,57.37,71250,5.64690787488495,5.64690787488495,5.58557077210603,5.58557077210603,731816.436811305,0.0,1.0
1997-11-20,60.62,60.87,58.5,58.5,320150,5.90199233406078,5.92633245421115,5.69558811518568,5.69558811518568,3288295.18940547,0.0,1.0
1997-11-21,59.25,61.75,59.12,61.0,279600,5.76860847563678,6.01200967714044,5.75595161315859,5.93898931668934,2871801.76466584,0.0,1.0
1997-11-24,58.5,59.25,58.0,59.25,142250,5.69558811518568,5.76860847563678,5.64690787488495,5.76860847563678,1461065.09665134,0.0,1.0
1997-11-25,59.12,59.12,58.12,58.12,95300,5.75595161315859,5.75595161315859,5.65859113255712,5.65859113255712,978836.581447261,0.0,1.0
1997-11-26,59.44,59.5,59.0,59.25,110500,5.78710696695106,5.79294859578714,5.74426835548641,5.76860847563678,1134957.42130034,0.0,1.0
1997-11-28,59.44,59.87,59.25,59.37,87400,5.78710696695106,5.82897197360969,5.76860847563678,5.78029173330895,897694.8291552,0.0,1.0
1997-12-01,61.47,61.87,59.75,59.75,293700,5.98474874257203,6.02369293481262,5.81728871593751,5.81728871593751,3016624.38584534,0.0,1.0
1997-12-02,61.25,62.75,60.5,62.0,253000,5.96332943683971,6.1093701577419,5.89030907638861,6.03634979729081,2598590.29492295,0.0,1.0
1997-12-03,61.5,61.75,60.75,61.25,116500,5.98766955699007,6.01200967714044,5.91464919653898,5.96332943683971,1196584.06861077,0.0,1.0
1997-12-04,65.5,66.62,61.0,61.5,897200,6.37711147939593,6.48615521766957,5.93898931668934,5.98766955699007,9215237.99448566,0.0,1.0
1997-12-05,66.25,66.87,64.62,65.25,375000,6.45013183984703,6.51049533781994,6.29143425646664,6.35277135924557,3851665.45690161,0.0,1.0
1997-12-08,67.5,68.81,66.0,66.5,638800,6.57183244059886,6.69937467018678,6.42579171969666,6.4744719599974,6561183.71698332,0.0,1.0
1997-12-09,66.87,69.62,66.5,66.75,546300,6.51049533781994,6.77823665947397,6.4744719599974,6.49881208014776,5611106.23761426,0.0,1.0
1997-12-10,66.37,67.0,65.25,66.87,430250,6.4881024272816,6.54968905571594,6.37861508784277,6.53698070381679,4401239.47179489,0.27,1.0
1997-12-11,65.12,66.12,64.25,65.37,483250,6.36590673594362,6.463663289014,6.28085853477238,6.39034587421121,4943402.6141659,0.0,1.0
1997-12-12,66.5,66.75,64.12,64.87,285550,6.50081077918075,6.52524991744835,6.26815018287323,6.34146759767602,2921031.7981895,0.0,1.0
1997-12-15,66.62,66.62,65.5,66.0,283450,6.5125415655492,6.5125415655492,6.40305422611036,6.45193250264556,2899549.8623597,0.0,1.0
1997-12-16,66.5,68.5,65.56,66.5,294800,6.50081077918075,6.69632388532153,6.40891961929459,6.50081077918075,3015654.61077312,0.0,1.0
1997-12-17,66.12,66.62,65.5,66.5,177600,6.463663289014,6.5125415655492,6.40305422611036,6.50081077918075,1816758.00160551,0.0,1.0
1997-12-18,66.06,66.37,65.5,65.75,82150,6.45779789582978,6.4881024272816,6.40305422611036,6.42749336437796,840352.870675073,0.0,1.0
1997-12-19,64.81,65.25,62.75,64.5,442600,6.3356022044918,6.37861508784277,6.1342237051668,6.30529767303998,4527573.71346058,0.0,1.0
1997-12-22,64.87,65.19,64.5,65.19,79100,6.34146759767602,6.37274969465854,6.30529767303998,6.37274969465854,809152.916255609,0.0,1.0
1997-12-23,67.12,67.12,64.12,64.56,317400,6.56141984208439,6.56141984208439,6.26815018287323,6.3111630662242,3246841.15827472,0.0,1.0
1997-12-24,65.0,67.12,65.0,66.87,190100,6.35417594957517,6.56141984208439,6.35417594957517,6.53698070381679,1944626.66725905,0.0,1.0
1997-12-26,65.0,65.0,64.62,65.0,23950,6.35417594957517,6.35417594957517,6.31702845940842,6.35417594957517,244996.363392185,0.0,1.0
1997-12-29,65.37,66.12,64.62,64.87,178350,6.39034587421121,6.463663289014,6.31702845940842,6.34146759767602,1824430.12154473,0.0,1.0
1997-12-30,66.12,66.12,65.25,65.25,98050,6.463663289014,6.463663289014,6.37861508784277,6.37861508784277,1003001.81338638,0.0,1.0
1997-12-31,66.75,67.0,65.5,65.87,306950,6.52524991744835,6.54968905571594,6.40305422611036,6.43922415074641,3139942.95378836,0.0,1.0
1998-01-02,66.16,66.87,65.62,66.5,237700,6.46757355113682,6.53698070381679,6.41478501247881,6.50081077918075,2431550.54606774,0.0,1.0
1998-01-05,66.12,66.25,65.37,66.25,134600,6.463663289014,6.47637164091315,6.39034587421121,6.47637164091315,1376889.79175733,0.0,1.0
1998-01-06,65.37,65.75,63.87,65.5,430650,6.39034587421121,6.42749336437796,6.24371104460563,6.40305422611036,4405331.2690958,0.0,1.0
1998-01-07,63.06,65.25,62.0,64.87,445450,6.16452823661862,6.37861508784277,6.06090629036401,6.34146759767602,4556727.76922959,0.0,1.0
1998-01-08,61.37,63.5,61.25,63.12,445350,5.99931966192966,6.20754111996959,5.98758887556122,6.17039362980284,4555704.81990437,0.0,1.0
1998-01-09,58.75,61.37,57.87,61.12,608350,5.74319749288525,5.99931966192966,5.65717172618331,5.97488052366207,6223112.22002654,0.0,1.0
1998-01-12,60.25,60.37,56.31,58.12,525450,5.88983232249083,5.90156310885928,5.50467150339351,5.68161086445091,5375087.22941226,0.0,1.0
1998-01-13,59.94,62.0,59.25,60.37,356650,5.85952779103901,6.06090629036401,5.79207576942044,5.90156310885928,3648348.76842684,0.0,1.0
1998-01-14,61.19,61.5,59.87,60.12,221400,5.98172348237699,6.01202801382882,5.85268483232408,5.87712397059168,2264809.80605552,0.0,1.0
1998-01-15,59.56,61.5,59.44,61.5,161800,5.82238030087226,6.01202801382882,5.81064951450382,6.01202801382882,1655132.00821944,0.0,1.0
1998-01-16,60.5,61.25,59.5,59.5,158050,5.91427146075843,5.98758887556122,5.81651490768804,5.81651490768804,1616771.40852337,0.0,1.0
1998-01-20,61.37,62.62,60.62,61.25,157750,5.99931966192966,6.12151535326765,5.92600224712687,5.98758887556122,1613702.56054769,0.0,1.0
1998-01-21,60.75,62.37,60.62,62.25,233100,5.93871059902602,6.09707621500005,5.92600224712687,6.08534542863161,2384494.87710724,0.0,1.0
1998-01-22,59.75,60.87,59.12,60.87,271200,5.84095404595564,5.95044138539447,5.77936741752129,5.95044138539447,2774238.57001923,0.0,1.0
1998-01-23,59.0,60.25,58.5,59.75,148400,5.76763663115285,5.88983232249083,5.71875835461765,5.84095404595564,1518056.79863884,0.0,1.0
1998-01-26,58.47,59.75,58.25,59.25,295700,5.71582565802554,5.84095404595564,5.69431921635006,5.79207576942044,3024861.15470017,0.0,1.0
1998-01-27,59.06,59.5,58.25,58.25,327750,5.77350202433707,5.81651490768804,5.69431921635006,5.69431921635006,3352716.41343585,0.0,1.0
1998-01-28,60.06,61.12,59.25,59.37,353700,5.87125857740746,5.97488052366207,5.79207576942044,5.80380655578889,3618171.7633326,0.0,1.0
1998-01-29,59.87,61.12,59.37,60.25,286900,5.85268483232408,5.97488052366207,5.80380655578889,5.88983232249083,2934841.61408008,0.0,1.0
1998-01-30,58.87,60.37,58.75,59.81,305250,5.7549282792537,5.90156310885928,5.74319749288525,5.84681943913986,3122552.81525947,0.0,1.0
1998-02-02,61.25,61.25,59.25,60.0,403550,5.98758887556122,5.98758887556122,5.79207576942044,5.86539318422323,4128112.00195892,0.0,1.0
1998-02-03,62.06,62.62,61.5,61.87,412000,6.06677168354823,6.12151535326765,6.01202801382882,6.04819793846486,4214551.21994072,0.0,1.0
1998-02-04,62.37,62.62,61.75,61.75,210850,6.09707621500005,6.12151535326765,6.03646715209641,6.03646715209641,2156888.65224393,0.0,1.0
1998-02-05,63.0,63.5,62.06,62.5,148200,6.1586628434344,6.20754111996959,6.06677168354823,6.1097845668992,1516010.89998838,0.0,1.0
1998-02-06,63.12,64.0,62.62,63.0,268150,6.17039362980284,6.25641939650478,6.12151535326765,6.1586628434344,2743038.61559977,0.0,1.0
1998-02-09,63.12,63.37,62.62,63.37,84650,6.17039362980284,6.19483276807044,6.12151535326765,6.19483276807044,865926.603805781,0.0,1.0
1998-02-10,62.75,64.0,62.75,62.75,330900,6.1342237051668,6.25641939650478,6.1342237051668,6.1342237051668,3384939.31718054,0.0,1.0
1998-02-11,63.25,63.25,62.5,62.75,111100,6.18310198170199,6.18310198170199,6.1097845668992,6.1342237051668,1136496.70032867,0.0,1.0
1998-02-12,62.87,63.25,62.5,63.0,109050,6.14595449153525,6.18310198170199,6.1097845668992,6.1586628434344,1115526.23916149,0.0,1.0
1998-02-13,62.87,63.12,62.62,62.87,104000,6.14595449153525,6.17039362980284,6.12151535326765,6.14595449153525,1063867.29823746,0.0,1.0
1998-02-17,63.0,63.87,63.0,63.25,189650,6.1586628434344,6.24371104460563,6.1586628434344,6.18310198170199,1940023.39529553,0.0,1.0
1998-02-18,62.5,63.87,62.12,63.37,245450,6.1097845668992,6.24371104460563,6.07263707673245,6.19483276807044,2510829.11877294,0.0,1.0
1998-02-19,61.81,62.75,61.5,62.5,178250,6.04233254528063,6.1342237051668,6.01202801382882,6.1097845668992,1823407.1722195,0.0,1.0
1998-02-20,62.06,62.5,61.87,62.25,677350,6.06677168354823,6.1097845668992,6.04819793846486,6.08534542863161,6928947.25443409,0.0,1.0
1998-02-23,31.5,32.13,31.38,32.0,710600,6.1586628434344,6.28183610030308,6.1352012706975,6.25641939650478,3634538.95253625,0.0,2.0
1998-02-24,31.5,32.0,31.25,31.88,395700,6.1586628434344,6.25641939650478,6.1097845668992,6.23295782376789,2023905.23996425,0.0,1.0
1998-02-25,32.06,32.38,31.5,31.88,431200,6.26815018287323,6.33071437683828,6.1586628434344,6.23295782376789,2205478.74519228,0.0,1.0
1998-02-26,31.75,32.38,31.75,32.25,323700,6.20754111996959,6.33071437683828,6.20754111996959,6.30529767303998,1655643.48288205,0.0,1.0
1998-02-27,31.88,32.13,31.88,32.13,186600,6.23295782376789,6.28183610030308,6.23295782376789,6.28183610030308,954411.720438031,0.0,1.0
1998-03-02,31.44,32.0,31.25,32.0,217300,6.14693205706595,6.25641939650478,6.1097845668992,6.25641939650478,1111434.44186058,0.0,1.0
1998-03-03,31.5,32.0,31.38,31.5,393800,6.1586628434344,6.25641939650478,6.1352012706975,6.1586628434344,2014187.22137458,0.0,1.0
1998-03-04,31.44,31.75,31.13,31.38,268000,6.14693205706595,6.20754111996959,6.08632299416231,6.1352012706975,1370752.09580596,0.0,1.0
1998-03-05,31.5,31.63,31.0,31.13,330200,6.1586628434344,6.1840795472327,6.06090629036401,6.08632299416231,1688889.33595197,0.0,1.0
1998-03-06,32.13,32.38,31.38,31.75,399500,6.28183610030308,6.33071437683828,6.1352012706975,6.20754111996959,2043341.27714359,0.0,1.0
1998-03-09,31.75,32.38,31.75,32.13,195300,6.20754111996959,6.33071437683828,6.20754111996959,6.28183610030308,998910.016085464,0.0,1.0
1998-03-10,31.94,32.13,31.75,32.0,255700,6.27010531393464,6.30740399927113,6.23280662859815,6.28188384614616,1302539.20645473,0.13,1.0
1998-03-11,32.13,32.25,31.88,32.0,190000,6.30740399927113,6.33096106369418,6.25832678172311,6.28188384614616,967862.531194363,0.0,1.0
1998-03-12,32.13,32.25,31.75,32.25,236700,6.30740399927113,6.33096106369418,6.23280662859815,6.33096106369418,1205752.95333529,0.0,1.0
1998-03-13,32.0,33.38,31.56,32.13,596100,6.28188384614616,6.55279008701122,6.19550794326165,6.30740399927113,3036541.34128926,0.0,1.0
1998-03-16,31.88,32.75,31.75,32.19,267300,6.25832678172311,6.42911549879021,6.23280662859815,6.31918253148265,1361629.76099081,0.0,1.0
1998-03-17,32.5,32.75,31.88,32.19,228400,6.3800382812422,6.42911549879021,6.25832678172311,6.31918253148265,1163472.64276206,0.0,1.0
1998-03-18,32.94,33.0,32.25,32.75,248400,6.46641418412671,6.47819271633823,6.33096106369418,6.42911549879021,1265352.90920358,0.0,1.0
1998-03-19,32.88,33.13,32.75,33.0,176100,6.45463565191518,6.5037128694632,6.42911549879021,6.47819271633823,897055.746017512,0.0,1.0
1998-03-20,32.81,33.25,32.75,33.13,225600,6.44089403100174,6.52726993388625,6.42911549879021,6.5037128694632,1149209.40546025,0.0,1.0
1998-03-23,32.75,33.25,32.75,33.0,233600,6.42911549879021,6.52726993388625,6.42911549879021,6.47819271633823,1189961.51203686,0.0,1.0
1998-03-24,33.13,33.38,32.75,33.13,235500,6.5037128694632,6.55279008701122,6.42911549879021,6.5037128694632,1199640.1373488,0.0,1.0
1998-03-25,32.75,33.38,32.25,33.0,790500,6.42911549879021,6.55279008701122,6.33096106369418,6.47819271633823,4026817.53110076,0.0,1.0
1998-03-26,32.63,33.13,32.38,32.63,361000,6.40555843436717,6.5037128694632,6.35648121681915,6.40555843436717,1838938.80926929,0.0,1.0
1998-03-27,32.63,33.13,32.5,32.88,167300,6.40555843436717,6.5037128694632,6.3800382812422,6.45463565191518,852228.428783246,0.0,1.0
1998-03-30,32.19,32.88,32.0,32.5,263300,6.31918253148265,6.45463565191518,6.28188384614616,6.3800382812422,1341253.7077025,0.0,1.0
1998-03-31,32.13,32.75,32.0,32.38,497900,6.30740399927113,6.42911549879021,6.28188384614616,6.35648121681915,2536309.23306144,0.0,1.0
1998-04-01,32.5,32.81,32.13,32.38,607300,6.3800382812422,6.44089403100174,6.30740399927113,6.35648121681915,3093594.2904965,0.0,1.0
1998-04-02,33.0,33.13,32.63,33.0,746800,6.47819271633823,6.5037128694632,6.40555843436717,6.47819271633823,3804209.14892605,0.0,1.0
1998-04-03,33.0,33.25,32.75,33.06,1163400,6.47819271633823,6.52726993388625,6.42911549879021,6.48997124854975,5926375.09890274,0.0,1.0
1998-04-06,33.75,34.38,33.13,33.63,685400,6.62542436898228,6.74909895720328,6.5037128694632,6.60186730455923,3491436.73095061,0.0,1.0
1998-04-07,33.13,33.88,33.0,33.75,384600,6.5037128694632,6.65094452210725,6.47819271633823,6.62542436898228,1959157.52367027,0.0,1.0
1998-04-08,33.06,33.75,32.75,33.38,284300,6.48997124854975,6.62542436898228,6.42911549879021,6.55279008701122,1448227.98746609,0.0,1.0
1998-04-09,33.13,33.38,32.94,33.31,811800,6.5037128694632,6.55279008701122,6.46641418412671,6.53904846609777,4135320.01486096,0.0,1.0
1998-04-13,34.38,35.5,33.44,33.5,939000,6.74909895720328,6.9689648918184,6.56456861922274,6.57634715143426,4783278.50942898,0.0,1.0
1998-04-14,34.69,34.94,34.0,34.63,465900,6.80995470696282,6.85903192451084,6.6745015865303,6.7981761747513,2373300.80675502,0.0,1.0
1998-04-15,35.75,36.25,34.75,34.75,1011700,7.01804210936642,7.11619654446245,6.82173323917435,6.82173323917435,5153613.27794387,0.0,1.0
1998-04-16,35.75,36.0,35.5,35.75,519100,7.01804210936642,7.06711932691443,6.9689648918184,7.01804210936642,2644302.31548944,0.0,1.0
1998-04-17,35.75,35.88,35.5,35.69,237800,7.01804210936642,7.04356226249138,6.9689648918184,7.00626357715489,1211356.36798957,0.0,1.0
1998-04-20,34.25,36.0,34.0,35.75,1458200,6.72357880407831,7.06711932691443,6.6745015865303,7.01804210936642,7428090.22625063,0.0,1.0
1998-04-21,35.06,35.38,34.38,34.63,494300,6.88258898893389,6.94540782739535,6.74909895720328,6.7981761747513,2517970.78510196,0.0,1.0
1998-04-22,35.56,35.88,35.0,35.0,431700,6.98074342402992,7.04356226249138,6.87081045672237,6.87081045672237,2199085.55114003,0.0,1.0
1998-04-23,34.69,35.75,34.5,35.5,275600,6.80995470696282,7.01804210936642,6.77265602162633,6.9689648918184,1403910.07156403,0.0,1.0
1998-04-24,33.88,34.75,33.75,34.38,457900,6.65094452210725,6.82173323917435,6.62542436898228,6.74909895720328,2332548.70017841,0.0,1.0
1998-04-27,32.38,33.63,32.0,33.63,420300,6.35648121681915,6.60186730455923,6.28188384614616,6.60186730455923,2141013.79926837,0.0,1.0
1998-04-28,33.06,33.38,32.63,33.25,369600,6.48997124854975,6.55279008701122,6.40555843436717,6.52726993388625,1882747.32383914,0.0,1.0
1998-04-29,33.75,33.75,32.81,32.94,231300,6.62542436898228,6.62542436898228,6.44089403100174,6.46641418412671,1178245.28139608,0.0,1.0
1998-04-30,34.44,34.94,33.63,33.75,492000,6.76087748941481,6.85903192451084,6.60186730455923,6.62542436898228,2506254.55446119,0.0,1.0
1998-05-01,34.44,34.69,34.25,34.25,184900,6.76087748941481,6.80995470696282,6.72357880407831,6.72357880407831,941883.063251776,0.0,1.0
1998-05-04,34.0,35.0,33.88,34.75,230100,6.6745015865303,6.87081045672237,6.65094452210725,6.82173323917435,1172132.46540959,0.0,1.0
1998-05-05,33.44,34.44,33.44,34.0,211400,6.56456861922274,6.76087748941481,6.56456861922274,6.6745015865303,1076874.41628678,0.0,1.0
1998-05-06,33.63,34.13,33.5,33.88,203500,6.60186730455923,6.70002173965527,6.57634715143426,6.65094452210725,1036631.71104238,0.0,1.0
1998-05-07,33.25,34.0,33.25,33.63,311100,6.52726993388625,6.6745015865303,6.52726993388625,6.60186730455923,1584747.54449772,0.0,1.0
1998-05-08,33.56,33.88,33.25,33.63,153400,6.58812568364579,6.65094452210725,6.52726993388625,6.60186730455923,781421.643606395,0.0,1.0
1998-05-11,33.0,33.75,33.0,33.63,101900,6.47819271633823,6.62542436898228,6.47819271633823,6.60186730455923,519079.957519503,0.0,1.0
1998-05-12,33.63,33.63,33.0,33.0,217100,6.60186730455923,6.60186730455923,6.47819271633823,6.47819271633823,1105910.29222261,0.0,1.0
1998-05-13,33.75,33.75,33.25,33.75,187000,6.62542436898228,6.62542436898228,6.52726993388625,6.62542436898228,952580.491228135,0.0,1.0
1998-05-14,33.25,33.88,33.0,33.25,156400,6.52726993388625,6.65094452210725,6.47819271633823,6.52726993388625,796703.683572622,0.0,1.0
1998-05-15,32.5,33.75,32.5,33.5,286200,6.3800382812422,6.62542436898228,6.3800382812422,6.57634715143426,1457906.61277803,0.0,1.0
1998-05-18,33.25,33.5,32.5,32.63,640700,6.52726993388625,6.57634715143426,6.3800382812422,6.40555843436717,3263734.33545383,0.0,1.0
1998-05-19,33.63,33.75,33.0,33.25,747800,6.60186730455923,6.62542436898228,6.47819271633823,6.52726993388625,3809303.16224813,0.0,1.0
1998-05-20,33.0,34.0,33.0,33.88,197200,6.47819271633823,6.6745015865303,6.47819271633823,6.65094452210725,1004539.42711331,0.0,1.0
1998-05-21,33.88,34.0,32.75,33.0,241600,6.65094452210725,6.6745015865303,6.42911549879021,6.47819271633823,1230713.61861346,0.0,1.0
1998-05-22,33.38,34.25,33.38,33.75,102300,6.55279008701122,6.72357880407831,6.55279008701122,6.62542436898228,521117.562848333,0.0,1.0
1998-05-26,33.0,34.81,32.5,33.75,204300,6.47819271633823,6.83351177138587,6.3800382812422,6.62542436898228,1040706.92170004,0.0,1.0
1998-05-27,32.19,32.75,31.0,32.5,415600,6.31918253148265,6.42911549879021,6.08557497595409,6.3800382812422,2117071.93665462,0.0,1.0
1998-05-28,32.0,32.25,31.63,31.94,203000,6.28188384614616,6.33096106369418,6.2092495641751,6.27010531393464,1034084.70438135,0.0,1.0
1998-05-29,31.75,32.5,31.63,32.25,257300,6.23280662859815,6.3800382812422,6.2092495641751,6.33096106369418,1310689.62777005,0.0,1.0
1998-06-01,31.56,32.0,31.38,31.63,193800,6.19550794326165,6.28188384614616,6.16017234662708,6.2092495641751,987219.78181825,0.0,1.0
1998-06-02,31.56,32.38,31.19,31.63,298100,6.19550794326165,6.35648121681915,6.12287366129059,6.2092495641751,1518525.37131073,0.0,1.0
1998-06-03,30.75,31.75,30.75,31.5,337700,6.03649775840608,6.23280662859815,6.03649775840608,6.18372941105013,1720248.29886493,0.0,1.0
1998-06-04,31.13,31.25,30.38,31.0,614900,6.11109512907906,6.13465219350211,5.96386347643501,6.08557497595409,3132308.79174428,0.0,1.0
1998-06-05,31.38,31.75,31.0,31.25,757300,6.16017234662708,6.23280662859815,6.08557497595409,6.13465219350211,3857696.28880784,0.0,1.0
1998-06-08,31.13,31.88,31.06,31.75,406100,6.11109512907906,6.25832678172311,6.09735350816562,6.23280662859815,2068678.8100949,0.0,1.0
1998-06-09,30.88,31.38,30.75,31.13,565300,6.06201791153105,6.16017234662708,6.03649775840608,6.11109512907906,2879645.73096933,0.0,1.0
1998-06-10,30.63,31.19,30.06,30.75,591300,6.038460847108,6.14886039246812,5.92608988129502,6.06211789254231,2999360.17779666,0.13,1.0
1998-06-11,31.13,31.13,30.25,30.75,181800,6.13703186975096,6.13703186975096,5.96354686989935,6.06211789254231,922177.710677207,0.0,1.0
1998-06-12,30.31,31.13,30.0,31.0,233900,5.9753753926165,6.13703186975096,5.91426135857786,6.11140340386379,1186454.16131682,0.0,1.0
1998-06-15,29.0,30.5,28.94,30.5,729200,5.71711931329193,6.01283238122083,5.70529079057478,6.01283238122083,3698855.81202321,0.0,1.0
1998-06-16,29.38,30.0,29.0,29.5,561900,5.79203329050059,5.91426135857786,5.71711931329193,5.8156903359349,2850229.12887526,0.0,1.0
1998-06-17,29.88,30.56,29.25,29.63,567100,5.89060431314355,6.02466090393798,5.76640482461342,5.84131880182207,2876606.04909265,0.0,1.0
1998-06-18,29.78,30.25,29.5,30.0,297700,5.87089010861496,5.96354686989935,5.8156903359349,5.91426135857786,1510078.68244557,0.0,1.0
1998-06-19,29.19,30.06,29.0,29.75,276300,5.75457630189626,5.92608988129502,5.71711931329193,5.86497584725638,1401527.5107817,0.0,1.0
1998-06-22,29.75,29.88,29.13,29.13,123500,5.86497584725638,5.89060431314355,5.7427477791791,5.7427477791791,626451.855163009,0.0,1.0
1998-06-23,29.88,30.13,29.38,29.75,337500,5.89060431314355,5.93988982446503,5.79203329050059,5.86497584725638,1711963.57180175,0.0,1.0
1998-06-24,30.0,30.38,29.88,30.25,190700,5.91426135857786,5.98917533578652,5.89060431314355,5.96354686989935,967322.824126201,0.0,1.0
1998-06-25,30.63,31.0,30.13,30.56,661100,6.038460847108,6.11140340386379,5.93988982446503,6.02466090393798,3353419.60686854,0.0,1.0
1998-06-26,31.0,31.0,30.25,30.69,386200,6.11140340386379,6.11140340386379,5.96354686989935,6.05028936982515,1958993.57460692,0.0,1.0
1998-06-29,31.88,32.63,30.88,30.88,1293700,6.28488840371541,6.43274493767986,6.08774635842948,6.08774635842948,6562273.40100716,0.0,1.0
1998-06-30,31.56,31.75,31.13,31.75,752100,6.22180294922391,6.25925993782824,6.13703186975096,6.25925993782824,3815015.71067287,0.0,1.0
1998-07-01,32.88,33.13,31.38,31.63,1092200,6.48203044900134,6.53131596032282,6.18631738107244,6.23560289239393,5540167.74258331,0.0,1.0
1998-07-02,32.47,33.06,32.19,33.06,361000,6.40120221043411,6.51751601715281,6.34600243775405,6.51751601715281,1831166.96124572,0.0,1.0
1998-07-06,33.0,33.16,32.38,32.38,962200,6.50568749443565,6.5372302216814,6.38345942635837,6.38345942635837,4880744.73714856,0.0,1.0
1998-07-07,32.88,33.38,32.69,33.0,331000,6.48203044900134,6.5806014716443,6.44457346039701,6.50568749443565,1678992.42153001,0.0,1.0
1998-07-08,32.56,32.88,32.56,32.69,172700,6.41894499450984,6.48203044900134,6.41894499450984,6.44457346039701,876018.100296775,0.0,1.0
1998-07-09,32.69,32.75,32.44,32.63,578600,6.44457346039701,6.45640198311417,6.39528794907553,6.43274493767986,2934939.62265034,0.0,1.0
1998-07-10,32.56,32.63,32.13,32.5,264800,6.41894499450984,6.43274493767986,6.33417391503689,6.40711647179269,1343193.93722401,0.0,1.0
1998-07-13,32.88,32.94,32.38,32.5,468500,6.48203044900134,6.49385897171849,6.38345942635837,6.40711647179269,2376459.06189368,0.0,1.0
1998-07-14,32.75,33.0,32.63,33.0,306400,6.45640198311417,6.50568749443565,6.43274493767986,6.50568749443565,1554209.29896312,0.0,1.0
1998-07-15,33.13,33.13,32.63,32.88,311500,6.53131596032282,6.53131596032282,6.43274493767986,6.48203044900134,1580078.9707148,0.0,1.0
1998-07-16,32.97,33.13,32.88,33.0,274300,6.49977323307707,6.53131596032282,6.48203044900134,6.50568749443565,1391382.54146731,0.0,1.0
1998-07-17,33.38,33.5,32.88,33.13,165700,6.5806014716443,6.60425851707861,6.48203044900134,6.53131596032282,840510.707696442,0.0,1.0
1998-07-20,33.75,34.0,33.13,33.38,328600,6.6535440284001,6.70282953972158,6.53131596032282,6.5806014716443,1666818.45835275,0.0,1.0
1998-07-21,33.0,34.38,33.0,34.0,349400,6.50568749443565,6.77774351693023,6.50568749443565,6.70282953972158,1772326.13922231,0.0,1.0
1998-07-22,32.88,33.25,32.38,32.63,246100,6.48203044900134,6.55497300575713,6.38345942635837,6.43274493767986,1248338.47413455,0.0,1.0
1998-07-23,32.88,33.5,32.56,33.0,268100,6.48203044900134,6.60425851707861,6.41894499450984,6.50568749443565,1359933.13659273,0.0,1.0
1998-07-24,31.88,33.13,31.25,33.13,203700,6.28488840371541,6.53131596032282,6.16068891518527,6.53131596032282,1033265.12466968,0.0,1.0
1998-07-27,32.5,32.5,30.75,31.44,224000,6.40711647179269,6.40711647179269,6.06211789254231,6.1981459037896,1136236.56321064,0.0,1.0
1998-07-28,31.75,32.5,31.13,32.5,214500,6.25925993782824,6.40711647179269,6.13703186975096,6.40711647179269,1088047.95896733,0.0,1.0
1998-07-29,31.5,32.13,30.75,32.0,147800,6.20997442650676,6.33417391503689,6.06211789254231,6.30854544914972,749713.232332734,0.0,1.0
1998-07-30,32.75,32.88,31.75,32.0,275700,6.45640198311417,6.48203044900134,6.25925993782824,6.30854544914972,1398484.01998738,0.0,1.0
1998-07-31,31.38,32.88,31.0,32.5,221900,6.18631738107244,6.48203044900134,6.11140340386379,6.40711647179269,1125584.34543054,0.0,1.0
1998-08-03,30.91,31.38,30.63,31.25,175200,6.09366061978806,6.18631738107244,6.038460847108,6.16068891518527,888699.31193975,0.0,1.0
1998-08-04,29.25,31.25,29.25,30.88,344100,5.76640482461342,6.16068891518527,5.76640482461342,6.08774635842948,1745441.9705392,0.0,1.0
1998-08-05,29.25,30.0,28.88,30.0,194500,5.76640482461342,5.91426135857786,5.69346226785762,5.91426135857786,986598.265823524,0.0,1.0
1998-08-06,30.13,31.0,28.5,29.13,431600,5.93988982446503,6.11140340386379,5.61854829064897,5.7427477791791,2189284.37804336,0.0,1.0
1998-08-07,29.88,30.75,29.31,30.5,274500,5.89060431314355,6.06211789254231,5.77823334733057,6.01283238122083,1392397.03839875,0.0,1.0
1998-08-10,29.56,30.0,28.88,29.63,180100,5.82751885865205,5.91426135857786,5.69346226785762,5.84131880182207,913554.486759984,0.0,1.0
1998-08-11,28.0,29.13,27.75,28.75,350800,5.51997726800601,5.7427477791791,5.47069175668452,5.66783380197045,1779427.61774238,0.0,1.0
1998-08-12,29.0,29.38,28.38,28.5,274200,5.71711931329193,5.79203329050059,5.59489124521466,5.61854829064897,1390875.2930016,0.0,1.0
1998-08-13,27.75,28.94,27.75,28.75,314500,5.47069175668452,5.70529079057478,5.47069175668452,5.66783380197045,1595296.42468637,0.0,1.0
1998-08-14,28.5,28.75,28.0,28.5,308800,5.61854829064897,5.66783380197045,5.51997726800601,5.61854829064897,1566383.26214038,0.0,1.0
1998-08-17,28.0,28.5,27.63,28.5,513700,5.51997726800601,5.61854829064897,5.44703471125021,5.61854829064897,2605735.36839868,0.0,1.0
1998-08-18,28.94,29.38,28.0,28.19,622500,5.70529079057478,5.79203329050059,5.51997726800601,5.55743425661033,3157621.699101,0.0,1.0
1998-08-19,28.63,29.5,28.5,28.94,180600,5.64417675653614,5.8156903359349,5.61854829064897,5.70529079057478,916090.729088578,0.0,1.0
1998-08-20,27.56,28.63,27.5,28.5,271300,5.4332347680802,5.64417675653614,5.42140624536304,5.61854829064897,1376165.08749574,0.0,1.0
1998-08-21,27.25,27.63,25.75,27.13,585400,5.37212073404156,5.44703471125021,5.07640766611267,5.34846368860725,2969432.51831923,0.0,1.0
1998-08-24,27.38,28.0,27.38,27.38,215200,5.39774919992873,5.51997726800601,5.39774919992873,5.39774919992873,1091598.69822736,0.0,1.0
1998-08-25,27.06,27.88,27.06,27.88,237300,5.33466374543723,5.49632022257169,5.33466374543723,5.49632022257169,1203700.60915127,0.0,1.0
1998-08-26,27.0,27.0,26.06,27.0,320200,5.32283522272008,5.32283522272008,5.1375217001513,5.32283522272008,1624209.58723235,0.0,1.0
1998-08-27,25.31,26.5,24.75,26.5,384000,4.98966516618686,5.22426420007711,4.87926562082674,5.22426420007711,1947834.1083611,0.0,1.0
1998-08-28,25.5,26.38,25.5,26.25,272900,5.02712215479118,5.2006071546428,5.02712215479118,5.17497868875563,1384281.06294725,0.0,1.0
1998-08-31,23.81,26.38,23.38,26.0,384200,4.69395209825796,5.2006071546428,4.60918101878501,5.12569317743415,1948848.60529254,0.0,1.0
1998-09-01,25.0,25.5,24.0,24.38,499800,4.92855113214822,5.02712215479118,4.73140908686229,4.80632306407094,2535227.83166374,0.0,1.0
1998-09-02,26.66,27.75,25.0,25.5,619600,5.25580692732286,5.47069175668452,4.92855113214822,5.02712215479118,3142911.49359514,0.0,1.0
1998-09-03,26.06,26.5,25.69,26.5,536800,5.1375217001513,5.22426420007711,5.06457914339551,5.22426420007711,2722909.76397978,0.0,1.0
1998-09-04,26.0,26.38,25.06,26.25,290900,5.12569317743415,5.2006071546428,4.94037965486537,5.17497868875563,1475585.78677667,0.0,1.0
1998-09-08,26.88,27.38,26.44,27.0,407800,5.29917817728577,5.39774919992873,5.21243567735996,5.32283522272008,2068559.24320223,0.0,1.0
1998-09-09,26.47,27.25,26.25,27.25,195100,5.24397840460571,5.39850440217248,5.20039414888174,5.39850440217248,984805.161566698,0.13,1.0
1998-09-10,25.25,26.25,24.88,26.0,305500,5.00228389559101,5.20039414888174,4.92898310187344,5.15086658555906,1542070.61434457,0.0,1.0
1998-09-11,26.81,27.0,25.0,25.25,303800,5.31133589072455,5.34897683884979,4.95275633226833,5.00228389559101,1533489.53400289,0.0,1.0
1998-09-14,27.88,28.38,26.75,27.0,344000,5.52331386174564,5.62236898839101,5.29944927552711,5.34897683884979,1736406.84561222,0.0,1.0
1998-09-15,28.5,28.63,27.38,27.94,279900,5.64614221878589,5.67189655171369,5.42425873510027,5.53520047694308,1412849.63978739,0.0,1.0
1998-09-16,28.5,29.38,28.13,28.13,365600,5.64614221878589,5.82047924168174,5.57284142506832,5.57284142506832,1845437.04289485,0.0,1.0
1998-09-17,28.0,29.25,26.94,28.44,337800,5.54708709214053,5.79472490875394,5.33709022365235,5.63425560358845,1705111.14083665,0.0,1.0
1998-09-18,28.75,28.75,28.0,28.06,316200,5.69566978210858,5.69566978210858,5.54708709214053,5.55897370733797,1596080.94355402,0.0,1.0
1998-09-21,28.0,28.13,26.75,27.5,289400,5.54708709214053,5.57284142506832,5.29944927552711,5.44803196549516,1460802.73581447,0.0,1.0
1998-09-22,28.13,28.75,28.13,28.13,202200,5.57284142506832,5.69566978210858,5.57284142506832,5.57284142506832,1020643.79122904,0.0,1.0
1998-09-23,29.44,29.63,28.0,28.0,602600,5.83236585687918,5.87000680500442,5.54708709214053,5.54708709214053,3041740.59641257,0.0,1.0
1998-09-24,28.75,29.13,28.5,28.75,366600,5.69566978210858,5.77095167835906,5.64614221878589,5.69566978210858,1850484.73721349,0.0,1.0
1998-09-25,28.63,29.0,28.38,28.5,410900,5.67189655171369,5.74519734543126,5.62236898839101,5.64614221878589,2074097.59552925,0.0,1.0
1998-09-28,28.94,29.31,28.75,28.88,423800,5.73331073023382,5.80661152395139,5.69566978210858,5.72142411503637,2139212.85223971,0.0,1.0
1998-09-29,29.31,29.75,28.81,28.81,474800,5.80661152395139,5.89378003539931,5.70755639730602,5.70755639730602,2396645.26249035,0.0,1.0
1998-09-30,27.31,29.25,27.25,29.0,798500,5.41039101736992,5.79472490875394,5.39850440217248,5.74519734543126,4030583.91343418,0.0,1.0
1998-10-01,27.5,27.75,27.0,27.5,459100,5.44803196549516,5.49755952881784,5.34897683884979,5.44803196549516,2317396.46168771,0.0,1.0
1998-10-02,27.84,28.0,26.75,27.75,429400,5.51538945161401,5.54708709214053,5.29944927552711,5.49755952881784,2167479.94042409,0.0,1.0
1998-10-05,26.75,27.88,26.5,27.63,219500,5.29944927552711,5.52331386174564,5.24992171220443,5.47378629842296,1107968.90294152,0.0,1.0
1998-10-06,27.06,27.75,26.5,27.75,281900,5.36086345404724,5.49755952881784,5.24992171220443,5.49755952881784,1422945.02842467,0.0,1.0
1998-10-07,26.69,26.88,26.13,26.69,230200,5.28756266032967,5.32520360845491,5.17662091848686,5.28756266032967,1161979.23215097,0.0,1.0
1998-10-08,25.5,26.31,24.5,26.25,467600,5.05181145891369,5.21228076407919,4.85370120562296,5.20039414888174,2360301.86339615,0.0,1.0
1998-10-09,26.0,26.75,25.19,26.0,736700,5.15086658555906,5.29944927552711,4.99039728039357,5.15086658555906,3718636.40454222,0.0,1.0
1998-10-12,28.0,28.5,26.5,27.06,792500,5.54708709214053,5.64614221878589,5.24992171220443,5.36086345404724,4000297.74752234,0.0,1.0
1998-10-13,27.88,28.44,27.25,27.5,300000,5.52331386174564,5.63425560358845,5.39850440217248,5.44803196549516,1514308.29559205,0.0,1.0
1998-10-14,28.38,29.75,27.5,27.5,733700,5.62236898839101,5.89378003539931,5.44803196549516,5.44803196549516,3703493.3215863,0.0,1.0
1998-10-15,31.25,31.25,28.0,28.25,1112200,6.19094541533541,6.19094541533541,5.54708709214053,5.59661465546321,5614045.6211916,0.0,1.0
1998-10-16,31.63,31.88,30.0,31.13,1050600,6.26622731158589,6.31575487490857,5.94330759872199,6.16717218494052,5303107.65116337,0.0,1.0
1998-10-19,31.5,31.81,30.88,31.19,743200,6.24047297865809,6.30188715717822,6.11764462161784,6.17905880013797,3751446.41761338,0.0,1.0
1998-10-20,32.38,32.63,31.5,31.88,533000,6.41481000155394,6.46433756487662,6.24047297865809,6.31575487490857,2690421.07183521,0.0,1.0
1998-10-21,31.56,32.38,31.56,32.0,477800,6.25235959385554,6.41481000155394,6.25235959385554,6.33952810530346,2411788.34544628,0.0,1.0
1998-10-22,30.44,31.88,30.38,31.63,431300,6.03047611016992,6.31575487490857,6.01858949497247,6.26622731158589,2177070.55962951,0.0,1.0
1998-10-23,30.5,30.69,30.13,30.63,896200,6.04236272536736,6.0800036734926,5.96906193164979,6.06811705829516,4523743.64836533,0.0,1.0
1998-10-26,30.69,30.75,30.25,30.5,287800,6.0800036734926,6.09189028869004,5.99283516204468,6.04236272536736,1452726.42490464,0.0,1.0
1998-10-27,30.5,30.94,30.38,30.63,626300,6.04236272536736,6.12953123681528,6.01858949497247,6.06811705829516,3161370.95176434,0.0,1.0
1998-10-28,31.56,31.94,30.13,30.25,430700,6.25235959385554,6.32764149010602,5.96906193164979,5.99283516204468,2174041.94303832,0.0,1.0
1998-10-29,31.5,31.63,31.0,31.25,337600,6.24047297865809,6.26622731158589,6.14141785201273,6.19094541533541,1704101.60197292,0.0,1.0
1998-10-30,31.69,32.44,31.25,31.25,618500,6.27811392678333,6.42669661675138,6.19094541533541,6.19094541533541,3121998.93607895,0.0,1.0
1998-11-02,32.25,32.5,31.63,32.13,798200,6.38905566862614,6.43858323194883,6.26622731158589,6.36528243823126,4029069.60513859,0.0,1.0
1998-11-03,32.38,32.94,31.88,32.0,657500,6.41481000155394,6.52575174339675,6.31575487490857,6.33952810530346,3318859.01450592,0.0,1.0
1998-11-04,33.0,33.0,32.5,32.75,330700,6.53763835859419,6.53763835859419,6.43858323194883,6.48811079527151,1669272.51117431,0.0,1.0
1998-11-05,33.5,33.88,32.5,33.0,402700,6.63669348523956,6.71197538149004,6.43858323194883,6.53763835859419,2032706.5021164,0.0,1.0
1998-11-06,33.88,34.0,33.38,33.5,599600,6.71197538149004,6.73574861188493,6.61292025484467,6.63669348523956,3026597.51345665,0.0,1.0
1998-11-09,33.5,33.88,33.0,33.63,498100,6.63669348523956,6.71197538149004,6.53763835859419,6.66244781816736,2514256.54011467,0.0,1.0
1998-11-10,33.25,33.5,32.88,33.0,282500,6.58716592191688,6.63669348523956,6.51386512819931,6.53763835859419,1425973.64501585,0.0,1.0
1998-11-11,32.94,33.44,32.75,33.38,282800,6.52575174339675,6.62480687004211,6.48811079527151,6.61292025484467,1427487.95331144,0.0,1.0
1998-11-12,34.0,34.13,32.75,32.81,360800,6.73574861188493,6.76150294481272,6.48811079527151,6.49999741046895,1821208.11016537,0.0,1.0
1998-11-13,33.13,34.25,32.5,34.0,204100,6.56339269152199,6.78527617520761,6.43858323194883,6.73574861188493,1030234.41043446,0.0,1.0
1998-11-16,33.19,33.75,33.0,33.56,631400,6.57527930671943,6.68622104856224,6.53763835859419,6.648580100437,3187114.19278941,0.0,1.0
1998-11-17,33.75,34.25,32.75,33.25,733200,6.68622104856224,6.78527617520761,6.48811079527151,6.58716592191688,3700969.47442698,0.0,1.0
1998-11-18,34.13,34.38,33.56,33.56,596100,6.76150294481272,6.8110305081354,6.648580100437,6.648580100437,3008930.58334141,0.0,1.0
1998-11-19,34.19,34.19,33.5,33.75,205900,6.77338956001016,6.77338956001016,6.63669348523956,6.68622104856224,1039320.26020801,0.0,1.0
1998-11-20,34.19,34.69,34.0,34.25,149600,6.77338956001016,6.87244468665553,6.73574861188493,6.78527617520761,755135.070068571,0.0,1.0
1998-11-23,34.63,35.31,34.19,34.44,840400,6.86055807145809,6.99527304369579,6.77338956001016,6.82291712333285,4242082.3053852,0.0,1.0
1998-11-24,33.94,34.75,33.63,34.5,305000,6.72386199668748,6.88433130185298,6.66244781816736,6.83480373853029,1539546.76718525,0.0,1.0
1998-11-25,34.44,34.69,33.94,34.0,389300,6.82291712333285,6.87244468665553,6.72386199668748,6.73574861188493,1965067.39824662,0.0,1.0
1998-11-27,34.19,34.63,34.0,34.25,56700,6.77338956001016,6.86055807145809,6.73574861188493,6.78527617520761,286204.267866898,0.0,1.0
1998-11-30,33.5,34.13,33.5,34.0,240100,6.63669348523956,6.76150294481272,6.63669348523956,6.73574861188493,1211951.40590551,0.0,1.0
1998-12-01,34.5,34.5,32.75,33.5,302800,6.83480373853029,6.83480373853029,6.48811079527151,6.63669348523956,1528441.83968425,0.0,1.0
1998-12-02,33.5,34.69,33.25,34.13,390500,6.63669348523956,6.87244468665553,6.58716592191688,6.76150294481272,1971124.63142899,0.0,1.0
1998-12-03,33.63,34.0,33.38,33.63,357400,6.66244781816736,6.73574861188493,6.61292025484467,6.66244781816736,1804045.949482,0.0,1.0
1998-12-04,33.94,34.0,33.63,33.88,611300,6.72386199668748,6.73574861188493,6.66244781816736,6.71197538149004,3085655.53698474,0.0,1.0
1998-12-07,34.13,34.13,33.75,34.0,374700,6.76150294481272,6.76150294481272,6.68622104856224,6.73574861188493,1891371.06119448,0.0,1.0
1998-12-08,34.44,35.13,34.22,34.75,855600,6.82291712333285,6.95961319810345,6.77933286760889,6.88433130185298,4318807.25902853,0.0,1.0
1998-12-09,33.69,34.56,33.69,34.56,267400,6.70405097135841,6.87717428228396,6.70405097135841,6.87717428228396,1343770.51106677,0.15,1.0
1998-12-10,33.94,34.44,33.0,33.88,731300,6.75379904921058,6.85329520491492,6.56674627648642,6.74185951052606,3675016.36029593,0.0,1.0
1998-12-11,33.44,34.5,32.75,33.75,527400,6.65430289350624,6.86523474359944,6.51699819863425,6.71599051004293,2650353.65570911,0.0,1.0
1998-12-14,33.06,33.75,33.03,33.75,266500,6.57868581517094,6.71599051004293,6.57271604582868,6.71599051004293,1339247.7232584,0.0,1.0
1998-12-15,33.44,33.75,33.06,33.13,362400,6.65430289350624,6.71599051004293,6.57868581517094,6.59261527696955,1821175.89083994,0.0,1.0
1998-12-16,33.5,33.75,33.19,33.25,256200,6.66624243219076,6.71599051004293,6.60455481565407,6.61649435433859,1287486.92945141,0.0,1.0
1998-12-17,34.69,34.94,33.38,33.5,454900,6.90304328276709,6.95279136061926,6.64236335482172,6.66624243219076,2286017.97114538,0.0,1.0
1998-12-18,34.38,35.5,34.38,34.81,432400,6.8413556662304,7.06422705500812,6.8413556662304,6.92692236013613,2172948.27593595,0.0,1.0
1998-12-21,35.06,35.06,34.5,34.5,350900,6.9766704379883,6.9766704379883,6.86523474359944,6.86523474359944,1763384.71328845,0.0,1.0
1998-12-22,36.19,36.38,34.69,34.75,544200,7.20153174988011,7.23934028904776,6.90304328276709,6.91498282145161,2734779.02813216,0.0,1.0
1998-12-23,38.0,38.38,36.0,36.06,1210700,7.56170783352982,7.63732491186511,7.16372321071246,7.17566274939698,6084154.66622492,0.0,1.0
1998-12-24,37.25,38.0,37.25,38.0,273100,7.41246359997331,7.56170783352982,7.41246359997331,7.56170783352982,1372414.83385316,0.0,1.0
1998-12-28,36.25,37.44,36.13,37.25,418800,7.21347128856463,7.45027213914096,7.18959221119559,7.41246359997331,2104603.92683158,0.0,1.0
1998-12-29,36.19,36.63,36.06,36.44,329900,7.20153174988011,7.28908836689993,7.17566274939698,7.25127982773228,1657852.99775964,0.0,1.0
1998-12-30,37.44,37.44,35.88,36.25,362300,7.45027213914096,7.45027213914096,7.13984413334342,7.21347128856463,1820673.35886123,0.0,1.0
1998-12-31,38.06,38.13,36.81,37.0,497300,7.57364737221434,7.58757683401295,7.32490698295349,7.36271552212114,2499091.53011783,0.0,1.0
1999-01-04,38.13,38.38,36.88,37.94,829000,7.58757683401295,7.63732491186511,7.3388364447521,7.5497682948453,4165990.10349423,0.0,1.0
1999-01-05,38.0,38.19,37.81,37.81,502500,7.56170783352982,7.59951637269746,7.52389929436217,7.52389929436217,2525223.19301067,0.0,1.0
1999-01-06,38.94,39.13,38.0,38.0,353300,7.74876060625397,7.78656914542162,7.56170783352982,7.56170783352982,1775445.48077746,0.0,1.0
1999-01-07,38.5,39.06,37.88,39.06,416700,7.66120398923416,7.77263968362302,7.53782875616078,7.77263968362302,2094050.7552787,0.0,1.0
1999-01-08,38.25,38.5,37.88,38.38,576900,7.61145591138199,7.66120398923416,7.53782875616078,7.63732491186511,2899106.98516987,0.0,1.0
1999-01-11,38.56,38.63,37.63,37.81,375100,7.67314352791868,7.68707298971728,7.4880806783086,7.52389929436217,1884997.45213593,0.0,1.0
1999-01-12,38.06,38.5,37.25,38.5,404900,7.57364737221434,7.66120398923416,7.41246359997331,7.66120398923416,2034751.98179109,0.0,1.0
1999-01-13,36.81,37.25,35.13,36.88,601000,7.32490698295349,7.41246359997331,6.99059989978691,7.3388364447521,3020217.19203864,0.0,1.0
1999-01-14,36.0,37.13,36.0,37.0,275100,7.16372321071246,7.38858452260427,7.16372321071246,7.36271552212114,1382465.47342734,0.0,1.0
1999-01-15,36.75,37.13,36.19,36.19,345200,7.31296744426897,7.38858452260427,7.20153174988011,7.20153174988011,1734740.39050206,0.0,1.0
1999-01-19,36.69,36.88,35.81,36.75,462100,7.30102790558445,7.3388364447521,7.12591467154481,7.31296744426897,2322200.2736124,0.0,1.0
1999-01-20,36.25,37.13,36.25,37.0,219000,7.21347128856463,7.38858452260427,7.21347128856463,7.36271552212114,1100545.03337182,0.0,1.0
1999-01-21,35.97,36.38,35.02,36.25,499400,7.1577534413702,7.23934028904776,6.96871074553195,7.21347128856463,2509644.70167071,0.0,1.0
1999-01-22,35.13,35.88,35.13,35.38,403500,6.99059989978691,7.13984413334342,6.99059989978691,7.04034797763908,2027716.53408917,0.0,1.0
1999-01-25,35.38,35.5,34.88,35.38,304000,7.04034797763908,7.06422705500812,6.94085182193474,7.04034797763908,1527697.21527412,0.0,1.0
1999-01-26,36.88,37.25,35.38,35.38,552500,7.3388364447521,7.41246359997331,7.04034797763908,7.04034797763908,2776489.18236497,0.0,1.0
1999-01-27,35.75,37.0,35.75,36.88,357900,7.11397513286029,7.36271552212114,7.11397513286029,7.3388364447521,1798561.95179805,0.0,1.0
1999-01-28,36.56,36.56,35.88,36.25,370900,7.27515890510132,7.27515890510132,7.13984413334342,7.21347128856463,1863891.10903017,0.0,1.0
1999-01-29,36.56,36.94,36.0,36.5,297000,7.27515890510132,7.35077598343662,7.16372321071246,7.2632193664168,1492519.97676452,0.0,1.0
1999-02-01,37.75,38.25,36.38,36.38,883100,7.51195975567765,7.61145591138199,7.23934028904776,7.23934028904776,4437859.90397558,0.0,1.0
1999-02-02,37.84,38.0,37.38,37.75,707400,7.52986906370443,7.56170783352982,7.43833260045644,7.51195975567765,3554911.21738458,0.0,1.0
1999-02-03,38.13,38.13,37.5,37.75,412400,7.58757683401295,7.58757683401295,7.46221167782548,7.51195975567765,2072441.88019423,0.0,1.0
1999-02-04,37.56,38.06,37.5,37.94,254700,7.47415121651,7.57364737221434,7.46221167782548,7.5497682948453,1279948.94977078,0.0,1.0
1999-02-05,37.31,37.75,37.13,37.44,270600,7.42440313865783,7.51195975567765,7.38858452260427,7.45027213914096,1359851.53438545,0.0,1.0
1999-02-08,37.06,37.38,37.0,37.13,203700,7.37465506080566,7.43833260045644,7.36271552212114,7.38858452260427,1023657.6406294,0.0,1.0
1999-02-09,36.91,37.78,36.88,37.0,369300,7.34480621409435,7.51792952501991,7.3388364447521,7.36271552212114,1855850.59737083,0.0,1.0
1999-02-10,36.31,37.0,36.13,36.75,559200,7.22541082724915,7.36271552212114,7.18959221119559,7.31296744426897,2810158.82493845,0.0,1.0
1999-02-11,37.19,37.25,36.31,36.31,458600,7.40052406128879,7.41246359997331,7.22541082724915,7.22541082724915,2304611.6543576,0.0,1.0
1999-02-12,36.5,37.25,36.5,37.25,159400,7.2632193664168,7.41246359997331,7.2632193664168,7.41246359997331,801035.974061496,0.0,1.0
1999-02-16,36.88,37.44,36.5,36.63,304500,7.3388364447521,7.45027213914096,7.2632193664168,7.28908836689993,1530209.87516766,0.0,1.0
1999-02-17,37.25,37.5,36.38,36.5,286800,7.41246359997331,7.46221167782548,7.23934028904776,7.2632193664168,1441261.71493624,0.0,1.0
1999-02-18,38.63,39.13,37.25,37.25,1272000,7.68707298971728,7.78656914542162,7.41246359997331,7.41246359997331,6392206.7691733,0.0,1.0
1999-02-19,38.69,39.44,38.25,38.38,1190900,7.6990125284018,7.84825676195831,7.61145591138199,7.63732491186511,5984653.33444063,0.0,1.0
1999-02-22,39.25,39.38,38.31,39.0,712700,7.81044822279067,7.83631722327379,7.62339545006651,7.7607001449385,3581545.41225613,0.0,1.0
1999-02-23,38.63,39.25,38.5,39.0,689300,7.68707298971728,7.81044822279067,7.66120398923416,7.7607001449385,3463952.92923833,0.0,1.0
1999-02-24,37.88,39.13,37.75,38.5,352600,7.53782875616078,7.78656914542162,7.51195975567765,7.66120398923416,1771927.75692649,0.0,1.0
1999-02-25,37.81,37.94,36.63,37.56,618700,7.52389929436217,7.5497682948453,7.28908836689993,7.47415121651,3109165.35227006,0.0,1.0
1999-02-26,38.06,38.13,37.5,37.94,658800,7.57364737221434,7.58757683401295,7.46221167782548,7.5497682948453,3310680.6757322,0.0,1.0
1999-03-01,38.5,38.5,37.81,37.81,378500,7.66120398923416,7.66120398923416,7.52389929436217,7.52389929436217,1902083.53941202,0.0,1.0
1999-03-02,38.56,38.94,38.31,38.38,983000,7.67314352791868,7.74876060625397,7.62339545006651,7.63732491186511,4939889.35070546,0.0,1.0
1999-03-03,38.63,39.0,38.5,38.5,512600,7.68707298971728,7.7607001449385,7.66120398923416,7.66120398923416,2575978.92286024,0.0,1.0
1999-03-04,38.94,39.0,38.44,38.63,169400,7.74876060625397,7.7607001449385,7.64926445054963,7.68707298971728,851289.171932356,0.0,1.0
1999-03-05,39.13,39.5,38.88,39.0,201100,7.78656914542162,7.86019630064284,7.73682106756945,7.7607001449385,1010591.80918298,0.0,1.0
1999-03-08,41.13,41.19,39.25,39.25,618100,8.18455376823898,8.1964933069235,7.81044822279067,7.81044822279067,3106150.16039781,0.0,1.0
1999-03-09,40.13,41.13,39.75,41.0,624300,7.9855614568303,8.18455376823898,7.90994437849501,8.15868476775585,3137307.14307774,0.0,1.0
1999-03-10,39.38,40.5,39.25,40.25,486400,7.8661660699851,8.08988638482469,7.84019853344121,8.039948814548,2435040.37794059,0.15,1.0
1999-03-11,40.69,40.81,39.5,39.63,457100,8.12783893823498,8.15180897196779,7.89013610371791,7.91610364026179,2288357.23017403,0.0,1.0
1999-03-12,40.88,41.0,40.56,40.88,366600,8.16579149164527,8.18976152537808,8.1018714016911,8.16579149164527,1835291.53485408,0.0,1.0
1999-03-15,40.63,41.0,40.31,40.75,195200,8.11585392136857,8.18976152537808,8.0519338314144,8.13982395510139,977220.151673529,0.0,1.0
1999-03-16,39.88,40.81,39.69,40.38,322100,7.96604121053849,8.15180897196779,7.9280886571282,8.06591635109188,1612513.37527686,0.0,1.0
1999-03-17,39.75,39.88,38.94,39.81,422300,7.9400736739946,7.96604121053849,7.77827594629811,7.95205869086101,2114139.70313387,0.0,1.0
1999-03-18,40.75,40.94,39.19,39.5,527300,8.13982395510139,8.17777650851168,7.82821351657481,7.89013610371791,2639796.03472055,0.0,1.0
1999-03-19,39.88,40.88,39.88,40.81,379300,7.96604121053849,8.16579149164527,7.96604121053849,8.15180897196779,1898870.91972218,0.0,1.0
1999-03-22,39.94,40.38,39.69,40.0,117100,7.97802622740489,8.06591635109188,7.9280886571282,7.9900112442713,586231.965988577,0.0,1.0
1999-03-23,40.06,40.06,38.56,39.69,586200,8.00199626113771,8.00199626113771,7.70237083947753,7.9280886571282,2934664.20548679,0.0,1.0
1999-03-24,40.25,40.25,39.31,39.88,458000,8.039948814548,8.039948814548,7.85218355030762,7.96604121053849,2292862.85587334,0.0,1.0
1999-03-25,40.5,40.56,40.13,40.38,244800,8.08988638482469,8.1018714016911,8.01597878081518,8.06591635109188,1225530.19021352,0.0,1.0
1999-03-26,39.13,40.38,39.0,40.38,384800,7.8162284997084,8.06591635109188,7.79026096316452,8.06591635109188,1926405.29899577,0.0,1.0
1999-03-29,39.75,39.88,39.13,39.13,187800,7.9400736739946,7.96604121053849,7.8162284997084,7.8162284997084,940173.895923611,0.0,1.0
1999-03-30,38.25,39.69,38.13,39.44,405400,7.64044825233443,7.9280886571282,7.61647821860162,7.8781510868515,2029534.0650023,0.0,1.0
1999-03-31,36.63,38.75,36.63,38.75,1285000,7.31685279694144,7.74032339288782,7.31685279694144,7.74032339288782,6433032.2484656,0.0,1.0
1999-04-01,38.63,38.63,36.75,37.13,512900,7.71635335915501,7.71635335915501,7.34082283067426,7.41672793749484,2567706.02353152,0.0,1.0
1999-04-05,38.94,39.13,38.75,39.0,274000,7.77827594629811,7.8162284997084,7.74032339288782,7.79026096316452,1371712.71290239,0.0,1.0
1999-04-06,37.41,39.06,37.25,38.81,701400,7.47265801620473,7.80224598003093,7.44069797122765,7.75230840975423,3511384.29499904,0.0,1.0
1999-04-07,37.56,37.94,36.63,37.56,392100,7.50262055837075,7.57852566519133,7.31685279694144,7.50262055837075,1962950.92966798,0.0,1.0
1999-04-08,37.94,38.13,36.94,37.63,411700,7.57852566519133,7.61647821860162,7.37877538408455,7.51660307804823,2061073.4448975,0.0,1.0
1999-04-09,37.38,37.94,37.13,37.94,433900,7.46666550777153,7.57852566519133,7.41672793749484,7.57852566519133,2172212.21214725,0.0,1.0
1999-04-12,37.38,37.5,37.13,37.13,378700,7.46666550777153,7.49063554150434,7.41672793749484,7.41672793749484,1895867.16925597,0.0,1.0
1999-04-13,38.53,38.69,37.25,37.5,329400,7.69637833104433,7.72833837602141,7.44069797122765,7.49063554150434,1649059.00594908,0.0,1.0
1999-04-14,39.88,40.25,38.38,38.38,606500,7.96604121053849,8.039948814548,7.66641578887831,7.66641578887831,3036291.09626022,0.0,1.0
1999-04-15,39.97,40.06,39.5,39.63,382500,7.9840187358381,8.00199626113771,7.89013610371791,7.91610364026179,1914890.92220863,0.0,1.0
1999-04-16,40.06,40.69,39.81,39.88,508600,8.00199626113771,8.12783893823498,7.95205869086101,7.96604121053849,2546179.14519035,0.0,1.0
1999-04-19,40.44,41.44,40.0,40.38,707800,8.07790136795828,8.27765164906507,7.9900112442713,8.06591635109188,3543424.29997195,0.0,1.0
1999-04-20,39.88,40.5,39.75,40.25,330800,7.96604121053849,8.08988638482469,7.9400736739946,8.039948814548,1656067.7570369,0.0,1.0
1999-04-21,41.25,41.38,39.75,39.75,356400,8.23969909565478,8.26566663219866,7.9400736739946,7.9400736739946,1784227.77692851,0.0,1.0
1999-04-22,41.44,41.5,40.5,41.0,187000,8.27765164906507,8.28963666593148,8.08988638482469,8.18976152537808,936168.895301997,0.0,1.0
1999-04-23,41.19,41.25,40.63,41.13,293000,8.22771407878837,8.23969909565478,8.11585392136857,8.21572906192197,1466831.4776657,0.0,1.0
1999-04-26,40.94,41.31,40.63,40.75,235400,8.17777650851168,8.25168411252119,8.11585392136857,8.13982395510139,1178471.43290957,0.0,1.0
1999-04-27,42.0,42.13,40.75,41.38,425700,8.38951180648487,8.41547934302875,8.13982395510139,8.26566663219866,2131160.95577572,0.0,1.0
1999-04-28,43.0,43.0,41.75,42.06,547900,8.58926208759165,8.58926208759165,8.33957423620817,8.40149682335127,2742924.80072708,0.0,1.0
1999-04-29,42.38,43.0,42.0,42.56,637700,8.46541691330544,8.58926208759165,8.38951180648487,8.50137196390467,3192486.12050312,0.0,1.0
1999-04-30,43.13,43.88,42.5,42.5,855000,8.61522962413553,8.76504233496562,8.48938694703826,8.48938694703826,4280344.4143487,0.0,1.0
1999-05-03,44.16,44.56,43.13,43.63,313800,8.82097241367551,8.90087252611823,8.61522962413553,8.71510476468892,1570961.49382763,0.0,1.0
1999-05-04,44.88,45.0,43.69,44.16,626700,8.9647926160724,8.98876264980521,8.72708978155533,8.82097241367551,3137417.36195594,0.0,1.0
1999-05-05,42.88,44.63,42.88,44.31,351600,8.56529205385884,8.9148550457957,8.56529205385884,8.85093495584153,1760197.77319883,0.0,1.0
1999-05-06,42.38,43.0,42.38,43.0,208300,8.46541691330544,8.58926208759165,8.46541691330544,8.58926208759165,1042802.03685244,0.0,1.0
1999-05-07,43.78,43.81,42.38,42.38,426000,8.74506730685494,8.75105981528814,8.46541691330544,8.46541691330544,2132662.83100883,0.0,1.0
1999-05-10,43.47,43.88,43.13,43.88,199700,8.68314471971184,8.76504233496562,8.61522962413553,8.76504233496562,999748.2801701,0.0,1.0
1999-05-11,43.19,43.5,43.13,43.5,249900,8.62721464100194,8.68913722814504,8.61522962413553,8.68913722814504,1251062.0691763,0.0,1.0
1999-05-12,43.69,43.88,43.13,43.13,362400,8.72708978155533,8.76504233496562,8.61522962413553,8.61522962413553,1814265.28159061,0.0,1.0
1999-05-13,45.19,45.38,43.63,43.75,812800,9.0267152032155,9.06466775662579,8.71510476468892,8.73907479842173,4069080.63155863,0.0,1.0
1999-05-14,42.22,44.63,42.13,44.63,406800,8.43345686832836,8.9148550457957,8.41547934302875,8.9148550457957,2036542.81609012,0.0,1.0
1999-05-17,41.75,42.31,41.0,42.13,273900,8.33957423620817,8.45143439362797,8.18976152537808,8.41547934302875,1371212.08782469,0.0,1.0
1999-05-18,42.44,43.13,41.5,41.5,344300,8.47740193017185,8.61522962413553,8.28963666593148,8.28963666593148,1723652.14252662,0.0,1.0
1999-05-19,42.13,42.38,41.5,42.19,263600,8.41547934302875,8.46541691330544,8.28963666593148,8.42746435989515,1319647.70482142,0.0,1.0
1999-05-20,42.25,42.38,41.88,42.0,211900,8.43944937676156,8.46541691330544,8.36554177275205,8.38951180648487,1060824.5396497,0.0,1.0
1999-05-21,42.0,42.38,41.38,42.38,129600,8.38951180648487,8.46541691330544,8.26566663219866,8.46541691330544,648810.100701277,0.0,1.0
1999-05-24,40.38,42.0,40.06,41.5,340000,8.06591635109188,8.38951180648487,8.00199626113771,8.28963666593148,1702125.26418545,0.0,1.0
1999-05-25,39.25,40.75,38.88,40.63,363400,7.84019853344121,8.13982395510139,7.7662909294317,8.11585392136857,1819271.53236763,0.0,1.0
1999-05-26,40.19,40.19,38.25,39.13,420200,8.02796379768159,8.02796379768159,7.64044825233443,7.8162284997084,2103626.57650213,0.0,1.0
1999-05-27,40.38,40.5,39.88,40.13,422200,8.06591635109188,8.08988638482469,7.96604121053849,8.01597878081518,2113639.07805617,0.0,1.0
1999-05-28,41.19,41.19,40.44,40.44,186600,8.22771407878837,8.22771407878837,8.07790136795828,8.07790136795828,934166.394991191,0.0,1.0
1999-06-01,41.5,41.63,41.13,41.44,811800,8.28963666593148,8.31560420247536,8.21572906192197,8.27765164906507,4064074.38078161,0.0,1.0
1999-06-02,40.34,41.5,40.25,41.38,270300,8.05792633984761,8.28963666593148,8.039948814548,8.26566663219866,1353189.58502743,0.0,1.0
1999-06-03,40.69,40.75,40.13,40.63,153800,8.12783893823498,8.13982395510139,8.01597878081518,8.11585392136857,769961.369505065,0.0,1.0
1999-06-04,39.75,41.0,39.69,40.75,457300,7.9400736739946,8.18976152537808,7.9280886571282,8.13982395510139,2289358.48032943,0.0,1.0
1999-06-07,39.88,40.38,39.56,39.69,442200,7.96604121053849,8.06591635109188,7.90212112058432,7.9280886571282,2213764.09359649,0.0,1.0
1999-06-08,39.28,40.38,39.0,40.0,471300,7.84619104187442,8.06591635109188,7.79026096316452,7.9900112442713,2359445.99120765,0.0,1.0
1999-06-09,38.31,39.25,37.94,39.13,520700,7.68239581136686,7.87089625675148,7.60819882754525,7.84683237010663,2596588.02928182,0.15,1.0
1999-06-10,38.44,38.44,36.88,37.88,462600,7.70846502189877,7.70846502189877,7.39563449551578,7.59616688422283,2306859.27087723,0.0,1.0
1999-06-11,37.63,38.81,37.63,38.38,244200,7.54603378704607,7.78266200572038,7.54603378704607,7.69643307857635,1217758.39591055,0.0,1.0
1999-06-14,37.63,38.06,37.5,38.06,225300,7.54603378704607,7.6322627141901,7.51996457651415,7.6322627141901,1123509.28173074,0.0,1.0
1999-06-15,38.72,39.44,38.0,38.25,380900,7.76461409073674,7.90899741060581,7.62023077086767,7.67036386804443,1899443.78788832,0.0,1.0
1999-06-16,39.0,39.31,38.69,39.0,280100,7.82076315957472,7.8829282000739,7.75859811907553,7.82076315957472,1396781.845596,0.0,1.0
1999-06-17,38.38,39.13,38.38,39.13,262900,7.69643307857635,7.84683237010663,7.69643307857635,7.84683237010663,1311010.16496676,0.0,1.0
1999-06-18,39.31,39.38,38.25,38.25,498200,7.8829282000739,7.89696546728339,7.67036386804443,7.67036386804443,2484386.70287729,0.0,1.0
1999-06-21,38.94,39.31,38.75,39.0,101500,7.80873121625229,7.8829282000739,7.77063006239795,7.82076315957472,506152.6502249,0.0,1.0
1999-06-22,38.38,39.13,38.25,38.88,152700,7.69643307857635,7.84683237010663,7.67036386804443,7.79669927292987,761473.00186544,0.0,1.0
1999-06-23,37.94,38.38,37.75,38.38,191000,7.60819882754525,7.69643307857635,7.57009767369091,7.69643307857635,952464.593034047,0.0,1.0
1999-06-24,37.0,38.44,37.0,37.88,228600,7.41969838216063,7.70846502189877,7.41969838216063,7.59616688422283,1139965.47627007,0.0,1.0
1999-06-25,37.5,37.75,37.0,37.0,469100,7.51996457651415,7.57009767369091,7.41969838216063,7.41969838216063,2339272.98739409,0.0,1.0
1999-06-28,38.06,38.75,37.5,37.63,264000,7.6322627141901,7.77063006239795,7.51996457651415,7.54603378704607,1316495.56314654,0.0,1.0
1999-06-29,38.94,39.25,37.56,38.13,401800,7.80873121625229,7.87089625675148,7.53199651983657,7.64629998139959,2003666.35330409,0.0,1.0
1999-06-30,38.31,39.0,37.88,39.0,319800,7.68239581136686,7.82076315957472,7.59616688422283,7.82076315957472,1594754.85262978,0.0,1.0
1999-07-01,39.56,39.69,37.88,38.44,456600,7.93306129725066,7.95913050778258,7.59616688422283,7.70846502189877,2276938.91716935,0.0,1.0
1999-07-02,38.56,39.69,38.38,39.13,139700,7.73252890854362,7.95913050778258,7.69643307857635,7.84683237010663,696645.568831709,0.0,1.0
1999-07-06,39.13,39.38,38.25,38.75,207300,7.84683237010663,7.89696546728339,7.67036386804443,7.77063006239795,1033748.22060711,0.0,1.0
1999-07-07,39.0,39.44,38.38,38.88,227400,7.82076315957472,7.90899741060581,7.69643307857635,7.79669927292987,1133981.40552849,0.0,1.0
1999-07-08,37.38,38.88,37.25,38.69,467400,7.49590068986931,7.79669927292987,7.46983147933739,7.75859811907553,2330795.55384353,0.0,1.0
1999-07-09,38.13,38.31,37.38,37.75,159800,7.64629998139959,7.68239581136686,7.49590068986931,7.57009767369091,796878.753753093,0.0,1.0
1999-07-12,38.94,39.5,38.06,38.13,239200,7.80873121625229,7.92102935392824,7.6322627141901,7.64629998139959,1192824.76782065,0.0,1.0
1999-07-13,38.53,39.0,38.0,39.0,254200,7.72651293688241,7.82076315957472,7.62023077086767,7.82076315957472,1267625.65209034,0.0,1.0
1999-07-14,37.63,38.88,37.5,38.75,269600,7.54603378704607,7.79669927292987,7.51996457651415,7.77063006239795,1344421.22660722,0.0,1.0
1999-07-15,38.25,38.5,37.5,38.0,221400,7.67036386804443,7.72049696522119,7.51996457651415,7.62023077086767,1104061.05182062,0.0,1.0
1999-07-16,38.63,38.94,38.13,38.38,306300,7.74656617575311,7.80873121625229,7.64629998139959,7.69643307857635,1527434.05678706,0.0,1.0
1999-07-19,38.81,38.94,38.63,38.69,283600,7.78266200572038,7.80873121625229,7.74656617575311,7.75859811907553,1414235.38525893,0.0,1.0
1999-07-20,38.75,38.88,38.25,38.5,350900,7.77063006239795,7.79669927292987,7.67036386804443,7.72049696522119,1749842.01934894,0.0,1.0
1999-07-21,39.94,39.94,38.5,38.75,390300,8.00926360495934,8.00926360495934,7.72049696522119,7.77063006239795,1946319.00869732,0.0,1.0
1999-07-22,39.81,39.88,38.75,39.88,320200,7.98319439442742,7.99723166163692,7.77063006239795,7.99723166163692,1596749.54287697,0.0,1.0
1999-07-23,37.91,39.81,37.56,39.81,347500,7.60218285588404,7.98319439442742,7.53199651983657,7.98319439442742,1732887.15224781,0.0,1.0
1999-07-26,37.56,38.13,37.38,37.75,253200,7.53199651983657,7.64629998139959,7.49590068986931,7.57009767369091,1262638.92647236,0.0,1.0
1999-07-27,37.0,38.0,36.31,38.0,768900,7.41969838216063,7.62023077086767,7.28133103395277,7.62023077086767,3834293.32766429,0.0,1.0
1999-07-28,36.5,37.13,36.5,37.0,279900,7.31943218780711,7.44576759269254,7.31943218780711,7.41969838216063,1395784.50047241,0.0,1.0
1999-07-29,36.0,36.13,35.56,35.75,326600,7.21916599345358,7.2452352039855,7.13093174242248,7.16903289627682,1628664.58683204,0.0,1.0
1999-07-30,36.63,36.63,36.0,36.0,158500,7.34550139833902,7.34550139833902,7.21916599345358,7.21916599345358,790396.01044972,0.0,1.0
1999-08-02,35.81,36.5,35.81,36.5,173100,7.18106483959925,7.31943218780711,7.18106483959925,7.31943218780711,863202.204472217,0.0,1.0
1999-08-03,34.5,35.94,34.13,35.88,450000,6.91836741039302,7.20713405013116,6.84417042657141,7.19510210680874,2244026.52809069,0.0,1.0
1999-08-04,34.13,34.69,34.13,34.44,356200,6.84417042657141,6.95646856424736,6.84417042657141,6.90633546707059,1776271.66512423,0.0,1.0
1999-08-05,34.5,34.63,33.88,34.19,178700,6.91836741039302,6.94443662092493,6.79403732939465,6.85620236989383,891127.867932901,0.0,1.0
1999-08-06,34.06,34.56,33.25,34.5,184700,6.83013315936192,6.93039935371544,6.66770192450921,6.91836741039302,921048.221640777,0.0,1.0
1999-08-09,34.06,34.19,33.69,33.94,192100,6.83013315936192,6.85620236989383,6.75593617554031,6.80606927271707,957949.991213824,0.0,1.0
1999-08-10,33.75,34.0,33.25,34.0,193800,6.76796811886274,6.8181012160395,6.66770192450921,6.8181012160395,966427.424764388,0.0,1.0
1999-08-11,33.69,33.88,33.44,33.69,200200,6.75593617554031,6.79403732939465,6.70580307836355,6.75593617554031,998342.468719457,0.0,1.0
1999-08-12,33.5,33.75,33.25,33.75,163000,6.71783502168597,6.76796811886274,6.66770192450921,6.76796811886274,812836.275730627,0.0,1.0
1999-08-13,33.75,33.88,33.19,33.5,340700,6.76796811886274,6.79403732939465,6.65566998118679,6.71783502168597,1698977.41804555,0.0,1.0
1999-08-16,33.56,33.94,33.31,33.94,206100,6.7298669650084,6.80606927271707,6.67973386783164,6.80606927271707,1027764.14986553,0.0,1.0
1999-08-17,33.81,33.88,33.44,33.63,419100,6.78000006218516,6.79403732939465,6.70580307836355,6.74390423221789,2089936.70649513,0.0,1.0
1999-08-18,34.25,34.25,33.44,33.81,477500,6.86823431321626,6.86823431321626,6.70580307836355,6.78000006218516,2381161.48258512,0.0,1.0
1999-08-19,33.5,34.06,33.25,34.06,227600,6.71783502168597,6.83013315936192,6.66770192450921,6.83013315936192,1134978.75065209,0.0,1.0
1999-08-20,33.0,33.56,32.88,33.31,478300,6.61756882733245,6.7298669650084,6.59350494068761,6.67973386783164,2385150.8630795,0.0,1.0
1999-08-23,34.38,34.38,33.13,33.13,391500,6.89430352374817,6.89430352374817,6.64363803786437,6.64363803786437,1952303.0794389,0.0,1.0
1999-08-24,34.38,34.69,34.0,34.25,258900,6.89430352374817,6.95646856424736,6.8181012160395,6.86823431321626,1291063.26249484,0.0,1.0
1999-08-25,34.19,34.31,33.69,34.25,256200,6.85620236989383,6.88026625653868,6.75593617554031,6.86823431321626,1277599.1033263,0.0,1.0
1999-08-26,33.69,34.38,33.63,34.19,217100,6.75593617554031,6.89430352374817,6.74390423221789,6.85620236989383,1082618.13166331,0.0,1.0
1999-08-27,32.75,33.69,32.75,33.56,144100,6.56743573015569,6.75593617554031,6.56743573015569,6.7298669650084,718587.161550818,0.0,1.0
1999-08-30,31.94,33.0,31.75,32.88,173500,6.40500449530299,6.61756882733245,6.36690334144865,6.59350494068761,865196.894719409,0.0,1.0
1999-08-31,32.0,32.63,31.44,31.88,258300,6.41703643862541,6.54337184351085,6.30473830094946,6.39297255198056,1288071.22712405,0.0,1.0
1999-09-01,33.0,33.0,32.0,32.0,227900,6.61756882733245,6.61756882733245,6.41703643862541,6.41703643862541,1136474.76833748,0.0,1.0
1999-09-02,32.19,32.75,32.0,32.75,248700,6.45513759247975,6.56743573015569,6.41703643862541,6.56743573015569,1240198.66119145,0.0,1.0
1999-09-03,33.06,33.19,32.31,32.31,179200,6.62960077065487,6.65566998118679,6.47920147912459,6.47920147912459,893621.230741892,0.0,1.0
1999-09-07,31.19,33.13,31.0,33.13,526300,6.2546052037727,6.64363803786437,6.21650404991836,6.64363803786437,2624513.69274251,0.0,1.0
1999-09-08,30.25,31.13,30.13,31.0,266700,6.09618461669414,6.27352816917978,6.07200140499155,6.24732968983531,1323397.42105366,0.15,1.0
1999-09-09,30.25,30.5,30.13,30.25,310300,6.09618461669414,6.1465663077412,6.07200140499155,6.09618461669414,1539745.85584158,0.0,1.0
1999-09-10,30.0,30.63,29.88,30.5,722200,6.04580292564708,6.17276478708567,6.02161971394449,6.1465663077412,3583643.11017979,0.0,1.0
1999-09-13,30.06,30.25,30.0,30.25,127900,6.05789453149837,6.09618461669414,6.04580292564708,6.09618461669414,634655.156178338,0.0,1.0
1999-09-14,29.88,30.0,29.5,30.0,228800,6.02161971394449,6.04580292564708,5.94503954355296,6.04580292564708,1135333.07063021,0.0,1.0
1999-09-15,29.69,30.06,29.44,29.88,179300,5.98332962874872,6.05789453149837,5.93294793770167,6.02161971394449,889708.127465021,0.0,1.0
1999-09-16,28.94,29.88,28.31,29.75,351500,5.83218455560755,6.02161971394449,5.70522269416896,5.99542123460002,1744185.20247604,0.0,1.0
1999-09-17,28.75,28.94,27.94,28.94,597800,5.79389447041178,5.83218455560755,5.63065779141931,5.83218455560755,2966355.37422526,0.0,1.0
1999-09-20,28.38,28.88,27.5,28.88,709400,5.71932956766214,5.82009294975625,5.54198601517649,5.82009294975625,3520127.97336132,0.0,1.0
1999-09-21,28.25,28.38,27.75,28.38,516200,5.69313108831766,5.71932956766214,5.59236770622355,5.71932956766214,2561446.37700749,0.0,1.0
1999-09-22,28.69,29.31,28.31,28.31,717000,5.78180286456049,5.90674945835719,5.70522269416896,5.70522269416896,3557840.08584729,0.0,1.0
1999-09-23,28.88,29.25,28.81,28.88,376300,5.82009294975625,5.8946578525059,5.80598607626308,5.82009294975625,1867245.78006184,0.0,1.0
1999-09-24,28.63,28.81,28.38,28.81,622100,5.76971125870919,5.80598607626308,5.71932956766214,5.80598607626308,3086934.89177908,0.0,1.0
1999-09-27,28.88,29.19,28.75,29.0,385300,5.82009294975625,5.88256624665461,5.79389447041178,5.84427616145884,1911904.86063732,0.0,1.0
1999-09-28,28.75,29.06,28.63,29.0,343600,5.79389447041178,5.85636776731014,5.76971125870919,5.84427616145884,1704984.45397089,0.0,1.0
1999-09-29,28.19,29.0,28.13,28.94,827100,5.68103948246637,5.84427616145884,5.66894787661508,5.83218455560755,4104169.50488744,0.0,1.0
1999-09-30,28.13,28.44,27.44,28.25,602800,5.66894787661508,5.73142117351343,5.52989440932519,5.69313108831766,2991165.97454497,0.0,1.0
1999-10-01,27.94,28.38,27.81,28.25,415900,5.63065779141931,5.71932956766214,5.60445931207484,5.69313108831766,2063745.73459399,0.0,1.0
1999-10-04,28.88,28.88,27.81,28.13,636500,5.82009294975625,5.82009294975625,5.60445931207484,5.66894787661508,3158389.42069986,0.0,1.0
1999-10-05,28.88,29.69,28.44,28.88,723700,5.82009294975625,5.98332962874872,5.73142117351343,5.82009294975625,3591086.29027571,0.0,1.0
1999-10-06,29.81,29.81,28.94,28.94,733700,6.00751284045131,6.00751284045131,5.83218455560755,5.83218455560755,3640707.49091514,0.0,1.0
1999-10-07,29.69,29.69,29.0,29.63,637200,5.98332962874872,5.98332962874872,5.84427616145884,5.97123802289743,3161862.90474462,0.0,1.0
1999-10-08,31.0,31.0,29.31,29.81,531500,6.24732968983531,6.24732968983531,5.90674945835719,6.00751284045131,2637366.81398582,0.0,1.0
1999-10-11,30.25,30.81,30.0,30.75,303100,6.09618461669414,6.20903960463955,6.04580292564708,6.19694799878825,1504018.59138119,0.0,1.0
1999-10-12,29.88,30.25,29.63,30.25,210200,6.02161971394449,6.09618461669414,5.97123802289743,6.09618461669414,1043037.63744087,0.0,1.0
1999-10-13,28.88,30.0,28.63,30.0,151300,5.82009294975625,6.04580292564708,5.76971125870919,6.04580292564708,750768.76567461,0.0,1.0
1999-10-14,28.06,28.88,28.0,28.88,428100,5.6548410031219,5.82009294975625,5.64274939727061,5.82009294975625,2124283.59937409,0.0,1.0
1999-10-15,27.75,28.13,27.5,28.13,343500,5.59236770622355,5.66894787661508,5.54198601517649,5.66894787661508,1704488.2419645,0.0,1.0
1999-10-18,27.81,27.88,27.56,27.75,209600,5.60445931207484,5.61856618556802,5.55407762102778,5.59236770622355,1040060.3654025,0.0,1.0
1999-10-19,29.0,29.44,27.81,27.81,665600,5.84427616145884,5.93294793770167,5.60445931207484,5.60445931207484,3302787.11456061,0.0,1.0
1999-10-20,30.0,30.13,28.94,29.0,759900,6.04580292564708,6.07200140499155,5.83218455560755,5.84427616145884,3770715.03659045,0.0,1.0
1999-10-21,29.94,30.0,29.56,29.81,623200,6.03371131979578,6.04580292564708,5.95713114940425,6.00751284045131,3092393.22384942,0.0,1.0
1999-10-22,31.38,31.81,30.0,30.0,490100,6.32390986022684,6.41056636882778,6.04580292564708,6.04580292564708,2431935.04333857,0.0,1.0
1999-10-25,31.13,31.31,30.81,31.31,559700,6.27352816917978,6.30980298673367,6.20903960463955,6.30980298673367,2777298.59978902,0.0,1.0
1999-10-26,31.25,31.63,30.88,31.0,541600,6.29771138088237,6.3742915512739,6.22314647813273,6.24732968983531,2687484.22663165,0.0,1.0
1999-10-27,32.0,32.06,31.06,31.25,616800,6.44885645402355,6.46094805987484,6.25942129568661,6.29771138088237,3060635.65544018,0.0,1.0
1999-10-28,33.88,34.31,32.44,32.44,740100,6.82772677069743,6.91438327929837,6.53752823026637,6.53752823026637,3672465.05932438,0.0,1.0
1999-10-29,34.0,34.75,34.0,34.0,391900,6.85190998240002,7.0030550555412,6.85190998240002,6.85190998240002,1944654.85305935,0.0,1.0
1999-11-01,34.31,34.69,33.75,33.88,285100,6.91438327929837,6.9909634496899,6.80152829135296,6.82772677069743,1414700.43023021,0.0,1.0
1999-11-02,34.75,35.56,34.19,34.38,585100,7.0030550555412,7.16629173453367,6.89020006759579,6.92849015279155,2903336.44941318,0.0,1.0
1999-11-03,34.0,34.94,33.75,34.94,286400,6.85190998240002,7.04134514073696,6.80152829135296,7.04134514073696,1421151.18631334,0.0,1.0
1999-11-04,35.0,35.06,34.25,34.25,192400,7.05343674658826,7.06552835243955,6.90229167344708,6.90229167344708,954711.900302676,0.0,1.0
1999-11-05,35.5,35.69,35.13,35.25,252100,7.15420012868238,7.19249021387814,7.07963522593273,7.10381843763532,1250950.46812009,0.0,1.0
1999-11-08,35.06,35.56,35.06,35.56,357000,7.06552835243955,7.16629173453367,7.06552835243955,7.16629173453367,1771476.86282773,0.0,1.0
1999-11-09,34.75,35.31,34.56,35.0,292000,7.0030550555412,7.11591004348661,6.96476497034543,7.05343674658826,1448939.05867142,0.0,1.0
1999-11-10,34.38,35.0,34.31,34.63,582400,6.92849015279155,7.05343674658826,6.91438327929837,6.97887184383861,2889938.72524053,0.0,1.0
1999-11-11,34.28,34.38,33.94,34.31,201700,6.90833747637273,6.92849015279155,6.83981837654873,6.91438327929837,1000859.61689735,0.0,1.0
1999-11-12,35.31,35.63,34.06,34.06,366200,7.11591004348661,7.18039860802685,6.86400158825132,6.86400158825132,1817128.36741601,0.0,1.0
1999-11-15,35.81,35.88,35.06,35.5,178200,7.21667342558073,7.23078029907391,7.06552835243955,7.15420012868238,884249.795394682,0.0,1.0
1999-11-16,36.06,36.31,35.75,35.88,197500,7.26705511662779,7.31743680767485,7.20458181972943,7.23078029907391,980018.712628786,0.0,1.0
1999-11-17,35.25,36.13,34.88,36.13,370300,7.10381843763532,7.28116199012096,7.02925353488567,7.28116199012096,1837473.05967817,0.0,1.0
1999-11-18,34.63,35.19,34.56,35.13,374200,6.97887184383861,7.09172683178402,6.96476497034543,7.07963522593273,1856825.32792755,0.0,1.0
1999-11-19,34.75,34.94,34.38,34.63,160300,7.0030550555412,7.04134514073696,6.92849015279155,6.97887184383861,795427.846250098,0.0,1.0
1999-11-22,33.69,34.63,33.69,34.56,138200,6.78943668550167,6.97887184383861,6.78943668550167,6.96476497034543,685764.992836953,0.0,1.0
1999-11-23,33.0,34.06,32.56,33.94,281700,6.65038321821179,6.86400158825132,6.56171144196896,6.83981837654873,1397829.2220128,0.0,1.0
1999-11-24,31.5,32.81,31.44,32.81,759200,6.34809307192943,6.61209313301602,6.33600146607814,6.61209313301602,3767241.5525457,0.0,1.0
1999-11-26,32.06,32.06,31.69,31.75,93700,6.46094805987484,6.46094805987484,6.3863831571252,6.39847476297649,464950.64999148,0.0,1.0
1999-11-29,31.31,31.75,30.63,31.75,347300,6.30980298673367,6.39847476297649,6.17276478708567,6.39847476297649,1723344.29820748,0.0,1.0
1999-11-30,32.88,32.88,31.13,31.38,411200,6.6262000065092,6.6262000065092,6.27352816917978,6.32390986022684,2040423.77029345,0.0,1.0
1999-12-01,31.81,32.5,31.63,32.38,689100,6.41056636882778,6.54961983611767,6.3742915512739,6.52543662441508,3419396.93606328,0.0,1.0
1999-12-02,31.75,31.81,30.63,31.81,758300,6.39847476297649,6.41056636882778,6.17276478708567,6.41056636882778,3762775.64448815,0.0,1.0
1999-12-03,31.44,31.88,30.94,30.94,672000,6.33600146607814,6.42467324232096,6.23523808398402,6.23523808398402,3334544.68296984,0.0,1.0
1999-12-06,30.19,31.5,30.0,31.5,391900,6.08409301084284,6.34809307192943,6.04580292564708,6.34809307192943,1944654.85305935,0.0,1.0
1999-12-07,29.75,30.38,29.5,30.19,620500,5.99542123460002,6.12238309603861,5.94503954355296,6.08409301084284,3078995.49967677,0.0,1.0
1999-12-08,28.5,29.5,28.5,29.44,578600,5.77978759691861,5.98258716172277,5.77978759691861,5.97041918783452,2853063.32170258,0.18,1.0
1999-12-09,28.81,29.25,28.56,28.63,454300,5.8426554620079,5.93188727052173,5.79195557080686,5.80615154034315,2240142.87426458,0.0,1.0
1999-12-10,29.13,29.81,29.06,29.38,407500,5.90755132274523,6.04545502681206,5.89335535320894,5.95825121394627,2009373.14827826,0.0,1.0
1999-12-13,28.63,29.25,28.38,29.25,483400,5.80615154034315,5.93188727052173,5.75545164914211,5.93188727052173,2383634.30644837,0.0,1.0
1999-12-14,28.31,28.81,28.25,28.69,326500,5.74125567960582,5.8426554620079,5.72908770571757,5.8183195142314,1609964.0071481,0.0,1.0
1999-12-15,28.19,28.5,28.0,28.31,450400,5.71691973182932,5.77978759691861,5.67838781451653,5.74125567960582,2220912.06376572,0.0,1.0
1999-12-16,27.81,28.19,27.5,28.06,302400,5.63985589720373,5.71691973182932,5.57698803211444,5.69055578840478,1491127.46021926,0.0,1.0
1999-12-17,28.0,28.06,27.63,27.63,386800,5.67838781451653,5.69055578840478,5.60335197553899,5.60335197553899,1907301.92332278,0.0,1.0
1999-12-20,27.56,28.25,27.38,27.94,377500,5.58915600600269,5.72908770571757,5.55265208433794,5.66621984062828,1861443.83674858,0.0,1.0
1999-12-21,28.19,28.5,27.56,27.63,359600,5.71691973182932,5.77978759691861,5.58915600600269,5.60335197553899,1773179.34753586,0.0,1.0
1999-12-22,27.94,28.5,27.88,28.19,137300,5.66621984062828,5.77978759691861,5.65405186674003,5.71691973182932,677023.149100872,0.0,1.0
1999-12-23,27.94,28.31,27.94,27.94,253900,5.66621984062828,5.74125567960582,5.66621984062828,5.66621984062828,1251975.07324626,0.0,1.0
1999-12-27,28.25,29.25,27.94,28.0,362200,5.72908770571757,5.93188727052173,5.66621984062828,5.67838781451653,1785999.88786843,0.0,1.0
1999-12-28,28.69,28.81,28.38,28.44,278600,5.8183195142314,5.8426554620079,5.75545164914211,5.76761962303036,1373770.2064057,0.0,1.0
1999-12-29,29.0,29.06,28.44,28.63,151400,5.88118737932069,5.89335535320894,5.76761962303036,5.80615154034315,746549.925519826,0.0,1.0
1999-12-30,29.0,29.75,28.75,28.88,297000,5.88118737932069,6.03328705292381,5.83048748811965,5.85685143154419,1464500.18414391,0.0,1.0
1999-12-31,28.5,29.13,28.5,28.75,145700,5.77978759691861,5.90755132274523,5.77978759691861,5.83048748811965,718443.356329185,0.0,1.0
2000-01-03,27.38,28.81,27.0,28.81,482200,5.55265208433794,5.8426554620079,5.47558824971236,5.8426554620079,2377717.13398719,0.0,1.0
2000-01-04,26.63,27.19,25.88,27.19,263200,5.40055241073482,5.51412016702515,5.2484527371317,5.51412016702515,1297833.15982046,0.0,1.0
2000-01-05,26.44,27.13,26.06,26.88,435900,5.36202049342203,5.5019521931369,5.28495665879645,5.45125230193586,2149412.89652637,0.0,1.0
2000-01-06,26.94,27.44,26.38,26.44,536600,5.46342027582411,5.5648200582262,5.34985251953378,5.36202049342203,2645962.28556102,0.0,1.0
2000-01-07,27.19,27.5,26.75,27.06,363300,5.51412016702515,5.57698803211444,5.42488835851132,5.48775622360061,1791423.96262452,0.0,1.0
2000-01-10,26.94,27.88,26.75,27.88,304000,5.46342027582411,5.65405186674003,5.42488835851132,5.65405186674003,1499017.02350084,0.0,1.0
2000-01-11,25.81,26.88,25.81,26.88,255700,5.23425676759541,5.45125230193586,5.23425676759541,5.45125230193586,1260850.83193804,0.0,1.0
2000-01-12,26.13,26.81,25.69,25.75,447600,5.29915262833274,5.43705633239957,5.20992081981891,5.22208879370716,2207105.32802295,0.0,1.0
2000-01-13,26.94,27.0,26.56,27.0,366700,5.46342027582411,5.47558824971236,5.38635644119853,5.47558824971236,1808189.28459789,0.0,1.0
2000-01-14,27.56,28.19,27.19,27.19,453100,5.58915600600269,5.71691973182932,5.51412016702515,5.51412016702515,2234225.70180339,0.0,1.0
2000-01-18,26.63,27.38,26.31,27.38,427800,5.40055241073482,5.55265208433794,5.33565654999749,5.55265208433794,2109471.98241335,0.0,1.0
2000-01-19,26.38,27.06,26.13,26.63,350900,5.34985251953378,5.48775622360061,5.29915262833274,5.40055241073482,1730279.84719225,0.0,1.0
2000-01-20,25.0,26.19,24.88,26.19,780600,5.06998912010404,5.31132060222099,5.04565317232754,5.31132060222099,3849120.68600249,0.0,1.0
2000-01-21,25.19,25.38,25.06,25.13,331100,5.10852103741683,5.14705295472962,5.08215709399229,5.09635306352858,1632646.50158266,0.0,1.0
2000-01-24,24.0,25.31,23.81,25.25,606300,4.86718955529988,5.13285698519333,4.82865763798709,5.12068901130508,2989651.386015,0.0,1.0
2000-01-25,23.94,24.06,23.69,23.94,826500,4.85502158141163,4.87935752918813,4.80432169021059,4.85502158141163,4075452.53264291,0.0,1.0
2000-01-26,24.69,24.69,23.88,23.88,773400,5.00712125501475,5.00712125501475,4.84285360752338,4.84285360752338,3813617.65123536,0.0,1.0
2000-01-27,24.94,25.44,24.69,24.75,428700,5.05782114621579,5.15922092861787,5.00712125501475,5.019289228903,2113909.86175924,0.0,1.0
2000-01-28,25.31,25.31,24.63,24.88,428600,5.13285698519333,5.13285698519333,4.9949532811265,5.04565317232754,2113416.76405414,0.0,1.0
2000-01-31,26.13,26.13,25.25,25.5,442300,5.29915262833274,5.29915262833274,5.12068901130508,5.17138890250612,2180971.1496527,0.0,1.0
2000-02-01,25.94,26.31,25.81,26.25,330100,5.26062071101995,5.33565654999749,5.23425676759541,5.32348857610924,1627715.52453167,0.0,1.0
2000-02-02,25.75,26.19,25.5,26.19,343000,5.22208879370716,5.31132060222099,5.17138890250612,5.31132060222099,1691325.12848943,0.0,1.0
2000-02-03,25.81,26.0,25.44,25.69,530600,5.23425676759541,5.2727886849082,5.15922092861787,5.20992081981891,2616376.42325509,0.0,1.0
2000-02-04,25.31,25.81,25.25,25.81,172200,5.13285698519333,5.23425676759541,5.12068901130508,5.23425676759541,849114.24818041,0.0,1.0
2000-02-07,25.38,25.5,24.81,25.38,333700,5.14705295472962,5.17138890250612,5.03145720279125,5.14705295472962,1645467.04191523,0.0,1.0
2000-02-08,25.75,25.88,25.13,25.13,256600,5.22208879370716,5.2484527371317,5.09635306352858,5.09635306352858,1265288.71128393,0.0,1.0
2000-02-09,25.0,25.75,24.94,25.75,226100,5.06998912010404,5.22208879370716,5.05782114621579,5.22208879370716,1114893.91122875,0.0,1.0
2000-02-10,24.38,25.19,24.06,25.06,362200,4.94425338992546,5.10852103741683,4.87935752918813,5.08215709399229,1785999.88786843,0.0,1.0
2000-02-11,24.25,24.81,24.13,24.31,262300,4.91788944650092,5.03145720279125,4.89355349872442,4.93005742038917,1293395.28047457,0.0,1.0
2000-02-14,24.06,24.5,24.0,24.25,244000,4.87935752918813,4.96858933770196,4.86718955529988,4.91788944650092,1203158.40044146,0.0,1.0
2000-02-15,24.0,24.56,23.94,24.19,243600,4.86718955529988,4.98075731159021,4.85502158141163,4.90572147261267,1201186.00962107,0.0,1.0
2000-02-16,24.0,24.5,23.75,24.13,422400,4.86718955529988,4.96858933770196,4.81648966409884,4.89355349872442,2082844.70633801,0.0,1.0
2000-02-17,24.25,24.56,24.06,24.5,686700,4.91788944650092,4.98075731159021,4.87935752918813,4.96858933770196,3386101.94091456,0.0,1.0
2000-02-18,23.56,24.13,22.88,24.06,318700,4.77795774678605,4.89355349872442,4.64005404271922,4.87935752918813,1571502.38615039,0.0,1.0
2000-02-22,23.06,23.81,22.75,23.81,387500,4.67655796438397,4.82865763798709,4.61369009929468,4.82865763798709,1910753.60725847,0.0,1.0
2000-02-23,22.88,23.44,22.69,23.38,300300,4.64005404271922,4.75362179900955,4.60152212540643,4.7414538251213,1480772.40841218,0.0,1.0
2000-02-24,22.63,23.0,22.44,22.88,215900,4.58935415151818,4.66438999049572,4.55082223420539,4.64005404271922,1064597.94530865,0.0,1.0
2000-02-25,22.63,23.38,22.44,22.56,343000,4.58935415151818,4.7414538251213,4.55082223420539,4.57515818198189,1691325.12848943,0.0,1.0
2000-02-28,23.5,23.75,22.63,22.69,302000,4.7657897728978,4.81648966409884,4.58935415151818,4.60152212540643,1489155.06939886,0.0,1.0
2000-02-29,17.25,17.94,16.25,16.25,7156900,3.49829249287179,3.63822419258666,3.29549292806763,3.29549292806763,35290509.6562275,0.0,1.0
2000-03-01,17.56,18.44,17.5,17.5,1809800,3.56116035796108,3.73962397498874,3.54899238407283,3.54899238407283,8924082.26688098,0.0,1.0
2000-03-02,17.69,18.75,17.0,18.75,2012000,3.58752430138562,3.80249184007803,3.44759260167075,3.80249184007803,9921125.82659108,0.0,1.0
2000-03-03,17.38,18.0,17.19,17.69,890800,3.52465643629633,3.65039216647491,3.48612451898354,3.58752430138562,4392514.35702154,0.0,1.0
2000-03-06,17.31,17.63,17.25,17.5,656600,3.51046046676004,3.57535632749737,3.49829249287179,3.54899238407283,3237679.53167977,0.0,1.0
2000-03-07,16.88,17.31,16.75,17.25,616400,3.42325665389425,3.51046046676004,3.39689271046971,3.49829249287179,3039454.25422999,0.0,1.0
2000-03-08,16.25,16.88,16.13,16.63,621900,3.33199684973238,3.461175804522,3.30739133453435,3.40991431452612,3032978.55783138,0.18,1.0
2000-03-09,16.19,16.31,15.94,16.25,542500,3.31969409213336,3.34429960733139,3.26843260213748,3.33199684973238,2645748.29976447,0.0,1.0
2000-03-10,16.13,16.44,16.06,16.25,532600,3.30739133453435,3.37095558212925,3.2930381173355,3.33199684973238,2597466.44139089,0.0,1.0
2000-03-13,16.06,16.38,16.0,16.38,547400,3.2930381173355,3.35865282453023,3.28073535973649,3.35865282453023,2669645.3811817,0.0,1.0
2000-03-14,16.13,16.19,16.0,16.13,405800,3.30739133453435,3.31969409213336,3.28073535973649,3.30739133453435,1979068.49777774,0.0,1.0
2000-03-15,17.06,17.25,15.94,16.19,1027600,3.49808407731903,3.53704280971591,3.26843260213748,3.31969409213336,5011559.36007,0.0,1.0
2000-03-16,19.13,19.81,17.38,17.63,1294600,3.92252921448494,4.06196046727374,3.56369878451376,3.61496027450965,6313706.44953933,0.0,1.0
2000-03-17,18.56,19.25,18.38,18.94,503800,3.80565301729433,3.94713472968297,3.7687447444973,3.88357048208807,2457010.12612229,0.0,1.0
2000-03-20,17.69,18.56,17.63,18.56,417800,3.62726303210866,3.80565301729433,3.61496027450965,3.80565301729433,2037591.96247299,0.0,1.0
2000-03-21,18.63,18.69,17.69,17.69,520300,3.82000623449318,3.83230899209219,3.62726303210866,3.62726303210866,2537479.89007825,0.0,1.0
2000-03-22,18.63,18.69,17.88,18.63,487100,3.82000623449318,3.83230899209219,3.66622176450553,3.82000623449318,2375564.97108806,0.0,1.0
2000-03-23,19.19,19.38,18.13,18.5,540700,3.93483197208396,3.97379070448083,3.71748325450141,3.79335025969532,2636969.78006018,0.0,1.0
2000-03-24,19.0,19.63,18.94,19.25,388300,3.89587323968708,4.02505219447671,3.88357048208807,3.94713472968297,1893721.7784305,0.0,1.0
2000-03-27,18.0,18.94,17.69,18.94,542400,3.69082727970355,3.88357048208807,3.62726303210866,3.88357048208807,2645260.60422535,0.0,1.0
2000-03-28,18.19,18.63,17.81,18.0,510100,3.72978601210043,3.82000623449318,3.65186854730668,3.69082727970355,2487734.94508729,0.0,1.0
2000-03-29,18.88,19.13,18.25,18.88,442400,3.87126772448906,3.92252921448494,3.74208876969944,3.87126772448906,2157565.06509825,0.0,1.0
2000-03-30,18.44,19.13,18.38,19.13,382800,3.78104750209631,3.92252921448494,3.7687447444973,3.92252921448494,1866898.5237785,0.0,1.0
2000-03-31,20.31,20.31,18.5,18.63,747900,4.16448344726551,4.16448344726551,3.79335025969532,3.82000623449318,3647474.93713151,0.0,1.0
2000-04-03,20.19,20.31,19.88,20.19,624500,4.13987793206749,4.16448344726551,4.07631368447259,4.13987793206749,3045658.64184868,0.0,1.0
2000-04-04,20.0,20.88,18.38,20.31,913700,4.10091919967062,4.28135964445612,3.7687447444973,4.16448344726551,4456074.14100423,0.0,1.0
2000-04-05,19.88,20.19,19.63,19.75,460300,4.07631368447259,4.13987793206749,4.02505219447671,4.04965770967473,2244862.566602,0.0,1.0
2000-04-06,20.25,20.44,20.06,20.13,549800,4.1521806896665,4.19113942206337,4.11322195726963,4.12757517446847,2681350.07412075,0.0,1.0
2000-04-07,19.38,20.38,19.0,20.13,337600,3.97379070448083,4.17883666446436,3.89587323968708,4.12757517446847,1646460.14009306,0.0,1.0
2000-04-10,19.56,19.56,19.06,19.38,202400,4.01069897727786,4.01069897727786,3.9081759972861,3.97379070448083,987095.771193233,0.0,1.0
2000-04-11,19.38,19.5,19.25,19.5,174500,3.97379070448083,3.99839621967885,3.94713472968297,3.99839621967885,851028.715776773,0.0,1.0
2000-04-12,20.38,20.56,19.13,19.13,601100,4.17883666446436,4.21574493726139,3.92252921448494,3.92252921448494,2931537.88569294,0.0,1.0
2000-04-13,19.81,20.5,19.75,20.31,240000,4.06196046727374,4.20344217966238,4.04965770967473,4.16448344726551,1170469.29390502,0.0,1.0
2000-04-14,18.44,19.94,18.19,19.94,375300,3.78104750209631,4.0886164420716,3.72978601210043,4.0886164420716,1830321.35834397,0.0,1.0
2000-04-17,18.94,18.94,18.31,18.31,375600,3.88357048208807,3.88357048208807,3.75439152729845,3.75439152729845,1831784.44496136,0.0,1.0
2000-04-18,19.56,19.56,18.75,18.94,391600,4.01069897727786,4.01069897727786,3.8446117496912,3.88357048208807,1909815.73122169,0.0,1.0
2000-04-19,18.81,19.5,18.75,19.31,306100,3.85691450729021,3.99839621967885,3.8446117496912,3.95943748728198,1492836.04526803,0.0,1.0
2000-04-20,19.31,19.38,18.81,18.81,538600,3.95943748728198,3.97379070448083,3.85691450729021,3.85691450729021,2626728.17373851,0.0,1.0
2000-04-24,19.56,20.06,18.88,19.19,364800,4.01069897727786,4.11322195726963,3.87126772448906,3.93483197208396,1779113.32673563,0.0,1.0
2000-04-25,20.44,20.69,19.38,19.38,361600,4.19113942206337,4.24240091205925,3.97379070448083,3.97379070448083,1763507.06948356,0.0,1.0
2000-04-26,19.75,20.44,19.63,20.31,319700,4.04965770967473,4.19113942206337,4.02505219447671,4.16448344726551,1559162.63858931,0.0,1.0
2000-04-27,19.19,19.56,19.0,19.56,272800,3.93483197208396,4.01069897727786,3.89587323968708,4.01069897727786,1330433.4307387,0.0,1.0
2000-04-28,19.0,19.38,18.88,19.19,166600,3.89587323968708,3.97379070448083,3.87126772448906,3.93483197208396,812500.768185735,0.0,1.0
2000-05-01,19.5,19.81,19.06,19.13,311700,3.99839621967885,4.06196046727374,3.9081759972861,3.92252921448494,1520146.99545914,0.0,1.0
2000-05-02,19.38,19.5,19.13,19.38,173300,3.97379070448083,3.99839621967885,3.92252921448494,3.97379070448083,845176.369307248,0.0,1.0
2000-05-03,18.75,19.25,18.69,19.25,217500,3.8446117496912,3.94713472968297,3.83230899209219,3.94713472968297,1060737.79760142,0.0,1.0
2000-05-04,18.38,18.94,18.25,18.94,327700,3.7687447444973,3.88357048208807,3.74208876969944,3.88357048208807,1598178.28171948,0.0,1.0
2000-05-05,18.13,18.44,18.06,18.44,226600,3.71748325450141,3.78104750209631,3.70313003730257,3.78104750209631,1105118.09166199,0.0,1.0
2000-05-08,18.25,18.81,17.81,17.88,635100,3.74208876969944,3.85691450729021,3.65186854730668,3.66622176450553,3097354.36899615,0.0,1.0
2000-05-09,18.56,18.69,18.13,18.25,603800,3.80565301729433,3.83230899209219,3.71748325450141,3.74208876969944,2944705.66524938,0.0,1.0
2000-05-10,18.0,18.56,17.94,18.56,150800,3.69082727970355,3.80565301729433,3.67852452210454,3.80565301729433,735444.873003654,0.0,1.0
2000-05-11,18.25,18.69,17.94,17.94,271900,3.74208876969944,3.83230899209219,3.67852452210454,3.67852452210454,1326044.17088656,0.0,1.0
2000-05-12,18.63,18.75,18.25,18.38,195500,3.82000623449318,3.8446117496912,3.74208876969944,3.7687447444973,953444.778993463,0.0,1.0
2000-05-15,18.81,18.81,18.44,18.5,149200,3.85691450729021,3.85691450729021,3.78104750209631,3.79335025969532,727641.744377621,0.0,1.0
2000-05-16,18.69,19.13,18.63,18.69,416800,3.83230899209219,3.92252921448494,3.82000623449318,3.83230899209219,2032715.00708172,0.0,1.0
2000-05-17,18.69,18.75,18.44,18.69,300800,3.83230899209219,3.8446117496912,3.78104750209631,3.83230899209219,1466988.18169429,0.0,1.0
2000-05-18,19.06,19.38,18.56,18.56,282700,3.9081759972861,3.97379070448083,3.80565301729433,3.80565301729433,1378715.28911229,0.0,1.0
2000-05-19,18.25,18.94,18.13,18.81,294400,3.74208876969944,3.88357048208807,3.71748325450141,3.85691450729021,1435775.66719016,0.0,1.0
2000-05-22,18.25,18.56,18.13,18.38,245200,3.74208876969944,3.80565301729433,3.71748325450141,3.7687447444973,1195829.46193963,0.0,1.0
2000-05-23,19.31,19.5,18.13,18.25,525800,3.95943748728198,3.99839621967885,3.71748325450141,3.74208876969944,2564303.14473024,0.0,1.0
2000-05-24,19.56,20.31,19.06,19.06,426400,4.01069897727786,4.16448344726551,3.9081759972861,3.9081759972861,2079533.77883792,0.0,1.0
2000-05-25,19.25,19.94,19.0,19.69,233000,3.94713472968297,4.0886164420716,3.89587323968708,4.03735495207572,1136330.60616612,0.0,1.0
2000-05-26,19.75,19.94,19.19,19.38,208400,4.04965770967473,4.0886164420716,3.93483197208396,3.97379070448083,1016357.50354086,0.0,1.0
2000-05-30,20.0,20.13,19.69,19.88,155800,4.10091919967062,4.12757517446847,4.03735495207572,4.07631368447259,759829.649960007,0.0,1.0
2000-05-31,20.5,20.56,20.06,20.19,375900,4.20344217966238,4.21574493726139,4.11322195726963,4.13987793206749,1833247.53157874,0.0,1.0
2000-06-01,21.31,21.5,20.38,20.56,372300,4.36952940724904,4.40848813964591,4.17883666446436,4.21574493726139,1815690.49217016,0.0,1.0
2000-06-02,22.19,22.38,21.56,21.56,397800,4.54996985203455,4.58892858443142,4.42079089724492,4.42079089724492,1940052.85464757,0.0,1.0
2000-06-05,21.38,22.13,21.38,22.13,517400,4.38388262444789,4.53766709443554,4.38388262444789,4.53766709443554,2523336.71944357,0.0,1.0
2000-06-06,21.19,21.63,20.81,21.19,377400,4.34492389205102,4.43514411444377,4.26700642725728,4.34492389205102,1840562.96466564,0.0,1.0
2000-06-07,21.0,21.31,20.88,20.94,340900,4.34287343245118,4.40698251645403,4.31805701283717,4.33046522264418,1648424.73798722,0.18,1.0
2000-06-08,19.94,20.75,19.75,20.75,312200,4.12366172586079,4.29117255825533,4.08436906147194,4.29117255825533,1509645.65326961,0.0,1.0
2000-06-09,19.13,20.19,19.0,20.19,438700,3.95615089346624,4.17536260005664,3.9292664388844,4.17536260005664,2121337.43782632,0.0,1.0
2000-06-12,19.5,19.88,18.94,19.38,337200,4.0326681872761,4.11125351605379,3.9168582290774,4.00785176766209,1630533.35772746,0.0,1.0
2000-06-13,19.5,19.69,19.13,19.44,248700,4.0326681872761,4.07196085166494,3.95615089346624,4.02025997746909,1202590.88394668,0.0,1.0
2000-06-14,19.94,19.94,19.5,19.56,192500,4.12366172586079,4.12366172586079,4.0326681872761,4.0450763970831,930835.324325432,0.0,1.0
2000-06-15,18.81,19.88,18.63,19.88,515500,3.88997377449556,4.11125351605379,3.85274914507455,4.11125351605379,2492704.46592083,0.0,1.0
2000-06-16,17.94,18.5,17.88,18.06,516000,3.71005473229401,3.82586469049271,3.69764652248701,3.73487115190802,2495122.22000999,0.0,1.0
2000-06-19,18.56,18.75,18.06,18.06,410100,3.83827290029971,3.87756556468856,3.73487115190802,3.73487115190802,1983041.90392655,0.0,1.0
2000-06-20,18.69,18.88,18.19,18.69,305600,3.86515735488155,3.9044500192704,3.76175560648986,3.86515735488155,1477731.29929274,0.0,1.0
2000-06-21,18.0,18.69,17.63,18.63,342800,3.72246294210101,3.86515735488155,3.64594564829116,3.85274914507455,1657612.20352602,0.0,1.0
2000-06-22,17.81,18.0,17.75,17.88,187700,3.68317027771217,3.72246294210101,3.67076206790517,3.69764652248701,907624.885069525,0.0,1.0
2000-06-23,17.81,18.13,17.75,17.81,232400,3.68317027771217,3.74934739668285,3.67076206790517,3.68317027771217,1123772.10064016,0.0,1.0
2000-06-26,17.75,18.13,17.69,18.0,236600,3.67076206790517,3.74934739668285,3.65835385809816,3.72246294210101,1144081.23498908,0.0,1.0
2000-06-27,17.75,18.06,17.63,17.75,160000,3.67076206790517,3.73487115190802,3.64594564829116,3.67076206790517,773681.308530229,0.0,1.0
2000-06-28,17.75,17.94,17.75,17.88,265100,3.67076206790517,3.71005473229401,3.67076206790517,3.69764652248701,1281893.21807102,0.0,1.0
2000-06-29,17.69,18.06,17.38,17.88,279500,3.65835385809816,3.73487115190802,3.59424477409531,3.69764652248701,1351524.53583875,0.0,1.0
2000-06-30,16.58,17.81,16.56,17.75,521300,3.4288019766686,3.68317027771217,3.42466590673293,3.67076206790517,2520750.41335505,0.0,1.0
2000-07-03,18.38,18.63,16.94,17.13,573000,3.8010482708787,3.85274914507455,3.50325123551062,3.54254389989946,2770746.18617389,0.0,1.0
2000-07-05,18.0,18.63,17.63,18.5,439400,3.72246294210101,3.85274914507455,3.64594564829116,3.82586469049271,2124722.29355114,0.0,1.0
2000-07-06,17.88,18.25,17.38,18.13,292700,3.69764652248701,3.77416381629686,3.59424477409531,3.74934739668285,1415353.24379249,0.0,1.0
2000-07-07,18.63,18.81,17.94,18.0,334800,3.85274914507455,3.88997377449556,3.71005473229401,3.72246294210101,1618928.1380995,0.0,1.0
2000-07-10,18.5,18.94,18.38,18.63,169200,3.82586469049271,3.9168582290774,3.8010482708787,3.85274914507455,818167.983770717,0.0,1.0
2000-07-11,18.13,18.5,17.88,18.5,202300,3.74934739668285,3.82586469049271,3.69764652248701,3.82586469049271,978223.30447291,0.0,1.0
2000-07-12,18.0,18.44,17.94,18.25,134900,3.72246294210101,3.8134564806857,3.71005473229401,3.77416381629686,652310.05325455,0.0,1.0
2000-07-13,17.88,18.25,17.69,18.0,200500,3.69764652248701,3.77416381629686,3.65835385809816,3.72246294210101,969519.389751943,0.0,1.0
2000-07-14,18.13,18.44,17.81,17.88,205800,3.74934739668285,3.8134564806857,3.68317027771217,3.69764652248701,995147.583097009,0.0,1.0
2000-07-17,18.0,18.25,17.88,18.19,156600,3.72246294210101,3.77416381629686,3.69764652248701,3.76175560648986,757240.580723963,0.0,1.0
2000-07-18,18.25,18.81,17.75,17.88,579400,3.77416381629686,3.88997377449556,3.67076206790517,3.69764652248701,2801693.43851509,0.0,1.0
2000-07-19,17.88,18.5,17.69,18.0,535100,3.69764652248701,3.82586469049271,3.65835385809816,3.72246294210101,2587480.42621578,0.0,1.0
2000-07-20,18.25,18.5,17.88,18.0,277200,3.77416381629686,3.82586469049271,3.69764652248701,3.72246294210101,1340402.86702862,0.0,1.0
2000-07-21,18.0,18.5,17.94,18.31,221300,3.72246294210101,3.82586469049271,3.71005473229401,3.78657202610386,1070097.95986087,0.0,1.0
2000-07-24,18.31,18.38,18.0,18.0,104600,3.78657202610386,3.8010482708787,3.72246294210101,3.72246294210101,505794.155451638,0.0,1.0
2000-07-25,18.13,18.56,18.13,18.31,246300,3.74934739668285,3.83827290029971,3.74934739668285,3.78657202610386,1190985.66431872,0.0,1.0
2000-07-26,18.0,18.31,17.88,18.06,320200,3.72246294210101,3.78657202610386,3.69764652248701,3.73487115190802,1548329.71869612,0.0,1.0
2000-07-27,17.81,18.25,17.69,18.0,291900,3.68317027771217,3.77416381629686,3.65835385809816,3.72246294210101,1411484.83724984,0.0,1.0
2000-07-28,17.88,18.0,17.63,17.63,249600,3.69764652248701,3.72246294210101,3.64594564829116,3.64594564829116,1206942.84130716,0.0,1.0
2000-07-31,18.25,18.38,17.94,18.0,342800,3.77416381629686,3.8010482708787,3.71005473229401,3.72246294210101,1657612.20352602,0.0,1.0
2000-08-01,18.5,18.63,18.13,18.38,269500,3.82586469049271,3.85274914507455,3.74934739668285,3.8010482708787,1303169.4540556,0.0,1.0
2000-08-02,18.25,18.56,18.25,18.25,756600,3.77416381629686,3.83827290029971,3.77416381629686,3.77416381629686,3658545.48771232,0.0,1.0
2000-08-03,19.0,19.25,18.13,18.31,265500,3.9292664388844,3.98096731308025,3.74934739668285,3.78657202610386,1283827.42134235,0.0,1.0
2000-08-04,21.25,21.69,19.25,19.25,969900,4.39457430664703,4.48556784523172,3.98096731308025,3.98096731308025,4689959.38214668,0.0,1.0
2000-08-07,20.63,21.13,20.31,21.13,755000,4.26635613864133,4.36975788703302,4.20017901967064,4.36975788703302,3650808.67462702,0.0,1.0
2000-08-08,20.81,20.81,20.19,20.31,451200,4.30358076806234,4.30358076806234,4.17536260005664,4.20017901967064,2181781.29005525,0.0,1.0
2000-08-09,20.75,20.88,20.13,20.75,666000,4.29117255825533,4.31805701283717,4.16295439024963,4.29117255825533,3220448.44675708,0.0,1.0
2000-08-10,20.69,20.81,20.38,20.5,224200,4.27876434844833,4.30358076806234,4.21465526444548,4.23947168405949,1084120.93357798,0.0,1.0
2000-08-11,21.19,21.5,20.63,20.75,249500,4.38216609684003,4.44627518084288,4.26635613864133,4.29117255825533,1206459.29048933,0.0,1.0
2000-08-14,21.5,21.5,20.94,21.38,251600,4.44627518084288,4.44627518084288,4.33046522264418,4.42145876122887,1216613.85766378,0.0,1.0
2000-08-15,21.25,21.5,20.88,21.5,234800,4.39457430664703,4.44627518084288,4.31805701283717,4.44627518084288,1135377.32026811,0.0,1.0
2000-08-16,21.0,21.56,20.94,21.19,353500,4.34287343245118,4.45868339064988,4.33046522264418,4.38216609684003,1709352.14103398,0.0,1.0
2000-08-17,21.0,21.25,20.81,20.81,296900,4.34287343245118,4.39457430664703,4.30358076806234,4.30358076806234,1435662.37814141,0.0,1.0
2000-08-18,20.94,21.06,20.75,21.0,155300,4.33046522264418,4.35528164225819,4.29117255825533,4.34287343245118,750954.420092154,0.0,1.0
2000-08-21,20.81,20.94,20.75,20.88,190300,4.30358076806234,4.33046522264418,4.29117255825533,4.31805701283717,920197.206333141,0.0,1.0
2000-08-22,21.19,21.38,20.75,21.0,333000,4.38216609684003,4.42145876122887,4.29117255825533,4.34287343245118,1610224.22337854,0.0,1.0
2000-08-23,20.94,21.44,20.81,21.31,196600,4.33046522264418,4.43386697103587,4.30358076806234,4.40698251645403,950660.907856519,0.0,1.0
2000-08-24,21.06,21.13,20.69,21.06,91900,4.35528164225819,4.36975788703302,4.27876434844833,4.35528164225819,444383.20158705,0.0,1.0
2000-08-25,21.06,21.25,20.88,20.94,118100,4.35528164225819,4.39457430664703,4.31805701283717,4.33046522264418,571073.515858875,0.0,1.0
2000-08-28,21.13,21.31,20.81,20.81,224600,4.36975788703302,4.40698251645403,4.30358076806234,4.30358076806234,1086055.13684931,0.0,1.0
2000-08-29,20.94,21.25,20.81,21.13,223700,4.33046522264418,4.39457430664703,4.30358076806234,4.36975788703302,1081703.17948883,0.0,1.0
2000-08-30,21.25,21.25,20.69,20.69,126000,4.39457430664703,4.39457430664703,4.27876434844833,4.27876434844833,609274.030467556,0.0,1.0
2000-08-31,22.0,22.25,21.13,21.13,349900,4.54967692923457,4.60137780343042,4.36975788703302,4.36975788703302,1691944.31159205,0.0,1.0
2000-09-01,21.69,22.13,21.56,22.13,148100,4.48556784523172,4.57656138381641,4.45868339064988,4.57656138381641,716138.761208294,0.0,1.0
2000-09-05,21.5,21.75,21.44,21.69,137000,4.44627518084288,4.49797605503872,4.43386697103587,4.48556784523172,662464.620429009,0.0,1.0
2000-09-06,21.81,21.81,21.5,21.69,332800,4.51038426484573,4.51038426484573,4.44627518084288,4.48556784523172,1609257.12174288,0.0,1.0
2000-09-07,21.63,21.81,21.44,21.81,160800,4.47315963542472,4.51038426484573,4.43386697103587,4.51038426484573,777549.71507288,0.0,1.0
2000-09-08,21.75,21.81,21.13,21.38,684500,4.49797605503872,4.51038426484573,4.36975788703302,4.42145876122887,3309905.34805589,0.0,1.0
2000-09-11,22.06,22.19,21.69,21.94,234500,4.56208513904157,4.58896959362342,4.48556784523172,4.53726871942757,1133926.66781462,0.0,1.0
2000-09-12,22.0,22.0,21.63,21.81,181800,4.54967692923457,4.54967692923457,4.47315963542472,4.51038426484573,879095.386817474,0.0,1.0
2000-09-13,22.0,22.25,21.81,21.94,269100,4.58690155865558,4.63902544000394,4.54728740883083,4.57439182713198,1290675.18112057,0.18,1.0
2000-09-14,22.19,22.56,22.06,22.13,406400,4.62651570848033,4.7036590528759,4.59941129017919,4.61400597695673,1949202.50318617,0.0,1.0
2000-09-15,22.06,22.25,22.0,22.19,439800,4.59941129017919,4.63902544000394,4.58690155865558,4.62651570848033,2109397.78765078,0.0,1.0
2000-09-18,20.75,21.94,20.69,21.88,313400,4.32628215191379,4.57439182713198,4.31377242039018,4.56188209560837,1503149.76500626,0.0,1.0
2000-09-19,20.88,20.94,20.63,20.81,148000,4.35338657021493,4.36589630173854,4.30126268886657,4.33879188343739,709847.368286302,0.0,1.0
2000-09-20,20.56,21.0,20.19,20.94,189900,4.28666800208903,4.37840603326215,4.20952465769346,4.36589630173854,910810.913767357,0.0,1.0
2000-09-21,20.0,20.56,19.75,20.56,224900,4.16991050786871,4.28666800208903,4.11778662652035,4.28666800208903,1078680.22383506,0.0,1.0
2000-09-22,19.63,20.0,19.5,19.81,635500,4.09276716347314,4.16991050786871,4.06566274517199,4.13029635804396,3048027.04422936,0.0,1.0
2000-09-25,19.75,19.81,19.56,19.75,251300,4.11778662652035,4.13029635804396,4.0781724766956,4.11778662652035,1205301.64628613,0.0,1.0
2000-09-26,19.63,19.88,19.56,19.69,442000,4.09276716347314,4.1448910448215,4.0781724766956,4.10527689499675,2119949.57285504,0.0,1.0
2000-09-27,19.25,19.81,19.19,19.69,380800,4.01353886382363,4.13029635804396,4.00102913230003,4.10527689499675,1826418.09353665,0.0,1.0
2000-09-28,20.75,20.94,19.25,19.38,738600,4.32628215191379,4.36589630173854,4.01353886382363,4.04064328212478,3542522.0690288,0.0,1.0
2000-09-29,20.38,20.63,20.25,20.56,511900,4.24913880751822,4.30126268886657,4.22203438921707,4.28666800208903,2455208.56639025,0.0,1.0
2000-10-02,20.94,21.19,20.44,20.63,492500,4.36589630173854,4.4180201830869,4.26164853904182,4.30126268886657,2362161.00595273,0.0,1.0
2000-10-03,21.5,21.75,20.88,21.0,680100,4.48265379595886,4.53477767730722,4.35338657021493,4.37840603326215,3261940.50791564,0.0,1.0
2000-10-04,21.63,21.75,21.13,21.56,431300,4.50975821426001,4.53477767730722,4.40551045156329,4.49516352748247,2068629.52663434,0.0,1.0
2000-10-05,21.69,21.81,21.38,21.63,383400,4.52226794578362,4.54728740883083,4.45763433291165,4.50975821426001,1838888.38514167,0.0,1.0
2000-10-06,21.5,21.81,21.06,21.69,934800,4.48265379595886,4.54728740883083,4.39091576478575,4.52226794578362,4483549.45860835,0.0,1.0
2000-10-09,21.31,21.38,21.25,21.38,200800,4.44303964613411,4.45763433291165,4.4305299146105,4.45763433291165,963090.213188442,0.0,1.0
2000-10-10,21.38,21.63,21.19,21.31,469300,4.45763433291165,4.50975821426001,4.4180201830869,4.44303964613411,2250887.63470785,0.0,1.0
2000-10-11,20.56,21.19,20.56,21.13,197100,4.28666800208903,4.4180201830869,4.28666800208903,4.40551045156329,945344.028981285,0.0,1.0
2000-10-12,19.69,20.69,19.44,20.63,300700,4.10527689499675,4.31377242039018,4.05315301364839,4.30126268886657,1442237.18678169,0.0,1.0
2000-10-13,20.5,20.5,19.63,19.69,271400,4.27415827056543,4.27415827056543,4.09276716347314,4.10527689499675,1301706.59292501,0.0,1.0
2000-10-16,20.38,20.94,20.0,20.94,109900,4.24913880751822,4.36589630173854,4.16991050786871,4.36589630173854,527109.633612598,0.0,1.0
2000-10-17,19.44,20.5,19.38,20.25,311500,4.05315301364839,4.27415827056543,4.04064328212478,4.22203438921707,1494036.85960259,0.0,1.0
2000-10-18,19.31,19.56,18.75,19.25,199100,4.02604859534724,4.0781724766956,3.90929110112692,4.01353886382363,954936.560985153,0.0,1.0
2000-10-19,21.38,22.19,20.75,20.81,886300,4.45763433291165,4.62651570848033,4.32628215191379,4.33879188343739,4250930.55751452,0.0,1.0
2000-10-20,20.44,20.88,20.25,20.5,353200,4.26164853904182,4.35338657021493,4.22203438921707,4.27415827056543,1694041.15188326,0.0,1.0
2000-10-23,20.75,21.0,20.06,20.06,288600,4.32628215191379,4.37840603326215,4.18242023939232,4.18242023939232,1384202.36815829,0.0,1.0
2000-10-24,20.88,21.38,20.69,20.75,454500,4.35338657021493,4.45763433291165,4.31377242039018,4.32628215191379,2179902.89787922,0.0,1.0
2000-10-25,21.0,21.25,20.56,20.63,350700,4.37840603326215,4.4305299146105,4.28666800208903,4.30126268886657,1682050.48687842,0.0,1.0
2000-10-26,20.81,21.25,20.56,21.06,152500,4.33879188343739,4.4305299146105,4.28666800208903,4.39091576478575,731430.565295007,0.0,1.0
2000-10-27,21.38,21.56,20.88,21.06,110000,4.45763433291165,4.49516352748247,4.35338657021493,4.39091576478575,527589.260212792,0.0,1.0
2000-10-30,22.38,22.38,21.13,21.38,274900,4.66612985830509,4.66612985830509,4.40551045156329,4.45763433291165,1318493.52393179,0.0,1.0
2000-10-31,23.0,23.13,22.13,22.19,483000,4.79539708404902,4.82250150235016,4.61400597695673,4.62651570848033,2316596.47893435,0.0,1.0
2000-11-01,22.63,22.88,22.31,22.81,278700,4.71825373965345,4.7703776210018,4.65153517152755,4.75578293422426,1336719.33473914,0.0,1.0
2000-11-02,23.81,24.06,22.44,22.44,533600,4.9642784596177,5.01640234096606,4.67863958982869,4.67863958982869,2559287.53863223,0.0,1.0
2000-11-03,24.25,24.5,23.56,23.69,598100,5.05601649079081,5.10814037213917,4.91215457826934,4.93925899657049,2868646.69575701,0.0,1.0
2000-11-06,24.0,24.25,23.75,24.25,338800,5.00389260944245,5.05601649079081,4.95176872809409,5.05601649079081,1624974.9214554,0.0,1.0
2000-11-07,23.5,24.0,23.0,24.0,257200,4.89964484674573,5.00389260944245,4.79539708404902,5.00389260944245,1233599.61569755,0.0,1.0
2000-11-08,23.38,23.81,23.06,23.69,131300,4.87462538369852,4.9642784596177,4.80790681557262,4.93925899657049,629749.726053996,0.0,1.0
2000-11-09,23.25,23.63,23.0,23.13,146300,4.84752096539738,4.92674926504688,4.79539708404902,4.82250150235016,701693.716083013,0.0,1.0
2000-11-10,23.0,23.19,22.56,23.13,207500,4.79539708404902,4.83501123387377,4.7036590528759,4.82250150235016,995225.195401402,0.0,1.0
2000-11-13,22.75,22.94,22.25,22.94,145800,4.74327320270066,4.78288735252541,4.63902544000394,4.78288735252541,699295.583082046,0.0,1.0
2000-11-14,22.69,23.19,22.63,22.88,170800,4.73076347117705,4.83501123387377,4.71825373965345,4.7703776210018,819202.233130408,0.0,1.0
2000-11-15,22.19,22.69,22.06,22.69,189800,4.62651570848033,4.73076347117705,4.59941129017919,4.73076347117705,910331.287167164,0.0,1.0
2000-11-16,21.81,22.19,21.63,22.19,208300,4.54728740883083,4.62651570848033,4.50975821426001,4.62651570848033,999062.20820295,0.0,1.0
2000-11-17,22.0,22.25,21.75,21.88,358500,4.58690155865558,4.63902544000394,4.53477767730722,4.56188209560837,1719461.36169351,0.0,1.0
2000-11-20,22.06,22.19,21.69,22.19,230800,4.59941129017919,4.62651570848033,4.52226794578362,4.62651570848033,1106978.19324648,0.0,1.0
2000-11-21,22.69,22.69,22.06,22.19,258800,4.73076347117705,4.73076347117705,4.59941129017919,4.62651570848033,1241273.64130064,0.0,1.0
2000-11-22,22.75,22.81,22.0,22.75,236300,4.74327320270066,4.75578293422426,4.58690155865558,4.74327320270066,1133357.65625712,0.0,1.0
2000-11-24,23.0,23.0,22.63,22.88,97300,4.79539708404902,4.79539708404902,4.71825373965345,4.7703776210018,466676.681988224,0.0,1.0
2000-11-27,23.06,23.5,22.88,23.0,224600,4.80790681557262,4.89964484674573,4.7703776210018,4.79539708404902,1077241.34403448,0.0,1.0
2000-11-28,22.94,23.5,22.69,22.94,406800,4.78288735252541,4.89964484674573,4.73076347117705,4.78288735252541,1951121.00958694,0.0,1.0
2000-11-29,24.5,24.5,22.81,22.81,332100,5.10814037213917,5.10814037213917,4.75578293422426,4.75578293422426,1592839.93924244,0.0,1.0
2000-11-30,25.25,25.25,24.31,24.31,711100,5.26451201618425,5.26451201618425,5.06852622231442,5.06852622231442,3410624.7539756,0.0,1.0
2000-12-01,24.88,25.81,24.69,25.0,554700,5.18736867178868,5.38126951040457,5.14775452196392,5.21238813483589,2660488.75127305,0.0,1.0
2000-12-04,24.94,24.94,24.38,24.88,229600,5.19987840331228,5.19987840331228,5.08312090909196,5.18736867178868,1101222.67404416,0.0,1.0
2000-12-05,26.5,26.5,24.75,24.81,507400,5.52513142292604,5.52513142292604,5.16026425348753,5.17277398501114,2433625.36938155,0.0,1.0
2000-12-06,25.44,27.06,24.56,26.44,674000,5.304126166009,5.64188891714636,5.12065010366278,5.51262169140244,3232683.28530383,0.0,1.0
2000-12-07,25.13,25.75,24.5,24.94,444100,5.23949255313703,5.36875977888096,5.10814037213917,5.19987840331228,2130021.7314591,0.0,1.0
2000-12-08,27.0,27.0,25.38,25.44,526700,5.62937918562276,5.62937918562276,5.29161643448539,5.304126166009,2526193.30321889,0.0,1.0
2000-12-11,27.69,27.69,26.5,26.69,408400,5.77324109814423,5.77324109814423,5.52513142292604,5.56474557275079,1958795.03519004,0.0,1.0
2000-12-12,26.06,27.31,26.0,27.25,320600,5.43339339175293,5.69401279849472,5.42088366022932,5.68150306697112,1537682.88022019,0.0,1.0
2000-12-13,25.31,26.56,24.94,26.13,308500,5.31455094227867,5.57702382563894,5.23685896880403,5.48673315376301,1469199.38952588,0.18,1.0
2000-12-14,25.0,25.5,24.56,25.5,355200,5.24945766720533,5.35444682054943,5.15706721226251,5.35444682054943,1691603.31656269,0.0,1.0
2000-12-15,25.06,25.19,24.56,24.69,417400,5.26205636560662,5.28935354547609,5.15706721226251,5.18436439213198,1987824.39283015,0.0,1.0
2000-12-18,27.0,27.0,24.94,24.94,440700,5.66941428058175,5.66941428058175,5.23685896880403,5.23685896880403,2098788.23651233,0.0,1.0
2000-12-19,27.81,28.25,26.88,27.0,786500,5.8394967089992,5.93188716394202,5.64421688377917,5.66941428058175,3745625.02386419,0.0,1.0
2000-12-20,27.38,27.75,27.0,27.44,474500,5.74920603712327,5.82689801059791,5.66941428058175,5.76180473552457,2259757.24580236,0.0,1.0
2000-12-21,27.75,28.25,27.06,27.25,244000,5.82689801059791,5.93188716394202,5.68201297898304,5.7219088572538,1162024.80079194,0.0,1.0
2000-12-22,28.94,28.94,28.19,28.25,308000,6.07677219555689,6.07677219555689,5.91928846554072,5.93188716394202,1466818.1911636,0.0,1.0
2000-12-26,28.94,29.31,28.31,28.94,540600,6.07677219555689,6.15446416903152,5.94448586234331,6.07677219555689,2574551.66929559,0.0,1.0
2000-12-27,29.06,29.06,28.44,29.0,129100,6.10196959235947,6.10196959235947,5.97178304221278,6.08937089395818,614825.417140327,0.0,1.0
2000-12-28,29.06,29.31,28.75,29.06,358100,6.10196959235947,6.15446416903152,6.03687631728612,6.10196959235947,1705414.26706391,0.0,1.0
2000-12-29,28.94,29.25,28.13,29.0,233500,6.07677219555689,6.14186547063023,5.90668976713943,6.08937089395818,1112019.63518409,0.0,1.0
2001-01-02,27.88,28.88,27.44,28.69,278300,5.85419519046738,6.06417349715559,5.76180473552457,6.02427761888483,1325375.00844425,0.0,1.0
2001-01-03,29.0,29.0,27.13,27.88,382600,6.08937089395818,6.08937089395818,5.69671146045122,5.85419519046738,1822092.98681556,0.0,1.0
2001-01-04,29.81,30.38,28.69,28.81,552400,6.25945332237563,6.37914095718791,6.02427761888483,6.04947501568742,2630747.95064536,0.0,1.0
2001-01-05,29.75,29.75,28.81,29.56,542500,6.24685462397434,6.24685462397434,6.04947501568742,6.20695874570358,2583600.22307225,0.0,1.0
2001-01-08,28.13,29.25,28.0,29.13,242200,5.90668976713943,6.14186547063023,5.87939258726996,6.11666807382765,1153452.48668774,0.0,1.0
2001-01-09,27.38,27.94,27.13,27.63,278300,5.74920603712327,5.86679388886867,5.69671146045122,5.80170061379533,1325375.00844425,0.0,1.0
2001-01-10,28.81,28.81,27.31,27.31,236000,6.04947501568742,6.04947501568742,5.7345075556551,5.7345075556551,1123925.62699548,0.0,1.0
2001-01-11,28.88,29.13,28.38,28.56,278600,6.06417349715559,6.11666807382765,5.95918434381149,5.99698043901536,1326803.72746162,0.0,1.0
2001-01-12,28.5,28.75,28.25,28.69,153500,5.98438174061407,6.03687631728612,5.93188716394202,6.02427761888483,731027.897219521,0.0,1.0
2001-01-16,29.94,30.5,28.38,28.38,504900,6.2867505022451,6.4043383539905,5.95918434381149,5.95918434381149,2404534.1062289,0.0,1.0
2001-01-17,30.0,30.5,29.75,30.13,513300,6.29934920064639,6.4043383539905,6.24685462397434,6.32664638051586,2444538.23871518,0.0,1.0
2001-01-18,29.0,30.25,28.94,30.0,627600,6.08937089395818,6.35184377731844,6.07677219555689,6.29934920064639,2988880.18433206,0.0,1.0
2001-01-19,29.56,29.81,28.94,28.94,517300,6.20695874570358,6.25945332237563,6.07677219555689,6.07677219555689,2463587.82561341,0.0,1.0
2001-01-22,29.88,30.0,29.25,29.25,587700,6.2741518038438,6.29934920064639,6.14186547063023,6.14186547063023,2798860.55502223,0.0,1.0
2001-01-23,30.38,30.5,29.81,29.88,616000,6.37914095718791,6.4043383539905,6.25945332237563,6.2741518038438,2933636.3823272,0.0,1.0
2001-01-24,29.75,30.44,29.75,30.38,530600,6.24685462397434,6.3917396555892,6.24685462397434,6.37914095718791,2526927.70205002,0.0,1.0
2001-01-25,29.25,30.0,29.25,29.94,638000,6.14186547063023,6.29934920064639,6.14186547063023,6.2867505022451,3038409.11026745,0.0,1.0
2001-01-26,30.25,30.38,29.31,29.38,746500,6.35184377731844,6.37914095718791,6.15446416903152,6.1691626504997,3555129.15488191,0.0,1.0
2001-01-29,30.5,30.75,29.95,30.2,367700,6.4043383539905,6.45683293066255,6.28885028531198,6.34134486198403,1751133.27561966,0.0,1.0
2001-01-30,31.02,31.2,30.41,30.7,528000,6.51352707346837,6.55132316867225,6.38544030638856,6.44633401532814,2514545.47056617,0.0,1.0
2001-01-31,32.25,32.25,30.42,30.95,684800,6.77180039069487,6.77180039069487,6.38754008945544,6.49882859200019,3261289.27697673,0.0,1.0
2001-02-01,30.94,31.5,30.84,31.5,824400,6.49672880893331,6.61431666067871,6.47573097826449,6.61431666067871,3926119.85972491,0.0,1.0
2001-02-02,31.04,31.2,30.77,30.95,290400,6.51772663960213,6.55132316867225,6.46103249679631,6.49882859200019,1383000.00881139,0.0,1.0
2001-02-05,31.3,31.34,31.05,31.34,349600,6.57232099934107,6.5807201316086,6.51982642266901,6.5807201316086,1664933.89490518,0.0,1.0
2001-02-06,31.27,31.52,30.9,30.95,443200,6.56602165014042,6.61851622681247,6.48832967666578,6.49882859200019,2110694.22832372,0.0,1.0
2001-02-07,31.52,31.74,31.27,31.27,286400,6.61851622681247,6.66471145428388,6.56602165014042,6.56602165014042,1363950.42191317,0.0,1.0
2001-02-08,31.81,32.0,31.32,31.32,523800,6.67940993575206,6.71930581402282,6.57652056547483,6.57652056547483,2494543.40432303,0.0,1.0
2001-02-09,32.26,32.45,31.62,31.9,467800,6.77390017376175,6.81379605203251,6.6395140574813,6.698307983354,2227849.18774783,0.0,1.0
2001-02-12,32.8,33.1,32.15,32.26,448100,6.88728845937339,6.95028195137985,6.75080256002605,6.77390017376175,2134029.97227405,0.0,1.0
2001-02-13,32.6,33.65,32.41,32.79,507600,6.84529279803574,7.06577002005837,6.80539691976498,6.8851886763065,2417392.57738521,0.0,1.0
2001-02-14,32.66,33.05,32.5,32.7,260200,6.85789149643704,6.93978303604544,6.82429496736692,6.86629062870457,1239175.62772977,0.0,1.0
2001-02-15,33.0,33.0,32.17,32.42,247800,6.92928412071103,6.92928412071103,6.75500212615981,6.80749670283187,1180121.90834526,0.0,1.0
2001-02-16,32.6,32.8,32.35,32.75,556500,6.84529279803574,6.88728845937339,6.79279822136369,6.87678954403898,2650273.77721605,0.0,1.0
2001-02-20,32.3,33.0,32.0,32.9,826500,6.78229930602928,6.92928412071103,6.71930581402282,6.90828629004221,3936120.89284647,0.0,1.0
2001-02-21,31.84,32.4,31.8,32.2,365700,6.6857092849527,6.8032971366981,6.67731015268517,6.76130147536046,1741608.48217055,0.0,1.0
2001-02-22,31.5,31.8,29.83,31.8,661200,6.61431666067871,6.67731015268517,6.26365288850939,6.67731015268517,3148896.71427718,0.0,1.0
2001-02-23,31.07,31.25,29.7,31.25,621700,6.52402598880278,6.56182208400666,6.23635570863993,6.56182208400666,2960782.04365717,0.0,1.0
2001-02-26,31.08,31.43,30.6,31.15,468300,6.52612577186966,6.59961817921053,6.42533618465932,6.54082425333783,2230230.38611011,0.0,1.0
2001-02-27,31.39,31.76,31.01,31.05,347000,6.59121904694301,6.66891102041765,6.51142729040149,6.51982642266901,1652551.66342133,0.0,1.0
2001-02-28,31.0,31.5,30.49,31.5,611800,6.5093275073346,6.61431666067871,6.40223857092361,6.61431666067871,2913634.31608406,0.0,1.0
2001-03-01,31.12,31.12,30.0,31.0,369100,6.53452490413719,6.53452490413719,6.29934920064639,6.5093275073346,1757800.63103404,0.0,1.0
2001-03-02,31.65,32.45,30.95,31.12,442100,6.64581340668194,6.81379605203251,6.49882859200019,6.53452490413719,2105455.59192671,0.0,1.0
2001-03-05,31.87,31.87,31.25,31.65,299100,6.69200863415335,6.69200863415335,6.56182208400666,6.64581340668194,1424432.86031504,0.0,1.0
2001-03-06,32.2,32.26,31.84,32.0,396400,6.76130147536046,6.77390017376175,6.6857092849527,6.71930581402282,1887814.06161445,0.0,1.0
2001-03-07,32.27,32.4,32.05,32.15,654100,6.77599995682863,6.8032971366981,6.72980472935723,6.75080256002605,3115083.69753283,0.0,1.0
2001-03-08,32.04,32.45,32.0,32.3,428800,6.72770494629034,6.81379605203251,6.71930581402282,6.78229930602928,2042115.7154901,0.0,1.0
2001-03-09,32.5,32.5,31.4,32.04,325100,6.82429496736692,6.82429496736692,6.59331883000989,6.72770494629034,1548255.17515353,0.0,1.0
2001-03-12,31.36,32.3,31.12,32.3,487700,6.58491969774236,6.78229930602928,6.53452490413719,6.78229930602928,2322620.88256652,0.0,1.0
2001-03-13,32.35,32.35,31.2,31.37,574600,6.83059431656757,6.83059431656757,6.58777566234647,6.62367059384002,2721331.28370897,0.18,1.0
2001-03-14,31.62,32.06,31.26,31.98,641800,6.72290952208691,6.8164604452279,6.64636785769882,6.79945118647499,3018591.27113471,0.22,1.0
2001-03-15,32.48,32.48,31.46,31.6,561500,6.90575905368067,6.90575905368067,6.68889100458109,6.71865720739868,2640914.61318501,0.0,1.0
2001-03-16,32.29,33.0,32.29,32.5,561600,6.86536206414251,7.01631923557457,6.86536206414251,6.91001136836889,2641384.94526216,0.0,1.0
2001-03-19,32.85,32.95,31.93,32.4,563100,6.98442687541287,7.005688448854,6.78882039975442,6.88874979492776,2648439.92641938,0.0,1.0
2001-03-20,31.94,32.79,31.9,32.65,362500,6.79094655709854,6.97166993134819,6.78244192772208,6.9419037285306,1704953.77966085,0.0,1.0
2001-03-21,31.1,32.3,31.05,31.8,589900,6.612349340193,6.86748822148662,6.60171855347244,6.76118035428095,2774488.923095,0.0,1.0
2001-03-22,28.8,30.77,27.96,30.7,1065100,6.1233331510469,6.54218614783726,5.94473593414136,6.52730304642846,5009506.95370144,0.0,1.0
2001-03-23,30.11,30.5,29.0,29.0,548300,6.40185976312577,6.48477989954619,6.16585629792917,6.16585629792917,2578830.7790015,0.0,1.0
2001-03-26,29.91,30.47,29.74,30.15,575900,6.3593366162435,6.47840142751385,6.32319194139357,6.41036439250222,2708642.4322943,0.0,1.0
2001-03-27,30.46,30.75,29.72,30.0,664100,6.47627527016974,6.53793383314903,6.31893962670534,6.37847203234052,3123475.32433868,0.0,1.0
2001-03-28,30.35,30.48,29.95,30.4,724400,6.45288753938449,6.48052758485797,6.36784124561995,6.46351832610506,3407085.56685882,0.0,1.0
2001-03-29,30.49,30.8,30.11,30.4,270500,6.48265374220208,6.5485646198696,6.40185976312577,6.46351832610506,1272248.26868486,0.0,1.0
2001-03-30,30.9,31.5,30.64,30.67,404500,6.56982619331073,6.69739563395754,6.51454610236378,6.52092457439612,1902493.25206294,0.0,1.0
2001-04-02,31.39,31.99,30.9,30.9,451600,6.67400790317229,6.8015773438191,6.56982619331073,6.56982619331073,2124019.66039956,0.0,1.0
2001-04-03,30.73,31.5,30.57,31.5,270900,6.5336815184608,6.69739563395754,6.49966300095499,6.69739563395754,1274129.59699345,0.0,1.0
2001-04-04,30.14,31.15,29.8,30.74,363200,6.40823823515811,6.62298012691357,6.33594888545825,6.53580767580492,1708246.10420089,0.0,1.0
2001-04-05,30.99,31.31,30.54,30.54,218300,6.58896160940775,6.65699864441939,6.49328452892265,6.49328452892265,1026734.92441369,0.0,1.0
2001-04-06,30.58,31.19,30.45,30.8,204600,6.5017891582991,6.63148475629002,6.47414911282562,6.5485646198696,962299.429844442,0.0,1.0
2001-04-09,30.57,31.05,30.24,30.68,263000,6.49966300095499,6.60171855347244,6.42949980859924,6.52305073174024,1236973.36289877,0.0,1.0
2001-04-10,30.98,31.78,30.77,30.82,308500,6.58683545206364,6.75692803959272,6.54218614783726,6.55281693455782,1450974.45800103,0.0,1.0
2001-04-11,30.74,31.34,30.57,31.15,408600,6.53580767580492,6.66337711645173,6.49966300095499,6.62298012691357,1921776.867226,0.0,1.0
2001-04-12,30.74,31.0,30.55,30.86,273900,6.53580767580492,6.59108776675187,6.49541068626676,6.56132156393428,1288239.55930788,0.0,1.0
2001-04-16,30.34,30.84,30.18,30.8,202300,6.45076138204038,6.55706924924605,6.41674286453456,6.5485646198696,951481.792070042,0.0,1.0
2001-04-17,30.8,30.8,30.14,30.14,628900,6.5485646198696,6.5485646198696,6.40823823515811,6.40823823515811,2957918.43318265,0.0,1.0
2001-04-18,31.51,31.99,31.0,31.0,501700,6.69952179130166,6.8015773438191,6.59108776675187,6.59108776675187,2359656.03105062,0.0,1.0
2001-04-19,32.05,32.32,31.45,31.7,348100,6.81433428788379,6.87174053617485,6.68676484723698,6.73991878083981,1637225.96055156,0.0,1.0
2001-04-20,31.45,31.65,31.0,31.65,421700,6.68676484723698,6.72928799411925,6.59108776675187,6.72928799411925,1983390.36933236,0.0,1.0
2001-04-23,31.4,31.44,30.75,31.44,313600,6.67613406051641,6.68463868989286,6.53793383314903,6.68463868989286,1474961.39393557,0.0,1.0
2001-04-24,31.77,31.93,31.15,31.15,578800,6.75480188224861,6.78882039975442,6.62298012691357,6.62298012691357,2722282.06253159,0.0,1.0
2001-04-25,32.32,32.6,31.23,31.75,781300,6.87174053617485,6.93127294181003,6.63998938566648,6.75054956756038,3674704.51875593,0.0,1.0
2001-04-26,32.4,32.95,32.08,32.2,347700,6.88874979492776,7.005688448854,6.82071275991613,6.84622664804549,1635344.63224297,0.0,1.0
2001-04-27,32.8,32.9,32.32,32.41,384500,6.9737960886923,6.99505766213343,6.87174053617485,6.89087595227187,1808426.83663337,0.0,1.0
2001-04-30,32.67,33.0,32.65,32.95,401800,6.94615604321882,7.01631923557457,6.9419037285306,7.005688448854,1889794.28597995,0.0,1.0
2001-05-01,32.7,32.9,32.4,32.67,498000,6.95253451525116,6.99505766213343,6.88874979492776,6.94615604321882,2342253.74419615,0.0,1.0
2001-05-02,32.87,33.05,32.62,32.75,358100,6.98867919010109,7.02695002229514,6.93552525649826,6.96316530197173,1684259.16826635,0.0,1.0
2001-05-03,32.87,32.94,32.75,32.77,217000,6.98867919010109,7.00356229150989,6.96316530197173,6.96741761665996,1020620.60741077,0.0,1.0
2001-05-04,33.6,33.6,32.7,32.8,402300,7.14388867622138,7.14388867622138,6.95253451525116,6.9737960886923,1892145.94636568,0.0,1.0
2001-05-07,33.52,33.7,33.46,33.6,264700,7.12687941746847,7.16515024966252,7.11412247340379,7.14388867622138,1244969.00821028,0.0,1.0
2001-05-08,33.69,34.09,33.5,33.52,421400,7.1630240923184,7.24807038608294,7.12262710278024,7.12687941746847,1981979.37310092,0.0,1.0
2001-05-09,33.94,34.19,33.67,33.7,297300,7.21617802592124,7.26933195952408,7.15877177763017,7.16515024966252,1398297.26536047,0.0,1.0
2001-05-10,33.97,34.24,33.9,33.94,280500,7.22255649795358,7.27996274624464,7.20767339654478,7.21617802592124,1319281.47639964,0.0,1.0
2001-05-11,33.74,34.25,33.6,33.9,405900,7.17365487903897,7.28208890358876,7.14388867622138,7.20767339654478,1909077.90114301,0.0,1.0
2001-05-14,34.23,34.25,33.7,33.73,469100,7.27783658890053,7.28208890358876,7.16515024966252,7.17152872169485,2206327.77390043,0.0,1.0
2001-05-15,34.37,34.47,34.06,34.23,294900,7.30760279171812,7.32886436515925,7.2416919140506,7.27783658890053,1387009.29550892,0.0,1.0
2001-05-16,34.94,34.99,34.22,34.22,437700,7.42879376033259,7.43942454705316,7.27571043155642,7.27571043155642,2058643.50167601,0.0,1.0
2001-05-17,34.9,35.19,34.62,34.95,532300,7.42028913095614,7.48194769393543,7.36075672532096,7.4309199176767,2503577.64665785,0.0,1.0
2001-05-18,35.0,35.04,34.8,34.9,334600,7.44155070439727,7.45005533377372,7.399027557515,7.42028913095614,1573731.13013661,0.0,1.0
2001-05-21,35.03,35.03,34.7,35.0,186500,7.44792917642961,7.44792917642961,7.37776598407387,7.44155070439727,877169.323880687,0.0,1.0
2001-05-22,35.19,35.38,34.86,34.9,352100,7.48194769393543,7.52234468347358,7.41178450157968,7.42028913095614,1656039.24363748,0.0,1.0
2001-05-23,34.9,35.37,34.7,35.2,224600,7.42028913095614,7.52021852612947,7.37776598407387,7.48407385127954,1056365.84527401,0.0,1.0
2001-05-24,35.17,35.6,34.9,34.9,304600,7.4776953792472,7.56912014504408,7.42028913095614,7.42028913095614,1432631.50699226,0.0,1.0
2001-05-25,34.96,35.66,34.92,35.21,358100,7.43304607502082,7.58187708910876,7.42454144564436,7.48620000862365,1684259.16826635,0.0,1.0
2001-05-29,34.98,35.15,34.48,34.86,412500,7.43729838970904,7.47344306455897,7.33099052250337,7.41178450157968,1940119.81823476,0.0,1.0
2001-05-30,35.13,35.36,34.9,34.99,244600,7.46919074987075,7.51809236878536,7.42028913095614,7.43942454705316,1150432.26070357,0.0,1.0
2001-05-31,35.6,35.7,35.13,35.13,358600,7.56912014504408,7.59038171848522,7.46919074987075,7.46919074987075,1686610.82865209,0.0,1.0
2001-06-01,35.76,35.99,35.48,35.59,264400,7.6031386625499,7.65204028146451,7.54360625691472,7.56699398769997,1243558.01197884,0.0,1.0
2001-06-04,35.97,36.24,35.9,35.95,292300,7.64778796677628,7.70519421506735,7.63290486536749,7.64353565208805,1374780.66150308,0.0,1.0
2001-06-05,36.36,36.48,35.9,35.9,433200,7.73070810319671,7.75622199132607,7.63290486536749,7.63290486536749,2037478.55820436,0.0,1.0
2001-06-06,35.13,36.5,35.1,36.5,542800,7.46919074987075,7.7604743060143,7.46281227783841,7.7604743060143,2552962.51475837,0.0,1.0
2001-06-07,35.22,35.3,34.6,35.1,451700,7.48832616596777,7.50533542472068,7.35650441063273,7.46281227783841,2124489.99247671,0.0,1.0
2001-06-08,34.79,35.15,34.77,35.15,195900,7.39690140017089,7.47344306455897,7.39264908548266,7.47344306455897,921380.539132581,0.0,1.0
2001-06-11,34.51,35.25,34.4,34.8,191000,7.33736899453571,7.49470463800011,7.31398126375046,7.399027557515,898334.267352338,0.0,1.0
2001-06-12,34.47,34.51,33.85,34.43,174500,7.32886436515925,7.33736899453571,7.19704260982422,7.3203597357828,820729.474622948,0.0,1.0
2001-06-13,34.14,34.28,34.01,34.2,285300,7.30547663437401,7.33543465220682,7.27765847495782,7.31831578487379,1333265.77956191,0.22,1.0
2001-06-14,33.51,34.0,33.38,34.0,470600,7.17066555412633,7.27551861654119,7.14284739471015,7.27551861654119,2199210.92135239,0.0,1.0
2001-06-15,33.84,33.97,33.26,33.26,331100,7.24128088187511,7.2690990412913,7.11716909371059,7.11716909371059,1547298.63166123,0.0,1.0
2001-06-18,34.41,34.49,33.9,33.94,267800,7.36325281162301,7.38037167895605,7.25412003237489,7.26267946604141,1251484.66795191,0.0,1.0
2001-06-19,34.92,35.12,34.24,34.24,346800,7.47238559087113,7.51518275920372,7.32687521854031,7.32687521854031,1620667.97179135,0.0,1.0
2001-06-20,35.42,35.75,35.17,35.17,390200,7.57937851170262,7.6499938394514,7.52588205128687,7.52588205128687,1823485.12858415,0.0,1.0
2001-06-21,36.8,36.8,35.02,35.09,1083900,7.87467897319752,7.87467897319752,7.49378417503743,7.50876318395383,5065288.39280462,0.0,1.0
2001-06-22,36.1,36.18,35.65,36.18,348100,7.72488888403344,7.74200775136648,7.6285952552851,7.74200775136648,1626743.14008238,0.0,1.0
2001-06-25,35.77,36.23,35.7,36.0,271300,7.65427355628466,7.75270704344963,7.63929454736825,7.70349029986714,1267840.89027391,0.0,1.0
2001-06-26,35.4,35.92,35.13,35.45,248400,7.57509879486936,7.6863714325341,7.51732261762035,7.58579808695251,1160824.46422425,0.0,1.0
2001-06-27,35.1,35.63,34.9,34.9,524200,7.51090304237046,7.62431553845184,7.46810587403787,7.46810587403787,2449694.78319788,0.0,1.0
2001-06-28,34.72,35.29,34.55,34.55,461900,7.42958842253853,7.55156035228643,7.39321082945583,7.39321082945583,2158554.02586627,0.0,1.0
2001-06-29,34.71,34.96,34.4,34.85,477800,7.4274485641219,7.48094502453765,7.36111295320638,7.45740658195472,2232858.00727193,0.0,1.0
2001-07-02,35.91,36.0,34.47,34.5,406800,7.68423157411747,7.70349029986714,7.37609196212279,7.38251153737268,1901060.35445421,0.0,1.0
2001-07-03,35.91,36.25,35.6,36.0,234300,7.68423157411747,7.75698676028289,7.61789596320195,7.70349029986714,1094932.25429848,0.0,1.0
2001-07-05,35.7,35.9,35.4,35.84,297200,7.63929454736825,7.68209171570084,7.57509879486936,7.66925256520107,1388876.93545671,0.0,1.0
2001-07-06,35.37,35.71,35.15,35.71,213100,7.56867921961947,7.64143440578488,7.52160233445361,7.64143440578488,995860.279090934,0.0,1.0
2001-07-09,35.06,35.36,34.33,35.27,239700,7.50234360870395,7.56653936120284,7.34613394428997,7.54728063545317,1120167.56873814,0.0,1.0
2001-07-10,34.25,34.9,34.16,34.9,218200,7.32901507695693,7.46810587403787,7.30975635120727,7.46810587403787,1019693.63161728,0.0,1.0
2001-07-11,34.07,34.23,33.56,34.0,220800,7.2904976254576,7.32473536012367,7.18136484620948,7.27551861654119,1031843.96819934,0.0,1.0
2001-07-12,34.79,34.95,34.29,34.29,184900,7.44456743145494,7.47880516612102,7.33757451062345,7.33757451062345,864075.859239389,0.0,1.0
2001-07-13,34.7,34.89,34.46,34.79,505700,7.42530870570527,7.46596601562124,7.37395210370616,7.44456743145494,2363240.46521016,0.0,1.0
2001-07-16,34.35,34.9,34.03,34.8,227000,7.35041366112323,7.46810587403787,7.28193819179108,7.44670728987157,1060817.84774116,0.0,1.0
2001-07-17,34.6,34.67,34.1,34.2,207600,7.40391012153898,7.41888913045538,7.29691720070749,7.31831578487379,970157.644013505,0.0,1.0
2001-07-18,34.65,34.84,34.45,34.45,299200,7.41460941362212,7.45526672353809,7.37181224528953,7.37181224528953,1398223.34821214,0.0,1.0
2001-07-19,33.75,35.0,33.57,34.73,472700,7.22202215612545,7.48950445820417,7.18350470462611,7.43172828095516,2209024.65474559,0.0,1.0
2001-07-20,33.2,33.7,32.9,33.7,455200,7.10432994321081,7.2113228640423,7.04013419071192,7.2113228640423,2127243.54313559,0.0,1.0
2001-07-23,32.25,33.34,32.2,33.3,519700,6.90104339363098,7.13428796104363,6.89034410154783,7.12572852737711,2428665.35449816,0.0,1.0
2001-07-24,32.0,32.4,31.9,32.25,612800,6.84754693321524,6.93314126988043,6.82614834904894,6.90104339363098,2863740.86826337,0.0,1.0
2001-07-25,32.75,32.75,31.36,32.0,781400,7.00803631446247,7.00803631446247,6.71059599455093,6.84754693321524,3651643.46354602,0.0,1.0
2001-07-26,32.61,32.85,32.3,32.75,419400,6.97807829662965,7.02943489862877,6.91174268571413,7.00803631446247,1959942.75481341,0.0,1.0
2001-07-27,33.25,33.54,32.64,32.65,505100,7.11502923529396,7.17708512937622,6.98449787187954,6.98663773029617,2360436.54138353,0.0,1.0
2001-07-30,33.5,33.65,33.0,33.5,319200,7.1685256957097,7.20062357195915,7.06153277487821,7.1685256957097,1491687.47576643,0.0,1.0
2001-07-31,34.4,34.63,33.63,33.65,478800,7.36111295320638,7.41032969678887,7.19634385512589,7.20062357195915,2237531.21364965,0.0,1.0
2001-08-01,34.75,34.94,34.26,34.38,653500,7.43600799778842,7.47666530770439,7.33115493537356,7.35683323637312,3053940.36783635,0.0,1.0
2001-08-02,34.53,34.98,34.4,34.95,339100,7.38893111262257,7.48522474137091,7.36111295320638,7.47880516612102,1584684.28268295,0.0,1.0
2001-08-03,34.3,34.55,34.0,34.55,187200,7.33971436904008,7.39321082945583,7.27551861654119,7.39321082945583,874824.233908132,0.0,1.0
2001-08-06,33.51,34.55,33.5,34.29,353600,7.17066555412633,7.39321082945583,7.1685256957097,7.33757451062345,1652445.77515981,0.0,1.0
2001-08-07,33.93,34.2,33.64,33.7,417600,7.26053960762478,7.31831578487379,7.19848371354252,7.2113228640423,1951530.98333353,0.0,1.0
2001-08-08,34.07,34.3,33.88,33.91,125300,7.2904976254576,7.33971436904008,7.24984031554163,7.25625989079152,585552.759127612,0.0,1.0
2001-08-09,34.15,34.15,33.68,34.07,153400,7.30761649279064,7.30761649279064,7.20704314720904,7.2904976254576,716869.858341386,0.0,1.0
2001-08-10,34.2,34.75,34.03,34.1,169600,7.31831578487379,7.43600799778842,7.28193819179108,7.29691720070749,792575.801660359,0.0,1.0
2001-08-13,34.33,34.52,33.84,34.15,229200,7.34613394428997,7.38679125420594,7.24128088187511,7.30761649279064,1071098.90177214,0.0,1.0
2001-08-14,34.9,34.98,34.4,34.53,340600,7.46810587403787,7.48522474137091,7.36111295320638,7.38893111262257,1591694.09224952,0.0,1.0
2001-08-15,34.54,34.86,34.11,34.75,296900,7.3910709710392,7.45954644037135,7.29905705912412,7.43600799778842,1387474.9735434,0.0,1.0
2001-08-16,34.51,34.59,34.0,34.59,302200,7.38465139578931,7.40177026312235,7.27551861654119,7.40177026312235,1412242.96734529,0.0,1.0
2001-08-17,33.87,34.59,33.74,34.5,214000,7.247700457125,7.40177026312235,7.21988229770882,7.38251153737268,1000066.16483088,0.0,1.0
2001-08-20,33.8,34.23,33.71,33.9,356100,7.23272144820859,7.32473536012367,7.21346272245893,7.25412003237489,1664128.79110409,0.0,1.0
2001-08-21,33.89,34.25,33.85,34.0,317800,7.25198017395826,7.32901507695693,7.24342074029174,7.27551861654119,1485144.98683763,0.0,1.0
2001-08-22,34.1,34.25,33.78,33.88,300700,7.29691720070749,7.32901507695693,7.22844173137534,7.24984031554163,1405233.15777871,0.0,1.0
2001-08-23,33.8,34.21,33.8,34.1,173100,7.23272144820859,7.32045564329042,7.23272144820859,7.29691720070749,808932.02398236,0.0,1.0
2001-08-24,32.87,33.89,32.84,33.85,286100,7.03371461546203,7.25198017395826,7.02729504021214,7.24342074029174,1337004.34466408,0.0,1.0
2001-08-27,32.05,32.67,31.92,32.57,379100,6.85824622529839,6.99091744712943,6.8304280658822,6.96951886296313,1771612.53779152,0.0,1.0
2001-08-28,31.69,32.5,31.64,32.3,484500,6.78121132229972,6.95453985404673,6.77051203021657,6.91174268571413,2264168.49000262,0.0,1.0
2001-08-29,31.95,32.1,31.55,31.94,469500,6.83684764113209,6.86894551738154,6.7512533044669,6.83470778271546,2194070.3943369,0.0,1.0
2001-08-30,31.9,32.32,31.75,31.8,225000,6.82614834904894,6.91602240254739,6.79405047279949,6.80474976488264,1051471.43498574,0.0,1.0
2001-08-31,32.21,32.5,31.75,32.1,170200,6.89248395996446,6.95453985404673,6.79405047279949,6.86894551738154,795379.725486988,0.0,1.0
2001-09-04,31.95,32.4,31.78,32.1,288200,6.83684764113209,6.93314126988043,6.80047004804938,6.86894551738154,1346818.07805728,0.0,1.0
2001-09-05,31.29,31.8,30.75,31.8,591200,6.69561698563452,6.80474976488264,6.58006463113652,6.80474976488264,2762799.61050474,0.0,1.0
2001-09-06,32.61,32.72,31.91,31.95,1152900,6.97807829662965,7.00161673921258,6.82828820746557,6.83684764113209,5387739.63286691,0.0,1.0
2001-09-07,32.39,33.33,32.28,32.61,812500,6.9310014114638,7.132148102627,6.90746296888087,6.97807829662965,3796980.18189293,0.0,1.0
2001-09-10,32.9,32.97,32.04,32.2,487000,7.04013419071192,7.05511319962832,6.85610636688176,6.89034410154783,2275851.5059469,0.0,1.0
2001-09-17,33.0,34.0,32.91,34.0,571700,7.10860966004407,7.3240220739848,7.0892225427894,7.3240220739848,2653978.89351587,0.22,1.0
2001-09-18,33.1,33.28,32.9,33.0,317000,7.13015090143814,7.16892513594747,7.08706841864999,7.10860966004407,1471595.78318092,0.0,1.0
2001-09-19,34.0,34.15,33.11,33.3,1093400,7.3240220739848,7.35633393607591,7.13230502557755,7.17323338422629,5075844.88747639,0.0,1.0
2001-09-20,33.79,34.25,33.75,34.0,1192300,7.27878546705724,7.37787517746998,7.27016897049961,7.3240220739848,5534964.20279688,0.0,1.0
2001-09-21,34.03,34.05,32.45,33.5,1132200,7.33048444640302,7.33479269468183,6.99013283237667,7.21631586701443,5255964.49753135,0.0,1.0
2001-09-24,34.51,35.24,34.5,35.0,647000,7.43388240509457,7.5911334672713,7.43172828095516,7.53943448792553,3003540.92024623,0.0,1.0
2001-09-25,35.43,36.06,34.61,34.61,1122400,7.63206182592004,7.7677716467027,7.45542364648864,7.45542364648864,5210470.3692185,0.0,1.0
2001-09-26,36.7,37.1,35.49,35.63,1430300,7.90563559162477,7.99180055720106,7.64498657075648,7.67514430870819,6639821.60468034,0.0,1.0
2001-09-27,37.04,37.13,36.5,36.5,1323800,7.97887581236461,7.99826292961928,7.86255310883662,7.86255310883662,6145421.12862745,0.0,1.0
2001-09-28,37.0,37.04,36.75,37.04,886000,7.97025931580699,7.97887581236461,7.9164062123218,7.97887581236461,4113040.5801208,0.0,1.0
2001-10-01,36.66,37.1,36.51,37.0,939300,7.89701909506714,7.99180055720106,7.86470723297603,7.97025931580699,4360472.9310468,0.0,1.0
2001-10-02,37.25,37.34,36.61,36.66,929900,8.02411241929217,8.04349953654683,7.8862484743701,7.89701909506714,4316835.7059304,0.0,1.0
2001-10-03,36.71,37.49,35.67,37.25,1026000,7.90778971576417,8.07581139863794,7.68376080526582,8.02411241929217,4762956.69887579,0.0,1.0
2001-10-04,35.44,36.59,35.38,36.56,609200,7.63421595005945,7.88194022609129,7.621291205223,7.87547785367306,2828063.56818238,0.0,1.0
2001-10-05,34.49,35.44,33.76,35.44,767400,7.42957415681575,7.63421595005945,7.27232309463902,7.63421595005945,3562468.78237551,0.0,1.0
2001-10-08,32.76,34.49,32.69,34.49,857000,7.05691068069829,7.42957415681575,7.04183181172244,7.42957415681575,3978415.0983787,0.0,1.0
2001-10-09,32.47,33.4,32.1,32.6,1078400,6.99444108065548,7.19477462562036,6.91473848749741,7.02244469446778,5006211.01760979,0.0,1.0
2001-10-10,33.72,33.79,32.4,32.47,687100,7.26370659808139,7.27878546705724,6.97936221167963,6.99444108065548,3189695.46568962,0.0,1.0
2001-10-11,34.26,34.94,33.7,33.7,1067100,7.38002930160939,7.52650974308908,7.25939834980258,7.25939834980258,4953753.50231028,0.0,1.0
2001-10-12,32.7,33.91,32.27,33.9,1352700,7.04398593586185,7.30463495673013,6.95135859786734,7.30248083259072,6279582.38457044,0.0,1.0
2001-10-15,32.38,32.68,31.87,32.6,1076000,6.97505396340082,7.03967768758303,6.86519363229104,7.02244469446778,4995069.59843113,0.0,1.0
2001-10-16,32.71,33.24,32.62,33.2,364400,7.04614006000126,7.16030863938984,7.02675294274659,7.15169214283221,1691638.81195939,0.0,1.0
2001-10-17,32.02,33.6,31.92,33.0,960500,6.89750549438215,7.23785710840851,6.87596425298808,7.10860966004407,4458888.80045828,0.0,1.0
2001-10-18,31.8,32.31,31.8,32.02,1209300,6.85011476331519,6.95997509442496,6.85011476331519,6.89750549438215,5613882.5886457,0.0,1.0
2001-10-19,32.12,32.25,30.9,31.8,1072800,6.91904673577623,6.94705034958852,6.65624359076854,6.85011476331519,4980214.37285959,0.0,1.0
2001-10-22,32.71,32.71,32.1,32.1,288300,7.04614006000126,7.04614006000126,6.91473848749741,6.91473848749741,1338362.97883615,0.0,1.0
2001-10-23,33.44,33.75,32.7,32.7,679700,7.20339112217799,7.27016897049961,7.04398593586185,7.04398593586185,3155342.75655543,0.0,1.0
2001-10-24,33.72,34.11,33.24,33.34,303600,7.26370659808139,7.34771743951828,7.16030863938984,7.18184988078392,1409389.52610009,0.0,1.0
2001-10-25,34.15,34.23,33.08,33.7,416200,7.35633393607591,7.37356692919116,7.12584265315933,7.25939834980258,1932107.77589873,0.0,1.0
2001-10-26,34.51,34.67,34.0,34.11,259600,7.43388240509457,7.46834839132509,7.3240220739848,7.34771743951828,1205130.17449138,0.0,1.0
2001-10-29,34.35,34.41,33.55,34.4,608700,7.39941641886405,7.4123411637005,7.22708648771147,7.41018703956109,2825742.43918683,0.0,1.0
2001-10-30,34.38,34.55,33.41,34.55,669800,7.40587879128227,7.4424989016522,7.19692874975977,7.4424989016522,3109384.40244347,0.0,1.0
2001-10-31,34.55,34.7,33.95,34.43,630300,7.4424989016522,7.47481076374331,7.31325145328776,7.41664941197931,2926015.21179474,0.0,1.0
2001-11-01,34.71,34.87,34.3,34.55,528900,7.47696488788272,7.51143087411323,7.38864579816702,7.4424989016522,2455290.25149649,0.0,1.0
2001-11-02,34.81,35.03,34.6,34.65,602200,7.49850612927679,7.54589686034375,7.45326952234923,7.46404014304627,2795567.76224464,0.0,1.0
2001-11-05,35.81,35.82,34.85,34.85,481200,7.71391854321752,7.71607266735692,7.50712262583442,7.50712262583442,2233854.54532069,0.0,1.0
2001-11-06,36.43,36.43,35.45,35.75,1186700,7.84747423986077,7.84747423986077,7.63637007419886,7.70099379838107,5508967.55804668,0.0,1.0
2001-11-07,35.84,36.35,35.69,36.23,510600,7.72038091563574,7.83024124674551,7.68806905354463,7.80439175707262,2370336.93025924,0.0,1.0
2001-11-08,35.92,36.25,35.79,35.94,1099300,7.737613908751,7.80870000535144,7.7096102949387,7.74192215702981,5103234.20962393,0.0,1.0
2001-11-09,35.91,35.94,35.1,35.72,601200,7.73545978461159,7.74192215702981,7.5609757293196,7.69453142596285,2790925.50425353,0.0,1.0
2001-11-12,35.96,36.0,35.25,35.9,264500,7.74623040530863,7.75484690186626,7.59328759141071,7.73330566047218,1227877.2386478,0.0,1.0
2001-11-13,36.25,36.61,36.02,36.28,391000,7.80870000535144,7.8862484743701,7.75915515014507,7.81516237776966,1815122.87452284,0.0,1.0
2001-11-14,36.3,36.37,36.11,36.3,296000,7.81947062604847,7.83454949502432,7.77854226739974,7.81947062604847,1374108.36536767,0.0,1.0
2001-11-15,36.18,36.78,36.1,36.1,497000,7.79362113637559,7.92286858474002,7.77638814326033,7.77638814326033,2307202.22158018,0.0,1.0
2001-11-16,36.17,36.45,35.95,36.15,503000,7.79146701223618,7.85178248813958,7.74407628116922,7.78715876395736,2335055.76952682,0.0,1.0
2001-11-19,36.47,36.75,36.15,36.15,278400,7.8560907364184,7.9164062123218,7.78715876395736,7.78715876395736,1292404.62472419,0.0,1.0
2001-11-20,36.22,36.52,36.1,36.39,255700,7.80223763293322,7.86686135711544,7.77638814326033,7.83885774330314,1187025.36832606,0.0,1.0
2001-11-21,35.99,36.02,35.5,36.02,403100,7.75269277772685,7.75915515014507,7.64714069489589,7.75915515014507,1871294.19621523,0.0,1.0
2001-11-23,36.48,36.56,36.0,36.1,129700,7.85824486055781,7.87547785367306,7.75484690186626,7.77638814326033,602100.861446578,0.0,1.0
2001-11-26,36.97,36.97,35.98,36.3,372300,7.96379694338876,7.96379694338876,7.75053865358744,7.81947062604847,1728312.65008914,0.0,1.0
2001-11-27,36.52,36.9,36.39,36.9,236300,7.86686135711544,7.94871807441291,7.83885774330314,7.94871807441291,1096965.56329858,0.0,1.0
2001-11-28,36.16,36.48,35.5,36.48,432900,7.78931288809677,7.85824486055781,7.64714069489589,7.85824486055781,2009633.48435022,0.0,1.0
2001-11-29,36.97,36.98,36.11,36.11,463400,7.96379694338876,7.96595106752817,7.77854226739974,7.77854226739974,2151222.35307899,0.0,1.0
2001-11-30,35.98,36.9,35.9,36.9,525700,7.75053865358744,7.94871807441291,7.73330566047218,7.94871807441291,2440435.02592495,0.0,1.0
2001-12-03,35.96,36.17,35.53,35.8,224700,7.74623040530863,7.79146701223618,7.65360306731411,7.71176441907811,1043115.37060174,0.0,1.0
2001-12-04,36.28,36.66,36.05,36.21,274300,7.81516237776966,7.89701909506714,7.76561752256329,7.80008350879381,1273371.36696065,0.0,1.0
2001-12-05,36.52,36.98,36.1,36.1,527100,7.86686135711544,7.96595106752817,7.77638814326033,7.77638814326033,2446934.1871125,0.0,1.0
2001-12-06,36.66,36.8,36.38,36.77,447400,7.89701909506714,7.92717683301884,7.83670361916373,7.92071446060062,2076946.22522127,0.0,1.0
2001-12-07,36.79,36.9,36.33,36.55,326900,7.92502270887943,7.94871807441291,7.8259329984667,7.87332372953366,1517554.13729288,0.0,1.0
2001-12-10,36.55,36.79,36.33,36.79,203500,7.87332372953366,7.92502270887943,7.8259329984667,7.92502270887943,944699.501190274,0.0,1.0
2001-12-11,36.74,36.8,36.26,36.65,329700,7.9142520881824,7.92717683301884,7.81085412949084,7.89486497092773,1530552.45966798,0.0,1.0
2001-12-12,36.45,36.5,35.98,36.4,194500,7.90563559162477,7.91648008489174,7.8036973549152,7.89479109835779,896768.503662203,0.25,1.0
2001-12-13,36.0,36.65,36.0,36.3,302400,7.80803515222199,7.94901356469267,7.80803515222199,7.87310211182384,1394256.01803316,0.0,1.0
2001-12-14,35.83,36.01,35.65,35.99,196100,7.77116387511428,7.81020405087539,7.73212369935317,7.8058662535686,904145.519630632,0.0,1.0
2001-12-17,36.04,36.45,35.79,35.8,285800,7.81671074683557,7.90563559162477,7.7624882805007,7.76465717915409,1317719.47736071,0.0,1.0
2001-12-18,36.79,36.99,35.91,36.04,276100,7.9793781458402,8.0227561189081,7.78851506434144,7.81671074683557,1272996.3180521,0.0,1.0
2001-12-19,36.51,36.95,36.26,36.7,322800,7.91864898354514,8.01408052429452,7.86442651721026,7.95985805795964,1488312.97163064,0.0,1.0
2001-12-20,36.87,36.9,36.32,36.4,228700,7.99672933506736,8.00323603102754,7.87743990913063,7.89479109835779,1054452.21998738,0.0,1.0
2001-12-21,36.45,36.93,36.21,36.62,584700,7.90563559162477,8.00974272698773,7.85358202394329,7.94250686873248,2695838.27296293,0.0,1.0
2001-12-24,36.48,36.73,36.42,36.67,84800,7.91214228758495,7.96636475391983,7.89912889566458,7.95335136199946,390981.84632676,0.0,1.0
2001-12-26,36.26,36.71,36.17,36.45,254400,7.86442651721026,7.96202695661304,7.84490642932971,7.90563559162477,1172945.53898028,0.0,1.0
2001-12-27,36.15,36.42,36.06,36.15,192400,7.84056863202292,7.89912889566458,7.82104854414236,7.84056863202292,887086.170203639,0.0,1.0
2001-12-28,36.36,36.36,35.99,36.2,258600,7.88611550374421,7.88611550374421,7.8058662535686,7.85141312528989,1192310.20589741,0.0,1.0
2001-12-31,36.26,36.39,35.9,36.3,260200,7.86442651721026,7.8926221997044,7.78634616568804,7.87310211182384,1199687.22186584,0.0,1.0
2002-01-02,35.8,36.41,35.35,36.41,449300,7.76465717915409,7.89695999701119,7.66705673975132,7.89695999701119,2071558.29663459,0.0,1.0
2002-01-03,35.85,36.11,35.65,36.0,299100,7.77550167242107,7.83189303740934,7.73212369935317,7.80803515222199,1379040.92259828,0.0,1.0
2002-01-04,35.73,36.2,35.35,35.85,612200,7.74947488858033,7.85141312528989,7.66705673975132,7.77550167242107,2822630.73492031,0.0,1.0
2002-01-07,35.8,35.95,35.5,35.8,298800,7.76465717915409,7.79719065895502,7.69959021955224,7.76465717915409,1377657.7321042,0.0,1.0
2002-01-08,35.41,35.7,35.36,35.7,340600,7.68007013167169,7.74296819262014,7.66922563840471,7.74296819262014,1570382.27427942,0.0,1.0
2002-01-09,34.9,35.7,34.87,35.42,434200,7.56945630034854,7.74296819262014,7.56294960438836,7.68223903032508,2001937.70843254,0.0,1.0
2002-01-10,34.64,34.95,34.3,34.88,1040900,7.51306493536027,7.58030079361552,7.43932238114484,7.56511850304175,4799209.95096138,0.0,1.0
2002-01-11,34.86,35.5,34.64,34.64,627400,7.56078070573496,7.69959021955224,7.51306493536027,7.51306493536027,2892712.38662039,0.0,1.0
2002-01-14,34.47,35.09,34.47,34.71,347300,7.47619365825256,7.61066537476305,7.47619365825256,7.52824722593404,1601273.52864721,0.0,1.0
2002-01-15,34.8,34.93,34.24,34.65,482000,7.54776731381459,7.57596299630873,7.42630898922447,7.51523383401367,2222326.06048937,0.0,1.0
2002-01-16,34.85,35.49,34.59,34.8,609900,7.55861180708157,7.69742132089885,7.5022204420933,7.54776731381459,2812026.2744657,0.0,1.0
2002-01-17,34.95,35.23,34.88,35.05,467000,7.58030079361552,7.64102995591058,7.56511850304175,7.60198978014947,2153166.53578534,0.0,1.0
2002-01-18,34.77,35.1,34.72,34.95,371800,7.54126061785441,7.61283427341644,7.53041612458743,7.58030079361552,1714234.08566379,0.0,1.0
2002-01-22,34.85,35.05,34.7,34.74,765300,7.55861180708157,7.60198978014947,7.52607832728064,7.53475392189422,3528518.9503994,0.0,1.0
2002-01-23,35.03,35.1,34.88,34.92,265500,7.59765198284268,7.61283427341644,7.56511850304175,7.57379409765533,1224123.58726126,0.0,1.0
2002-01-24,35.07,35.44,34.99,35.03,374200,7.60632757745626,7.68657682763187,7.5889763882291,7.59765198284268,1725299.60961643,0.0,1.0
2002-01-25,35.24,35.35,35.0,35.0,260500,7.64319885456397,7.66705673975132,7.59114528688249,7.59114528688249,1201070.41235992,0.0,1.0
2002-01-28,34.99,35.19,34.97,35.15,441700,7.5889763882291,7.632354361297,7.58463859092231,7.62367876668342,2036517.47078455,0.0,1.0
2002-01-29,33.73,35.0,33.65,34.95,489600,7.31569515790133,7.59114528688249,7.29834396867417,7.58030079361552,2257366.88633941,0.0,1.0
2002-01-30,33.87,34.03,33.0,33.48,1002600,7.34605973904886,7.38076211750318,7.15736555620349,7.26147269156645,4622622.63121709,0.0,1.0
2002-01-31,34.12,34.2,33.75,34.07,795000,7.40028220538373,7.41763339461089,7.32003295520812,7.38943771211676,3665454.80931338,0.0,1.0
2002-02-01,33.99,34.25,33.8,34.12,233600,7.3720865228896,7.42847788787787,7.33087744847509,7.40028220538373,1077044.3313907,0.0,1.0
2002-02-04,33.7,33.89,33.36,33.89,553900,7.30918846194114,7.35039753635565,7.23544590772571,7.35039753635565,2553830.71557067,0.0,1.0
2002-02-05,33.79,34.11,33.58,33.65,515800,7.3287085498217,7.39811330673034,7.2831616781004,7.29834396867417,2378165.52282244,0.0,1.0
2002-02-06,33.49,33.66,32.7,33.65,943400,7.26364159021985,7.30051286732756,7.09229859660164,7.29834396867417,4349673.04038521,0.0,1.0
2002-02-07,33.57,33.67,33.3,33.46,728800,7.28099277944701,7.30268176598096,7.22243251580534,7.25713489425966,3360230.77361961,0.0,1.0
2002-02-08,34.3,34.45,33.55,33.55,583400,7.43932238114484,7.47185586094577,7.27665498214022,7.27665498214022,2689844.44748858,0.0,1.0
2002-02-11,34.73,35.0,34.22,34.28,450900,7.53258502324083,7.59114528688249,7.42197119191768,7.43498458383805,2078935.31260302,0.0,1.0
2002-02-12,35.0,35.08,34.67,34.7,469800,7.59114528688249,7.60849647610965,7.51957163132046,7.52607832728064,2166076.31373009,0.0,1.0
2002-02-13,35.25,35.3,34.72,35.05,468200,7.64536775321737,7.65621224648434,7.53041612458743,7.60198978014947,2158699.29776166,0.0,1.0
2002-02-14,35.23,35.29,34.84,35.0,240200,7.64102995591058,7.65404334783095,7.55644290842817,7.59114528688249,1107474.52226047,0.0,1.0
2002-02-15,35.05,35.25,34.81,35.23,225200,7.60198978014947,7.64536775321737,7.54993621246799,7.64102995591058,1038314.99755644,0.0,1.0
2002-02-19,34.25,34.95,33.98,34.95,299400,7.42847788787787,7.58030079361552,7.3699176242362,7.58030079361552,1380424.11309236,0.0,1.0
2002-02-20,34.55,34.6,34.1,34.2,307600,7.49354484747972,7.50438934074669,7.39594440807694,7.41763339461089,1418231.31993056,0.0,1.0
2002-02-21,34.3,34.99,34.3,34.55,283800,7.43932238114484,7.5889763882291,7.43932238114484,7.49354484747972,1308498.20740017,0.0,1.0
2002-02-22,34.43,34.44,34.0,34.25,244800,7.46751806363898,7.46968696229237,7.37425542154299,7.42847788787787,1128683.4431697,0.0,1.0
2002-02-25,35.12,35.12,34.43,34.43,360000,7.61717207072323,7.61717207072323,7.46751806363898,7.46751806363898,1659828.59289662,0.0,1.0
2002-02-26,35.34,35.63,34.64,35.0,445400,7.66488784109792,7.72778590204638,7.51306493536027,7.59114528688249,2053576.82021154,0.0,1.0
2002-02-27,34.91,35.74,34.73,35.38,715500,7.57162519900194,7.75164378723372,7.53258502324083,7.6735634357115,3298909.32838204,0.0,1.0
2002-02-28,34.5,35.43,34.5,35.05,616300,7.48270035421274,7.68440792897848,7.48270035421274,7.60198978014947,2841534.33833941,0.0,1.0
2002-03-01,35.19,35.25,34.5,34.5,238600,7.632354361297,7.64536775321737,7.48270035421274,7.48270035421274,1100097.50629204,0.0,1.0
2002-03-04,35.5,35.9,35.22,35.23,735300,7.69959021955224,7.78634616568804,7.63886105725718,7.64102995591058,3390199.90099135,0.0,1.0
2002-03-05,35.19,35.7,35.09,35.55,697000,7.632354361297,7.74296819262014,7.61066537476305,7.71043471281922,3213612.58124707,0.0,1.0
2002-03-06,35.58,35.61,35.15,35.15,273300,7.7169414087794,7.72344810473959,7.62367876668342,7.62367876668342,1260086.54010735,0.0,1.0
2002-03-07,34.96,35.65,34.8,35.58,433600,7.58246969226891,7.73212369935317,7.54776731381459,7.7169414087794,1999171.32744438,0.0,1.0
2002-03-08,35.13,35.52,34.9,35.3,1325500,7.61934096937663,7.70392801685903,7.56945630034854,7.65621224648434,6111396.66634576,0.0,1.0
2002-03-11,35.52,35.58,35.1,35.1,294900,7.70392801685903,7.7169414087794,7.61283427341644,7.61283427341644,1359676.25568115,0.0,1.0
2002-03-12,35.53,35.58,35.18,35.52,464800,7.74947488858033,7.76038042599741,7.67313612666074,7.74729378109691,2131027.48733797,0.2,1.0
2002-03-13,35.37,35.55,35.23,35.3,217100,7.76910485593108,7.80864228522335,7.73835352203709,7.75372918898409,988379.88962626,0.25,1.0
2002-03-14,35.48,35.5,35.3,35.32,157900,7.79326661827636,7.7976596659755,7.75372918898409,7.75812223668323,718863.125619467,0.0,1.0
2002-03-15,36.06,36.06,35.48,35.49,496100,7.92066500155145,7.92066500155145,7.79326661827636,7.79546314212593,2258568.69296908,0.0,1.0
2002-03-18,36.0,36.1,35.8,36.0,223200,7.90748585845403,7.92945109694973,7.86355538146262,7.90748585845403,1016151.04267426,0.0,1.0
2002-03-19,35.95,36.19,35.9,36.05,246100,7.89650323920617,7.94921981159587,7.88552061995832,7.91846847770188,1120406.68280526,0.0,1.0
2002-03-20,35.36,35.84,35.36,35.75,450200,7.76690833208151,7.8723414768609,7.76690833208151,7.85257276221476,2049602.147903,0.0,1.0
2002-03-21,35.42,35.48,34.65,35.3,494400,7.78008747517893,7.79326661827636,7.610955138762,7.75372918898409,2250829.19129997,0.0,1.0
2002-03-22,35.16,35.38,34.97,35.35,390600,7.7229778550901,7.77130137978065,7.68124390194826,7.76471180823194,1778264.32467995,0.0,1.0
2002-03-25,34.68,35.12,34.48,35.1,435800,7.61754471031071,7.71419175969182,7.5736142333193,7.70979871199268,1984044.01611757,0.0,1.0
2002-03-26,35.0,35.05,34.61,34.68,338400,7.68783347349697,7.69881609274482,7.60216904336372,7.61754471031071,1540616.09695774,0.0,1.0
2002-03-27,35.67,35.85,35.0,35.01,458700,7.8350005714182,7.87453800071047,7.68783347349697,7.69002999734654,2088299.65624857,0.0,1.0
2002-03-28,35.05,35.65,35.05,35.6,500400,7.69881609274482,7.83060752371906,7.69881609274482,7.8196249044712,2278145.0795439,0.0,1.0
2002-04-01,35.24,35.44,34.72,35.0,461600,7.74055004588666,7.78448052287807,7.62633080570899,7.68783347349697,2101502.33556648,0.0,1.0
2002-04-02,35.3,35.61,35.06,35.21,380700,7.75372918898409,7.82182142832077,7.70101261659439,7.73396047433795,1733193.10907746,0.0,1.0
2002-04-03,34.55,35.15,34.44,35.15,721400,7.58898990026629,7.72078133124053,7.56482813792102,7.72078133124053,3284280.29652872,0.0,1.0
2002-04-04,35.07,35.07,34.49,34.5,871200,7.70320914044396,7.70320914044396,7.57581075716887,7.57800728101844,3966266.97301888,0.0,1.0
2002-04-05,35.43,35.95,35.1,35.1,524200,7.7822839990285,7.89650323920617,7.70979871199268,7.70979871199268,2386498.1029115,0.0,1.0
2002-04-08,36.01,36.01,35.15,35.25,423900,7.9096823823036,7.9096823823036,7.72078133124053,7.74274656973623,1929867.50443377,0.0,1.0
2002-04-09,36.45,36.67,35.93,36.0,742700,8.0063294316847,8.05465295637526,7.89211019150703,7.90748585845403,3381251.69979467,0.0,1.0
2002-04-10,37.07,37.1,36.5,36.85,577300,8.14251391035808,8.14910348190679,8.01731205093255,8.09419038566753,2628243.71387029,0.0,1.0
2002-04-11,37.09,37.45,36.98,37.0,1129300,8.14690695805722,8.22598181664176,8.12274519571194,8.12713824341108,5141305.432312,0.0,1.0
2002-04-12,37.83,37.83,37.05,37.05,764800,8.30944972292544,8.30944972292544,8.13812086265894,8.13812086265894,3481865.22149315,0.0,1.0
2002-04-15,37.49,37.83,37.25,37.83,504200,8.23476791204004,8.30944972292544,8.18205133965035,8.30944972292544,2295445.14209839,0.0,1.0
2002-04-16,36.05,37.72,35.77,37.49,1321400,7.91846847770188,8.28528796058016,7.8569658099139,8.23476791204004,6015869.12092188,0.0,1.0
2002-04-17,36.47,36.54,35.97,36.06,615600,8.01072247938384,8.02609814633084,7.90089628690531,7.92066500155145,2802610.13382739,0.0,1.0
2002-04-18,36.45,36.65,36.32,36.47,561400,8.0063294316847,8.05025990867611,7.97777462164029,8.01072247938384,2555856.61002387,0.0,1.0
2002-04-19,36.83,36.93,36.45,36.45,299300,8.08979733796838,8.11176257646409,8.0063294316847,8.0063294316847,1362607.55856812,0.0,1.0
2002-04-22,36.48,36.81,36.3,36.81,342500,8.01291900323341,8.08540429026924,7.97338157394114,8.08540429026924,1559281.95392443,0.0,1.0
2002-04-23,36.7,36.76,36.45,36.48,490700,8.06124252792397,8.07442167102139,8.0063294316847,8.01291900323341,2233984.39354954,0.0,1.0
2002-04-24,36.98,37.45,36.6,36.6,405600,8.12274519571194,8.22598181664176,8.03927728942826,8.03927728942826,1846554.04528978,0.0,1.0
2002-04-25,37.86,37.9,36.9,36.99,648100,8.31603929447415,8.32482538987243,8.10517300491538,8.12494171956151,2950571.19514868,0.0,1.0
2002-04-26,37.61,37.8,37.21,37.8,445100,8.26112619823489,8.30286015137673,8.17326524425206,8.30286015137673,2026383.64289566,0.0,1.0
2002-04-29,37.47,37.8,37.42,37.6,467600,8.2303748643409,8.30286015137673,8.21939224509305,8.25892967438532,2128818.22381041,0.0,1.0
2002-04-30,38.66,38.83,37.45,37.47,935600,8.4917612024398,8.5291021078825,8.22598181664176,8.2303748643409,4259457.50683707,0.0,1.0
2002-05-01,38.77,39.1,38.51,38.6,811200,8.51592296478507,8.5884082518209,8.45881334469624,8.47858205934237,3693108.09057956,0.0,1.0
2002-05-02,38.54,38.91,38.54,38.7,481500,8.46540291624495,8.54667429867906,8.46540291624495,8.50054729783808,2192100.03157551,0.0,1.0
2002-05-03,39.01,40.2,39.0,40.2,18958700,8.56863953717477,8.83002587527366,8.56644301332519,8.83002587527366,86312288.4083711,0.0,1.0
2002-05-06,38.61,39.19,38.61,38.99,1866100,8.48077858319194,8.60817696646704,8.48077858319194,8.56424648947563,8495696.50866681,0.0,1.0
2002-05-07,38.54,39.08,38.53,38.62,774600,8.46540291624495,8.58401520412176,8.46320639239538,8.48297510704151,3526481.17229157,0.0,1.0
2002-05-08,38.71,39.25,38.5,38.9,852300,8.50274382168765,8.62135610956446,8.45661682084667,8.54447777482949,3880221.92505049,0.0,1.0
2002-05-09,38.59,39.4,38.55,38.55,981200,8.4763855354928,8.65430396730802,8.46759944009452,8.46759944009452,4467058.25749095,0.0,1.0
2002-05-10,38.43,38.7,38.38,38.6,816100,8.44124115389967,8.50054729783808,8.43025853465182,8.47858205934237,3715416.06597877,0.0,1.0
2002-05-13,39.07,39.35,38.54,38.54,722400,8.58181868027219,8.64332134806017,8.46540291624495,8.46540291624495,3288832.94456937,0.0,1.0
2002-05-14,39.74,39.75,39.49,39.58,893700,8.72898577819342,8.73118230204299,8.67407268195415,8.69384139660029,4068701.55393362,0.0,1.0
2002-05-15,40.45,41.0,39.72,39.72,1171600,8.88493897151293,9.00574778323931,8.72459273049428,8.72459273049428,5333882.44443172,0.0,1.0
2002-05-16,40.24,40.9,40.0,40.75,407500,8.83881197067195,8.9837825447436,8.78609539828225,8.95083468700004,1855204.07656702,0.0,1.0
2002-05-17,40.15,40.75,40.01,40.4,340100,8.81904325602581,8.95083468700004,8.78829192213182,8.87395635226507,1548355.59862686,0.0,1.0
2002-05-20,39.73,40.13,39.56,40.0,384300,8.72678925434385,8.81465020832667,8.68944834890115,8.78609539828225,1749582.64202382,0.0,1.0
2002-05-21,39.46,39.98,39.4,39.6,214100,8.66748311040544,8.78170235058311,8.65430396730802,8.69823444429943,974721.945504294,0.0,1.0
2002-05-22,39.2,39.25,38.75,39.25,405300,8.61037349031661,8.62135610956446,8.51152991708593,8.62135610956446,1845188.25087758,0.0,1.0
2002-05-23,39.74,39.8,38.95,39.2,339800,8.72898577819342,8.74216492129084,8.55546039407734,8.61037349031661,1546989.80421466,0.0,1.0
2002-05-24,38.75,39.61,38.75,39.6,414600,8.51152991708593,8.700430968149,8.51152991708593,8.69823444429943,1887527.87765568,0.0,1.0
2002-05-28,38.08,38.75,37.52,38.75,1066900,8.3643628191647,8.51152991708593,8.24135748358875,8.51152991708593,4857220.19457511,0.0,1.0
2002-05-29,37.85,38.09,37.4,37.6,413700,8.31384277062458,8.36655934301428,8.2149991973939,8.25892967438532,1883430.49441909,0.0,1.0
2002-05-30,38.64,38.74,37.55,38.0,720500,8.48736815474066,8.50933339323636,8.24794705513746,8.34679062836814,3280182.91329212,0.0,1.0
2002-05-31,38.95,38.96,38.54,38.9,379300,8.55546039407734,8.55765691792691,8.46540291624495,8.54447777482949,1726819.40182055,0.0,1.0
2002-06-03,38.57,39.35,37.85,38.93,394100,8.47199248779366,8.64332134806017,8.31384277062458,8.5510673463782,1794198.59282224,0.0,1.0
2002-06-04,38.25,38.81,38.2,38.57,661100,8.4017037246074,8.52470906018335,8.39072110535955,8.47199248779366,3009755.6196772,0.0,1.0
2002-06-05,38.37,38.45,38.0,38.25,245700,8.42806201080225,8.44563420159882,8.34679062836814,8.4017037246074,1118585.623589,0.0,1.0
2002-06-06,37.24,38.44,37.24,38.38,315800,8.17985481580078,8.44343767774924,8.17985481580078,8.43025853465182,1437726.25123893,0.0,1.0
2002-06-07,37.11,37.3,36.87,37.24,665800,8.15130000575636,8.1930339588982,8.09858343336666,8.17985481580078,3031153.06546828,0.0,1.0
2002-06-10,37.42,37.66,37.02,37.08,251100,8.21939224509305,8.27210881748274,8.13153129111022,8.14471043420765,1143169.92300854,0.0,1.0
2002-06-11,36.71,38.05,36.55,37.55,597200,8.06343905177354,8.35777324761599,8.02829467018041,8.24794705513746,2718841.40987933,0.0,1.0
2002-06-12,36.75,37.32,36.45,36.45,612700,8.12713824341108,8.25319181616603,8.06079425775058,8.06079425775058,2770560.10684388,0.25,1.0
2002-06-13,36.37,36.95,36.36,36.75,273900,8.04310252824112,8.17136756718475,8.04089106205243,8.12713824341108,1238544.82334673,0.0,1.0
2002-06-14,37.12,37.23,35.9,36.12,364000,8.20896249239236,8.23328862046788,7.939163617373,7.98781587352403,1645966.83350934,0.0,1.0
2002-06-17,38.25,38.3,37.15,37.15,372700,8.45885817171358,8.46991550265699,8.21559689095841,8.21559689095841,1685307.24958497,0.0,1.0
2002-06-18,38.28,38.55,37.85,38.15,245800,8.46549257027963,8.52520215737407,8.37039952416625,8.43674350982674,1111479.80130933,0.0,1.0
2002-06-19,38.28,38.62,37.95,37.95,369000,8.46549257027963,8.54068242069486,8.39251418605308,8.39251418605308,1668576.26803557,0.0,1.0
2002-06-20,38.01,38.54,37.95,38.29,364300,8.40578298318518,8.52299069118539,8.39251418605308,8.46770403646831,1647323.39958091,0.0,1.0
2002-06-21,38.2,38.2,37.61,37.65,514200,8.44780084077016,8.44780084077016,8.31732433563785,8.32617020039258,2325154.2466772,0.0,1.0
2002-06-24,38.5,38.6,37.72,38.2,697400,8.51414482643066,8.53625948831749,8.34165046371336,8.44780084077016,3153563.92771817,0.0,1.0
2002-06-25,38.3,38.74,37.96,38.6,596100,8.46991550265699,8.56722001495906,8.39472565224176,8.53625948831749,2695496.78421681,0.0,1.0
2002-06-26,38.14,38.25,37.5,38.0,555400,8.43453204363806,8.45885817171358,8.29299820756233,8.40357151699649,2511455.98717332,0.0,1.0
2002-06-27,38.1,38.55,37.92,38.35,652700,8.42568617888333,8.52520215737407,8.38587978748703,8.48097283360041,2951435.5830537,0.0,1.0
2002-06-28,38.3,38.31,37.6,38.2,709600,8.46991550265699,8.47212696884568,8.31511286944916,8.44780084077016,3208730.94796216,0.0,1.0
2002-07-01,37.66,38.5,37.54,38.25,410400,8.32838166658126,8.51414482643066,8.30184407231706,8.45885817171358,1855782.38591273,0.0,1.0
2002-07-02,37.45,38.13,37.4,37.66,330400,8.28194087661891,8.43232057744938,8.2708835456755,8.32838166658126,1494031.43349309,0.0,1.0
2002-07-03,36.85,37.58,36.37,37.46,387600,8.14925290529792,8.31068993707179,8.04310252824112,8.2841523428076,1752683.36447313,0.0,1.0
2002-07-05,37.88,37.9,36.95,37.03,114300,8.37703392273229,8.38145685510966,8.17136756718475,8.18905929669421,516851.673269554,0.0,1.0
2002-07-08,38.6,38.72,37.85,37.85,391000,8.53625948831749,8.56279708258169,8.37039952416625,8.37039952416625,1768057.77995097,0.0,1.0
2002-07-09,38.22,38.8,38.19,38.5,380800,8.45222377314753,8.58048881209116,8.44558937458148,8.51414482643066,1721934.53351746,0.0,1.0
2002-07-10,37.04,38.4,36.96,38.22,574600,8.1912707628829,8.49203016454383,8.17357903337343,8.45222377314753,2598276.21575403,0.0,1.0
2002-07-11,37.48,37.99,36.35,37.4,1030000,8.28857527518496,8.40136005080781,8.03867959586375,8.2708835456755,4657543.5124028,0.0,1.0
2002-07-12,36.75,37.66,36.44,37.25,450500,8.12713824341108,8.32838166658126,8.0585827915619,8.23771155284525,2037110.05081307,0.0,1.0
2002-07-15,36.75,36.8,35.66,36.0,625900,8.12713824341108,8.1381955743545,7.8860884288446,7.96127827925984,2830249.01399312,0.0,1.0
2002-07-16,36.08,36.95,35.75,36.7,829900,7.9789700087693,8.17136756718475,7.90599162454275,8.11608091246767,3752713.94266319,0.0,1.0
2002-07-17,36.29,36.97,35.25,36.25,677600,8.02541079873165,8.17579049956212,7.79541831510859,8.01656493397692,3064030.56699431,0.0,1.0
2002-07-18,35.39,36.45,35.22,36.3,498600,7.82637884175016,8.06079425775058,7.78878391654254,8.02762226492033,2254612.81095537,0.0,1.0
2002-07-19,34.42,35.32,33.95,35.3,487200,7.61186662144788,7.81089857842937,7.50792771057976,7.80647564605201,2203063.30023558,0.0,1.0
2002-07-22,33.6,34.2,32.75,34.2,639100,7.43052639397585,7.56321436529684,7.24255176793777,7.56321436529684,2889937.92114236,0.0,1.0
2002-07-23,32.62,34.15,32.2,33.6,660800,7.21380270748488,7.55215703435343,7.12092112756019,7.43052639397585,2988062.86698619,0.0,1.0
2002-07-24,34.09,34.5,30.85,30.95,1048200,7.53888823722133,7.62955835095734,6.82237319208794,6.84448785397478,4739841.85407827,0.0,1.0
2002-07-25,34.81,35.02,33.7,34.1,621600,7.69811380280653,7.74455459276887,7.45264105586268,7.54109970341001,2810804.90030056,0.0,1.0
2002-07-26,35.42,35.42,34.37,34.58,319300,7.83301324031621,7.83301324031621,7.60080929050446,7.64725008046681,1443838.48884487,0.0,1.0
2002-07-29,37.09,37.2,35.39,35.5,435000,8.20232809382632,8.22665422190183,7.82637884175016,7.85070496982567,1967020.80378177,0.0,1.0
2002-07-30,36.7,37.15,36.1,36.7,412600,8.11608091246767,8.21559689095841,7.98339294114667,8.11608091246767,1865730.53710427,0.0,1.0
2002-07-31,37.43,37.43,36.62,36.7,501300,8.27751794424155,8.27751794424155,8.0983891829582,8.11608091246767,2266821.90559954,0.0,1.0
2002-08-01,36.62,37.45,36.6,37.43,311600,8.0983891829582,8.28194087661891,8.09396625058083,8.27751794424155,1409019.95967448,0.0,1.0
2002-08-02,36.15,36.91,35.68,36.5,363700,7.99445027209009,8.16252170243001,7.89051136122197,8.071851588694,1644610.26743777,0.0,1.0
2002-08-05,34.98,36.8,34.67,36.15,436900,7.73570872801414,8.1381955743545,7.66715327616496,7.99445027209009,1975612.38890173,0.0,1.0
2002-08-06,36.65,37.12,35.35,35.4,363600,8.10502358152425,8.20896249239236,7.81753297699542,7.82859030793884,1644158.07874724,0.0,1.0
2002-08-07,37.0,37.15,36.45,37.0,486100,8.18242489812816,8.21559689095841,8.06079425775058,8.18242489812816,2198089.22463981,0.0,1.0
2002-08-08,38.52,38.75,36.95,37.01,435200,8.51856775880803,8.56943148114774,8.17136756718475,8.18463636431685,1967925.18116281,0.0,1.0
2002-08-09,38.83,38.85,37.92,38.2,500800,8.58712321065721,8.59154614303457,8.38587978748703,8.44780084077016,2264560.96214692,0.0,1.0
2002-08-12,38.65,38.91,37.93,38.5,518200,8.54731681926091,8.60481494016667,8.38809125367571,8.51414482643066,2343241.79429819,0.0,1.0
2002-08-13,38.12,38.99,37.99,38.66,450800,8.43010911126069,8.62250666967614,8.40136005080781,8.54952828544959,2038466.61688465,0.0,1.0
2002-08-14,39.33,39.38,37.49,38.0,469900,8.69769652009137,8.70875385103479,8.29078674137365,8.40357151699649,2124834.65677483,0.0,1.0
2002-08-15,39.42,39.5,38.81,39.33,476700,8.71759971578952,8.73529144529899,8.58270027827984,8.69769652009137,2155583.4877305,0.0,1.0
2002-08-16,39.43,39.59,39.0,39.3,462300,8.7198111819782,8.75519464099714,8.62471813586482,8.69106212152532,2090468.31629497,0.0,1.0
2002-08-19,39.7,39.75,39.16,39.25,396500,8.77952076907265,8.79057810001607,8.66010159488375,8.6800047905819,1792928.15792982,0.0,1.0
2002-08-20,39.48,39.86,39.0,39.6,413300,8.73086851292162,8.81490422809159,8.62471813586482,8.75740610718582,1868895.85793794,0.0,1.0
2002-08-21,39.57,39.74,39.1,39.4,302000,8.75077170861977,8.78836663382739,8.64683279775165,8.71317678341215,1365609.84538412,0.0,1.0
2002-08-22,39.55,39.69,39.18,39.28,323800,8.7463487762424,8.77730930288397,8.66452452726112,8.68663918914796,1464186.97991847,0.0,1.0
2002-08-23,38.77,39.5,38.6,39.35,247800,8.57385441352511,8.73529144529899,8.53625948831749,8.70211945246874,1120523.57511982,0.0,1.0
2002-08-26,39.31,39.41,38.65,38.9,216700,8.69327358771401,8.71538824960084,8.54731681926091,8.60260347397799,979892.892366686,0.0,1.0
2002-08-27,38.91,39.49,38.71,39.48,512100,8.60481494016667,8.7330799791103,8.56058561639301,8.73086851292162,2315658.28417619,0.0,1.0
2002-08-28,38.47,38.95,38.1,38.7,335000,8.50751042786461,8.61366080492141,8.42568617888333,8.55837415020432,1514832.11325722,0.0,1.0
2002-08-29,38.42,38.5,38.04,38.44,440600,8.49645309692119,8.51414482643066,8.41241738175123,8.50087602929856,1992343.37045114,0.0,1.0
2002-08-30,38.3,38.79,38.25,38.3,673200,8.46991550265699,8.57827734590247,8.45885817171358,8.46991550265699,3044134.26461123,0.0,1.0
2002-09-03,36.92,38.2,36.92,38.2,430100,8.1647331686187,8.44780084077016,8.1647331686187,8.44780084077016,1944863.55794606,0.0,1.0
2002-09-04,37.23,37.3,36.75,36.94,629400,8.23328862046788,8.24876888378866,8.12713824341108,8.16915610099606,2846075.61816148,0.0,1.0
2002-09-05,37.24,37.47,36.72,36.85,620200,8.23550008665656,8.28636380899628,8.12050384484503,8.14925290529792,2804474.25863322,0.0,1.0
2002-09-06,38.19,38.4,37.57,37.6,927600,8.44558937458148,8.49203016454383,8.30847847088311,8.31511286944916,4194502.29330567,0.0,1.0
2002-09-09,38.65,38.92,37.73,38.05,523600,8.54731681926091,8.60702640635536,8.34386192990204,8.41462884793991,2367659.98358651,0.0,1.0
2002-09-10,37.88,38.85,37.5,38.85,504600,8.37703392273229,8.59154614303457,8.29299820756233,8.59154614303457,2281744.13238685,0.0,1.0
2002-09-11,37.5,38.0,37.35,38.0,340600,8.34828486227941,8.4595953271098,8.31489172283029,8.4595953271098,1529954.98005953,0.25,1.0
2002-09-12,36.12,37.35,36.0,37.3,985400,8.04106797934753,8.31489172283029,8.01435346778823,8.30376067634725,4426358.30108827,0.0,1.0
2002-09-13,36.75,36.9,35.7,35.7,377900,8.18131916503382,8.21471230448294,7.94756718889,7.94756718889,1697504.36572078,0.0,1.0
2002-09-16,36.36,36.63,35.83,36.6,328500,8.09449700246612,8.15460465347453,7.9765079097459,8.14792602558471,1475602.4983839,0.0,1.0
2002-09-17,36.29,37.01,36.28,36.61,316900,8.07891353738986,8.23920060674563,8.07668732809325,8.15015223488131,1423495.98702544,0.0,1.0
2002-09-18,35.45,36.0,35.45,36.0,383000,7.8919119564748,8.01435346778823,7.8919119564748,8.01435346778823,1720413.26295596,0.0,1.0
2002-09-19,34.42,35.25,34.29,35.2,347500,7.6626123989242,7.84738777054265,7.63367167806829,7.83625672405961,1560949.37043655,0.0,1.0
2002-09-20,34.7,34.77,34.25,34.4,580500,7.72494625922922,7.74052972430547,7.62476684088186,7.65815998033098,2607571.53824004,0.0,1.0
2002-09-23,34.84,35.14,34.26,34.65,378300,7.75611318938173,7.82289946827996,7.62699305017847,7.71381521274617,1699301.14197452,0.0,1.0
2002-09-24,34.05,35.25,34.03,34.6,513000,7.5802426549497,7.84738777054265,7.57579023635649,7.70268416626314,2304365.54542144,0.0,1.0
2002-09-25,35.05,35.34,34.0,34.3,483300,7.80286358461049,7.86742365421212,7.56911160846667,7.6358978873649,2170954.90858125,0.0,1.0
2002-09-26,36.02,36.02,34.96,35.04,380200,8.01880588638145,8.01880588638145,7.78282770094102,7.80063737531388,1707835.82917978,0.0,1.0
2002-09-27,34.97,36.08,34.85,35.9,331100,7.78505391023763,8.0321631421611,7.75833939867833,7.99209137482216,1487281.54403321,0.0,1.0
2002-09-30,34.67,35.07,33.66,34.75,512300,7.71826763133939,7.80731600320371,7.493420492382,7.73607730571225,2301221.18697739,0.0,1.0
2002-10-01,36.29,36.4,34.75,34.75,573300,8.07891353738986,8.10340183965255,7.73607730571225,7.73607730571225,2575229.56567273,0.0,1.0
2002-10-02,34.47,36.29,34.4,36.28,585700,7.67374344540723,8.07891353738986,7.65815998033098,8.07668732809325,2630929.62953866,0.0,1.0
2002-10-03,33.11,34.24,32.75,34.2,555900,7.37097898106857,7.62254063158525,7.29083544639069,7.61363579439882,2497069.79863504,0.0,1.0
2002-10-04,32.08,32.55,31.92,32.0,1114600,7.14167942351796,7.24631126045853,7.10606007477223,7.1238697491451,5006717.03104626,0.0,1.0
2002-10-07,30.38,32.2,30.23,32.08,832800,6.76322384309463,7.16839393507725,6.72983070364551,7.14167942351796,3740888.16028649,0.0,1.0
2002-10-08,31.81,32.09,30.75,31.0,1179100,7.08157177250955,7.14390563281457,6.84559358706912,6.90124881948431,5296447.20196182,0.0,1.0
2002-10-09,30.05,31.7,29.76,31.7,903600,6.68975893630657,7.05708347024686,6.62519886670494,7.05708347024686,4058917.55719846,0.0,1.0
2002-10-10,31.8,31.94,29.95,30.25,1018900,7.07934556321294,7.11051249336545,6.66749684334049,6.73428312223872,4576838.31233899,0.0,1.0
2002-10-11,32.69,33.11,32.15,32.5,878900,7.27747819061104,7.37097898106857,7.15726288859421,7.23518021397549,3947966.62353002,0.0,1.0
2002-10-14,33.33,33.33,32.34,32.66,487000,7.41995558559394,7.41995558559394,7.19956086522976,7.27079956272121,2187575.08892834,0.0,1.0
2002-10-15,34.75,34.9,34.1,34.1,661100,7.73607730571225,7.76947044516137,7.59137370143274,7.59137370143274,2969621.95336864,0.0,1.0
2002-10-16,34.3,35.03,33.81,34.75,484900,7.6358978873649,7.79841116601727,7.52681363183112,7.73607730571225,2178142.01359621,0.0,1.0
2002-10-17,35.32,35.7,35.05,35.7,601200,7.8629712356189,7.94756718889,7.80286358461049,7.94756718889,2700554.70937108,0.0,1.0
2002-10-18,36.16,36.36,34.8,35.1,594700,8.04997281653396,8.09449700246612,7.74720835219529,7.81399463109353,2671357.09524781,0.0,1.0
2002-10-21,36.3,36.49,35.48,36.0,501200,8.08113974668647,8.12343772332202,7.89859058436463,8.01435346778823,2251360.64593611,0.0,1.0
2002-10-22,36.51,36.93,35.85,36.1,1076500,8.12789014191523,8.22139093237276,7.98096032833912,8.03661556075431,4835574.09287753,0.0,1.0
2002-10-23,36.49,36.75,35.55,36.52,479200,8.12343772332202,8.18131916503382,7.91417404944088,8.13011635121184,2152537.95198041,0.0,1.0
2002-10-24,35.78,36.66,35.55,36.6,531000,7.96537686326286,8.16128328136435,7.91417404944088,8.14792602558471,2385220.47683973,0.0,1.0
2002-10-25,37.1,37.28,35.62,35.7,483300,8.2592364904151,8.29930825775404,7.92975751451714,7.94756718889,2170954.90858125,0.0,1.0
2002-10-28,36.87,37.5,36.79,37.5,454800,8.20803367659312,8.34828486227941,8.19022400222025,8.34828486227941,2042934.60050228,0.0,1.0
2002-10-29,36.28,36.82,35.8,36.82,544800,8.07668732809325,8.19690263011008,7.96982928185608,8.19690263011008,2447209.25759376,0.0,1.0
2002-10-30,37.62,37.95,36.48,36.5,702700,8.3749993738387,8.44846428062676,8.12121151402541,8.12566393261863,3156486.68375759,0.0,1.0
2002-10-31,37.08,37.88,36.97,37.68,353200,8.25478407182188,8.43288081555051,8.23029576955919,8.38835662961835,1586553.43205234,0.0,1.0
2002-11-01,37.95,38.14,36.86,37.0,427900,8.44846428062676,8.49076225726231,8.20580746729651,8.23697439744902,1922101.39743827,0.0,1.0
2002-11-04,37.4,38.3,37.18,38.0,603500,8.32602276931333,8.52638160600804,8.27704616478796,8.4595953271098,2710886.17283009,0.0,1.0
2002-11-05,37.2,37.73,37.15,37.35,446200,8.28149858338118,8.39948767610139,8.27036753689814,8.31489172283029,2004303.91104687,0.0,1.0
2002-11-06,36.6,37.19,36.18,37.12,341000,8.14792602558471,8.27927237408457,8.05442523512717,8.26368890900831,1531751.75631327,0.0,1.0
2002-11-07,35.34,36.45,35.31,36.4,428500,7.86742365421212,8.11453288613559,7.86074502632229,8.10340183965255,1924796.56181888,0.0,1.0
2002-11-08,34.93,35.99,34.8,35.15,490500,7.77614907305119,8.01212725849163,7.74720835219529,7.82512567757657,2203296.88114857,0.0,1.0
2002-11-11,34.72,35.25,34.69,34.93,213300,7.72939867782243,7.84738777054265,7.72272004993261,7.77614907305119,958130.937306807,0.0,1.0
2002-11-12,34.78,35.14,34.55,34.6,571700,7.74275593360208,7.82289946827996,7.6915531197801,7.70268416626314,2568042.46065777,0.0,1.0
2002-11-13,34.51,35.04,34.24,34.85,314900,7.68264828259367,7.80063737531388,7.62254063158525,7.75833939867833,1414512.10575674,0.0,1.0
2002-11-14,36.15,36.15,35.21,35.7,423900,8.04774660723735,8.04774660723735,7.83848293335621,7.94756718889,1904133.63490087,0.0,1.0
2002-11-15,36.18,36.27,35.44,35.9,457500,8.05442523512717,8.07446111879665,7.88968574717819,7.99209137482216,2055062.84021502,0.0,1.0
2002-11-18,35.57,36.39,35.55,36.35,345700,7.9186264680341,8.10117563035594,7.91417404944088,8.09227079316951,1552863.87729472,0.0,1.0
2002-11-19,35.6,35.95,35.4,35.5,235400,7.92530509592392,8.0032224213052,7.88078090999176,7.90304300295784,1057402.82532594,0.0,1.0
2002-11-20,36.7,37.05,35.5,35.6,428400,8.17018811855078,8.24810544393206,7.90304300295784,7.92530509592392,1924347.36775544,0.0,1.0
2002-11-21,37.15,37.7,36.8,36.8,490500,8.27036753689814,8.39280904821157,8.19245021151686,8.19245021151686,2203296.88114856,0.0,1.0
2002-11-22,37.3,37.69,37.06,37.17,237400,8.30376067634725,8.39058283891496,8.25033165322867,8.27481995549135,1066386.70659464,0.0,1.0
2002-11-25,37.11,37.73,36.83,37.2,339800,8.26146269971171,8.39948767610139,8.19912883940668,8.28149858338118,1526361.42755205,0.0,1.0
2002-11-26,36.85,37.22,36.79,36.95,372000,8.2035812579999,8.28595100197439,8.19022400222025,8.22584335096598,1671001.91597812,0.0,1.0
2002-11-27,37.4,37.77,36.98,37.0,367000,8.32602276931333,8.40839251328782,8.2325219788558,8.23697439744902,1648542.21280637,0.0,1.0
2002-11-29,36.88,37.46,36.79,37.4,172300,8.21025988588972,8.33938002509298,8.19022400222025,8.32602276931333,773961.371298467,0.0,1.0
2002-12-02,37.08,37.66,36.75,37.5,316300,8.25478407182188,8.38390421102514,8.18131916503382,8.34828486227941,1420800.82264483,0.0,1.0
2002-12-03,37.31,37.51,36.81,37.08,587400,8.30598688564386,8.35051107157602,8.19467642081347,8.25478407182188,2638565.92861706,0.0,1.0
2002-12-04,36.55,37.2,36.55,37.0,705000,8.13679497910167,8.28149858338118,8.13679497910167,8.23697439744902,3166818.14721659,0.0,1.0
2002-12-05,35.93,36.75,35.8,36.6,303600,7.99877000271198,8.18131916503382,7.96982928185608,8.14792602558471,1363753.17658859,0.0,1.0
2002-12-06,36.31,36.66,35.52,35.65,240600,8.08336595598308,8.16128328136435,7.90749542155106,7.93643614240696,1080760.91662456,0.0,1.0
2002-12-09,35.82,36.3,35.8,36.15,406900,7.97428170044929,8.08113974668647,7.96982928185608,8.04774660723735,1827770.64411692,0.0,1.0
2002-12-10,36.46,36.47,35.75,35.75,317200,8.1167590954322,8.1189853047288,7.95869823537304,7.95869823537304,1424843.56921575,0.0,1.0
2002-12-11,36.52,36.75,35.96,36.1,336300,8.19690263011008,8.24852605850343,8.07121080445669,8.10263376087004,1498331.32760235,0.3,1.0
2002-12-12,36.17,36.8,36.09,36.75,370300,8.11834523907671,8.25974854293677,8.10038926398337,8.24852605850343,1649812.93669685,0.0,1.0
2002-12-13,35.58,36.22,35.58,36.07,298000,7.98591992276332,8.12956772351005,7.98591992276332,8.09590027021003,1327691.75029884,0.0,1.0
2002-12-16,36.3,36.36,35.32,35.59,496600,8.14752369860339,8.1609906799234,7.92756300370996,7.98816441964999,2212522.56106847,0.0,1.0
2002-12-17,36.22,36.61,36.1,36.1,250600,8.12956772351005,8.21710310209009,8.10263376087004,8.10263376087004,1116508.56585533,0.0,1.0
2002-12-18,35.78,36.22,35.48,36.2,271600,8.03080986049667,8.12956772351005,7.96347495389665,8.12507872973671,1210070.73617841,0.0,1.0
2002-12-19,35.49,36.15,35.26,35.73,484200,7.96571945078331,8.11385624530338,7.91409602238996,8.01958737606334,2157276.32716342,0.0,1.0
2002-12-20,36.12,36.35,35.5,35.53,538000,8.10712275464337,8.15874618303673,7.96796394766998,7.97469743832998,2396973.69684824,0.0,1.0
2002-12-23,35.9,36.33,35.75,36.26,243800,8.05774382313668,8.15425718926339,8.02407636983667,8.13854571105672,1086212.24403643,0.0,1.0
2002-12-24,35.87,36.05,35.83,35.9,192700,8.05101033247668,8.0914112764367,8.04203234493001,8.05774382313668,858544.296250289,0.0,1.0
2002-12-26,36.0,36.45,35.88,35.88,366400,8.08018879200336,8.1811911519034,8.05325482936335,8.05325482936335,1632437.10506542,0.0,1.0
2002-12-27,35.44,36.09,35.44,35.99,201600,7.95449696634998,8.10038926398337,7.95449696634998,8.07794429511669,898196.835101495,0.0,1.0
2002-12-30,35.93,36.08,35.37,35.45,229200,8.06447731379669,8.0981447670967,7.9387854881433,7.95674146323664,1021164.25895468,0.0,1.0
2002-12-31,35.94,36.13,35.42,35.9,336200,8.06672181068336,8.10936725153004,7.95000797257664,8.05774382313668,1497885.79345795,0.0,1.0
2003-01-02,37.16,37.51,35.6,36.3,710300,8.3405504308568,8.41910782189017,7.99040891653666,8.14752369860339,3164629.02764183,0.0,1.0
2003-01-03,37.15,37.42,36.86,37.15,398400,8.33830593397014,8.39890734991016,8.27321552425678,8.33830593397014,1775008.031272,0.0,1.0
2003-01-06,38.08,38.17,36.93,37.0,521500,8.54704414443022,8.56724461641023,8.28892700246345,8.30463848067012,2323460.56302297,0.0,1.0
2003-01-07,37.35,38.03,37.35,38.0,556400,8.38319587170349,8.53582165999688,8.38319587170349,8.52908816933688,2478951.97941702,0.0,1.0
2003-01-08,37.28,37.57,37.16,37.35,243200,8.36748439349681,8.43257480321017,8.3405504308568,8.38319587170349,1083539.03917006,0.0,1.0
2003-01-09,38.3,38.35,37.53,37.53,506100,8.59642307593691,8.60764556037025,8.4235968156635,8.4235968156635,2254848.30478605,0.0,1.0
2003-01-10,37.65,38.2,37.55,37.6,341700,8.45053077830351,8.57397810707023,8.42808580943684,8.43930829387018,1522390.17139971,0.0,1.0
2003-01-13,37.8,38.19,37.61,37.65,270400,8.48419823160353,8.57173361018357,8.44155279075684,8.45053077830351,1204724.32644566,0.0,1.0
2003-01-14,38.2,38.2,37.5,37.83,239300,8.57397810707023,8.57397810707023,8.4168633250035,8.49093172226353,1066163.20753863,0.0,1.0
2003-01-15,37.36,38.2,37.25,38.2,459800,8.38544036859015,8.57397810707023,8.36075090283681,8.57397810707023,2048565.99593089,0.0,1.0
2003-01-16,37.5,37.82,37.26,37.35,299900,8.4168633250035,8.48868722537686,8.36299539972348,8.38319587170349,1336156.89904235,0.0,1.0
2003-01-17,37.09,37.6,36.62,37.4,503500,8.32483895265013,8.43930829387018,8.21934759897675,8.39441835613682,2243264.41703176,0.0,1.0
2003-01-21,36.55,37.48,36.42,37.25,526100,8.20363612077008,8.41237433123016,8.1744576612434,8.36075090283681,2343955.13366516,0.0,1.0
2003-01-22,36.85,37.0,36.3,36.8,695500,8.27097102737011,8.30463848067012,8.14752369860339,8.25974854293677,3098689.97427128,0.0,1.0
2003-01-23,37.39,37.43,36.84,36.9,677700,8.39217385925016,8.40115184679683,8.26872653048344,8.28219351180345,3019384.89656887,0.0,1.0
2003-01-24,36.47,37.38,36.47,37.38,374500,8.18568014567674,8.38992936236349,8.18568014567674,8.38992936236349,1668525.37076146,0.0,1.0
2003-01-27,36.15,36.66,36.11,36.47,406500,8.11385624530338,8.22832558652342,8.1048782577567,8.18568014567674,1811096.29696805,0.0,1.0
2003-01-28,36.22,36.33,36.0,36.15,429100,8.12956772351005,8.15425718926339,8.08018879200336,8.11385624530338,1911787.01360145,0.0,1.0
2003-01-29,36.5,36.65,35.58,36.2,446400,8.19241363633674,8.22608108963676,7.98591992276332,8.12507872973671,1988864.42058188,0.0,1.0
2003-01-30,36.14,36.84,36.07,36.4,462400,8.11161174841671,8.26872653048344,8.09590027021003,8.16996866747007,2060149.88368518,0.0,1.0
2003-01-31,37.5,37.54,36.08,36.14,729900,8.4168633250035,8.42584131255017,8.0981447670967,8.11161174841671,3251953.71994336,0.0,1.0
2003-02-03,37.4,37.92,37.12,37.48,740500,8.39441835613682,8.51113219424354,8.33157244331013,8.41237433123016,3299180.3392493,0.0,1.0
2003-02-04,36.97,37.3,36.75,37.3,481100,8.29790499001012,8.37197338727015,8.24852605850343,8.37197338727015,2143464.76868715,0.0,1.0
2003-02-05,36.95,37.7,36.68,36.98,627400,8.29341599623679,8.46175326273685,8.23281458029676,8.30014948689679,2795281.22193789,0.0,1.0
2003-02-06,36.92,37.45,36.63,36.95,458000,8.28668250557678,8.40564084057016,8.22159209586342,8.29341599623679,2040546.38133177,0.0,1.0
2003-02-07,36.94,37.34,36.77,37.07,372400,8.29117149935012,8.38095137481682,8.25301505227677,8.3203499588768,1659169.15372915,0.0,1.0
2003-02-10,37.53,37.53,36.79,37.04,573400,8.4235968156635,8.4235968156635,8.2575040460501,8.31361646821679,2554692.78396428,0.0,1.0
2003-02-11,37.38,38.23,37.36,38.23,962800,8.38992936236349,8.58071159773024,8.38544036859015,8.58071159773024,4289602.74224068,0.0,1.0
2003-02-12,37.08,37.9,37.06,37.37,285400,8.32259445576346,8.50664320047021,8.31810546199013,8.38768486547682,1271554.448105,0.0,1.0
2003-02-13,37.26,37.35,36.7,37.13,348500,8.36299539972348,8.38319587170349,8.23730357407009,8.3338169401968,1552686.49321861,0.0,1.0
2003-02-14,38.0,38.0,37.3,37.4,438000,8.52908816933688,8.52908816933688,8.37197338727015,8.39441835613682,1951439.55245266,0.0,1.0
2003-02-18,37.55,38.36,37.55,38.2,739400,8.42808580943684,8.60989005725692,8.42808580943684,8.57397810707023,3294279.46366094,0.0,1.0
2003-02-19,37.51,37.62,37.2,37.57,611500,8.41910782189017,8.44379728764351,8.34952841840347,8.43257480321017,2724441.29297899,0.0,1.0
2003-02-20,37.24,37.57,37.05,37.48,506600,8.35850640595014,8.43257480321017,8.31586096510346,8.41237433123016,2257075.97550803,0.0,1.0
2003-02-21,37.78,37.98,37.09,37.45,295800,8.47970923783019,8.52459917556355,8.32483895265013,8.40564084057016,1317889.99912214,0.0,1.0
2003-02-24,36.79,37.75,36.79,37.75,314100,8.2575040460501,8.47297574717019,8.2575040460501,8.47297574717019,1399422.74754653,0.0,1.0
2003-02-25,37.2,37.24,36.12,36.54,810500,8.34952841840347,8.35850640595014,8.10712275464337,8.20139162388341,3611054.24032621,0.0,1.0
2003-02-26,36.67,37.16,36.63,37.16,315600,8.23057008341009,8.3405504308568,8.22159209586342,8.3405504308568,1406105.75971246,0.0,1.0
2003-02-27,38.5,38.73,37.0,37.1,1672700,8.64131301367026,8.69293644206362,8.30463848067012,8.3270834495368,7452449.63330492,0.0,1.0
2003-02-28,38.19,38.99,38.1,38.6,945300,8.57173361018357,8.75129336111697,8.55153313820356,8.66375798253694,4211634.26697145,0.0,1.0
2003-03-03,38.31,39.25,38.22,38.55,734900,8.59866757282358,8.80965028017033,8.57846710084357,8.6525354981036,3274230.42716314,0.0,1.0
2003-03-04,37.96,38.36,37.96,38.25,465800,8.52011018179021,8.60989005725692,8.52011018179021,8.58520059150357,2075298.04459463,0.0,1.0
2003-03-05,38.33,38.5,37.83,38.0,771500,8.60315656659691,8.64131301367026,8.49093172226353,8.52908816933688,3437295.92401193,0.0,1.0
2003-03-06,38.22,38.48,38.06,38.25,581200,8.57846710084357,8.63682401989693,8.54255515065689,8.58520059150357,2589444.44722713,0.0,1.0
2003-03-07,38.72,38.78,38.05,38.1,594900,8.69069194517695,8.70415892649696,8.54031065377022,8.55153313820356,2650482.62500933,0.0,1.0
2003-03-10,37.86,38.62,37.71,38.6,557200,8.49766521292353,8.66824697631027,8.46399775962352,8.66375798253694,2482516.25257219,0.0,1.0
2003-03-11,37.35,38.06,37.29,37.81,459300,8.43706379698351,8.59744707130368,8.42351028084378,8.54097408738813,2033273.11642865,0.24,1.0
2003-03-12,36.75,37.26,36.28,37.1,727000,8.36929621628485,8.48544155153125,8.26226031909698,8.44900379929708,3192293.51065553,0.3,1.0
2003-03-13,37.59,37.62,36.76,37.0,833600,8.56059441551422,8.56742649405812,8.37157357579948,8.42623020415073,3660379.46421245,0.0,1.0
2003-03-14,37.46,37.97,37.29,37.7,643400,8.53098874182395,8.64713407707036,8.49227363007515,8.5856453701752,2825201.71218125,0.0,1.0
2003-03-17,38.43,38.43,37.2,37.26,833500,8.75189261474358,8.75189261474358,8.47177739444344,8.48544155153125,3659940.35919035,0.0,1.0
2003-03-18,38.43,38.72,38.03,38.5,896100,8.75189261474358,8.81793604066801,8.66079823415817,8.76783413134603,3934820.10302396,0.0,1.0
2003-03-19,38.8,38.9,38.35,38.46,609400,8.83615491678509,8.85892851193144,8.7336737386265,8.75872469328749,2675906.00466779,0.0,1.0
2003-03-20,39.15,39.41,38.5,38.81,631200,8.91586249979733,8.97507384717784,8.76783413134603,8.83843227629973,2771630.89948524,0.0,1.0
2003-03-21,39.93,39.96,39.27,39.45,684100,9.09349654193888,9.10032862048279,8.94319081397295,8.98418328523639,3003917.45617531,0.0,1.0
2003-03-24,39.44,39.76,39.24,39.75,769300,8.98190592572175,9.05478143019008,8.93635873542904,9.05250407067544,3378034.93500316,0.0,1.0
2003-03-25,39.82,40.0,39.18,39.39,857100,9.06844558727789,9.10943805854133,8.92269457834123,8.97051912814857,3763569.14440558,0.0,1.0
2003-03-26,39.6,39.93,39.37,39.4,504800,9.01834367795592,9.09349654193888,8.9659644091193,8.97279648766321,2216602.15155284,0.0,1.0
2003-03-27,39.82,39.9,39.11,39.6,642000,9.06844558727789,9.08666446339497,8.90675306173878,9.01834367795592,2819054.24187187,0.0,1.0
2003-03-28,39.96,40.12,39.38,39.7,766600,9.10032862048279,9.13676637271695,8.96824176863394,9.04111727310227,3366179.09940651,0.0,1.0
2003-03-31,39.71,40.09,39.31,39.97,676900,9.0433946326169,9.12993429417305,8.95230025203149,9.10260597999742,2972301.89458422,0.0,1.0
2003-04-01,40.38,40.6,39.59,39.9,709300,9.19597772009747,9.24607962941945,9.01606631844128,9.08666446339497,3114571.92174411,0.0,1.0
2003-04-02,41.08,41.15,40.7,40.75,672200,9.35539288612194,9.37133440272439,9.2688532245658,9.28024002213898,2951663.9585456,0.0,1.0
2003-04-03,40.55,41.0,40.4,40.95,640000,9.23469283184627,9.33717401000486,9.20053243912674,9.32578721243169,2810272.1414299,0.0,1.0
2003-04-04,40.9,40.95,40.41,40.65,550300,9.31440041485851,9.32578721243169,9.20280979864138,9.25746642699263,2416394.93660762,0.0,1.0
2003-04-07,39.44,41.0,39.43,40.9,1735500,8.98190592572175,9.33717401000486,8.97962856620711,9.31440041485851,7620667.65851812,0.0,1.0
2003-04-08,39.74,39.8,39.33,39.55,583100,9.05022671116081,9.06389086824862,8.95685497106076,9.00695688038274,2560421.3838559,0.0,1.0
2003-04-09,39.05,40.0,38.99,39.75,836200,8.89308890465097,9.10943805854133,8.87942474756316,9.05250407067544,3671796.19478701,0.0,1.0
2003-04-10,39.78,39.99,39.1,39.15,780700,9.05933614921935,9.10716069902669,8.90447570222415,8.91586249979733,3428092.90752238,0.0,1.0
2003-04-11,40.01,40.41,39.76,39.97,639700,9.11171541805596,9.20280979864138,9.05478143019008,9.10260597999742,2808954.82636361,0.0,1.0
2003-04-14,40.35,40.5,39.83,40.5,916500,9.18914564155357,9.2233060342731,9.07072294679253,9.2233060342731,4024397.52753204,0.0,1.0
2003-04-15,41.24,41.53,40.35,40.45,916100,9.39183063835611,9.45787406428054,9.18914564155357,9.21191923669992,4022641.10744365,0.0,1.0
2003-04-16,41.04,41.7,40.95,41.45,996100,9.3462834480634,9.49658917602934,9.32578721243169,9.43965518816345,4373925.12512239,0.0,1.0
2003-04-17,41.72,41.83,41.2,41.2,560900,9.50114389505861,9.52619484971959,9.38272120029757,9.38272120029757,2462940.06895005,0.0,1.0
2003-04-21,41.93,42.12,41.49,41.72,588800,9.54896844486595,9.59223827564402,9.44876462622199,9.50114389505861,2585450.37011551,0.0,1.0
2003-04-22,43.56,43.67,41.75,41.95,1303300,9.92017804575151,9.9452290004125,9.50797597360251,9.55352316389522,5722855.75300874,0.0,1.0
2003-04-23,43.71,43.87,43.1,43.56,838800,9.95433843847104,9.9907761907052,9.81541950807828,9.92017804575151,3683212.92536157,0.0,1.0
2003-04-24,43.39,43.61,42.85,43.61,838700,9.88146293400271,9.93156484332468,9.7584855202124,9.93156484332468,3682773.82033947,0.0,1.0
2003-04-25,42.8,43.37,42.59,43.36,706100,9.74709872263922,9.87690821497343,9.69927417283188,9.8746308554588,3100520.56103696,0.0,1.0
2003-04-28,43.58,43.72,42.92,42.93,697700,9.92473276478078,9.95661579798567,9.77442703681485,9.77670439632948,3063635.73918069,0.0,1.0
2003-04-29,44.08,44.33,43.27,43.69,877200,10.0386007405125,10.0955347283784,9.85413461982708,9.94978371944177,3851829.25384738,0.0,1.0
2003-04-30,43.8,44.28,43.42,43.98,832700,9.97483467410276,10.0841479308053,9.88829501254661,10.0158271453662,3656427.51901356,0.0,1.0
2003-05-01,43.53,43.85,42.79,43.8,628000,9.9133459672076,9.98622147167593,9.74482136312459,9.97483467410276,2757579.53877809,0.0,1.0
2003-05-02,44.68,44.7,43.5,43.64,653300,10.1752423113907,10.1797970304199,9.9065138886637,9.93839692186859,2868673.10936898,0.0,1.0
2003-05-05,44.72,44.96,44.38,44.75,705400,10.1843517494492,10.2390083778005,10.1069215259516,10.1911838279931,3097446.82588227,0.0,1.0
2003-05-06,45.05,45.05,44.56,44.56,864300,10.2595046134322,10.2595046134322,10.147913997215,10.147913997215,3795184.70599665,0.0,1.0
2003-05-07,44.89,45.3,44.67,44.93,781200,10.223066861198,10.3164386012981,10.172964951876,10.2321762992565,3430288.43263288,0.0,1.0
2003-05-08,44.55,44.97,44.31,44.69,537300,10.1456366377004,10.2412857373151,10.0909800093492,10.1775196709053,2359311.28373482,0.0,1.0
2003-05-09,44.71,44.77,44.27,44.75,487200,10.1820743899346,10.1957385470224,10.0818705712906,10.1911838279931,2139319.66766351,0.0,1.0
2003-05-12,44.25,44.41,43.95,44.41,1129300,10.0773158522613,10.1137536044955,10.0089950668223,10.1137536044955,4958813.01455751,0.0,1.0
2003-05-13,44.29,44.67,43.93,44.05,621000,10.0864252903199,10.172964951876,10.004440347793,10.0317686619686,2726842.1872312,0.0,1.0
2003-05-14,43.95,44.4,43.83,44.25,534200,10.0089950668223,10.1114762449809,9.98166675264666,10.0773158522613,2345699.02804977,0.0,1.0
2003-05-15,44.95,44.98,44.05,44.05,1027800,10.2367310182858,10.2435630968297,10.0317686619686,10.0317686619686,4513121.41712759,0.0,1.0
2003-05-16,45.1,45.25,44.7,44.7,863100,10.2708914110053,10.3050518037249,10.1797970304199,10.1797970304199,3789915.4457315,0.0,1.0
2003-05-19,43.8,45.1,43.8,45.1,574200,9.97483467410276,10.2708914110053,9.97483467410276,10.2708914110053,2521341.03688914,0.0,1.0
2003-05-20,43.92,44.3,43.65,43.85,419300,10.0021629882784,10.0887026498345,9.94067428138323,9.98622147167593,1841167.35765868,0.0,1.0
2003-05-21,44.53,44.53,43.65,43.8,517100,10.1410819186711,10.1410819186711,9.94067428138323,9.97483467410276,2270612.06927095,0.0,1.0
2003-05-22,44.42,44.75,44.0,44.5,548000,10.1160309640101,10.1911838279931,10.0203818643955,10.1342498401272,2406295.52109937,0.0,1.0
2003-05-23,44.69,44.96,44.22,44.22,507200,10.1775196709053,10.2390083778005,10.0704837737174,10.0704837737174,2227140.6720832,0.0,1.0
2003-05-27,45.24,45.28,44.02,44.65,791600,10.3027744442102,10.3118838822688,10.0249365834247,10.1684102328468,3475955.35493113,0.0,1.0
2003-05-28,45.21,45.39,45.01,45.24,951700,10.2959423656663,10.3369348369298,10.2503951753736,10.3027744442102,4178962.4953107,0.0,1.0
2003-05-29,45.22,45.99,44.95,45.29,1015000,10.298219725181,10.4735764078079,10.2367310182858,10.3141612417834,4456915.97429898,0.0,1.0
2003-05-30,46.76,46.82,45.5,45.5,1812500,10.6489330904348,10.6625972475226,10.3619857915908,10.3619857915908,7958778.52553392,0.0,1.0
2003-06-02,46.63,47.1,46.4,46.86,851600,10.6193274167446,10.7263633139324,10.5669481479079,10.6717066855812,3739418.36819015,0.0,1.0
2003-06-03,46.8,47.0,46.48,46.76,707400,10.6580425284934,10.7035897187861,10.585167024025,10.6489330904348,3106228.92632423,0.0,1.0
2003-06-04,47.25,47.46,46.7,46.73,895100,10.7605237066519,10.8083482564593,10.635268933347,10.6421010118909,3930429.05280299,0.0,1.0
2003-06-05,47.98,48.0,47.0,47.15,634400,10.9267709512203,10.9313256702496,10.7035897187861,10.7377501115056,2785682.2601924,0.0,1.0
2003-06-06,47.48,48.5,47.41,48.31,631100,10.8129029754886,11.0451936459814,10.7969614588861,11.0019238152033,2771191.79446313,0.0,1.0
2003-06-09,47.07,47.48,46.88,47.48,714400,10.7195312353885,10.8129029754886,10.6762614046104,10.8129029754886,3136966.27787113,0.0,1.0
2003-06-10,47.16,47.35,46.91,47.2,590900,10.7400274710202,10.7832973017983,10.6830934831543,10.7491369090788,2594671.57557958,0.0,1.0
2003-06-11,46.19,46.31,45.65,46.0,1483800,10.5874443835397,10.6149501927197,10.4636682422296,10.5438935190046,6473396.17732057,0.3,1.0
2003-06-12,45.95,46.25,45.34,46.25,1011400,10.5324327651796,10.6011972881297,10.3926115685146,10.6011972881297,4412449.71946493,0.0,1.0
2003-06-13,45.88,46.22,45.66,45.96,533600,10.5163877098246,10.5943208358347,10.4659603929946,10.5347249159446,2327944.60184545,0.0,1.0
2003-06-16,46.86,46.86,45.78,45.78,627000,10.7410184847947,10.7410184847947,10.4934662021746,10.4934662021746,2735422.16146382,0.0,1.0
2003-06-17,46.75,46.89,46.2,46.84,432200,10.7158048263797,10.7478949370897,10.5897365343047,10.7364341832647,1885565.32405847,0.0,1.0
2003-06-18,46.6,46.75,45.9,46.75,605400,10.6814225649047,10.7158048263797,10.5209720113546,10.7158048263797,2641187.5224086,0.0,1.0
2003-06-19,45.19,46.5,45.14,46.5,609100,10.3582293070396,10.6585010572547,10.3467685532146,10.6585010572547,2657329.56706157,0.0,1.0
2003-06-20,45.7,45.96,45.28,45.3,1019900,10.4751289960546,10.5347249159446,10.3788586639246,10.3834429654546,4449532.79501906,0.0,1.0
2003-06-23,44.77,45.69,44.4,45.6,590100,10.2619589749095,10.4728368452896,10.1771493966045,10.4522074884046,2574437.98641117,0.0,1.0
2003-06-24,44.49,45.0,44.37,44.67,604100,10.1977787534895,10.3146784425045,10.1702729443095,10.2390374672595,2635515.9932062,0.0,1.0
2003-06-25,44.4,45.0,44.4,44.5,602600,10.1771493966045,10.3146784425045,10.1771493966045,10.2000709042545,2628971.92104959,0.0,1.0
2003-06-26,44.39,44.58,44.05,44.41,673600,10.1748572458395,10.2184081103745,10.0969241198294,10.1794415473695,2938724.66979589,0.0,1.0
2003-06-27,43.85,44.38,43.6,44.09,759100,10.0510811045294,10.1725650950745,9.9937773354044,10.1060927228894,3311736.78272279,0.0,1.0
2003-06-30,43.91,44.52,43.84,43.84,598300,10.0648340091194,10.2046552057845,10.0487889537644,10.0487889537644,2610212.24753398,0.0,1.0
2003-07-01,44.47,44.5,43.25,43.91,1073100,10.1931944519595,10.2000709042545,9.91355205862936,10.0648340091194,4681629.22084022,0.0,1.0
2003-07-02,44.2,44.51,44.04,44.1,850400,10.1313063813045,10.2023630550195,10.0946319690644,10.1083848736544,3710052.64132188,0.0,1.0
2003-07-03,43.91,44.27,43.7,44.2,497900,10.0648340091194,10.1473514366595,10.0166988430544,10.1313063813045,2172195.68451808,0.0,1.0
2003-07-07,44.09,44.46,43.92,43.98,796100,10.1060927228894,10.1909023011945,10.0671261598844,10.0808790644744,3473157.22925256,0.0,1.0
2003-07-08,43.94,44.08,43.6,44.08,937100,10.0717104614144,10.1038005721244,9.9937773354044,10.1038005721244,4088300.01197408,0.0,1.0
2003-07-09,43.1,43.75,43.0,43.69,1029300,9.87916979715435,10.0281595968794,9.85624828950434,10.0144066922894,4490542.31386715,0.0,1.0
2003-07-10,42.95,43.05,42.43,43.0,656100,9.84478753567933,9.86770904332934,9.72559569589928,9.85624828950434,2862377.16130209,0.0,1.0
2003-07-11,42.72,43.35,42.69,43.05,630300,9.79206806808431,9.93647356627937,9.78519161578931,9.86770904332934,2749819.12020836,0.0,1.0
2003-07-14,43.39,44.05,43.1,43.1,772500,9.94564216933938,10.0969241198294,9.87916979715435,9.87916979715435,3370197.16065518,0.0,1.0
2003-07-15,42.65,43.75,42.52,43.6,839100,9.7760230127293,10.0281595968794,9.74622505278429,9.9937773354044,3660753.96440875,0.0,1.0
2003-07-16,42.63,42.94,42.05,42.65,707300,9.7714387111993,9.84249538491433,9.63849396682924,9.7760230127293,3085748.15758111,0.0,1.0
2003-07-17,41.97,42.2,41.76,41.8,1006900,9.62015676070923,9.67287622830426,9.57202159464421,9.58119019770422,4392817.50299508,0.0,1.0
2003-07-18,42.05,42.39,41.9,42.07,730000,9.63849396682924,9.71642709283928,9.60411170535423,9.64307826835924,3184781.78288451,0.0,1.0
2003-07-21,42.74,43.03,42.23,42.3,854400,9.79665236961431,9.86312474179934,9.67975268059926,9.69579773595427,3727503.5004062,0.0,1.0
2003-07-22,42.87,43.05,42.24,42.69,908600,9.82645032955932,9.86770904332934,9.68204483136426,9.78519161578931,3963962.64099844,0.0,1.0
2003-07-23,43.39,43.41,42.66,43.05,735400,9.94564216933938,9.95022647086938,9.7783151634943,9.86770904332934,3208340.44264831,0.0,1.0
2003-07-24,44.56,45.08,43.41,43.75,2146600,10.2138238088445,10.3330156486245,9.95022647086938,10.0281595968794,9365003.52758888,0.0,1.0
2003-07-25,44.98,45.01,44.28,44.31,906300,10.3100941409745,10.3169705932695,10.1496435874245,10.1565200397195,3953928.39702498,0.0,1.0
2003-07-28,44.44,44.83,43.77,44.83,868400,10.1863179996645,10.2757118794995,10.0327438984094,10.2757118794995,3788581.50720124,0.0,1.0
2003-07-29,43.92,44.44,43.4,44.1,738400,10.0671261598844,10.1863179996645,9.94793432010438,10.1083848736544,3221428.58696154,0.0,1.0
2003-07-30,43.73,43.93,43.4,43.93,508800,10.0235752953494,10.0694183106494,9.94793432010438,10.0694183106494,2219749.27552279,0.0,1.0
2003-07-31,42.9,43.8,42.87,43.8,838600,9.83332678185433,10.0396203507044,9.82645032955932,10.0396203507044,3658572.60702321,0.0,1.0
2003-08-01,41.69,42.75,41.16,42.5,1778100,9.5559765392892,9.79894452037931,9.43449254874415,9.74164075125429,7757343.13444787,0.0,1.0
2003-08-04,41.49,41.7,40.5,41.7,887300,9.51013352398919,9.55826869005421,9.28321059825408,9.55826869005421,3871036.81637455,0.0,1.0
2003-08-05,40.78,41.58,40.77,41.58,1025000,9.34739081967411,9.53076288087419,9.34509866890911,9.53076288087419,4471782.64035154,0.0,1.0
2003-08-06,41.24,41.6,40.9,41.1,1126700,9.45282975486416,9.5353471824042,9.37489662885413,9.42073964415415,4915470.73256983,0.0,1.0
2003-08-07,41.2,41.4,40.85,41.4,768000,9.44366115180416,9.48950416710418,9.36343587502912,9.48950416710418,3350564.94418534,0.0,1.0
2003-08-08,41.1,41.35,40.93,41.2,527500,9.42073964415415,9.47804341327917,9.38177308114913,9.44366115180416,2301332.04174189,0.0,1.0
2003-08-11,40.99,41.33,40.67,41.25,471000,9.39552598573914,9.47345911174917,9.3221771612591,9.45512190562916,2054838.65717617,0.0,1.0
2003-08-12,41.6,41.63,41.07,41.1,584900,9.5353471824042,9.5422236346992,9.41386319185914,9.42073964415415,2551751.86960157,0.0,1.0
2003-08-13,40.99,41.59,40.92,41.59,681200,9.39552598573914,9.5330550316392,9.37948093038413,9.5330550316392,2971881.30205606,0.0,1.0
2003-08-14,41.68,41.79,40.54,40.77,1172600,9.5536843885242,9.57889804693922,9.29237920131409,9.34509866890911,5115719.34056216,0.0,1.0
2003-08-15,41.51,41.74,41.3,41.74,211500,9.51471782551919,9.56743729311421,9.46658265945416,9.56743729311421,922714.174082292,0.0,1.0
2003-08-18,41.25,41.67,41.23,41.53,815100,9.45512190562916,9.5513922377592,9.45053760409916,9.51930212704919,3556048.80990296,0.0,1.0
2003-08-19,41.07,42.16,40.83,42.16,623000,9.41386319185914,9.66370762524425,9.35885157349912,9.66370762524425,2717971.30237952,0.0,1.0
2003-08-20,41.1,41.28,40.9,41.0,434900,9.42073964415415,9.46199835792416,9.37489662885413,9.39781813650414,1897344.65394037,0.0,1.0
2003-08-21,41.44,41.73,41.11,41.2,618000,9.49867277016418,9.56514514234921,9.42303179491915,9.44366115180416,2696157.72852414,0.0,1.0
2003-08-22,40.2,41.44,40.02,41.44,801300,9.21444607530406,9.49867277016418,9.17318736153404,9.49867277016418,3495843.34606213,0.0,1.0
2003-08-25,40.54,40.64,39.68,40.25,1264500,9.29237920131409,9.3153007089641,9.095254235524,9.22590682912906,5516652.82802392,0.0,1.0
2003-08-26,40.92,41.0,40.32,40.51,596900,9.37948093038413,9.39781813650414,9.24195188448407,9.28550274901909,2604104.44685447,0.0,1.0
2003-08-27,40.9,41.02,40.76,41.0,378600,9.37489662885413,9.40240243803414,9.34280651814411,9.39781813650414,1651723.81232887,0.0,1.0
2003-08-28,41.21,41.25,40.65,40.89,468200,9.44595330256916,9.45512190562916,9.3175928597291,9.37260447808912,2042623.05581716,0.0,1.0
2003-08-29,41.35,41.38,41.0,41.15,431700,9.47804341327917,9.48491986557417,9.39781813650414,9.43220039797915,1883383.96667293,0.0,1.0
2003-09-02,41.27,41.45,40.75,41.35,790600,9.45970620715916,9.50096492092918,9.34051436737911,9.47804341327917,3449162.29801163,0.0,1.0
2003-09-03,40.97,41.43,40.7,41.43,630500,9.39094168420913,9.49638061939918,9.32905361355411,9.49638061939918,2750691.66316258,0.0,1.0
2003-09-04,41.02,41.28,40.85,41.1,442400,9.40240243803414,9.46199835792416,9.36343587502912,9.42073964415415,1930065.01472343,0.0,1.0
2003-09-05,41.29,41.31,40.81,40.9,504300,9.46429050868917,9.46887481021917,9.35426727196912,9.37489662885413,2200117.05905295,0.0,1.0
2003-09-08,41.57,41.85,41.19,41.19,530900,9.52847073010919,9.59265095152922,9.44136900103915,9.44136900103915,2316165.27196354,0.0,1.0
2003-09-09,40.97,41.4,40.57,41.4,949100,9.39094168420913,9.48950416710418,9.29925565360909,9.48950416710418,4140652.58922697,0.0,1.0
2003-09-10,38.97,40.07,38.34,39.5,4460200,9.00127605415896,9.25535364357582,8.85575888931113,9.12369525633254,19309928.1650951,0.3,1.0
2003-09-11,39.4,39.78,39.31,39.45,1131900,9.10059729365828,9.18836955182046,9.07980912725144,9.11214627499541,4900432.19812365,0.0,1.0
2003-09-12,39.95,40.0,39.31,39.4,847700,9.22763608836671,9.23918506970383,9.07980912725144,9.10059729365828,3670020.65054282,0.0,1.0
2003-09-15,40.0,40.6,39.78,40.6,826300,9.23918506970383,9.37777284574939,9.18836955182046,9.37777284574939,3577371.78665039,0.0,1.0
2003-09-16,40.3,40.9,40.24,40.35,824400,9.30847895772661,9.44706673377217,9.29462018012206,9.32002793906374,3569145.95294031,0.0,1.0
2003-09-17,39.9,40.3,39.53,40.3,684500,9.21608710702958,9.30847895772661,9.13062464513482,9.30847895772661,2963464.82870893,0.0,1.0
2003-09-18,40.92,41.0,39.92,39.93,1158500,9.45168632630702,9.47016469644643,9.22070669956443,9.22301649583185,5015593.87006472,0.0,1.0
2003-09-19,41.52,41.56,40.81,40.82,1043700,9.59027410235258,9.59951328742229,9.42627856736534,9.42858836363276,4518580.3385296,0.0,1.0
2003-09-22,40.74,41.52,40.65,41.52,1167800,9.41010999349336,9.59027410235258,9.38932182708652,9.59027410235258,5055857.16138245,0.0,1.0
2003-09-23,41.23,41.43,40.93,41.1,829100,9.52329001059723,9.56948593594575,9.45399612257445,9.49326265912069,3589494.06790734,0.0,1.0
2003-09-24,41.64,41.82,41.3,41.33,1541200,9.61799165756169,9.65956799037536,9.53945858446921,9.54638797327149,6672449.95472054,0.0,1.0
2003-09-25,42.65,43.5,42.5,42.55,2261000,9.85128108057171,10.0476137633029,9.81663413656032,9.82818311789745,9788742.11499036,0.0,1.0
2003-09-26,42.0,42.53,41.93,42.5,802900,9.70114432318903,9.8235635253626,9.68497574931705,9.81663413656032,3476064.15043156,0.0,1.0
2003-09-29,42.41,42.5,42.1,42.5,596800,9.79584597015349,9.81663413656032,9.72424228586329,9.81663413656032,2583777.66219648,0.0,1.0
2003-09-30,42.46,43.18,42.01,42.42,922400,9.80739495149062,9.97370028274529,9.70345411945645,9.79815576642092,3993425.7969337,0.0,1.0
2003-10-01,43.54,43.56,42.39,42.71,1236300,10.0568529483726,10.0614725409075,9.79122637761864,9.86513985817627,5352420.11356152,0.0,1.0
2003-10-02,43.31,43.56,43.03,43.54,614700,10.0037276342218,10.0614725409075,9.9390533387339,10.0568529483726,2661273.67451773,0.0,1.0
2003-10-03,43.72,44.07,43.38,43.7,877900,10.0984292811863,10.1792721505462,10.0198962080938,10.0938096886514,3800768.11267139,0.0,1.0
2003-10-06,44.41,44.72,43.85,43.9,531800,10.2578052236387,10.3294089079289,10.1284566326628,10.140005614,2302367.56158862,0.0,1.0
2003-10-07,44.41,44.41,43.7,44.41,564900,10.2578052236387,10.2578052236387,10.0938096886514,10.2578052236387,2445670.24359046,0.0,1.0
2003-10-08,44.09,44.4,43.87,44.31,422300,10.1838917430811,10.2554954273713,10.1330762251977,10.2347072609644,1828299.77671845,0.0,1.0
2003-10-09,43.79,44.46,43.68,44.15,753400,10.1145978550583,10.2693542049758,10.0891900961166,10.1977505206856,3261759.53535326,0.0,1.0
2003-10-10,43.89,43.94,43.62,43.79,579000,10.1376958177325,10.1492447990697,10.075331318512,10.1145978550583,2506714.58849157,0.0,1.0
2003-10-13,44.07,44.52,43.75,43.75,353000,10.1792721505462,10.2832129825804,10.1053586699886,10.1053586699886,1528273.31560884,0.0,1.0
2003-10-14,44.3,44.45,43.93,44.0,516400,10.232397464697,10.2670444087084,10.1469350028022,10.1631035766742,2235695.01467537,0.0,1.0
2003-10-15,43.67,44.3,43.4,44.25,588300,10.0868802998492,10.232397464697,10.0245158006287,10.2208484833599,2546977.87980929,0.0,1.0
2003-10-16,43.84,44.1,43.55,43.67,497100,10.1261468363954,10.1862015393485,10.05916274464,10.0868802998492,2152137.86172565,0.0,1.0
2003-10-17,43.64,43.85,43.41,43.84,412400,10.0799509110469,10.1284566326628,10.0268255968961,10.1261468363954,1785438.85370279,0.0,1.0
2003-10-20,43.87,43.95,43.37,43.5,492700,10.1330762251977,10.1515545953371,10.0175864118264,10.0476137633029,2133088.56260758,0.0,1.0
2003-10-21,43.66,44.1,43.59,43.87,413800,10.0845705035817,10.1862015393485,10.0684019297098,10.1330762251977,1791499.99433128,0.0,1.0
2003-10-22,43.41,43.83,42.58,43.06,1604300,10.0268255968961,10.123837040128,9.83511250669973,9.94598272753618,6945634.22161831,0.0,1.0
2003-10-23,43.8,43.82,43.26,43.3,531900,10.1169076513257,10.1215272438606,9.9921786528847,10.0014178379544,2302800.50020494,0.0,1.0
2003-10-24,43.88,44.02,43.51,43.65,452200,10.1353860214651,10.1677231692091,10.0499235595703,10.0822607073143,1957748.42299807,0.0,1.0
2003-10-27,44.84,45.6,44.13,44.13,1045900,10.357126463138,10.5326709794624,10.1931309281508,10.1931309281508,4528104.98808864,0.0,1.0
2003-10-28,45.04,45.06,44.52,45.03,695000,10.4033223884865,10.4079419810214,10.2832129825804,10.4010125922191,3008923.38342252,0.0,1.0
2003-10-29,44.61,44.98,44.34,44.98,1149300,10.3040011489872,10.389463610882,10.2416366497667,10.389463610882,4975763.5173633,0.0,1.0
2003-10-30,44.8,45.02,44.46,45.02,502000,10.3478872780683,10.3987027959517,10.2693542049758,10.3987027959517,2173351.85392532,0.0,1.0
2003-10-31,45.36,45.54,44.48,44.48,563000,10.4772358690441,10.5188122018578,10.2739737975107,10.2739737975107,2437444.4098804,0.0,1.0
2003-11-03,46.6,46.7,45.38,45.56,1031900,10.763650606205,10.7867485688792,10.481855461579,10.5234317943927,4467493.58180385,0.0,1.0
2003-11-04,45.83,46.56,45.7,46.55,764800,10.5857962936132,10.7544114211353,10.5557689421366,10.7521016248678,3311114.53761371,0.0,1.0
2003-11-05,45.27,45.83,45.2,45.7,644900,10.4564477026373,10.5857962936132,10.4402791287653,10.5557689421366,2792021.1366463,0.0,1.0
2003-11-06,44.74,45.2,44.08,45.15,1380500,10.3340285004637,10.4402791287653,10.1815819468136,10.4287301474282,5976717.59829466,0.0,1.0
2003-11-07,44.34,44.99,44.34,44.9,680700,10.2416366497667,10.3917734071494,10.2416366497667,10.3709852407426,2947013.16128878,0.0,1.0
2003-11-10,44.83,45.09,44.18,44.4,845400,10.3548166668706,10.4148713698236,10.2046799094879,10.2554954273713,3660063.06236746,0.0,1.0
2003-11-11,44.6,44.77,44.5,44.7,350300,10.3016913527198,10.340957889266,10.2785933900455,10.324789315394,1516583.97296821,0.0,1.0
2003-11-12,44.57,44.76,44.39,44.7,454300,10.2947619639175,10.3386480929986,10.2531856311038,10.324789315394,1966840.13394079,0.0,1.0
2003-11-13,44.62,44.73,44.25,44.58,288500,10.3063109452546,10.3317187041963,10.2208484833599,10.2970717601849,1249027.90808258,0.0,1.0
2003-11-14,44.11,44.74,44.1,44.72,379600,10.1885113356159,10.3340285004637,10.1862015393485,10.3294089079289,1643434.98754991,0.0,1.0
2003-11-17,43.65,44.0,43.31,44.0,731400,10.0822607073143,10.1631035766742,10.0037276342218,10.1631035766742,3166513.03976291,0.0,1.0
2003-11-18,43.13,43.9,43.09,43.9,423700,9.96215130140816,10.140005614,9.95291211633846,10.140005614,1834360.91734693,0.0,1.0
2003-11-19,43.49,43.58,43.17,43.23,523700,10.0453039670355,10.0660921334423,9.97139048647787,9.98524926408242,2267299.53366672,0.0,1.0
2003-11-20,43.29,43.73,43.09,43.1,528500,9.99910804168698,10.1007390774537,9.95291211633846,9.95522191260588,2288080.58725007,0.0,1.0
2003-11-21,43.5,43.78,43.38,43.55,511800,10.0476137633029,10.1122880587908,10.0198962080938,10.05916274464,2215779.83832467,0.0,1.0
2003-11-24,43.85,44.0,43.46,43.68,423400,10.1284566326628,10.1631035766742,10.0383745782332,10.0891900961166,1833062.10149798,0.0,1.0
2003-11-25,44.32,44.55,43.75,43.95,478600,10.2370170572318,10.2901423713826,10.1053586699886,10.1515545953371,2072044.2177065,0.0,1.0
2003-11-26,44.92,45.0,44.6,44.8,522100,10.3756048332774,10.3940832034168,10.3016913527198,10.3478872780683,2260372.5158056,0.0,1.0
2003-11-28,44.6,45.04,44.6,44.85,212400,10.3016913527198,10.4033223884865,10.3016913527198,10.3594362594054,919561.621063222,0.0,1.0
2003-12-01,45.52,45.6,44.8,44.85,719200,10.514192609323,10.5326709794624,10.3478872780683,10.3594362594054,3113694.52857189,0.0,1.0
2003-12-02,45.19,45.67,45.04,45.5,542000,10.4379693324979,10.5488395533344,10.4033223884865,10.5095730167881,2346527.30045324,0.0,1.0
2003-12-03,44.7,45.14,44.58,45.13,577000,10.324789315394,10.4264203511608,10.2970717601849,10.4241105548934,2498055.81616517,0.0,1.0
2003-12-04,44.3,44.8,44.12,44.8,422100,10.232397464697,10.3478872780683,10.1908211318833,10.3478872780683,1827433.89948581,0.0,1.0
2003-12-05,43.81,44.28,43.81,44.25,482500,10.1192174475931,10.2277778721621,10.1192174475931,10.2208484833599,2088928.82374297,0.0,1.0
2003-12-08,44.54,44.75,43.76,43.87,495600,10.2878325751152,10.3363382967312,10.107668466256,10.1330762251977,2145643.78248086,0.0,1.0
2003-12-09,43.38,44.34,43.23,44.34,1700500,10.0198962080938,10.2416366497667,9.98524926408242,10.2416366497667,7362121.17051796,0.0,1.0
2003-12-10,42.37,43.2,42.0,43.14,1549700,9.87899863578082,10.0725216206215,9.79272935338198,10.0585320072595,6646502.48681913,0.4,1.0
2003-12-11,44.09,44.25,42.46,42.46,1493200,10.2800342188241,10.317339854456,9.89998305582379,9.89998305582379,6404179.84985372,0.0,1.0
2003-12-12,44.07,44.5,43.83,44.5,482200,10.2753710143701,10.3756299101309,10.2194125609222,10.3756299101309,2068105.76185338,0.0,1.0
2003-12-15,43.1,44.06,43.03,44.05,1099300,10.0492055983515,10.2730394121431,10.0328843827625,10.2707078099161,4714783.62506309,0.0,1.0
2003-12-16,43.5,43.63,43.09,43.1,628400,10.1424696874313,10.1727805163823,10.0468739961245,10.0492055983515,2695142.3906028,0.0,1.0
2003-12-17,43.74,43.87,43.55,43.55,558300,10.1984281408792,10.2287389698302,10.1541276985663,10.1541276985663,2394490.76491652,0.0,1.0
2003-12-18,43.45,43.8,43.1,43.75,832200,10.1308116762964,10.2124177542412,10.0492055983515,10.2007597431062,3569219.44217,0.0,1.0
2003-12-19,43.66,44.0,43.45,43.65,428200,10.1797753230633,10.2590497987811,10.1308116762964,10.1774437208363,1836505.36546166,0.0,1.0
2003-12-22,44.08,44.15,43.5,43.55,589700,10.2777026165971,10.2940238321861,10.1424696874313,10.1541276985663,2529162.10652206,0.0,1.0
2003-12-23,44.5,44.75,44.1,44.17,661900,10.3756299101309,10.4339199658058,10.2823658210511,10.2986870366401,2838820.41429024,0.0,1.0
2003-12-24,44.5,44.72,44.48,44.5,337100,10.3756299101309,10.4269251591248,10.3709667056769,10.3756299101309,1445786.9189564,0.0,1.0
2003-12-26,44.06,44.45,44.03,44.4,409300,10.2730394121431,10.3639718989959,10.2660446054621,10.352313887861,1755445.22672457,0.0,1.0
2003-12-29,43.8,44.14,43.63,44.07,1111600,10.2124177542412,10.2916922299591,10.1727805163823,10.2753710143701,4767537.04868565,0.0,1.0
2003-12-30,44.02,44.19,43.6,43.81,1014200,10.2637130032351,10.303350241094,10.1657857097013,10.2147493564682,4349798.55593468,0.0,1.0
2003-12-31,44.1,44.3,44.0,44.14,543700,10.2823658210511,10.328997865591,10.2590497987811,10.2916922299591,2331872.87996616,0.0,1.0
2004-01-02,43.38,44.23,43.32,44.07,1235600,10.1144904607074,10.312676650002,10.1005008473454,10.2753710143701,5299360.18114068,0.0,1.0
2004-01-05,43.36,43.8,43.11,43.55,1138800,10.1098272562534,10.2124177542412,10.0515372005785,10.1541276985663,4884195.02612739,0.0,1.0
2004-01-06,43.44,43.5,42.63,43.11,818400,10.1284800740694,10.1424696874313,9.93962029368271,10.0515372005785,3510032.67420324,0.0,1.0
2004-01-07,43.48,43.78,43.05,43.19,722700,10.1378064829773,10.2077545497872,10.0375475872165,10.0701900183945,3099585.3050424,0.0,1.0
2004-01-08,43.03,43.64,41.85,43.58,1155100,10.0328843827625,10.1751121186093,9.75775531997705,10.1611225052473,4954104.03466787,0.0,1.0
2004-01-09,43.37,44.0,42.85,43.03,1358700,10.1121588584804,10.2590497987811,9.99091554267662,10.0328843827625,5827323.30698919,0.0,1.0
2004-01-12,43.2,43.61,43.06,43.37,753200,10.0725216206215,10.1681173119283,10.0398791894435,10.1121588584804,3230396.6400414,0.0,1.0
2004-01-13,42.7,43.21,42.27,43.11,849800,9.95594150927168,10.0748532228485,9.85568261351087,10.0515372005785,3644704.0158088,0.0,1.0
2004-01-14,43.08,43.3,42.85,42.92,418400,10.0445423938975,10.0958376428914,9.99091554267662,10.0072367582656,1794474.18241281,0.0,1.0
2004-01-15,44.61,44.82,43.49,44.4,1517700,10.4012775346279,10.4502411813948,10.1401380852043,10.352313887861,6509257.80747587,0.0,1.0
2004-01-16,45.0,45.05,44.38,45.05,1072200,10.4922100214807,10.5038680326157,10.347650683407,10.5038680326157,4598554.53724428,0.0,1.0
2004-01-20,44.92,45.2,44.74,45.01,1101900,10.4735572036647,10.5388420660206,10.4315883635788,10.4945416237077,4725934.75525974,0.0,1.0
2004-01-21,44.7,45.37,43.18,44.92,2360300,10.4222619546708,10.5784793038795,10.0678584161675,10.4735572036647,10123081.7704325,0.0,1.0
2004-01-22,44.75,44.85,44.12,44.55,850100,10.4339199658058,10.4572359880758,10.2870290255051,10.3872879212659,3645990.68467764,0.0,1.0
2004-01-23,45.83,46.6,45.11,45.15,1695000,10.6857330063213,10.8652663778,10.5178576459776,10.5271840548856,7269679.10896203,0.0,1.0
2004-01-26,45.95,46.1,45.04,45.83,1294000,10.7137122330453,10.7486862664502,10.5015364303887,10.6857330063213,5549831.72094208,0.0,1.0
2004-01-27,45.42,45.9,45.29,45.82,1425500,10.5901373150145,10.7020542219103,10.5598264860636,10.6834014040943,6113821.5751182,0.0,1.0
2004-01-28,44.68,45.98,44.67,45.65,1376200,10.4175987502168,10.7207070397263,10.4152671479898,10.6437641662354,5902378.99100504,0.0,1.0
2004-01-29,44.39,44.8,43.55,44.6,1393200,10.349982285634,10.4455779769408,10.1541276985663,10.3989459324009,5975290.22690609,0.0,1.0
2004-01-30,44.42,44.65,44.0,44.4,938900,10.3569770923149,10.4106039435358,10.2590497987811,10.352313887861,4026844.66985514,0.0,1.0
2004-02-02,44.44,44.82,44.17,44.37,926600,10.3616402967689,10.4502411813948,10.2986870366401,10.34531908118,3974091.24623258,0.0,1.0
2004-02-03,43.98,44.4,43.71,44.4,913900,10.2543865943271,10.352313887861,10.1914333341982,10.352313887861,3919622.26411823,0.0,1.0
2004-02-04,43.64,43.91,43.25,43.8,859200,10.1751121186093,10.2380653787382,10.0841796317564,10.2124177542412,3685019.64036587,0.0,1.0
2004-02-05,43.44,43.82,43.3,43.7,688900,10.1284800740694,10.2170809586952,10.0958376428914,10.1891017319713,2954620.61248608,0.0,1.0
2004-02-06,44.21,44.25,43.4,43.4,676400,10.308013445548,10.317339854456,10.1191536651614,10.1191536651614,2901009.40961765,0.0,1.0
2004-02-09,44.11,44.52,44.1,44.21,737100,10.2846974232781,10.3802931145849,10.2823658210511,10.308013445548,3161345.41074683,0.0,1.0
2004-02-10,44.3,44.35,43.85,43.85,784600,10.328997865591,10.340655876726,10.2240757653762,10.2240757653762,3365067.98164695,0.0,1.0
2004-02-11,44.96,45.02,44.12,44.2,685600,10.4828836125727,10.4968732259347,10.2870290255051,10.305681843321,2940467.25492882,0.0,1.0
2004-02-12,45.07,45.07,44.61,44.98,509400,10.5085312370697,10.5085312370697,10.4012775346279,10.4875468170267,2184763.73929512,0.0,1.0
2004-02-13,45.21,45.49,44.85,45.1,676700,10.5411736682476,10.6064585306035,10.4572359880758,10.5155260437507,2902296.07848648,0.0,1.0
2004-02-17,45.62,46.0,45.46,46.0,713100,10.6367693595544,10.7253702441803,10.5994637239225,10.7253702441803,3058411.90123942,0.0,1.0
2004-02-18,46.0,46.14,45.74,45.75,1090000,10.7253702441803,10.7580126753582,10.6647485862784,10.6670801885054,4674896.89012894,0.0,1.0
2004-02-19,45.6,46.05,45.55,46.0,1111200,10.6321061551004,10.7370282553152,10.6204481439655,10.7253702441803,4765821.49019387,0.0,1.0
2004-02-20,45.16,45.61,44.89,45.53,940200,10.5295156571126,10.6344377573274,10.4665623969837,10.6157849395115,4032420.23495345,0.0,1.0
2004-02-23,45.21,45.28,44.87,45.23,688200,10.5411736682476,10.5574948838366,10.4618991925298,10.5458368727016,2951618.38512546,0.0,1.0
2004-02-24,45.2,45.41,44.84,45.15,629900,10.5388420660206,10.5878057127875,10.4549043858488,10.5271840548856,2701575.734947,0.0,1.0
2004-02-25,45.33,45.43,45.0,45.2,548000,10.5691528949716,10.5924689172415,10.4922100214807,10.5388420660206,2350315.1337529,0.0,1.0
2004-02-26,45.18,45.55,45.1,45.18,486800,10.5341788615666,10.6204481439655,10.5155260437507,10.5341788615666,2087834.68450897,0.0,1.0
2004-02-27,46.24,46.32,45.15,45.38,1311800,10.7813286976282,10.7999815154441,10.5271840548856,10.5808109061065,5626174.07382674,0.0,1.0
2004-03-01,46.45,46.5,46.16,46.24,669900,10.8302923443951,10.8419503555301,10.7626758798122,10.7813286976282,2873131.58412604,0.0,1.0
2004-03-02,45.83,46.49,45.82,46.45,659300,10.6857330063213,10.8396187533031,10.6834014040943,10.8302923443951,2827669.28409361,0.0,1.0
2004-03-03,46.3,46.3,45.7,45.9,398300,10.7953183109901,10.7953183109901,10.6554221773704,10.7020542219103,1708267.36820034,0.0,1.0
2004-03-04,46.38,46.5,46.0,46.2,393900,10.8139711288061,10.8419503555301,10.7253702441803,10.7720022887202,1689396.22479064,0.0,1.0
2004-03-05,47.91,48.65,46.31,46.31,2549900,11.1707062695364,11.3432448343341,10.7976499132171,10.7976499132171,10936256.4955412,0.0,1.0
2004-03-08,47.9,48.63,47.82,47.85,984600,11.1683746673095,11.3385816298801,11.1497218494935,11.1567166561745,4222847.22754216,0.0,1.0
2004-03-09,47.77,47.81,47.23,47.8,891100,11.1380638383585,11.1473902472665,11.0121573181007,11.1450586450395,3821835.43008616,0.0,1.0
2004-03-10,46.45,47.56,46.36,47.5,719500,10.9235564334749,11.1845929811855,10.9023913079849,11.1704828975255,3059514.10637501,0.4,1.0
2004-03-11,46.31,47.16,46.23,46.45,1446500,10.8906329049348,11.0905257567853,10.8718194600548,10.9235564334749,6150920.29863998,0.0,1.0
2004-03-12,46.54,46.74,46.12,46.25,818900,10.944721558965,10.9917551711651,10.8459509733447,10.8765228212748,3482190.55136968,0.0,1.0
2004-03-15,45.78,46.51,45.01,46.51,757500,10.7659938326045,10.9376665171349,10.5849144256341,10.9376665171349,3221100.67488406,0.0,1.0
2004-03-16,45.5,46.26,45.4,45.9,791800,10.7001467755244,10.8788745018848,10.6766299694243,10.7942139999246,3366953.81435404,0.0,1.0
2004-03-17,46.13,46.38,45.9,45.9,639900,10.8483026539547,10.9070946692049,10.7942139999246,10.7942139999246,2721032.76812978,0.0,1.0
2004-03-18,46.44,46.52,45.72,46.13,495200,10.9212047528649,10.9400181977449,10.7518837489445,10.8483026539547,2105728.12435984,0.0,1.0
2004-03-19,46.08,46.44,46.0,46.3,859500,10.8365442509047,10.9212047528649,10.8177308060247,10.8882812243248,3654833.04298725,0.0,1.0
2004-03-22,46.5,46.56,45.82,46.08,1227000,10.9353148365249,10.949424920185,10.7754005550446,10.8365442509047,5217545.25159437,0.0,1.0
2004-03-23,46.63,47.33,46.54,46.85,1081000,10.965886684455,11.1305043271554,10.944721558965,11.0176236578751,4596712.64627017,0.0,1.0
2004-03-24,46.35,46.8,46.14,46.6,755400,10.9000396273749,11.0058652548251,10.8506543345647,10.958831642625,3212170.89083485,0.0,1.0
2004-03-25,47.01,47.26,46.5,46.5,769300,11.0552505476352,11.1140425628853,10.9353148365249,10.9353148365249,3271277.55668422,0.0,1.0
2004-03-26,46.6,47.1,46.6,47.06,448600,10.958831642625,11.0764156731253,10.958831642625,11.0670089506852,1907571.96403034,0.0,1.0
2004-03-29,47.33,47.49,45.99,47.0,549300,11.1305043271554,11.1681312169155,10.8153791254147,11.0528988670252,2335776.37057928,0.0,1.0
2004-03-30,47.38,47.4,46.92,47.32,541500,11.1422627302054,11.1469660914254,11.0340854221452,11.1281526465454,2302608.60125375,0.0,1.0
2004-03-31,47.7,47.98,47.2,47.48,803700,11.2175165097256,11.2833635668057,11.0999324792253,11.1657795363055,3417555.92396608,0.0,1.0
2004-04-01,48.01,48.23,47.75,47.8,973300,11.2904186086357,11.3421555820559,11.2292749127756,11.2410333158256,4138742.29289063,0.0,1.0
2004-04-02,46.58,48.01,46.36,48.01,1766800,10.954128281405,11.2904186086357,10.9023913079849,11.2904186086357,7512924.98004637,0.0,1.0
2004-04-05,46.14,46.7,45.86,46.7,901100,10.8506543345647,10.982348448725,10.7848072774846,10.982348448725,3831727.81272347,0.0,1.0
2004-04-06,46.31,46.53,46.06,46.25,733900,10.8906329049348,10.9423698783549,10.8318408896847,10.8765228212748,3120746.91128371,0.0,1.0
2004-04-07,46.26,46.45,46.09,46.41,633300,10.8788745018848,10.9235564334749,10.8388959315147,10.9141497110349,2692967.73254662,0.0,1.0
2004-04-08,46.1,46.55,45.78,46.36,562400,10.8412476121247,10.947073239575,10.7659938326045,10.9023913079849,2391481.21393372,0.0,1.0
2004-04-12,45.47,46.3,45.4,46.1,873900,10.6930917336944,10.8882812243248,10.6766299694243,10.8412476121247,3716065.84789593,0.0,1.0
2004-04-13,44.49,45.55,44.38,45.47,898900,10.4626270339139,10.7119051785744,10.4367585472038,10.6930917336944,3822372.80086239,0.0,1.0
2004-04-14,43.94,44.53,43.28,44.49,1190000,10.3332846003636,10.4720337563539,10.1780736801032,10.4626270339139,5060210.96120396,0.0,1.0
2004-04-15,43.25,44.32,42.89,43.93,714800,10.1710186382732,10.4226484635438,10.086358136313,10.3309329197536,3039528.39921731,0.0,1.0
2004-04-16,43.95,44.24,43.06,43.5,699800,10.3356362809736,10.4038350186637,10.1263367066831,10.2298106535233,2975744.22743742,0.0,1.0
2004-04-19,43.98,44.01,43.41,43.98,647200,10.3426913228036,10.3497463646336,10.2086455280333,10.3426913228036,2752074.39839598,0.0,1.0
2004-04-20,43.0,43.98,42.96,43.98,779300,10.1122266230231,10.3426913228036,10.102819900583,10.3426913228036,3313800.3378708,0.0,1.0
2004-04-21,43.0,43.43,43.0,43.0,526100,10.1122266230231,10.2133488892533,10.1122266230231,10.1122266230231,2237123.51822639,0.0,1.0
2004-04-22,43.29,43.81,42.95,42.95,459200,10.1804253607132,10.3027127524335,10.100468219973,10.100468219973,1952646.11208813,0.0,1.0
2004-04-23,43.52,43.9,42.96,43.9,512200,10.2345140147433,10.3238778779235,10.102819900583,10.3238778779235,2178016.85237705,0.0,1.0
2004-04-26,43.6,43.61,43.12,43.45,495700,10.2533274596234,10.2556791402334,10.1404467903431,10.2180522504733,2107854.26341917,0.0,1.0
2004-04-27,43.84,44.07,43.45,43.45,461500,10.3097677942635,10.3638564482936,10.2180522504733,10.2180522504733,1962426.35176104,0.0,1.0
2004-04-28,43.35,43.84,43.18,43.84,875800,10.1945354443732,10.3097677942635,10.1545568740032,10.3097677942635,3724145.1763214,0.0,1.0
2004-04-29,43.8,44.24,43.18,43.4,869100,10.3003610718235,10.4038350186637,10.1545568740032,10.2062938474233,3695654.91292637,0.0,1.0
2004-04-30,43.96,44.32,43.66,43.85,758800,10.3379879615836,10.4226484635438,10.2674375432834,10.3121194748735,3226628.6364383,0.0,1.0
2004-05-03,43.93,44.05,43.26,43.96,751200,10.3309329197536,10.3591530870736,10.1733703188832,10.3379879615836,3194311.32273648,0.0,1.0
2004-05-04,44.46,44.64,43.7,43.75,789300,10.4555719920838,10.4979022430639,10.2768442657234,10.2886026687735,3356323.11905741,0.0,1.0
2004-05-05,45.03,45.55,44.81,45.05,1190000,10.5896177868541,10.7119051785744,10.537880813434,10.5943211480742,5060210.961204,0.0,1.0
2004-05-06,44.84,44.99,44.44,44.97,526700,10.544935855264,10.5802110644141,10.4508686308638,10.5755077031941,2239674.8850976,0.0,1.0
2004-05-07,44.38,46.05,44.38,45.0,1182500,10.4367585472038,10.8294892090747,10.4367585472038,10.5825627450241,5028318.87531404,0.0,1.0
2004-05-10,44.14,44.39,43.54,44.38,748600,10.3803182125637,10.4391102278138,10.2392173759633,10.4367585472038,3183255.39962797,0.0,1.0
2004-05-11,44.74,44.75,43.99,44.0,560800,10.521419049164,10.523770729774,10.3450430034136,10.3473946840236,2384677.56894386,0.0,1.0
2004-05-12,44.72,44.85,43.72,44.5,728600,10.516715687944,10.547287535874,10.2815476269434,10.4649787145239,3098209.8372548,0.0,1.0
2004-05-13,44.9,45.55,44.72,44.73,474900,10.5590459389241,10.7119051785744,10.516715687944,10.519067368554,2019406.87855106,0.0,1.0
2004-05-14,45.3,45.42,44.76,44.9,582900,10.6531131633243,10.6813333306444,10.526122410384,10.5590459389241,2478652.91536622,0.0,1.0
2004-05-17,45.0,45.19,44.6,44.98,510300,10.5825627450241,10.6272446766142,10.4884955206239,10.5778593838041,2169937.5239516,0.0,1.0
2004-05-18,45.47,45.52,44.93,45.03,484300,10.6930917336944,10.7048501367444,10.5661009807541,10.5896177868541,2059378.29286646,0.0,1.0
2004-05-19,45.61,46.16,45.41,45.6,503000,10.7260152622345,10.8553576957847,10.6789816500343,10.7236635816244,2138895.89368537,0.0,1.0
2004-05-20,45.42,45.7,45.3,45.7,362800,10.6813333306444,10.7471803877245,10.6531131633243,10.7471803877245,1542726.50144941,0.0,1.0
2004-05-21,45.45,45.84,45.35,45.62,741200,10.6883883724744,10.7801039162646,10.6648715663743,10.7283669428445,3151788.5415499,0.0,1.0
2004-05-24,45.74,45.76,45.06,45.55,470100,10.7565871101645,10.7612904713845,10.5966728286842,10.7119051785744,1998995.94358151,0.0,1.0
2004-05-25,45.93,45.97,45.29,45.54,457300,10.8012690417546,10.8106757641946,10.6507614827143,10.7095534979644,1944566.78366268,0.0,1.0
2004-05-26,46.77,46.95,45.87,45.98,643500,10.9988102129951,11.0411404639752,10.7871589580946,10.8130274448047,2736340.96935694,0.0,1.0
2004-05-27,46.2,46.95,45.72,46.95,914000,10.8647644182248,11.0411404639752,10.7518837489445,11.0411404639752,3886582.20045414,0.0,1.0
2004-05-28,46.57,46.75,46.06,46.3,389100,10.951776600795,10.9941068517751,10.8318408896847,10.8882812243248,1654561.41597014,0.0,1.0
2004-06-01,46.04,46.51,45.74,46.34,517800,10.8271375284647,10.9376665171349,10.7565871101645,10.8976879467648,2201829.60984153,0.0,1.0
2004-06-02,45.64,46.13,45.61,46.1,624000,10.7330703040645,10.8483026539547,10.7260152622345,10.8412476121247,2653421.54604309,0.0,1.0
2004-06-03,45.28,45.92,45.28,45.68,679300,10.6484098021043,10.7989173611446,10.6484098021043,10.7424770265045,2888572.52600492,0.0,1.0
2004-06-04,45.04,45.58,45.04,45.52,928000,10.5919694674641,10.7189602204044,10.5919694674641,10.7048501367444,3946114.09411539,0.0,1.0
2004-06-07,45.3,45.43,44.87,45.05,638100,10.6531131633243,10.6836850112544,10.5519908970941,10.5943211480742,2713378.66751618,0.0,1.0
2004-06-08,45.71,45.79,44.9,45.31,576200,10.7495320683345,10.7683455132146,10.5590459389241,10.6554648439343,2450162.65197121,0.0,1.0
2004-06-09,44.65,45.29,44.39,45.1,587600,10.5943211480742,10.7461770391104,10.5326296923407,10.701094821459,2476453.15195765,0.4,1.0
2004-06-10,44.25,44.78,43.98,44.75,1002200,10.4994112161765,10.6251668759409,10.4353470121456,10.6180486310486,4223793.99062624,0.0,1.0
2004-06-14,43.81,44.35,43.61,44.35,597500,10.3950102910891,10.5231386991509,10.3475553251403,10.5231386991509,2518176.92017479,0.0,1.0
2004-06-15,43.77,44.39,43.73,44.06,667800,10.3855192978993,10.5326296923407,10.3760283047096,10.4543289985251,2814457.81973679,0.0,1.0
2004-06-16,44.06,44.7,43.85,43.85,732400,10.4543289985251,10.6061848895614,10.4045012842789,10.4045012842789,3086715.94365861,0.0,1.0
2004-06-17,44.05,44.15,43.71,44.15,519400,10.4519562502277,10.4756837332021,10.3712828081147,10.4756837332021,2189022.74868416,0.0,1.0
2004-06-18,44.23,44.42,43.8,43.9,687300,10.4946657195816,10.539747937233,10.3926375427917,10.4163650257661,2896640.99955839,0.0,1.0
2004-06-21,44.54,45.0,44.48,44.65,529300,10.5682209168023,10.6773673384846,10.5539844270177,10.5943211480742,2230746.51690128,0.0,1.0
2004-06-22,45.5,45.72,44.72,44.75,1116900,10.7960047533566,10.8482052159003,10.6109303861562,10.6180486310486,4707199.66885896,0.0,1.0
2004-06-23,45.43,45.6,45.22,45.5,735300,10.7793955152746,10.8197322363311,10.7295678010283,10.7960047533566,3098938.05758078,0.0,1.0
2004-06-24,45.62,46.0,45.45,45.53,643800,10.8244777329259,10.9146421682287,10.7841410118694,10.803122998249,2713309.29072558,0.0,1.0
2004-06-25,45.25,46.07,45.25,45.8,633700,10.7366860459206,10.9312514063108,10.7366860459206,10.8671872022799,2670742.61810003,0.0,1.0
2004-06-28,45.68,46.25,45.5,45.5,600100,10.8387142227106,10.9739608756647,10.7960047533566,10.7960047533566,2529134.67748433,0.0,1.0
2004-06-29,45.0,45.55,44.73,45.26,885800,10.6773673384846,10.8078684948438,10.6133031344537,10.7390587942181,3733223.62492188,0.0,1.0
2004-06-30,45.47,45.8,45.05,45.2,596100,10.7888865084643,10.8671872022799,10.6892310799718,10.7248223044334,2512276.58931581,0.0,1.0
2004-07-01,44.61,45.84,44.55,45.66,725200,10.5848301548844,10.8766781954696,10.5705936650997,10.8339687261157,3056371.38495524,0.0,1.0
2004-07-02,44.81,45.0,44.57,44.8,716600,10.6322851208332,10.6773673384846,10.5753391616946,10.6299123725358,3020126.4953929,0.0,1.0
2004-07-06,44.39,44.73,44.39,44.7,794500,10.5326296923407,10.6133031344537,10.5326296923407,10.6061848895614,3348437.76247509,0.0,1.0
2004-07-07,44.25,44.9,44.06,44.45,677100,10.4994112161765,10.6536398555102,10.4543289985251,10.5468661821253,2853652.87472862,0.0,1.0
2004-07-08,43.98,44.44,43.98,44.27,323100,10.4353470121456,10.5444934338279,10.4353470121456,10.5041567127714,1361712.07181335,0.0,1.0
2004-07-09,44.3,44.39,43.82,44.13,383900,10.5112749576637,10.5326296923407,10.3973830393865,10.4709382366072,1617955.01197507,0.0,1.0
2004-07-12,44.55,44.7,44.2,44.2,369500,10.5705936650997,10.6061848895614,10.4875474746893,10.4875474746893,1557265.89456835,0.0,1.0
2004-07-13,45.0,45.1,44.65,44.75,573400,10.6773673384846,10.701094821459,10.5943211480742,10.6180486310486,2416606.93895937,0.0,1.0
2004-07-14,44.58,45.03,44.4,44.9,276600,10.5777119099921,10.6844855833769,10.5350024406381,10.6536398555102,1165736.79685413,0.0,1.0
2004-07-15,44.3,44.73,44.3,44.6,335500,10.5112749576637,10.6133031344537,10.5112749576637,10.5824574065869,1413972.1451358,0.0,1.0
2004-07-16,44.34,44.57,44.1,44.31,659600,10.5207659508535,10.5753391616946,10.4638199917149,10.5136477059612,2779898.73899128,0.0,1.0
2004-07-19,44.5,44.7,44.27,44.35,498100,10.5587299236125,10.6061848895614,10.5041567127714,10.5231386991509,2099253.42918672,0.0,1.0
2004-07-20,45.08,45.28,44.41,44.65,545000,10.6963493248641,10.7438042908129,10.5373751889356,10.5943211480742,2296914.51296278,0.0,1.0
2004-07-21,44.15,45.08,43.65,45.08,1105700,10.4756837332021,10.6963493248641,10.3570463183301,10.6963493248641,4659997.02198705,0.0,1.0
2004-07-22,43.95,44.3,43.47,44.15,754700,10.4282287672533,10.5112749576637,10.3143368489761,10.4756837332021,3180699.78519818,0.0,1.0
2004-07-23,43.37,43.88,43.36,43.85,695200,10.2906093660017,10.4116195291712,10.2882366177043,10.4045012842789,2929935.72369124,0.0,1.0
2004-07-26,43.55,43.84,43.38,43.46,493800,10.3333188353556,10.4021285359814,10.2929821142991,10.3119641006787,2081130.98440555,0.0,1.0
2004-07-27,44.25,44.4,43.55,43.55,439600,10.4994112161765,10.5350024406381,10.3333188353556,10.3333188353556,1852703.88972191,0.0,1.0
2004-07-28,43.99,44.45,43.5,44.25,534000,10.437719760443,10.5468661821253,10.3214550938684,10.4994112161765,2250554.77049932,0.0,1.0
2004-07-29,43.6,44.23,43.51,44.0,335800,10.3451825768428,10.4946657195816,10.3238278421659,10.4400925087405,1415236.50174845,0.0,1.0
2004-07-30,43.35,43.71,43.25,43.66,410000,10.2858638694068,10.3712828081147,10.2621363864324,10.3594190666275,1727954.03727475,0.0,1.0
2004-08-02,43.86,43.92,42.86,43.27,396000,10.4068740325763,10.421110522361,10.1695992028322,10.2668818830273,1668950.72868488,0.0,1.0
2004-08-03,43.35,43.82,43.25,43.75,516800,10.2858638694068,10.3973830393865,10.2621363864324,10.3807738013045,2178064.99137462,0.0,1.0
2004-08-04,43.58,43.6,42.86,43.25,567700,10.340437080248,10.3451825768428,10.1695992028322,10.2621363864324,2392584.1633192,0.0,1.0
2004-08-05,43.09,43.58,43.02,43.48,312200,10.2241724136734,10.340437080248,10.2075631755913,10.3167095972736,1315773.78155408,0.0,1.0
2004-08-06,43.2,43.75,43.15,43.2,451200,10.2502726449452,10.3807738013045,10.238408903458,10.2502726449452,1901592.34541065,0.0,1.0
2004-08-09,43.05,43.26,42.84,43.1,290300,10.2146814204836,10.2645091347299,10.1648537062373,10.2265451619708,1223475.74883136,0.0,1.0
2004-08-10,43.11,43.34,42.97,43.0,347100,10.2289179102682,10.2834911211094,10.1956994341041,10.2028176789964,1462860.60082456,0.0,1.0
2004-08-11,43.28,43.36,42.79,43.12,302100,10.2692546313247,10.2882366177043,10.1529899647501,10.2312906585657,1273207.10892855,0.0,1.0
2004-08-12,43.38,43.69,43.26,43.26,385000,10.2929821142991,10.3665373115198,10.2645091347299,10.2645091347299,1622590.98622142,0.0,1.0
2004-08-13,42.82,43.38,42.75,43.38,839800,10.1601082096424,10.2929821142991,10.1434989715604,10.2929821142991,3539355.61098376,0.0,1.0
2004-08-16,43.74,43.74,42.92,42.92,382800,10.378401053007,10.378401053007,10.1838356926169,10.1838356926169,1613319.03772872,0.0,1.0
2004-08-17,44.07,44.3,43.75,43.75,373600,10.4567017468226,10.5112749576637,10.3807738013045,10.3807738013045,1574545.43494109,0.0,1.0
2004-08-18,45.12,45.12,44.15,44.15,590400,10.7058403180539,10.7058403180539,10.4756837332021,10.4756837332021,2488253.81367564,0.0,1.0
2004-08-19,44.4,44.94,44.38,44.75,419300,10.5350024406381,10.6631308486999,10.5302569440432,10.6180486310486,1767149.0922666,0.0,1.0
2004-08-20,44.27,44.65,44.1,44.42,542100,10.5041567127714,10.5943211480742,10.4638199917149,10.539747937233,2284692.39904059,0.0,1.0
2004-08-23,44.44,44.84,44.23,44.38,368200,10.5444934338279,10.6394033657255,10.4946657195816,10.5302569440432,1551787.01591357,0.0,1.0
2004-08-24,44.36,44.53,44.26,44.48,319900,10.5255114474484,10.5658481685049,10.501783964474,10.5539844270177,1348225.60127851,0.0,1.0
2004-08-25,44.48,44.66,44.38,44.4,262800,10.5539844270177,10.5966938963716,10.5302569440432,10.5350024406381,1107576.39267269,0.0,1.0
2004-08-26,44.69,44.7,44.26,44.58,319500,10.6038121412639,10.6061848895614,10.501783964474,10.5777119099921,1346539.79246167,0.0,1.0
2004-08-27,44.84,44.97,44.54,44.8,219000,10.6394033657255,10.6702490935923,10.5682209168023,10.6299123725358,922980.327227248,0.0,1.0
2004-08-30,45.0,45.35,44.95,44.95,281500,10.6773673384846,10.760413528895,10.6655035969974,10.6655035969974,1186387.95486059,0.0,1.0
2004-08-31,45.47,45.5,44.96,44.98,486400,10.7888865084643,10.7960047533566,10.6678763452948,10.6726218418897,2049943.52129376,0.0,1.0
2004-09-01,45.11,45.67,45.08,45.57,347700,10.7034675697564,10.8363414744131,10.6963493248641,10.8126139914387,1465389.31404984,0.0,1.0
2004-09-02,44.85,45.15,44.85,45.11,401700,10.641776114023,10.7129585629462,10.641776114023,10.7034675697564,1692973.50432504,0.0,1.0
2004-09-03,45.08,45.16,44.9,44.9,458300,10.6963493248641,10.7153313112436,10.6536398555102,10.6536398555102,1931515.4519098,0.0,1.0
2004-09-07,45.72,45.9,45.08,45.08,749400,10.8482052159003,10.8909146852543,10.6963493248641,10.6963493248641,3158362.81837488,0.0,1.0
2004-09-08,44.68,45.4,44.68,45.4,420500,10.6963493248641,10.8687166371717,10.6963493248641,10.8687166371717,1756481.52742419,0.4,1.0
2004-09-09,44.93,45.1,44.8,44.8,354800,10.756199086082,10.7968969237102,10.7250772102487,10.7250772102487,1482044.34228324,0.0,1.0
2004-09-10,45.2,45.43,44.8,44.85,605700,10.8208368281974,10.8758986085178,10.7250772102487,10.7370471624923,2530085.28218984,0.0,1.0
2004-09-13,44.82,45.35,44.36,45.35,592900,10.7298651911461,10.8567466849281,10.6197416305052,10.8567466849281,2476618.06803759,0.0,1.0
2004-09-14,44.48,44.83,44.3,44.82,389500,10.6484695158898,10.7322591815949,10.6053776878129,10.7298651911461,1626990.61814916,0.0,1.0
2004-09-15,44.1,44.6,43.85,44.48,589300,10.5574978788386,10.6771974012744,10.4976481176207,10.6484695158898,2461580.41405724,0.0,1.0
2004-09-16,44.62,44.62,44.16,44.21,513300,10.6819853821718,10.6819853821718,10.5718618215309,10.5838317737745,2144118.83002815,0.0,1.0
2004-09-17,44.4,44.97,44.33,44.8,527100,10.6293175923001,10.7657750478769,10.612559659159,10.7250772102487,2201763.17028605,0.0,1.0
2004-09-20,44.33,44.5,44.09,44.29,444300,10.612559659159,10.6532574967872,10.5551038883899,10.6029836973642,1855897.12873857,0.0,1.0
2004-09-21,44.34,44.55,44.0,44.32,357600,10.6149536496078,10.6652274490308,10.5335579743514,10.6101656687103,1493740.29537904,0.0,1.0
2004-09-22,43.95,44.31,43.86,44.3,374900,10.5215880221078,10.6077716782616,10.5000421080694,10.6053776878129,1566004.57700673,0.0,1.0
2004-09-23,43.52,44.07,43.4,44.07,477900,10.418646432813,10.5503159074924,10.3899185474284,10.5503159074924,1996248.56588828,0.0,1.0
2004-09-24,44.03,44.03,43.46,43.65,365400,10.5407399456976,10.5407399456976,10.4042824901207,10.4497683086463,1526321.87900308,0.0,1.0
2004-09-27,43.82,44.07,43.52,44.03,384400,10.4904661462745,10.5503159074924,10.418646432813,10.5407399456976,1605687.27501037,0.0,1.0
2004-09-28,44.17,44.37,43.95,44.07,548100,10.5742558119796,10.6221356209539,10.5215880221078,10.5503159074924,2289482.81850463,0.0,1.0
2004-09-29,44.26,44.26,43.72,44.18,369900,10.595801726018,10.595801726018,10.4665262417874,10.5766498024283,1545118.9464785,0.0,1.0
2004-09-30,43.36,43.4,42.72,43.35,1929900,10.3803425856336,10.3899185474284,10.2271271969157,10.3779485951849,8061435.6712864,0.0,1.0
2004-10-01,43.36,43.52,43.18,43.5,942300,10.3803425856336,10.418646432813,10.3372507575567,10.4138584519156,3936105.92935032,0.0,1.0
2004-10-04,42.61,43.01,42.37,42.7,1579300,10.2007933019799,10.2965529199285,10.1433375312107,10.2223392160183,6596935.25864687,0.0,1.0
2004-10-05,42.93,42.99,42.1,42.75,1426200,10.2774009963388,10.2917649390311,10.0786997890953,10.2343091682619,5957417.25187246,0.0,1.0
2004-10-06,43.24,43.3,42.69,42.89,658700,10.351614700249,10.3659786429413,10.2199452255696,10.2678250345439,2751472.96578908,0.0,1.0
2004-10-07,43.0,43.24,42.8,43.24,556100,10.2941589294798,10.351614700249,10.2462791205055,10.351614700249,2322899.8273498,0.0,1.0
2004-10-08,43.11,43.11,42.8,42.95,590400,10.3204928244157,10.3204928244157,10.2462791205055,10.2821889772362,2466175.25277345,0.0,1.0
2004-10-11,42.73,43.14,42.65,43.11,466300,10.2295211873644,10.3276747957618,10.2103692637747,10.3204928244157,1947793.90306279,0.0,1.0
2004-10-12,42.5,42.86,42.4,42.73,607900,10.174459407044,10.2606430631978,10.1505195025568,10.2295211873644,2539274.95962226,0.0,1.0
2004-10-13,42.46,42.79,42.38,42.6,378900,10.1648834452491,10.2438851300567,10.1457315216594,10.1983993115311,1582713.08142931,0.0,1.0
2004-10-14,42.02,42.38,41.9,42.25,513300,10.0595478655056,10.1457315216594,10.030819980121,10.1146096458261,2144118.83002815,0.0,1.0
2004-10-15,42.7,43.08,42.0,42.2,563600,10.2223392160183,10.3133108530695,10.0547598846082,10.1026396935825,2354228.27314215,0.0,1.0
2004-10-18,43.1,43.35,42.62,43.35,586800,10.318098833967,10.3779485951849,10.2031872924286,10.3779485951849,2451137.59879312,0.0,1.0
2004-10-19,43.09,43.33,42.77,43.12,405600,10.3157048435182,10.3731606142874,10.2390971491593,10.3228868148644,1694242.34845007,0.0,1.0
2004-10-20,42.15,42.7,42.04,42.45,721500,10.0906697413389,10.2223392160183,10.064335846403,10.1624894548004,3013796.48522367,0.0,1.0
2004-10-21,42.1,42.11,41.5,41.9,936000,10.0786997890953,10.081093779544,9.93506036217235,10.030819980121,3909790.03488477,0.0,1.0
2004-10-22,42.01,42.2,41.85,42.15,444100,10.0571538750569,10.1026396935825,10.0188500278774,10.0906697413389,1855061.70351743,0.0,1.0
2004-10-25,41.59,41.7,40.79,41.5,1097900,9.9566062762108,9.98294017114668,9.7650870403135,9.93506036217235,4586066.75138886,0.0,1.0
2004-10-26,42.17,42.2,41.46,41.49,613400,10.0954577222363,10.1026396935825,9.92548440037749,9.93266637172364,2562249.15320333,0.0,1.0
2004-10-27,42.88,42.93,42.1,42.15,657900,10.2654310440952,10.2774009963388,10.0786997890953,10.0906697413389,2748131.26490457,0.0,1.0
2004-10-28,43.39,43.62,42.9,42.9,720600,10.3875245569797,10.4425863373002,10.2702190249926,10.2702190249926,3010037.07172859,0.0,1.0
2004-10-29,43.28,43.73,42.95,43.7,564800,10.3611906620438,10.4689202322361,10.2821889772362,10.4617382608899,2359240.82446893,0.0,1.0
2004-11-01,43.02,43.46,42.98,43.45,320000,10.2989469103772,10.4042824901207,10.2893709485824,10.401888499672,1336680.35380676,0.0,1.0
2004-11-02,42.78,43.25,42.75,43.25,560200,10.241491139608,10.3540086906977,10.2343091682619,10.3540086906977,2340026.04438296,0.0,1.0
2004-11-03,43.3,43.4,42.9,42.9,738800,10.3659786429413,10.3899185474284,10.2702190249926,10.2702190249926,3086060.76685134,0.0,1.0
2004-11-04,44.15,44.22,43.1,43.4,669300,10.5694678310822,10.5862257642232,10.318098833967,10.3899185474284,2795750.50250893,0.0,1.0
2004-11-05,43.45,44.3,43.35,44.15,779200,10.401888499672,10.6053776878129,10.3779485951849,10.5694678310822,3254816.66151945,0.0,1.0
2004-11-08,43.5,43.63,43.15,43.6,493900,10.4138584519156,10.4449803277489,10.3300687862105,10.4377983564028,2063082.58357861,0.0,1.0
2004-11-09,43.01,43.63,42.93,43.46,640200,10.2965529199285,10.4449803277489,10.2774009963388,10.4042824901207,2674196.13283464,0.0,1.0
2004-11-10,43.05,43.48,42.85,43.15,624400,10.3061288817234,10.4090704710182,10.258249072749,10.3300687862105,2608197.54036542,0.0,1.0
2004-11-11,43.3,43.61,43.21,43.3,758700,10.3659786429413,10.4401923468515,10.3444327289028,10.3659786429413,3169185.57635369,0.0,1.0
2004-11-12,44.23,44.23,43.15,43.5,721100,10.5886197546719,10.5886197546719,10.3300687862105,10.4138584519156,3012125.6347814,0.0,1.0
2004-11-15,43.84,44.34,43.69,44.3,616600,10.495254127172,10.6149536496078,10.4593442704412,10.6053776878129,2575615.95674138,0.0,1.0
2004-11-16,43.91,44.28,43.73,43.74,533500,10.512012060313,10.6005897069155,10.4689202322361,10.4713142226848,2228496.77736219,0.0,1.0
2004-11-17,43.65,45.03,43.62,44.2,544300,10.4497683086463,10.7801389905692,10.4425863373002,10.5814377833257,2273609.73930319,0.0,1.0
2004-11-18,43.65,43.85,43.53,43.55,606700,10.4497683086463,10.4976481176207,10.4210404232617,10.4258284041592,2534262.4082955,0.0,1.0
2004-11-19,43.48,43.96,43.26,43.95,600000,10.4090704710182,10.5239820125565,10.3564026811464,10.5215880221078,2506275.66338766,0.0,1.0
2004-11-22,43.82,44.19,43.5,43.65,493800,10.4904661462745,10.579043792877,10.4138584519156,10.4497683086463,2062664.87096805,0.0,1.0
2004-11-23,43.96,44.22,43.68,44.05,720400,10.5239820125565,10.5862257642232,10.4569502799925,10.545527926595,3009201.64650747,0.0,1.0
2004-11-24,43.96,44.41,43.96,44.0,894000,10.5239820125565,10.6317115827488,10.5239820125565,10.5335579743514,3734350.73844764,0.0,1.0
2004-11-26,44.09,44.35,43.99,44.2,444500,10.5551038883899,10.6173476400565,10.5311639839027,10.5814377833257,1856732.55395969,0.0,1.0
2004-11-29,43.94,44.35,43.9,44.05,597900,10.5191940316591,10.6173476400565,10.5096180698642,10.545527926595,2497503.69856581,0.0,1.0
2004-11-30,43.7,43.93,43.56,43.9,646200,10.4617382608899,10.5168000412104,10.4282223946079,10.5096180698642,2699258.88946852,0.0,1.0
2004-12-01,44.1,44.23,43.61,43.98,838100,10.5574978788386,10.5886197546719,10.4401923468515,10.528769993454,3500849.38914199,0.0,1.0
2004-12-02,44.06,44.15,43.8,44.05,755800,10.5479219170437,10.5694678310822,10.4856781653771,10.545527926595,3157071.91064733,0.0,1.0
2004-12-03,44.15,44.18,43.75,43.88,700300,10.5694678310822,10.5766498024283,10.4737082131335,10.5048300889668,2925241.41178396,0.0,1.0
2004-12-06,43.56,44.15,43.56,44.15,1031000,10.4282223946079,10.5694678310822,10.4282223946079,10.5694678310822,4306617.01492114,0.0,1.0
2004-12-07,42.91,43.6,42.9,43.56,997400,10.2726130154413,10.4377983564028,10.2702190249926,10.4282223946079,4166265.57777144,0.0,1.0
2004-12-08,43.34,43.38,43.01,43.05,988000,10.3755546047361,10.385130566531,10.2965529199285,10.3061288817234,4127000.59237837,0.0,1.0
2004-12-09,43.0,43.44,42.94,43.35,924100,10.2941589294798,10.3994945092233,10.2797949867875,10.3779485951849,3860082.23422756,0.0,1.0
2004-12-10,42.58,43.77,42.56,43.77,1042000,10.1936113306337,10.4784961940309,10.1888233497363,10.4784961940309,4352565.40208325,0.0,1.0
2004-12-13,43.3,43.5,42.56,42.59,1677200,10.3659786429413,10.4138584519156,10.1888233497363,10.1960053210824,7005875.90438963,0.0,1.0
2004-12-14,43.84,43.84,43.31,43.31,869800,10.495254127172,10.495254127172,10.36837263339,10.36837263339,3633264.28669097,0.0,1.0
2004-12-15,43.09,43.84,43.0,43.4,1030800,10.418646432813,10.5999874591442,10.3968855096533,10.4936007236966,4263238.25138267,0.43,1.0
2004-12-16,42.98,43.32,42.79,42.99,822700,10.3920497489511,10.4742576808879,10.3461100222806,10.3944676293022,3402567.04444366,0.0,1.0
2004-12-17,43.09,43.09,42.75,42.75,1681800,10.418646432813,10.418646432813,10.3364385008762,10.3364385008762,6955679.17265753,0.0,1.0
2004-12-20,42.83,43.35,42.74,43.09,546400,10.3557815436849,10.4815113219412,10.3340206205252,10.418646432813,2259830.59813299,0.0,1.0
2004-12-21,43.31,43.34,42.92,43.08,569900,10.4718398005368,10.4790934415901,10.3775424668446,10.416228552462,2357023.16595167,0.0,1.0
2004-12-22,42.75,43.04,42.1,42.51,2376700,10.3364385008762,10.4065570310576,10.1792762780559,10.2784093724503,9829684.08232557,0.0,1.0
2004-12-23,42.95,43.13,42.66,42.85,862700,10.3847961078979,10.4283179542174,10.3146775777165,10.3606173043871,3568001.20243288,0.0,1.0
2004-12-27,42.6,43.03,42.35,42.94,711500,10.30017029561,10.4041391507065,10.239723286833,10.3823782275468,2942660.08523357,0.0,1.0
2004-12-28,42.76,42.95,42.63,42.7,547100,10.3388563812273,10.3847961078979,10.3074239366633,10.3243490991208,2262725.6958978,0.0,1.0
2004-12-29,43.0,43.0,42.65,42.87,428700,10.3968855096533,10.3968855096533,10.3122596973654,10.3654530650892,1773040.58824965,0.0,1.0
2004-12-30,43.0,43.13,42.78,42.95,444500,10.3968855096533,10.4283179542174,10.3436921419295,10.3847961078979,1838387.0806554,0.0,1.0
2004-12-31,43.11,43.6,42.97,43.15,464700,10.4234821935152,10.5419583307182,10.3896318686,10.4331537149195,1921931.33043997,0.0,1.0
2005-01-03,43.06,43.54,43.04,43.25,1100800,10.4113927917598,10.5274510486117,10.4065570310576,10.4573325184303,4552748.02786382,0.0,1.0
2005-01-04,42.58,43.42,42.39,43.3,945500,10.2953345349078,10.4984364843987,10.2493948082373,10.4694219201858,3910449.90947062,0.0,1.0
2005-01-05,42.54,42.88,42.4,42.58,892500,10.2856630135035,10.3678709454403,10.2518126885884,10.2953345349078,3691249.65013487,0.0,1.0
2005-01-06,42.72,43.3,42.54,42.54,1132200,10.329184859823,10.4694219201858,10.2856630135035,10.2856630135035,4682613.84188537,0.0,1.0
2005-01-07,42.43,43.1,42.38,42.92,1000100,10.2590663296416,10.4210643131641,10.2469769278862,10.3775424668446,4136267.53512592,0.0,1.0
2005-01-10,42.5,42.7,42.35,42.5,935500,10.2759914920992,10.3243490991208,10.239723286833,10.2759914920992,3869091.36997329,0.0,1.0
2005-01-11,42.51,42.57,42.3,42.38,807600,10.2784093724503,10.2929166545568,10.2276338850775,10.2469769278862,3340115.6498027,0.0,1.0
2005-01-12,42.46,42.7,42.28,42.56,964000,10.2663199706949,10.3243490991208,10.2227981243754,10.2904987742057,3986963.20754061,0.0,1.0
2005-01-13,42.3,42.64,42.29,42.6,641100,10.2276338850775,10.3098418170143,10.2252160047265,10.30017029561,2651495.96717252,0.0,1.0
2005-01-14,42.18,42.4,42.08,42.3,572500,10.1986193208646,10.2518126885884,10.1744405173537,10.2276338850775,2367776.38622096,0.0,1.0
2005-01-18,42.71,42.93,42.0,42.25,737100,10.3267669794719,10.3799603471957,10.1550974745451,10.2155444833221,3048537.94634668,0.0,1.0
2005-01-19,43.04,43.74,42.8,42.95,1197200,10.4065570310576,10.5758086556334,10.3485279026317,10.3847961078979,4951444.3486179,0.0,1.0
2005-01-20,42.86,43.15,42.75,43.12,865200,10.3630351847381,10.4331537149195,10.3364385008762,10.4259000738663,3578340.83730723,0.0,1.0
2005-01-21,43.04,43.34,42.81,42.87,664300,10.4065570310576,10.4790934415901,10.3509457829827,10.3654530650892,2747447.77880627,0.0,1.0
2005-01-24,43.0,43.31,42.85,43.04,508800,10.3968855096533,10.4718398005368,10.3606173043871,10.4065570310576,2104322.4896231,0.0,1.0
2005-01-25,43.02,43.35,42.92,43.2,790000,10.4017212703555,10.4815113219412,10.3775424668446,10.4452431166749,3267324.62028743,0.0,1.0
2005-01-26,42.99,43.32,42.88,43.2,703500,10.3944676293022,10.4742576808879,10.3678709454403,10.4452431166749,2909573.25363572,0.0,1.0
2005-01-27,42.7,43.1,42.41,43.1,747400,10.3243490991208,10.4210643131641,10.2542305689394,10.4210643131641,3091137.24202892,0.0,1.0
2005-01-28,42.34,42.89,42.09,42.77,765100,10.2373054064819,10.3702888257914,10.1768583977048,10.3412742615784,3164341.85693914,0.0,1.0
2005-01-31,42.57,42.7,42.21,42.39,721000,10.2929166545568,10.3243490991208,10.2058729619178,10.2493948082373,2981950.697756,0.0,1.0
2005-02-01,42.65,42.89,42.36,42.47,874000,10.3122596973654,10.3702888257914,10.242141167184,10.2687378510459,3614736.35206485,0.0,1.0
2005-02-02,42.35,42.65,42.0,42.65,1260300,10.239723286833,10.3122596973654,10.1550974745451,10.3122596973654,5212416.73284589,0.0,1.0
2005-02-03,42.81,43.22,42.12,42.38,1081800,10.3509457829827,10.4500788773771,10.1841120387581,10.2469769278862,4474166.80281895,0.0,1.0
2005-02-04,43.56,43.9,43.1,43.32,1264600,10.5322868093139,10.6144947412507,10.4210643131641,10.4742576808879,5230200.90482975,0.0,1.0
2005-02-07,44.28,44.36,43.66,43.78,1072700,10.7063741945918,10.7257172374005,10.5564656128247,10.5854801770377,4436530.53187639,0.0,1.0
2005-02-08,44.25,44.7,44.16,44.45,896200,10.6991205535386,10.8079251693373,10.6773596303788,10.7474781605602,3706552.30974886,0.0,1.0
2005-02-09,43.31,44.4,43.31,44.25,867800,10.4718398005368,10.7353887588048,10.4718398005368,10.6991205535386,3589094.05757653,0.0,1.0
2005-02-10,43.03,43.57,42.82,43.41,845800,10.4041391507065,10.534704689665,10.3533636633338,10.4960186040477,3498105.27068245,0.0,1.0
2005-02-11,43.35,43.43,42.92,43.13,463400,10.4815113219412,10.5008543647498,10.3775424668446,10.4283179542174,1916554.72030531,0.0,1.0
2005-02-14,43.23,43.45,43.01,43.4,475400,10.4524967577282,10.505690125452,10.3993033900044,10.4936007236966,1966184.96770209,0.0,1.0
2005-02-15,43.55,43.7,43.18,43.39,602300,10.5298689289628,10.566137134229,10.4404073559728,10.4911828433455,2491024.83392295,0.0,1.0
2005-02-16,43.49,43.63,43.15,43.61,383900,10.5153616468563,10.5492119717715,10.4331537149195,10.5443762110693,1587754.33130171,0.0,1.0
2005-02-17,42.75,43.49,42.75,43.49,447700,10.3364385008762,10.5153616468563,10.3364385008762,10.5153616468563,1851621.81329455,0.0,1.0
2005-02-18,42.42,42.78,42.42,42.76,565200,10.2566484492905,10.3436921419295,10.2566484492905,10.3388563812273,2337584.65238794,0.0,1.0
2005-02-22,42.0,42.6,41.96,42.43,570500,10.1550974745451,10.30017029561,10.1454259531407,10.2590663296416,2359504.6783215,0.0,1.0
2005-02-23,42.27,42.57,42.19,42.48,586500,10.2203802440243,10.2929166545568,10.2010372012156,10.271155731397,2425678.3415172,0.0,1.0
2005-02-24,42.49,42.66,42.3,42.4,479900,10.2735736117481,10.3146775777165,10.2276338850775,10.2518126885884,1984796.31047588,0.0,1.0
2005-02-25,42.7,42.8,42.46,42.67,338400,10.3243490991208,10.3485279026317,10.2663199706949,10.3170954580676,1399572.97658896,0.0,1.0
2005-02-28,42.55,42.82,42.36,42.5,565500,10.2880808938546,10.3533636633338,10.242141167184,10.2759914920992,2338825.40857285,0.0,1.0
2005-03-01,42.85,42.98,42.4,42.5,563000,10.3606173043871,10.3920497489511,10.2518126885884,10.2759914920992,2328485.77369851,0.0,1.0
2005-03-02,42.6,42.91,42.41,42.84,504500,10.30017029561,10.3751245864936,10.2542305689394,10.358199424036,2086538.31763926,0.0,1.0
2005-03-03,42.42,42.75,42.36,42.6,528400,10.2566484492905,10.3364385008762,10.242141167184,10.30017029561,2185385.22703784,0.0,1.0
2005-03-04,42.79,43.0,42.6,42.75,648600,10.3461100222806,10.3968855096533,10.30017029561,10.3364385008762,2682514.87179548,0.0,1.0
2005-03-07,43.3,43.39,42.98,43.0,576700,10.4694219201858,10.4911828433455,10.3920497489511,10.3968855096533,2385146.97280983,0.0,1.0
2005-03-08,44.0,44.42,43.32,43.5,1497700,10.6386735447615,10.740224519507,10.4742576808879,10.5177795272074,6194268.46051204,0.0,1.0
2005-03-09,42.5,43.11,42.4,43.05,719600,10.3799603471957,10.5289433074731,10.3555369110847,10.5142892458065,2946350.3690804,0.43,1.0
2005-03-10,42.75,42.91,42.43,42.57,478600,10.4410189374733,10.480096435251,10.362863941918,10.3970567524735,1959593.22768466,0.0,1.0
2005-03-11,42.39,42.99,42.2,42.9,413800,10.3530945674736,10.4996351841399,10.3066900388626,10.4776540916399,1694274.2950604,0.0,1.0
2005-03-14,42.41,43.17,42.27,42.6,558000,10.3579792546958,10.5435973691397,10.3237864441403,10.4043837833068,2284690.80870881,0.0,1.0
2005-03-15,42.24,42.85,42.16,42.85,391600,10.316459413307,10.4654423735844,10.2969206644182,10.4654423735844,1603377.99406876,0.0,1.0
2005-03-16,41.51,42.23,41.38,42.23,776700,10.1381683296963,10.3140170696959,10.106417862752,10.3140170696959,3180142.20631567,0.0,1.0
2005-03-17,41.71,41.94,41.26,41.71,505300,10.1870152019184,10.2431891049738,10.0771097394187,10.1870152019184,2068914.45455299,0.0,1.0
2005-03-18,41.06,42.04,41.05,41.93,974400,10.0282628671966,10.2676125410849,10.0258205235855,10.2407467613627,3989610.61649798,0.0,1.0
2005-03-21,41.86,42.05,40.15,41.06,3420400,10.223650356085,10.270054884696,9.80600959858607,10.0282628671966,14004581.4374689,0.0,1.0
2005-03-22,40.69,41.81,40.4,41.8,1649600,9.93789615358574,10.2114386380295,9.86706818886369,10.2089962944184,6754168.38359508,0.0,1.0
2005-03-23,40.06,40.69,39.89,40.68,1442900,9.78402850608613,9.93789615358574,9.74250866469735,9.93545380997463,5907850.1216594,0.0,1.0
2005-03-24,40.0,40.35,39.98,40.33,819300,9.7693744444195,9.85485647080817,9.76448975719729,9.84997178358596,3354564.83794826,0.0,1.0
2005-03-28,40.0,40.18,39.93,40.07,819000,9.7693744444195,9.81333662941939,9.75227803914177,9.78647084969723,3353336.50955648,0.0,1.0
2005-03-29,40.04,40.26,40.0,40.15,538300,9.77914381886392,9.83287537830823,9.7693744444195,9.80600959858607,2204030.57764866,0.0,1.0
2005-03-30,40.46,40.48,40.12,40.14,607500,9.88172225053033,9.88660693775253,9.79868256775276,9.80356725497497,2487364.99335234,0.0,1.0
2005-03-31,40.79,41.14,40.4,40.55,892200,9.96231958969678,10.0478016160855,9.86706818886369,9.90370334303027,3653048.63715055,0.0,1.0
2005-04-01,40.19,41.17,40.1,40.96,647700,9.81577897303049,10.0551286469188,9.79379788053055,10.0038394310856,2651960.99785071,0.0,1.0
2005-04-04,40.19,40.38,39.91,40.35,772300,9.81577897303049,9.86218350164149,9.74739335191956,9.85485647080817,3162126.72323623,0.0,1.0
2005-04-05,40.17,40.45,40.03,40.2,423300,9.81089428580828,9.87927990691922,9.77670147525281,9.8182213166416,1733171.36080007,0.0,1.0
2005-04-06,40.45,40.49,40.1,40.19,932900,9.87927990691922,9.88904928136364,9.79379788053055,9.81577897303049,3819691.85563522,0.0,1.0
2005-04-07,40.65,40.88,40.3,40.55,622800,9.92812677914132,9.98430068219673,9.84264475275265,9.90370334303027,2550009.74133306,0.0,1.0
2005-04-08,40.2,40.75,40.15,40.7,422800,9.8182213166416,9.95255021525237,9.80600959858607,9.94033849719684,1731124.14681377,0.0,1.0
2005-04-11,40.35,40.45,40.07,40.29,487800,9.85485647080817,9.87927990691922,9.78647084969723,9.84020240914154,1997261.96503254,0.0,1.0
2005-04-12,40.4,40.55,39.98,40.35,876100,9.86706818886369,9.90370334303027,9.76448975719729,9.85485647080817,3587128.34679174,0.0,1.0
2005-04-13,39.78,40.45,39.66,40.42,1137700,9.71564288497519,9.87927990691922,9.68633476164193,9.8719528760859,4658230.70442297,0.0,1.0
2005-04-14,39.18,39.87,39.18,39.84,709400,9.5691022683089,9.73762397747514,9.5691022683089,9.73029694664182,2904587.20375991,0.0,1.0
2005-04-15,38.77,39.62,38.77,39.23,1387100,9.4689661802536,9.67656538719751,9.4689661802536,9.58131398636442,5679381.04078852,0.0,1.0
2005-04-18,39.34,39.57,38.82,38.82,818500,9.60817976608658,9.66435366914199,9.48117789830913,9.48117789830913,3351289.29557018,0.0,1.0
2005-04-19,39.47,39.73,39.31,39.52,552500,9.63993023303094,9.70343116691967,9.60085273525326,9.65214195108647,2262171.45485953,0.0,1.0
2005-04-20,39.22,39.65,38.9,39.4,818300,9.57887164275332,9.68389241803083,9.50071664719796,9.62283382775321,3350470.40997567,0.0,1.0
2005-04-21,40.04,40.21,38.66,40.2,1442500,9.77914381886392,9.8206636602527,9.44210040053145,9.8182213166416,5906212.35047036,0.0,1.0
2005-04-22,40.3,40.75,39.92,40.74,929900,9.84264475275265,9.95255021525237,9.74983569553066,9.95010787164126,3807408.57171743,0.0,1.0
2005-04-25,41.37,41.5,40.43,40.65,871600,10.1039755191409,10.1357259860852,9.87439521969701,9.92812677914132,3568703.42091504,0.0,1.0
2005-04-26,41.05,41.51,41.02,41.37,577200,10.0258205235855,10.1381683296963,10.0184934927522,10.1039755191409,2363303.82578267,0.0,1.0
2005-04-27,41.95,42.27,40.89,41.27,926900,10.245631448585,10.3237864441403,9.98674302580783,10.0795520830298,3795125.28779962,0.0,1.0
2005-04-28,41.34,41.95,41.3,41.95,1019300,10.0966484883076,10.245631448585,10.0868791138631,10.245631448585,4173450.43246753,0.0,1.0
2005-04-29,41.53,41.54,40.94,41.44,933800,10.1430530169185,10.1454953605297,9.99895474386336,10.1210719244186,3823376.84081057,0.0,1.0
2005-05-02,41.87,41.95,41.31,41.7,633000,10.2260926996961,10.245631448585,10.0893214574742,10.1845728583073,2591772.90665355,0.0,1.0
2005-05-03,41.76,42.13,41.56,41.9,521400,10.199226919974,10.2895936335848,10.1503800477519,10.2334197305294,2134834.74491177,0.0,1.0
2005-05-04,42.33,42.33,41.41,41.76,861800,10.3384405058069,10.3384405058069,10.1137448935853,10.199226919974,3528578.02678362,0.0,1.0
2005-05-05,41.17,42.33,41.01,42.33,1352500,10.0551286469188,10.3384405058069,10.0160511491411,10.3384405058069,5537713.83293667,0.0,1.0
2005-05-06,41.29,41.56,40.68,41.2,769100,10.084436770252,10.1503800477519,9.93545380997463,10.0624556777521,3149024.55372393,0.0,1.0
2005-05-09,41.1,41.38,40.7,41.21,771500,10.038032241641,10.106417862752,9.94033849719684,10.0648980213632,3158851.18085816,0.0,1.0
2005-05-10,40.65,41.05,40.5,41.05,457700,9.92812677914132,10.0258205235855,9.89149162497474,10.0258205235855,1874019.68305739,0.0,1.0
2005-05-11,40.87,41.02,40.5,40.8,465700,9.98185833858562,10.0184934927522,9.89149162497474,9.96476193330789,1906775.10683816,0.0,1.0
2005-05-12,40.57,41.05,40.46,40.94,449900,9.90858803025248,10.0258205235855,9.88172225053033,9.99895474386336,1842083.14487114,0.0,1.0
2005-05-13,40.25,40.69,40.0,40.6,448900,9.83043303469712,9.93789615358574,9.7693744444195,9.91591506108579,1837988.71689854,0.0,1.0
2005-05-16,41.07,41.1,40.26,40.3,303100,10.0307052108077,10.038032241641,9.83287537830823,9.84264475275265,1241021.11849398,0.0,1.0
2005-05-17,41.52,41.59,40.68,41.05,547700,10.1406106733074,10.1577070785852,9.93545380997463,10.0258205235855,2242518.20059108,0.0,1.0
2005-05-18,42.1,42.24,41.71,41.83,979800,10.2822666027515,10.316459413307,10.1870152019184,10.2163233252517,4011720.52755,0.0,1.0
2005-05-19,42.3,42.35,41.95,42.35,890800,10.3311134749736,10.3433251930291,10.245631448585,10.3433251930291,3647316.43798892,0.0,1.0
2005-05-20,42.43,42.47,41.96,42.15,789000,10.362863941918,10.3726333163624,10.2480737921961,10.294478320807,3230503.67037859,0.0,1.0
2005-05-23,42.12,42.45,42.07,42.43,895200,10.2871512899737,10.3677486291402,10.2749395719182,10.362863941918,3665331.92106834,0.0,1.0
2005-05-24,41.64,42.05,41.51,42.0,435400,10.1699187966407,10.270054884696,10.1381683296963,10.2578431666405,1782713.93926849,0.0,1.0
2005-05-25,41.36,41.7,41.22,41.7,365600,10.1015331755298,10.1845728583073,10.0673403649743,10.1845728583073,1496922.86678125,0.0,1.0
2005-05-26,41.41,41.6,41.27,41.44,230400,10.1137448935853,10.1601494221963,10.0795520830298,10.1210719244186,943356.204886218,0.0,1.0
2005-05-27,42.17,42.17,41.34,41.5,850100,10.2993630080293,10.2993630080293,10.0966484883076,10.1357259860852,3480673.21950422,0.0,1.0
2005-05-31,42.23,42.36,42.01,42.2,854300,10.3140170696959,10.3457675366403,10.2602855102516,10.3066900388626,3497869.81698913,0.0,1.0
2005-06-01,42.28,42.85,42.12,42.24,840800,10.3262287877514,10.4654423735844,10.2871512899737,10.316459413307,3442595.03935909,0.0,1.0
2005-06-02,42.01,42.2,41.72,42.2,678600,10.2602855102516,10.3066900388626,10.1894575455295,10.3066900388626,2778478.82220394,0.0,1.0
2005-06-03,41.49,42.15,41.37,42.01,639600,10.1332836424741,10.294478320807,10.1039755191409,10.2602855102516,2618796.13127269,0.0,1.0
2005-06-06,41.82,41.82,41.3,41.65,292100,10.2138809816406,10.2138809816406,10.0868791138631,10.1723611402518,1195982.41079542,0.0,1.0
2005-06-07,41.81,42.08,41.71,41.97,495300,10.2114386380295,10.2773819155293,10.1870152019184,10.2505161358072,2027970.17482701,0.0,1.0
2005-06-08,41.18,41.69,41.18,41.58,481000,10.1625917658074,10.2884519358065,10.1625917658074,10.2613056246302,1949067.76307238,0.43,1.0
2005-06-09,41.2,41.41,41.05,41.3,415600,10.1675274587485,10.2193522346305,10.13050976169,10.1922059234542,1684059.38114945,0.0,1.0
2005-06-10,41.15,41.25,40.88,41.17,270900,10.1551882263957,10.1798666911014,10.0885563716903,10.1601239193368,1097718.20585511,0.0,1.0
2005-06-13,41.13,41.44,40.87,41.05,361800,10.1502525334545,10.2267557740422,10.0860885252197,10.13050976169,1466055.54403241,0.0,1.0
2005-06-14,41.28,41.4,41.1,41.13,361400,10.1872702305131,10.2168843881599,10.1428489940428,10.1502525334545,1464434.69765979,0.0,1.0
2005-06-15,41.85,41.88,41.35,41.44,451800,10.3279374793356,10.3353410187473,10.2045451558071,10.2267557740422,1830745.97787131,0.0,1.0
2005-06-16,42.3,42.3,41.8,41.95,745600,10.4389905705112,10.4389905705112,10.3155982469827,10.3526159440413,3021257.63855878,0.0,1.0
2005-06-17,42.69,42.75,42.25,42.75,784900,10.5352365828635,10.5500436616869,10.4266513381584,10.5500436616869,3180505.79466841,0.0,1.0
2005-06-20,42.59,42.84,42.31,42.69,373600,10.5105581181578,10.572254279922,10.4414584169818,10.5352365828635,1513870.51202461,0.0,1.0
2005-06-21,42.57,42.69,42.44,42.6,334500,10.5056224252166,10.5352365828635,10.4735404210992,10.5130259646283,1355432.77910127,0.0,1.0
2005-06-22,43.26,43.45,42.67,42.8,810900,10.6759038316859,10.7227929146268,10.5303008899223,10.5623828940397,3285860.80888857,0.0,1.0
2005-06-23,42.83,43.38,42.8,43.38,576900,10.5697864334514,10.7055179893328,10.5623828940397,10.7055179893328,2337665.6809074,0.0,1.0
2005-06-24,42.66,42.9,42.5,42.84,434600,10.5278330434517,10.5870613587454,10.4883474999226,10.572254279922,1761049.58384877,0.0,1.0
2005-06-27,42.86,42.95,42.64,42.78,295100,10.5771899728631,10.5994005910983,10.5228973505106,10.5574472010986,1195779.41139847,0.0,1.0
2005-06-28,43.16,43.29,42.91,43.15,367500,10.6512253669802,10.6833073710977,10.589529205216,10.6487575205097,1489152.60484221,0.0,1.0
2005-06-29,42.87,43.09,42.8,43.0,447400,10.5796578193337,10.6339504416863,10.5623828940397,10.6117398234511,1812916.66777253,0.0,1.0
2005-06-30,42.2,43.1,42.1,43.1,968400,10.4143121058055,10.6364182881568,10.3896336410998,10.6364182881568,3924069.06810665,0.0,1.0
2005-07-01,42.08,42.51,41.92,42.2,834200,10.3846979481587,10.4908153463932,10.3452124046296,10.4143121058055,3380275.11009351,0.0,1.0
2005-07-05,42.99,42.99,42.22,42.35,534400,10.6092719769806,10.6092719769806,10.4192477987467,10.4513298028641,2165450.75381679,0.0,1.0
2005-07-06,43.01,43.17,42.61,42.94,680000,10.6142076699217,10.6536932134508,10.5154938110989,10.5969327446277,2755438.83344952,0.0,1.0
2005-07-07,42.98,43.04,42.27,42.6,673700,10.60680413051,10.6216112093334,10.4315870310995,10.5130259646283,2729910.50308079,0.0,1.0
2005-07-08,43.26,43.43,42.79,42.98,571900,10.6759038316859,10.7178572216856,10.5599150475692,10.60680413051,2317405.10124969,0.0,1.0
2005-07-11,43.49,43.65,43.33,43.5,529000,10.7326643005091,10.7721498440382,10.6931787569799,10.7351321469796,2143569.32778646,0.0,1.0
2005-07-12,44.25,44.48,43.48,43.49,860500,10.9202206322724,10.9769811010955,10.7301964540385,10.7326643005091,3486845.7590931,0.0,1.0
2005-07-13,44.55,44.68,44.21,44.36,657100,10.9942560263895,11.0263380305069,10.9103492463901,10.9473669434487,2662645.37861717,0.0,1.0
2005-07-14,44.23,44.8,44.22,44.73,690700,10.9152849393312,11.0559521881537,10.9128170928607,11.0386772628597,2798796.47391705,0.0,1.0
2005-07-15,44.0,44.23,43.9,44.23,1275200,10.8585244705081,10.9152849393312,10.8338460058024,10.9152849393312,5167258.23590418,0.0,1.0
2005-07-18,42.05,43.91,41.87,43.9,2176200,10.377294408747,10.836313852273,10.3328731722767,10.8338460058024,8818214.69022475,0.0,1.0
2005-07-19,41.35,42.1,41.31,42.0,1617300,10.2045451558071,10.3896336410998,10.1946737699248,10.3649551763941,6553487.09608514,0.0,1.0
2005-07-20,41.61,41.73,40.66,41.35,1253200,10.2687091640419,10.2983233216887,10.0342637493377,10.2045451558071,5078111.6854102,0.0,1.0
2005-07-21,40.72,41.73,40.57,41.72,1137600,10.0490708281612,10.2983233216887,10.0120531311026,10.2958554752182,4609687.08372377,0.0,1.0
2005-07-22,41.33,41.33,40.69,40.82,572300,10.1996094628659,10.1996094628659,10.0416672887495,10.0737492928669,2319025.9476223,0.0,1.0
2005-07-25,41.33,41.75,41.12,41.16,655600,10.1996094628659,10.3032590146299,10.147784686984,10.1576560728662,2656567.20471987,0.0,1.0
2005-07-26,41.19,41.55,41.16,41.37,495400,10.165059612278,10.2539020852185,10.1576560728662,10.2094808487482,2007418.2324866,0.0,1.0
2005-07-27,41.27,41.45,40.85,41.45,508700,10.1848023840425,10.2292236205128,10.0811528322786,10.2292236205128,2061311.37437614,0.0,1.0
2005-07-28,41.19,41.5,40.9,41.5,605400,10.165059612278,10.2415628528656,10.0934920646314,10.2415628528656,2453150.98495637,0.0,1.0
2005-07-29,40.79,41.3,40.68,41.24,391400,10.0663457534552,10.1922059234542,10.0391994422789,10.1773988446308,1585998.17560608,0.0,1.0
2005-08-01,40.83,41.18,40.63,40.79,742000,10.0762171393374,10.1625917658074,10.026860209926,10.0663457534552,3006670.02120522,0.0,1.0
2005-08-02,40.94,40.98,40.68,40.9,784900,10.1033634505137,10.113234836396,10.0391994422789,10.0934920646314,3180505.79466842,0.0,1.0
2005-08-03,40.72,41.0,40.49,41.0,895800,10.0490708281612,10.1181705293371,9.99231035933805,10.1181705293371,3629885.45147657,0.0,1.0
2005-08-04,40.3,40.7,39.95,40.7,913500,9.94542127639722,10.04413513522,9.85904664992727,10.04413513522,3701607.90346491,0.0,1.0
2005-08-05,39.87,40.33,39.59,40.27,1020900,9.83930387816271,9.95282481580893,9.77020417698675,9.93801773698551,4136805.15451267,0.0,1.0
2005-08-08,39.88,40.13,39.66,40.0,902700,9.84177172463328,9.90346788639753,9.78747910228074,9.87138588228012,3657845.05140424,0.0,1.0
2005-08-09,39.9,40.2,39.77,40.0,494900,9.84670741757442,9.92074281169152,9.81462541345701,9.87138588228012,2005392.17452084,0.0,1.0
2005-08-10,39.82,40.44,39.7,39.95,428500,9.82696464580986,9.9799711269852,9.79735048816302,9.85904664992727,1736331.67666635,0.0,1.0
2005-08-11,40.02,40.15,39.77,39.88,628900,9.87632157522126,9.90840357933867,9.81462541345701,9.84177172463328,2548375.70934765,0.0,1.0
2005-08-12,40.01,40.19,39.64,39.95,452500,9.87385372875069,9.91827496522095,9.7825434093396,9.85904664992727,1833582.45902339,0.0,1.0
2005-08-15,40.53,40.53,39.79,40.04,534700,10.0021817452203,10.0021817452203,9.81956110639815,9.8812572681624,2166666.38859627,0.0,1.0
2005-08-16,40.8,40.9,40.56,40.69,1476600,10.0688135999257,10.0934920646314,10.009585284632,10.0416672887495,5983354.38451701,0.0,1.0
2005-08-17,40.39,40.8,40.31,40.79,386300,9.96763189463235,10.0688135999257,9.94788912286779,10.0663457534552,1565332.38435522,0.0,1.0
2005-08-18,40.18,40.4,39.97,40.4,394600,9.91580711875038,9.97009974110292,9.86398234286841,9.97009974110292,1598964.94658703,0.0,1.0
2005-08-19,40.64,40.71,40.13,40.4,431300,10.0293280563966,10.0466029816906,9.90346788639753,9.97009974110292,1747677.60127467,0.0,1.0
2005-08-22,40.71,40.85,40.37,40.65,345700,10.0466029816906,10.0811528322786,9.96269620169121,10.0317959028672,1400816.47753456,0.0,1.0
2005-08-23,40.36,40.55,40.23,40.54,388000,9.96022835522064,10.0071174381615,9.92814635110323,10.0046495916909,1572220.98143884,0.0,1.0
2005-08-24,39.88,40.38,39.8,40.38,503800,9.84177172463328,9.96516404816178,9.82202895286872,9.96516404816178,2041456.00631157,0.0,1.0
2005-08-25,40.06,40.08,39.83,39.95,363900,9.88619296110354,9.89112865404468,9.82943249228043,9.85904664992727,1474564.98748865,0.0,1.0
2005-08-26,39.11,39.94,38.56,39.94,1686200,9.65174754639939,9.8565788034567,9.51601599051804,9.8565788034567,6832677.8837685,0.0,1.0
2005-08-29,39.11,39.2,38.42,39.15,882300,9.65174754639939,9.67395816463452,9.48146613993005,9.66161893228167,3575181.88640075,0.0,1.0
2005-08-30,38.93,39.08,38.74,39.05,651900,9.60732630992913,9.64434400698768,9.5604372269883,9.63694046757597,2641574.37577315,0.0,1.0
2005-08-31,39.08,39.09,38.58,39.03,1064800,9.64434400698768,9.64681185345825,9.52095168345918,9.63200477463483,4314693.04390742,0.0,1.0
2005-09-01,39.45,39.85,38.75,39.2,1112500,9.73565432639877,9.83436818522157,9.56290507345887,9.67395816463452,4507978.97384205,0.0,1.0
2005-09-02,38.95,39.45,38.79,39.45,890900,9.61226200287027,9.73565432639877,9.57277645934115,9.73565432639877,3610030.08341202,0.0,1.0
2005-09-06,39.2,39.4,38.95,39.0,918400,9.67395816463452,9.72331509404592,9.61226200287027,9.62460123522312,3721463.27152947,0.0,1.0
2005-09-07,39.06,39.26,38.95,39.23,644300,9.63940831404654,9.68876524345794,9.61226200287027,9.68136170404623,2610778.29469342,0.0,1.0
2005-09-08,38.68,38.96,38.55,38.96,734500,9.54563014816488,9.61472984934084,9.51354814404746,9.61472984934084,2976279.15171864,0.0,1.0
2005-09-09,39.06,39.37,38.78,38.9,771400,9.63940831404654,9.71591155463421,9.57030861287058,9.59992277051742,3125802.22959259,0.0,1.0
2005-09-12,38.88,39.14,38.78,38.95,790600,9.59498707757628,9.6591510858111,9.57030861287058,9.61226200287027,3203602.85547822,0.0,1.0
2005-09-13,38.53,38.9,38.42,38.9,1167300,9.50861245110633,9.59992277051742,9.48146613993005,9.59992277051742,4730034.92689062,0.0,1.0
2005-09-14,38.12,38.21,37.18,38.21,1689300,9.51354814404747,9.53600930178525,9.27895382989729,9.53600930178525,6768885.28075532,0.43,1.0
2005-09-15,38.37,38.44,37.96,38.2,946900,9.57594024887464,9.59341003822625,9.47361719695808,9.53351361759216,3794149.92739431,0.0,1.0
2005-09-16,38.72,38.95,38.5,38.58,1277100,9.66328919563268,9.72068993207368,9.60838414338477,9.62834961692947,5117233.99754491,0.0,1.0
2005-09-19,38.84,38.94,38.63,38.8,556900,9.69323740594973,9.7181942478806,9.6408280378949,9.68325466917738,2231452.206744,0.0,1.0
2005-09-20,38.76,39.32,38.28,38.99,709500,9.67327193240503,9.8130302472179,9.55347909113686,9.73067266884603,2842907.77641384,0.0,1.0
2005-09-21,37.57,38.72,37.54,38.72,1063600,9.37628551342768,9.66328919563268,9.36879846084842,9.66328919563268,4261757.16841968,0.0,1.0
2005-09-22,37.24,37.51,36.88,37.5,1360800,9.29392793505581,9.36131140826916,9.20408330410469,9.35881572407608,5452612.96989987,0.0,1.0
2005-09-23,37.21,37.34,36.91,37.24,967600,9.28644088247655,9.31888477698669,9.21157035668394,9.29392793505581,3877093.11410575,0.0,1.0
2005-09-26,37.27,37.59,37.13,37.38,477000,9.30141498763508,9.38127688181386,9.26647540893186,9.32886751375903,1911299.51987231,0.0,1.0
2005-09-27,37.02,37.37,36.91,37.27,467600,9.2390228828079,9.32637182956594,9.21157035668394,9.30141498763508,1873634.4978874,0.0,1.0
2005-09-28,36.45,37.26,36.24,37.26,1280900,9.09676888380195,9.29891930344199,9.04435951574712,9.29891930344199,5132460.28302817,0.0,1.0
2005-09-29,36.9,36.96,36.26,36.46,855400,9.20907467249086,9.22404877764938,9.04935088413329,9.09926456799503,3427517.00062635,0.0,1.0
2005-09-30,36.35,36.98,35.95,36.98,1290800,9.07181204187108,9.22904014603555,8.9719846741476,9.22904014603555,5172128.76362929,0.0,1.0
2005-10-03,36.94,37.11,36.53,36.7,864500,9.21905740926321,9.26148404054568,9.11673435734664,9.15916098862912,3463979.94744153,0.0,1.0
2005-10-04,36.04,37.07,35.94,36.95,1198700,8.99444583188538,9.25150130377334,8.96948898995451,9.22155309345629,4803091.68652187,0.0,1.0
2005-10-05,35.86,36.06,35.65,36.04,1486300,8.94952351640982,8.99943720027155,8.89711414835499,8.99444583188538,5955481.08257067,0.0,1.0
2005-10-06,35.81,36.19,35.61,35.9,780700,8.93704509544438,9.03188109478168,8.88713141158264,8.95950625318216,3128200.28336333,0.0,1.0
2005-10-07,35.78,35.94,35.65,35.81,462100,8.92955804286512,8.96948898995451,8.89711414835499,8.93704509544438,1851596.453109,0.0,1.0
2005-10-10,35.17,35.85,35.11,35.85,854300,8.77732130708682,8.94702783221673,8.76234720192829,8.94702783221673,3423109.39167067,0.0,1.0
2005-10-11,35.13,35.43,34.99,35.18,803200,8.76733857031447,8.84220909610708,8.73239899161125,8.7798169912799,3218355.92109316,0.0,1.0
2005-10-12,35.16,35.78,34.96,35.13,905400,8.77482562289373,8.92955804286512,8.72491193903199,8.76733857031447,3627862.86224819,0.0,1.0
2005-10-13,35.17,35.38,34.78,35.1,682700,8.77732130708682,8.82973067514164,8.67998962355642,8.75985151773521,2735522.39458453,0.0,1.0
2005-10-14,36.85,36.85,35.49,35.7,1716500,9.19659625152542,9.19659625152542,8.8571832012656,8.90959256932042,6877873.4294776,0.0,1.0
2005-10-17,36.75,38.35,36.25,37.71,1925500,9.17163940959455,9.57094888048847,9.04685519994021,9.4112250921309,7715319.13105687,0.0,1.0
2005-10-18,36.12,36.76,36.02,36.75,1080700,9.01441130543007,9.17413509378764,8.98945446349921,9.17163940959455,4330275.45309435,0.0,1.0
2005-10-19,36.42,36.42,35.56,35.95,1012300,9.08928183122269,9.08928183122269,8.87465299061721,8.9719846741476,4056202.31439567,0.0,1.0
2005-10-20,36.54,37.15,36.3,36.3,916600,9.11923004153973,9.27146677731803,9.05933362090564,9.05933362090564,3672740.33525148,0.0,1.0
2005-10-21,36.59,36.94,36.05,36.55,1135400,9.13170846250516,9.21905740926321,8.99694151607847,9.12172572573281,4549453.82570863,0.0,1.0
2005-10-24,37.27,37.43,37.0,37.35,833700,9.30141498763508,9.34134593472447,9.23403151442173,9.32138046117977,3340566.89668248,0.0,1.0
2005-10-25,37.3,37.71,37.0,37.35,1137800,9.30890204021433,9.4112250921309,9.23403151442173,9.32138046117977,4559070.42706648,0.0,1.0
2005-10-26,37.56,37.76,36.86,37.3,910400,9.3737898292346,9.42370351309633,9.19909193571851,9.30890204021433,3647897.44841037,0.0,1.0
2005-10-27,37.49,37.78,37.41,37.56,577400,9.35632003988299,9.42869488148251,9.33635456633829,9.3737898292346,2313594.01000895,0.0,1.0
2005-10-28,38.57,38.63,37.52,37.53,720700,9.62585393273638,9.6408280378949,9.36380709246225,9.36630277665534,2887785.24941713,0.0,1.0
2005-10-31,38.68,38.91,38.5,38.65,887700,9.65330645886034,9.71070719530134,9.60838414338477,9.64581940628107,3556940.42723406,0.0,1.0
2005-11-01,38.45,38.87,38.34,38.8,558500,9.59590572241934,9.70072445852899,9.56845319629538,9.68325466917738,2237863.2743159,0.0,1.0
2005-11-02,38.75,38.78,38.3,38.32,548400,9.67077624821194,9.6782633007912,9.55847045952303,9.5634618279092,2197393.41026829,0.0,1.0
2005-11-03,37.96,39.07,37.89,38.75,812200,9.47361719695808,9.75063814239073,9.45614740760647,9.67077624821194,3254418.17618509,0.0,1.0
2005-11-04,38.36,38.42,38.09,38.15,595000,9.57344456468155,9.58841866984008,9.50606109146821,9.52103519662673,2384115.75329984,0.0,1.0
2005-11-07,39.01,39.02,38.4,38.5,710000,9.7356640372322,9.73815972142529,9.5834273014539,9.60838414338477,2844911.23503006,0.0,1.0
2005-11-08,38.53,39.02,38.28,39.01,608200,9.61587119596403,9.73815972142529,9.55347909113686,9.7356640372322,2437007.060768,0.0,1.0
2005-11-09,38.67,38.85,38.38,38.53,374200,9.65081077466725,9.69573309014281,9.57843593306773,9.61587119596403,1499388.42837781,0.0,1.0
2005-11-10,39.75,40.0,38.6,38.63,697400,9.92034466752064,9.98273677234781,9.63334098531564,9.6408280378949,2794424.07790136,0.0,1.0
2005-11-11,40.02,40.04,39.55,39.75,423700,9.98772814073399,9.99271950912016,9.8704309836589,9.92034466752064,1697730.83138343,0.0,1.0
2005-11-14,39.77,40.02,39.49,40.02,478700,9.92533603590682,9.98772814073399,9.85545687850038,9.98772814073399,1918111.27916745,0.0,1.0
2005-11-15,38.84,39.78,38.57,39.77,1135900,9.69323740594973,9.9278317200999,9.62585393273638,9.92533603590682,4551457.28432485,0.0,1.0
2005-11-16,38.6,39.04,38.51,38.93,721700,9.63334098531564,9.74315108981147,9.61087982757786,9.71569856368751,2891792.16664957,0.0,1.0
2005-11-17,39.27,39.27,38.52,38.61,631300,9.80055182625247,9.80055182625247,9.61337551177095,9.63583666950873,2529566.84883729,0.0,1.0
2005-11-18,39.57,39.66,39.23,39.4,918900,9.87542235204507,9.89788350978286,9.79056908948012,9.8329957207626,3681956.24488609,0.0,1.0
2005-11-21,38.85,39.24,38.66,39.23,1212800,9.69573309014281,9.7930647736732,9.64831509047416,9.79056908948012,4859589.21949924,0.0,1.0
2005-11-22,39.06,39.06,38.33,38.38,704300,9.74814245819764,9.74814245819764,9.56595751210229,9.57843593306773,2822071.80680517,0.0,1.0
2005-11-23,39.3,39.56,38.9,38.9,467800,9.80803887883173,9.87292666785199,9.70821151110825,9.70821151110825,1874435.88133389,0.0,1.0
2005-11-25,39.47,39.47,39.05,39.37,151000,9.8504655101142,9.8504655101142,9.74564677400455,9.82550866818334,605044.502097942,0.0,1.0
2005-11-28,39.26,39.74,39.25,39.58,923100,9.79805614205938,9.91784898332755,9.79556045786629,9.87791803623816,3698785.29726232,0.0,1.0
2005-11-29,39.16,39.54,39.1,39.3,394400,9.77309930012851,9.86793529946581,9.75812519496999,9.80803887883173,1580328.15647303,0.0,1.0
2005-11-30,38.92,39.51,38.86,39.35,722400,9.71320287949442,9.86044824688655,9.6982287743359,9.82051729979716,2894597.00871227,0.0,1.0
2005-12-01,39.09,39.25,38.95,39.0,739400,9.7556295107769,9.79556045786629,9.72068993207368,9.73316835303912,2962714.6016637,0.0,1.0
2005-12-02,38.98,39.1,38.83,38.99,472700,9.72817698465294,9.75812519496999,9.69074172175664,9.73067266884603,1894069.77577283,0.0,1.0
2005-12-05,39.06,39.18,38.66,39.1,820600,9.74814245819764,9.77809066851468,9.64831509047416,9.75812519496999,3288076.28093756,0.0,1.0
2005-12-06,38.7,39.28,38.63,39.04,618600,9.65829782724651,9.80304751044555,9.6408280378949,9.74315108981147,2478678.99998534,0.0,1.0
2005-12-07,38.57,38.75,38.18,38.7,877200,9.62585393273638,9.67077624821194,9.52852224920599,9.65829782724651,3514867.79629348,0.0,1.0
2005-12-08,38.51,38.88,38.38,38.57,645700,9.61087982757786,9.70322014272208,9.57843593306773,9.62585393273638,2587266.45698438,0.0,1.0
2005-12-09,38.83,39.12,38.45,38.5,401500,9.69074172175664,9.76311656335616,9.59590572241934,9.60838414338477,1608777.26882334,0.0,1.0
2005-12-12,39.04,39.2,38.76,39.14,623300,9.74315108981147,9.78308203690086,9.67327193240503,9.76810793174234,2497511.5109778,0.0,1.0
2005-12-13,39.3,39.42,38.74,38.99,1373600,9.80803887883173,9.83798708914877,9.66828056401886,9.73067266884603,5503901.51047505,0.0,1.0
2005-12-14,39.36,39.36,38.86,38.86,1107000,9.91285761494138,9.91285761494138,9.78693208629629,9.78693208629629,4395455.04359165,0.36,1.0
2005-12-15,39.42,39.44,38.93,39.36,729200,9.92796867837879,9.93300569952459,9.8045616603066,9.91285761494138,2895362.07568838,0.0,1.0
2005-12-16,39.43,39.75,39.39,39.55,766200,9.93048718895169,10.0110795272845,9.92041314666008,9.96070931582651,3042274.3038843,0.0,1.0
2005-12-19,39.4,39.64,39.18,39.6,798500,9.92293165723298,9.98337591098263,9.86752442462915,9.97330186869102,3170524.70849859,0.0,1.0
2005-12-20,39.31,39.49,39.16,39.3,1204000,9.90026506207687,9.9455982523891,9.86248740348334,9.89774655150397,4780603.3175107,0.0,1.0
2005-12-21,39.39,39.93,39.31,39.45,603600,9.92041314666008,10.0564127175968,9.90026506207687,9.93552421009749,2396654.61997464,0.0,1.0
2005-12-22,39.41,39.54,39.18,39.4,291800,9.92545016780589,9.95819080525361,9.86752442462915,9.92293165723298,1158621.3023668,0.0,1.0
2005-12-23,39.67,39.74,39.45,39.51,315700,9.99093144270133,10.0085610167116,9.93552421009749,9.9506352735349,1253518.66057984,0.0,1.0
2005-12-27,39.31,39.97,39.19,39.76,461400,9.90026506207687,10.0664867598884,9.87004293520205,10.0135980378574,1832035.19161083,0.0,1.0
2005-12-28,38.89,39.45,38.87,39.45,471500,9.79448761801499,9.93552421009749,9.78945059686919,9.93552421009749,1872138.25930756,0.0,1.0
2005-12-29,38.75,39.03,38.73,38.85,388900,9.75922846999437,9.82974676603562,9.75419144884856,9.78441357572339,1544166.63636205,0.0,1.0
2005-12-30,38.44,38.7,38.23,38.66,391200,9.68115464223441,9.74663591712986,9.62826592020348,9.73656187483825,1553299.01811477,0.0,1.0
2006-01-03,39.38,39.45,38.2,38.95,902800,9.91789463608718,9.93552421009749,9.62071038848477,9.8095986814524,3584658.36798062,0.0,1.0
2006-01-04,39.6,40.0,39.39,40.0,852100,9.97330186869102,10.0740422916071,9.92041314666008,10.0740422916071,3383348.90934458,0.0,1.0
2006-01-05,39.6,39.7,39.3,39.65,437600,9.97330186869102,9.99848697442004,9.89774655150397,9.98589442155553,1737534.89347399,0.0,1.0
2006-01-06,39.87,39.96,39.6,39.85,471000,10.0413016541594,10.0639682493155,9.97330186869102,10.0362646330136,1870152.95892652,0.0,1.0
2006-01-09,40.62,40.89,39.96,40.17,1058400,10.230189947127,10.2981897325953,10.0639682493155,10.1168569713464,4202483.84655592,0.0,1.0
2006-01-10,40.24,40.52,40.0,40.5,652900,10.1344865453567,10.205004841398,10.0740422916071,10.1999678202522,2592405.23754381,0.0,1.0
2006-01-11,39.96,40.38,39.84,40.23,683000,10.0639682493155,10.1697456933774,10.0337461224407,10.1319680347838,2711920.32048157,0.0,1.0
2006-01-12,39.34,40.09,39.34,39.96,723600,9.90782059379558,10.0967088867632,9.90782059379558,10.0639682493155,2873126.71142088,0.0,1.0
2006-01-13,39.5,39.65,39.3,39.41,605800,9.948116762962,9.98589442155553,9.89774655150397,9.92545016780589,2405389.94165115,0.0,1.0
2006-01-17,39.1,39.47,38.87,39.45,1038400,9.84737634004593,9.9405612312433,9.78945059686919,9.93552421009749,4123071.83131488,0.0,1.0
2006-01-18,38.95,39.84,38.87,39.19,703200,9.8095986814524,10.0337461224407,9.78945059686919,9.87004293520205,2792126.45587502,0.0,1.0
2006-01-19,38.62,39.15,37.86,39.15,1497900,9.72648783254665,9.85996889291044,9.53508102900611,9.85996889291044,5947562.88147781,0.0,1.0
2006-01-20,37.2,38.5,37.1,38.49,1383500,9.3688593311946,9.69626570567183,9.34367422546558,9.69374719509892,5493326.15429905,0.0,1.0
2006-01-23,37.73,37.98,37.38,37.43,845400,9.50234039155839,9.56530315588093,9.41419252150683,9.42678507437133,3356745.88423883,0.0,1.0
2006-01-24,38.45,38.86,38.37,38.5,1537500,9.68367315280732,9.78693208629629,9.6635250682241,9.69626570567183,6104798.67165507,0.0,1.0
2006-01-25,38.14,38.62,38.06,38.46,611400,9.60559932504736,9.72648783254665,9.58545124046415,9.68619166338022,2427625.30591864,0.0,1.0
2006-01-26,38.31,38.55,38.24,38.39,774000,9.64841400478669,9.70885825853633,9.63078443077638,9.6685620893699,3073244.98982831,0.0,1.0
2006-01-27,38.13,38.48,37.95,38.48,1048500,9.60308081447446,9.69122868452602,9.55774762416223,9.69122868452602,4163174.89901161,0.0,1.0
2006-01-30,37.98,38.26,37.94,38.2,765400,9.56530315588093,9.63582145192218,9.55522911358933,9.62071038848477,3039097.82327466,0.0,1.0
2006-01-31,37.87,37.99,37.54,37.91,840100,9.53759953957901,9.56782166645383,9.45448869067326,9.54767358187062,3335701.70019995,0.0,1.0
2006-02-01,38.35,38.56,37.9,38.04,1167500,9.6584880470783,9.71137676910924,9.54515507129772,9.58041421931834,4635676.3896958,0.0,1.0
2006-02-02,38.46,38.54,38.17,38.3,830000,9.68619166338022,9.70633974796343,9.61315485676607,9.64589549421379,3295598.63250323,0.0,1.0
2006-02-03,38.34,38.44,38.07,38.4,1286000,9.6559695365054,9.68115464223441,9.58796975103705,9.67108059994281,5106192.57999897,0.0,1.0
2006-02-06,38.32,38.45,38.23,38.34,496300,9.65093251535959,9.68367315280732,9.62826592020348,9.6559695365054,1970609.15820645,0.0,1.0
2006-02-07,38.42,38.55,38.22,38.22,754400,9.67611762108861,9.70885825853633,9.62574740963058,9.62574740963058,2995421.21489209,0.0,1.0
2006-02-08,38.91,38.92,38.28,38.42,688900,9.7995246391608,9.8020431497337,9.64085847306799,9.67611762108861,2735346.86497768,0.0,1.0
2006-02-09,38.91,39.11,38.53,38.89,571200,9.7995246391608,9.84989485061883,9.70382123739053,9.79448761801499,2268007.15528415,0.0,1.0
2006-02-10,38.39,38.78,38.08,38.77,939300,9.6685620893699,9.76678400171308,9.59048826160995,9.76426549114017,3729585.29579552,0.0,1.0
2006-02-13,38.28,38.45,38.17,38.23,421300,9.64085847306799,9.68367315280732,9.61315485676607,9.62826592020348,1672814.10105254,0.0,1.0
2006-02-14,38.75,38.89,38.26,38.26,548000,9.75922846999437,9.79448761801499,9.63582145192218,9.63582145192218,2175889.21760454,0.0,1.0
2006-02-15,38.72,38.9,38.38,38.68,349300,9.75167293827566,9.7970061285879,9.66604357879701,9.74159889598406,1386930.84618479,0.0,1.0
2006-02-16,39.04,39.04,38.55,38.71,348500,9.83226527660852,9.83226527660852,9.70885825853633,9.74915442770276,1383754.36557515,0.0,1.0
2006-02-17,38.7,39.04,38.51,39.03,699700,9.74663591712986,9.83226527660852,9.69878421624473,9.82974676603562,2778229.35320784,0.0,1.0
2006-02-21,38.86,39.15,38.59,38.8,478700,9.78693208629629,9.85996889291044,9.71893230082794,9.77182102285888,1900726.58479433,0.0,1.0
2006-02-22,40.35,40.35,39.05,39.09,922300,10.1621901616587,10.1621901616587,9.83478378718142,9.84485782947303,3662085.08284062,0.0,1.0
2006-02-23,40.1,40.31,39.88,40.2,677800,10.0992273973361,10.152116119367,10.0438201647323,10.1244125030651,2691273.1965189,0.0,1.0
2006-02-24,40.07,40.27,39.85,40.0,483400,10.0916718656174,10.1420420770754,10.0362646330136,10.0740422916071,1919388.40837598,0.0,1.0
2006-02-27,40.1,40.38,39.9,40.06,361500,10.0992273973361,10.1697456933774,10.0488571858781,10.0891533550445,1435372.17548183,0.0,1.0
2006-02-28,39.11,39.92,39.07,39.9,617000,9.84989485061883,10.0538942070239,9.83982080832723,10.0488571858781,2449860.67018613,0.0,1.0
2006-03-01,39.43,39.55,39.15,39.15,601600,9.93048718895169,9.96070931582651,9.85996889291044,9.85996889291044,2388713.41845053,0.0,1.0
2006-03-02,39.68,39.99,39.5,39.8,847400,9.99344995327423,10.0715237810342,9.948116762962,10.0236720801491,3364687.08576293,0.0,1.0
2006-03-03,39.33,39.64,39.29,39.55,533300,9.90530208322267,9.98337591098263,9.89522804093106,9.96070931582651,2117521.38640237,0.0,1.0
2006-03-06,39.27,39.37,39.04,39.31,833700,9.89019101978526,9.91537612551428,9.83226527660852,9.90026506207687,3310289.85532282,0.0,1.0
2006-03-07,39.33,39.65,38.94,39.18,514200,9.90530208322267,9.98589442155553,9.8070801708795,9.86752442462915,2041682.91184718,0.0,1.0
2006-03-08,39.48,39.48,38.95,39.23,462400,9.9430797418162,9.9430797418162,9.8095986814524,9.88011697749365,1836005.79237288,0.0,1.0
2006-03-09,38.84,39.57,38.68,39.47,1056900,9.78189506515049,9.96574633697231,9.74159889598406,9.9405612312433,4196527.94541284,0.0,1.0
2006-03-10,39.14,39.41,38.84,38.9,866500,9.85745038233754,9.92545016780589,9.78189506515049,9.7970061285879,3440525.56031813,0.0,1.0
2006-03-13,39.92,40.19,39.29,39.29,1424600,10.0538942070239,10.1218939924922,9.89522804093106,9.89522804093106,5656517.84561938,0.0,1.0
2006-03-14,40.52,40.8,39.81,39.85,1233000,10.2956712220224,10.3668160379693,10.1152682958715,10.1254318410068,4852637.47478001,0.36,1.0
2006-03-15,40.18,40.26,39.85,39.93,936500,10.3236209711444,10.3441757167316,10.2388326455974,10.2593873911846,3644900.37993218,0.45,1.0
2006-03-16,41.07,41.41,40.28,40.28,1466800,10.5522925158014,10.6396501845468,10.3493144031284,10.3493144031284,5708851.97787989,0.0,1.0
2006-03-17,41.41,41.48,41.07,41.25,1001900,10.6396501845468,10.6576355869356,10.5522925158014,10.5985406933725,3899440.13951312,0.0,1.0
2006-03-20,41.04,41.38,40.9,41.3,771200,10.5445844862063,10.6319421549516,10.5086136814287,10.6113874093645,3001545.29952341,0.0,1.0
2006-03-21,41.11,41.37,40.91,41.11,928500,10.562569888595,10.6293728117532,10.5111830246271,10.562569888595,3613764.01790392,0.0,1.0
2006-03-22,41.47,41.56,41.08,41.13,703800,10.6550662437372,10.6781903325227,10.5548618589998,10.5677085749918,2739221.4494354,0.0,1.0
2006-03-23,41.43,41.67,41.37,41.58,659900,10.6447888709436,10.706453107705,10.6293728117532,10.6833290189195,2568360.66280538,0.0,1.0
2006-03-24,41.55,41.55,41.17,41.35,625800,10.6756209893243,10.6756209893243,10.5779859477854,10.6242341253564,2435641.91965996,0.0,1.0
2006-03-27,41.46,41.55,41.3,41.45,626400,10.6524969005388,10.6756209893243,10.6113874093645,10.6499275573404,2437977.14681207,0.0,1.0
2006-03-28,41.35,41.87,41.35,41.5,874300,10.6242341253564,10.7578399716729,10.6242341253564,10.6627742733323,3402815.16516253,0.0,1.0
2006-03-29,41.68,41.82,41.05,41.25,710900,10.7090224509034,10.7449932556809,10.5471538294046,10.5985406933725,2766854.97073549,0.0,1.0
2006-03-30,41.25,41.69,41.0,41.69,716800,10.5985406933725,10.7115917941018,10.5343071134127,10.7115917941018,2789818.03773132,0.0,1.0
2006-03-31,41.65,41.83,41.16,41.2,844800,10.7013144213082,10.7475625988793,10.575416604587,10.5856939773805,3287999.83018335,0.0,1.0
2006-04-03,41.42,41.96,41.42,41.83,848700,10.6422195277452,10.7809640604584,10.6422195277452,10.7475625988793,3303178.80667211,0.0,1.0
2006-04-04,42.1,42.19,41.25,41.54,867000,10.8169348652359,10.8400589540215,10.5985406933725,10.6730516461259,3374403.23481175,0.0,1.0
2006-04-05,42.15,42.27,41.76,42.0,611000,10.8297815812279,10.8606136996086,10.7295771964906,10.791241433252,2378039.6499077,0.0,1.0
2006-04-06,42.22,42.39,41.96,42.04,586600,10.8477669836167,10.8914458179894,10.7809640604584,10.8015188060456,2283073.74572152,0.0,1.0
2006-04-07,41.72,42.5,41.72,42.29,550300,10.719299823697,10.9197085931717,10.719299823697,10.8657523860054,2141792.50301834,0.0,1.0
2006-04-10,41.96,42.14,41.71,41.76,490400,10.7809640604584,10.8272122380295,10.7167304804986,10.7295771964906,1908658.99233181,0.0,1.0
2006-04-11,40.93,42.07,40.93,42.02,731900,10.5163217110239,10.8092268356408,10.5163217110239,10.7963801196488,2848587.92105965,0.0,1.0
2006-04-12,41.2,41.31,40.77,40.77,476000,10.5856939773805,10.6139567525629,10.4752122198496,10.4752122198496,1852613.54068096,0.0,1.0
2006-04-13,41.37,41.75,41.12,41.21,585800,10.6293728117532,10.7270078532922,10.5651392317934,10.5882633205789,2279960.10951871,0.0,1.0
2006-04-17,40.7,41.27,40.35,41.22,1018300,10.4572268174609,10.6036793797693,10.3672998055171,10.5908326637773,3963269.68167103,0.0,1.0
2006-04-18,41.74,41.81,40.59,40.6,1312600,10.7244385100938,10.7424239124825,10.4289640422786,10.4315333854769,5108698.59978532,0.0,1.0
2006-04-19,41.66,42.07,41.51,41.53,769100,10.7038837645066,10.8092268356408,10.6653436165307,10.6704823029275,2993372.00449102,0.0,1.0
2006-04-20,41.16,41.6,40.39,40.65,1588000,10.575416604587,10.6884677053163,10.3775771783107,10.4443801014689,6180567.86260786,0.0,1.0
2006-04-21,40.28,41.15,40.26,41.04,1168200,10.3493144031284,10.5728472613886,10.3441757167316,10.5445844862063,4546687.26517538,0.0,1.0
2006-04-24,40.48,40.75,40.21,40.26,908500,10.4007012670962,10.4700735334528,10.3313290007396,10.3441757167316,3535923.1128333,0.0,1.0
2006-04-25,40.59,40.69,40.28,40.65,657100,10.4289640422786,10.4546574742625,10.3493144031284,10.4443801014689,2557462.93609548,0.0,1.0
2006-04-26,40.6,41.0,40.6,40.65,576400,10.4315333854769,10.5343071134127,10.4315333854769,10.4443801014689,2243374.88413552,0.0,1.0
2006-04-27,41.69,42.19,40.36,40.7,1180100,10.7115917941018,10.8400589540215,10.3698691487155,10.4572268174609,4593002.60369243,0.0,1.0
2006-04-28,42.42,43.07,41.67,41.67,1477000,10.8991538475845,11.0661611554801,10.706453107705,10.706453107705,5748550.83946591,0.0,1.0
2006-05-01,41.46,42.4,41.43,42.17,1137600,10.6524969005388,10.8940151611877,10.6447888709436,10.8349202676247,4427590.68041732,0.0,1.0
2006-05-02,41.21,41.54,41.04,41.49,849800,10.5882633205789,10.6730516461259,10.5445844862063,10.660204930134,3307460.05645101,0.0,1.0
2006-05-03,41.13,41.25,40.69,41.15,634800,10.5677085749918,10.5985406933725,10.4546574742625,10.5728472613886,2470670.32694174,0.0,1.0
2006-05-04,41.39,41.58,41.19,41.23,353600,10.63451149815,10.6833290189195,10.5831246341822,10.5934020069757,1376227.20164871,0.0,1.0
2006-05-05,41.85,42.06,41.5,41.61,416100,10.7527012852761,10.8066574924424,10.6627742733323,10.6910370485147,1619480.02999442,0.0,1.0
2006-05-08,41.91,42.09,41.77,41.95,474500,10.7681173444665,10.8143655220376,10.732146539689,10.77839471726,1846775.47280065,0.0,1.0
2006-05-09,42.0,42.15,41.82,41.95,597000,10.791241433252,10.8297815812279,10.7449932556809,10.77839471726,2323551.01635825,0.0,1.0
2006-05-10,41.64,42.04,41.53,41.75,585200,10.6987450781099,10.8015188060456,10.6704823029275,10.7270078532922,2277624.88236657,0.0,1.0
2006-05-11,40.83,41.81,40.7,41.65,983100,10.49062827904,10.7424239124825,10.4572268174609,10.7013144213082,3826269.68874673,0.0,1.0
2006-05-12,40.73,41.11,40.68,40.78,701500,10.4649348470561,10.562569888595,10.4520881310641,10.477781563048,2730269.74535227,0.0,1.0
2006-05-15,41.15,41.5,40.6,40.73,665600,10.5728472613886,10.6627742733323,10.4315333854769,10.4649348470561,2590545.3207505,0.0,1.0
2006-05-16,40.8,41.23,40.64,41.15,451400,10.4829202494448,10.5934020069757,10.4418107582705,10.5728472613886,1756869.22744408,0.0,1.0
2006-05-17,39.99,40.81,39.97,40.8,878400,10.274803450375,10.4854895926432,10.2696647639782,10.4829202494448,3418772.55070198,0.0,1.0
2006-05-18,39.98,40.51,39.98,40.16,814800,10.2722341071766,10.4084092966914,10.2722341071766,10.3184822847476,3171238.47257738,0.0,1.0
2006-05-19,40.61,40.92,40.15,40.16,943100,10.4341027286753,10.5137523678255,10.3159129415492,10.3184822847476,3670587.87860549,0.0,1.0
2006-05-22,40.86,41.0,40.36,40.36,928800,10.4983363086352,10.5343071134127,10.3698691487155,10.3698691487155,3614931.63147997,0.0,1.0
2006-05-23,40.27,41.0,40.27,41.0,820100,10.34674505993,10.5343071134127,10.34674505993,10.5343071134127,3191866.3124211,0.0,1.0
2006-05-24,40.3,40.8,39.64,40.14,1109800,10.3544530895251,10.4829202494448,10.1848764384312,10.3133435983509,4319391.82236918,0.0,1.0
2006-05-25,40.25,40.52,40.11,40.4,741700,10.3416063735332,10.4109786398898,10.3056355687557,10.3801465215091,2886729.96454424,0.0,1.0
2006-05-26,40.69,40.77,40.35,40.4,375400,10.4546574742625,10.4752122198496,10.3672998055171,10.3801465215091,1461073.78817569,0.0,1.0
2006-05-30,39.91,40.7,39.89,40.7,679300,10.2542487047878,10.4572268174609,10.249110018391,10.4572268174609,2643866.34072389,0.0,1.0
2006-05-31,39.96,40.22,39.69,40.05,877500,10.2670954207798,10.333898343938,10.1977231544231,10.2902195095653,3415269.7099738,0.0,1.0
2006-06-01,40.45,40.55,39.91,39.96,571500,10.392993237501,10.418686669485,10.2542487047878,10.2670954207798,2224303.86239321,0.0,1.0
2006-06-02,40.44,40.85,40.16,40.51,735100,10.3904238943026,10.4957669654368,10.3184822847476,10.4084092966914,2861042.46587095,0.0,1.0
2006-06-05,39.76,40.34,39.76,40.34,492100,10.2157085568119,10.3647304623187,10.2157085568119,10.3647304623187,1915275.46926281,0.0,1.0
2006-06-06,39.79,39.96,39.5,39.81,645000,10.2234165864071,10.2670954207798,10.1489056336537,10.2285552728039,2510369.18852776,0.0,1.0
2006-06-07,39.83,40.35,39.7,39.77,717100,10.2336939592007,10.3672998055171,10.2002924976215,10.2182779000103,2790985.65130736,0.0,1.0
2006-06-08,40.74,40.75,39.55,39.93,1112200,10.4675041902545,10.4700735334528,10.1617523496456,10.2593873911846,4328732.73097762,0.0,1.0
2006-06-09,40.48,40.73,40.3,40.72,572100,10.4007012670962,10.4649348470561,10.3544530895251,10.4623655038577,2226639.08954533,0.0,1.0
2006-06-12,39.95,40.65,39.87,40.62,767500,10.2645260775814,10.4443801014689,10.2439713319942,10.4366720718737,2987144.73208535,0.0,1.0
2006-06-13,39.58,40.08,39.21,39.85,714900,10.1694603792408,10.2979275391605,10.0743946809003,10.2388326455974,2782423.15174961,0.0,1.0
2006-06-14,38.89,39.39,38.46,39.25,834500,10.1077961424794,10.2377498084922,9.99603598970834,10.2013627820086,3210759.74846869,0.45,1.0
2006-06-15,39.5,39.7,38.8,39.0,747700,10.2663396150151,10.3183210814202,10.0844044825971,10.1363859490022,2876794.56432599,0.0,1.0
2006-06-16,39.66,39.71,38.9,38.9,1009300,10.3079247881392,10.3209201547405,10.1103952157996,10.1103952157996,3883307.14694961,0.0,1.0
2006-06-19,39.08,39.84,39.0,39.63,819600,10.1571785355643,10.3547081079038,10.1363859490022,10.3001275681784,3153431.62354097,0.0,1.0
2006-06-20,38.91,39.35,38.85,39.21,599200,10.1129942891199,10.2273535152112,10.0973998491984,10.1909664887276,2305437.07763025,0.0,1.0
2006-06-21,39.16,39.21,38.82,38.93,579900,10.1779711221263,10.1909664887276,10.0896026292376,10.1181924357604,2231179.84198562,0.0,1.0
2006-06-22,38.79,39.17,38.66,39.16,459400,10.0818054092768,10.1805701954466,10.0480174561135,10.1779711221263,1767553.05985203,0.0,1.0
2006-06-23,38.64,38.76,38.22,38.69,826300,10.042819309473,10.074008189316,9.93365823002217,10.0558146760742,3179210.04213263,0.0,1.0
2006-06-26,39.23,39.23,38.56,38.58,480500,10.1961646353681,10.1961646353681,10.0220267229109,10.0272248695514,1848735.84078995,0.0,1.0
2006-06-27,38.88,39.3,38.88,39.15,523200,10.1051970691591,10.2143581486099,10.1051970691591,10.1753720488061,2013025.16524725,0.0,1.0
2006-06-28,39.06,39.43,39.01,39.09,741000,10.1519803889238,10.2481461017733,10.1389850223225,10.1597776088845,2851016.14573433,0.0,1.0
2006-06-29,39.95,39.96,39.16,39.24,542200,10.3832979144266,10.3858969877469,10.1779711221263,10.1987637086884,2086128.143343,0.0,1.0
2006-06-30,40.2,40.27,39.85,39.96,866300,10.4482747474331,10.4664682606748,10.3573071812241,10.3858969877469,3333111.04865,0.0,1.0
2006-07-03,40.36,40.36,39.92,40.32,253000,10.4898599205572,10.4898599205572,10.3755006944659,10.4794636272761,973423.866222382,0.0,1.0
2006-07-05,39.94,40.28,39.82,40.28,882600,10.3806988411064,10.4690673339951,10.3495099612633,10.4690673339951,3395825.70880583,0.0,1.0
2006-07-06,39.8,40.09,39.66,39.88,767800,10.3443118146228,10.4196849409102,10.3079247881392,10.3651044011848,2954129.82010097,0.0,1.0
2006-07-07,40.05,40.49,39.6,39.7,791200,10.4092886476292,10.5236478737205,10.2923303482176,10.3183210814202,3044161.90891364,0.0,1.0
2006-07-10,40.07,40.3,39.94,40.25,438600,10.4144867942697,10.4742654806356,10.3806988411064,10.4612701140343,1687524.536463,0.0,1.0
2006-07-11,40.09,40.11,39.6,40.0,463000,10.4196849409102,10.4248830875507,10.2923303482176,10.3962932810279,1781404.1504386,0.0,1.0
2006-07-12,39.45,40.08,39.4,39.99,379300,10.2533442484138,10.41708586759,10.2403488818125,10.3936942077077,1459366.29430099,0.0,1.0
2006-07-13,39.14,39.49,39.01,39.36,507000,10.1727729754858,10.2637405416948,10.1389850223225,10.2299525885315,1950695.25760771,0.0,1.0
2006-07-14,38.98,39.25,38.89,39.14,534600,10.1311878023617,10.2013627820086,10.1077961424794,10.1727729754858,2056886.95210469,0.0,1.0
2006-07-17,39.4,39.53,38.78,38.98,618800,10.2403488818125,10.2741368349758,10.0792063359566,10.1311878023617,2380848.57082376,0.0,1.0
2006-07-18,39.42,39.65,39.12,39.43,373200,10.245547028453,10.3053257148189,10.1675748288453,10.2481461017733,1435896.39080709,0.0,1.0
2006-07-19,40.4,40.44,39.47,39.63,660900,10.5002562138382,10.5106525071192,10.2585423950543,10.3001275681784,2542829.3801833,0.0,1.0
2006-07-20,39.83,40.1,39.8,40.05,897200,10.3521090345835,10.4222840142305,10.3443118146228,10.4092886476292,3451999.5761847,0.0,1.0
2006-07-21,39.93,40.29,39.65,39.89,1069800,10.3780997677861,10.4716664073154,10.3053257148189,10.3677034745051,4116082.41930715,0.0,1.0
2006-07-24,40.6,40.7,40.07,40.07,639000,10.5522376802433,10.5782284134459,10.4144867942697,10.4144867942697,2458568.57911504,0.0,1.0
2006-07-25,40.73,40.86,40.37,40.49,578200,10.5860256334067,10.61981358657,10.4924589938774,10.5236478737205,2224639.04920862,0.0,1.0
2006-07-26,41.02,41.06,40.41,40.6,606100,10.6613987596941,10.6717950529752,10.5028552871584,10.5522376802433,2331985.0012545,0.0,1.0
2006-07-27,40.58,41.38,40.57,41.22,668200,10.5470395336028,10.7549653992234,10.5444404602826,10.7133802260993,2570916.31387272,0.0,1.0
2006-07-28,41.55,41.66,40.75,40.75,682700,10.7991496456677,10.8277394521906,10.5912237800472,10.5912237800472,2626705.42873528,0.0,1.0
2006-07-31,41.9,41.9,41.3,41.56,1025300,10.8901172118767,10.8901172118767,10.7341728126613,10.801748718988,3944867.54955658,0.0,1.0
2006-08-01,41.7,41.99,41.51,41.9,628200,10.8381357454716,10.913508871759,10.7887533523867,10.8901172118767,2417015.30735535,0.0,1.0
2006-08-02,41.9,41.91,41.55,41.72,575600,10.8901172118767,10.892716285197,10.7991496456677,10.8433338921121,2214635.48378501,0.0,1.0
2006-08-03,42.1,42.31,41.73,41.9,505100,10.9420986782819,10.9966792180073,10.8459329654324,10.8901172118767,1943384.95979813,0.0,1.0
2006-08-04,42.76,42.86,42.29,42.3,884700,11.1136375174188,11.1396282506214,10.9914810713668,10.994080144687,3403905.51164801,0.0,1.0
2006-08-07,42.23,42.86,42.16,42.76,692900,10.9758866314452,11.1396282506214,10.9576931182034,11.1136375174188,2665950.1853972,0.0,1.0
2006-08-08,41.84,42.46,41.64,42.23,774300,10.8745227719552,11.0356653178111,10.8225413055501,10.9758866314452,2979138.73366005,0.0,1.0
2006-08-09,41.24,41.96,41.19,41.86,828200,10.7185783727398,10.9057116517983,10.7055830061385,10.8797209185957,3186520.33994221,0.0,1.0
2006-08-10,41.25,41.25,40.58,41.09,670900,10.72117744606,10.72117744606,10.5470395336028,10.6795922729359,2581304.63181265,0.0,1.0
2006-08-11,40.91,41.13,40.69,41.1,612800,10.6328089531713,10.6899885662169,10.5756293401256,10.6821913462562,2357763.41984616,0.0,1.0
2006-08-14,40.9,41.24,40.84,40.97,430800,10.630209879851,10.7185783727398,10.6146154399295,10.6484033930928,1657513.84019212,0.0,1.0
2006-08-15,41.6,41.68,41.2,41.24,645900,10.812145012269,10.8329375988311,10.7081820794587,10.7185783727398,2485116.50273929,0.0,1.0
2006-08-16,41.95,41.98,41.52,41.8,620400,10.903112578478,10.9109097984388,10.791352425707,10.8641264786742,2387004.61108446,0.0,1.0
2006-08-17,41.9,41.95,41.6,41.95,302900,10.8901172118767,10.903112578478,10.812145012269,10.903112578478,1165415.37185281,0.0,1.0
2006-08-18,41.97,42.0,41.75,41.95,361700,10.9083107251185,10.9161079450793,10.8511311120729,10.903112578478,1391649.85143335,0.0,1.0
2006-08-21,41.66,41.97,41.65,41.77,250400,10.8277394521906,10.9083107251185,10.8251403788703,10.8563292587134,963420.300798754,0.0,1.0
2006-08-22,41.67,41.85,41.52,41.7,323700,10.8303385255108,10.8771218452755,10.791352425707,10.8381357454716,1245443.89524185,0.0,1.0
2006-08-23,41.22,41.82,41.18,41.69,350500,10.7133802260993,10.8693246253147,10.7029839328182,10.8355366721513,1348557.56960848,0.0,1.0
2006-08-24,40.86,41.35,40.8,41.25,762700,10.61981358657,10.7471681792626,10.6042191466485,10.72117744606,2934507.44177002,0.0,1.0
2006-08-25,39.96,40.72,39.81,40.72,2063500,10.3858969877469,10.5834265600864,10.346910887943,10.5834265600864,7939368.17371498,0.0,1.0
2006-08-28,40.05,40.32,39.99,39.99,914400,10.4092886476292,10.4794636272761,10.3936942077077,10.3936942077077,3518177.00898715,0.0,1.0
2006-08-29,38.47,38.97,37.8,38.25,3657200,9.99863506302859,10.1285887290414,9.82449715057137,9.94145544998294,14071169.0258834,0.0,1.0
2006-08-30,38.14,38.76,38.1,38.47,1607500,9.91286564346011,10.074008189316,9.90246935017908,9.99863506302859,6184896.69941694,0.0,1.0
2006-08-31,38.18,38.43,38.07,38.15,808500,9.92326193674114,9.98823876974756,9.89467213021831,9.91546471678037,3110724.09423241,0.0,1.0
2006-09-01,38.18,38.44,38.15,38.3,856000,9.92326193674114,9.99083784306782,9.91546471678037,9.95445081658422,3293481.53947179,0.0,1.0
2006-09-05,38.2,38.7,38.18,38.2,779900,9.92846008338165,10.0584137493945,9.92326193674114,9.92846008338165,3000684.87457249,0.0,1.0
2006-09-06,38.24,38.62,38.13,38.15,1028700,9.93885637666268,10.0376211628324,9.91026657013986,9.91546471678037,3957949.13511055,0.0,1.0
2006-09-07,38.01,38.3,38.01,38.25,538700,9.87907769029677,9.95445081658422,9.87907769029677,9.94145544998294,2072661.80527272,0.0,1.0
2006-09-08,38.1,38.1,37.79,38.01,847100,9.90246935017908,9.90246935017908,9.82189807725112,9.87907769029677,3259238.56552167,0.0,1.0
2006-09-11,38.2,38.3,37.94,38.0,588300,9.92846008338165,9.95445081658422,9.86088417705497,9.87647861697651,2263499.05335427,0.0,1.0
2006-09-12,39.07,39.08,38.18,38.25,899500,10.154579462244,10.1571785355643,9.92326193674114,9.94145544998294,3460848.88405943,0.0,1.0
2006-09-13,38.69,39.0,38.4,39.0,653600,10.1727729754858,10.2542813658296,10.0965231909707,10.2542813658296,2485829.97585202,0.45,1.0
2006-09-14,38.73,38.8,38.5,38.5,433000,10.1832901871431,10.2016953075433,10.1228162201138,10.1228162201138,1646824.32610759,0.0,1.0
2006-09-15,39.01,39.25,38.89,39.2,635900,10.2569106687439,10.3200139386875,10.2253590337721,10.3068674241159,2418511.75282176,0.0,1.0
2006-09-18,38.72,38.98,38.6,38.95,433800,10.1806608842288,10.249022760001,10.149109249257,10.241134851258,1649866.95765698,0.0,1.0
2006-09-19,38.59,38.85,38.37,38.75,370000,10.1464799463427,10.2148418221149,10.0886352822277,10.1885487929717,1407217.09159309,0.0,1.0
2006-09-20,38.98,39.17,38.59,38.59,385800,10.249022760001,10.2989795153729,10.1464799463427,10.1464799463427,1467309.06469355,0.0,1.0
2006-09-21,38.68,39.07,38.46,38.98,459100,10.1701436725715,10.2726864862298,10.1122990084566,10.249022760001,1746090.18040646,0.0,1.0
2006-09-22,38.76,38.84,38.51,38.7,425900,10.191178095886,10.2122125192005,10.1254455230281,10.1754022784001,1619820.97110676,0.0,1.0
2006-09-25,39.34,39.34,38.56,38.8,719900,10.3436776649163,10.3436776649163,10.1385920375997,10.2016953075433,2737988.06550776,0.0,1.0
2006-09-26,39.46,39.46,39.03,39.15,506000,10.3752292998881,10.3752292998881,10.2621692745725,10.2937209095443,1924464.45498948,0.0,1.0
2006-09-27,39.16,39.45,38.98,39.41,558300,10.2963502124586,10.3725999969738,10.249022760001,10.3620827853165,2123376.49253089,0.0,1.0
2006-09-28,39.15,39.18,38.96,39.17,517800,10.2937209095443,10.3016088182873,10.2437641541723,10.2989795153729,1969343.27034299,0.0,1.0
2006-09-29,38.01,39.08,37.89,39.07,1953700,9.99398037731237,10.2753157891441,9.96242874234059,10.2726864862298,7430486.57255523,0.0,1.0
2006-10-02,38.23,38.36,38.01,38.27,849100,10.0518250414273,10.0860059793134,9.99398037731237,10.0623422530846,3229373.06073432,0.0,1.0
2006-10-03,38.36,38.52,38.12,38.25,825400,10.0860059793134,10.1280748259425,10.0229027093698,10.0570836472559,3139235.10108363,0.0,1.0
2006-10-04,38.7,38.77,38.15,38.36,997700,10.1754022784001,10.1938073988003,10.0307906181128,10.0860059793134,3794541.87103361,0.0,1.0
2006-10-05,38.84,38.84,38.59,38.84,582400,10.2122125192005,10.2122125192005,10.1464799463427,10.2122125192005,2215035.76795628,0.0,1.0
2006-10-06,38.42,38.84,38.3,38.84,645800,10.1017817967993,10.2122125192005,10.0702301618275,10.2122125192005,2456164.31824546,0.0,1.0
2006-10-09,38.66,38.69,38.3,38.42,409300,10.1648850667429,10.1727729754858,10.0702301618275,10.1017817967993,1556686.3664569,0.0,1.0
2006-10-10,38.85,38.93,38.54,38.74,463300,10.2148418221149,10.2358762454294,10.1333334317711,10.1859194900574,1762063.99604075,0.0,1.0
2006-10-11,38.98,39.06,38.52,38.8,412400,10.249022760001,10.2700571833155,10.1280748259425,10.2016953075433,1568476.56371079,0.0,1.0
2006-10-12,38.96,39.25,38.79,39.08,477700,10.2437641541723,10.3200139386875,10.199066004629,10.2753157891441,1816831.36392979,0.0,1.0
2006-10-13,39.25,39.39,38.91,38.92,471800,10.3200139386875,10.3568241794879,10.2306176396007,10.2332469425151,1794391.95625303,0.0,1.0
2006-10-16,39.09,39.27,38.91,39.26,600100,10.2779450920584,10.3252725445161,10.2306176396007,10.3226432416018,2282353.99098654,0.0,1.0
2006-10-17,38.75,39.01,38.64,38.93,742300,10.1885487929717,10.2569106687439,10.1596264609142,10.2358762454294,2823181.74889069,0.0,1.0
2006-10-18,38.8,39.31,38.68,38.85,638300,10.2016953075433,10.3357897561734,10.1701436725715,10.2148418221149,2427639.64746992,0.0,1.0
2006-10-19,38.26,38.81,37.85,38.81,1471400,10.0597129501703,10.2043246104576,9.95191153068333,10.2043246104576,5596160.07721641,0.0,1.0
2006-10-20,38.51,38.82,38.05,38.32,1748400,10.1254455230281,10.2069539133719,10.0044975889696,10.0754887676561,6649671.25119292,0.0,1.0
2006-10-23,38.32,38.53,38.07,38.53,1203300,10.0754887676561,10.1307041288568,10.0097561947983,10.1307041288568,4576498.17922698,0.0,1.0
2006-10-24,38.27,38.35,38.21,38.32,950100,10.0623422530846,10.0833766763991,10.0465664355987,10.0754887676561,3613505.29384486,0.0,1.0
2006-10-25,38.82,38.82,38.23,38.36,778100,10.2069539133719,10.2069539133719,10.0518250414273,10.0860059793134,2959339.51072592,0.0,1.0
2006-10-26,39.65,39.71,38.89,38.95,1558300,10.4251860552601,10.440961872746,10.2253590337721,10.241134851258,5926665.92926897,0.0,1.0
2006-10-27,39.3,39.62,39.25,39.5,759600,10.333160453259,10.4172981465171,10.3200139386875,10.3857465115453,2888978.65614627,0.0,1.0
2006-10-30,39.23,39.66,39.2,39.66,793200,10.3147553328588,10.4278153581744,10.3068674241159,10.4278153581744,3016769.18122067,0.0,1.0
2006-10-31,39.32,39.54,39.29,39.4,536600,10.3384190590877,10.3962637232026,10.3305311503447,10.3594534824022,2040845.11175366,0.0,1.0
2006-11-01,38.92,39.44,38.91,39.38,671100,10.2332469425151,10.3699706940595,10.2306176396007,10.3541948765736,2552387.54099493,0.0,1.0
2006-11-02,38.82,38.92,38.65,38.92,652700,10.2069539133719,10.2332469425151,10.1622557638285,10.2332469425151,2482407.01535896,0.0,1.0
2006-11-03,38.81,39.13,38.69,38.82,526200,10.2043246104576,10.2884623037157,10.1727729754858,10.2069539133719,2001290.90161159,0.0,1.0
2006-11-06,38.9,39.05,38.8,38.96,767500,10.2279883366864,10.2674278804012,10.2016953075433,10.2437641541723,2919024.6426965,0.0,1.0
2006-11-07,38.85,39.13,38.8,38.86,472100,10.2148418221149,10.2884623037157,10.2016953075433,10.2174711250292,1795532.94308405,0.0,1.0
2006-11-08,39.4,39.48,38.8,38.86,521700,10.3594534824022,10.3804879057167,10.2016953075433,10.2174711250292,1984176.09914627,0.0,1.0
2006-11-09,39.49,39.58,39.22,39.35,822000,10.383117208631,10.4067809348599,10.3121260299445,10.3463069678306,3126303.91699873,0.0,1.0
2006-11-10,39.44,39.68,39.31,39.5,631900,10.3699706940595,10.433073964003,10.3357897561734,10.3857465115453,2403298.5950748,0.0,1.0
2006-11-13,39.49,39.69,39.31,39.31,485100,10.383117208631,10.4357032669173,10.3357897561734,10.3357897561734,1844975.70576166,0.0,1.0
2006-11-14,39.69,39.69,39.17,39.5,473000,10.4357032669173,10.4357032669173,10.2989795153729,10.3857465115453,1798955.90357713,0.0,1.0
2006-11-15,39.61,39.79,39.49,39.6,498200,10.4146688436028,10.4619962960605,10.383117208631,10.4120395406885,1894798.79738292,0.0,1.0
2006-11-16,40.32,40.32,39.65,39.65,662600,10.6013493505192,10.6013493505192,10.4251860552601,10.4251860552601,2520059.58078267,0.0,1.0
2006-11-17,39.97,40.22,39.69,40.15,586800,10.5093237485182,10.575056321376,10.4357032669173,10.5566512009758,2231770.24147791,0.0,1.0
2006-11-20,40.1,40.25,39.89,39.94,417700,10.5435046864043,10.582944230119,10.4882893252036,10.5014358397752,1588633.9977255,0.0,1.0
2006-11-21,39.87,40.25,39.78,40.25,476400,10.483030719375,10.582944230119,10.4593669931462,10.582944230119,1811887.08766203,0.0,1.0
2006-11-22,39.96,40.22,39.84,39.96,419700,10.5066944456039,10.575056321376,10.4751428106321,10.5066944456039,1596240.57659897,0.0,1.0
2006-11-24,40.31,40.35,39.9,39.96,201400,10.5987200476049,10.6092372592621,10.490918628118,10.5066944456039,765982.492559053,0.0,1.0
2006-11-27,39.84,40.35,39.73,40.35,596400,10.4751428106321,10.6092372592621,10.4462204785746,10.6092372592621,2268281.8200706,0.0,1.0
2006-11-28,39.57,39.96,39.47,39.91,763200,10.4041516319456,10.5066944456039,10.3778586028024,10.4935479310323,2902670.49811851,0.0,1.0
2006-11-29,39.88,39.88,39.5,39.73,651800,10.4856600222893,10.4856600222893,10.3857465115453,10.4462204785746,2478984.0548659,0.0,1.0
2006-11-30,39.86,39.97,39.6,39.86,532300,10.4804014164607,10.5093237485182,10.4120395406885,10.4804014164607,2024490.96717569,0.0,1.0
2006-12-01,40.02,40.02,39.61,39.9,748000,10.5224702630897,10.5224702630897,10.4146688436028,10.490918628118,2844860.49868011,0.0,1.0
2006-12-04,40.51,40.55,39.99,40.19,810000,10.6513061058912,10.6618233175485,10.5145823543468,10.5671684126331,3080664.44375786,0.0,1.0
2006-12-05,40.41,40.58,40.24,40.5,516700,10.625013076748,10.6697112262914,10.5803149272047,10.6486768029769,1965159.65196258,0.0,1.0
2006-12-06,40.28,40.47,40.26,40.46,389400,10.5908321388619,10.6407888942339,10.5855735330333,10.6381595913196,1481000.90666582,0.0,1.0
2006-12-07,40.03,40.46,40.03,40.23,447800,10.5250995660041,10.6381595913196,10.5250995660041,10.5776856242904,1703113.00977131,0.0,1.0
2006-12-08,40.41,40.44,39.92,40.04,516600,10.625013076748,10.632900985491,10.4961772339466,10.5277288689184,1964779.32301891,0.0,1.0
2006-12-11,40.58,40.77,40.4,40.41,595500,10.6697112262914,10.7196679816634,10.6223837738337,10.625013076748,2264858.85957754,0.0,1.0
2006-12-12,40.87,40.89,40.53,40.55,589400,10.7459610108065,10.7512196166352,10.6565647117198,10.6618233175485,2241658.79401344,0.0,1.0
2006-12-13,40.78,40.81,40.52,40.63,620700,10.8406159157219,10.8485908661258,10.771499678888,10.8007411637023,2334936.15093312,0.45,1.0
2006-12-14,40.89,40.93,40.65,40.78,652300,10.8698574005362,10.8804906677415,10.8060577973049,10.8406159157219,2453808.36354709,0.0,1.0
2006-12-15,41.3,41.31,40.94,40.98,903100,10.9788483893898,10.9815067061911,10.8831489845428,10.893782251748,3397262.50669839,0.0,1.0
2006-12-18,41.15,41.67,41.13,41.49,922400,10.9389736373702,11.077206111038,10.9336570037676,11.0293564086146,3469864.83908604,0.0,1.0
2006-12-19,41.15,41.23,40.98,41.05,997100,10.9389736373702,10.9602401717806,10.893782251748,10.9123904693571,3750869.72143614,0.0,1.0
2006-12-20,41.26,41.28,41.07,41.07,321700,10.9682151221845,10.9735317557871,10.9177071029597,10.9177071029597,1210164.26575671,0.0,1.0
2006-12-21,41.27,41.31,41.05,41.26,544400,10.9708734389858,10.9815067061911,10.9123904693571,10.9682151221845,2047912.42237473,0.0,1.0
2006-12-22,41.25,41.36,41.02,41.27,295400,10.9655568053832,10.9947982901976,10.9044155189532,10.9708734389858,1111229.48120774,0.0,1.0
2006-12-26,41.6,41.63,41.25,41.25,307000,11.0585978934289,11.0665728438328,10.9655568053832,10.9655568053832,1154866.11621793,0.0,1.0
2006-12-27,41.9,42.0,41.67,41.92,501300,11.1383473974681,11.1649305654811,11.077206111038,11.1436640310707,1885779.75263858,0.0,1.0
2006-12-28,41.78,42.0,41.6,41.78,598400,11.1064475958524,11.1649305654811,11.0585978934289,11.1064475958524,2251048.48190491,0.0,1.0
2006-12-29,41.78,41.8,41.58,41.77,594300,11.1064475958524,11.111764229455,11.0532812598263,11.1037892790511,2235625.18849614,0.0,1.0
2007-01-03,41.73,41.99,41.52,41.93,1319600,11.0931560118459,11.1622722486798,11.0373313590185,11.146322347872,4964043.41029698,0.0,1.0
2007-01-04,41.51,41.73,41.19,41.73,1158200,11.0346730422172,11.0931560118459,10.9496069045754,11.0931560118459,4356892.29903453,0.0,1.0
2007-01-05,40.74,41.51,40.67,41.51,907100,10.8299826485167,11.0346730422172,10.8113744309075,11.0346730422172,3412309.62221915,0.0,1.0
2007-01-08,40.42,40.74,40.23,40.74,1284900,10.7449165108749,10.8299826485167,10.6944084916501,10.8299826485167,4833509.68315445,0.0,1.0
2007-01-09,40.66,40.81,40.35,40.5,1070900,10.8087161141062,10.8485908661258,10.7263082932658,10.7661830452854,4028489.00279408,0.0,1.0
2007-01-10,40.65,40.71,40.42,40.6,584000,10.8060577973049,10.8220076981128,10.7449165108749,10.7927662132984,2196878.8660302,0.0,1.0
2007-01-11,40.64,40.85,40.61,40.67,539800,10.8033994805036,10.859224133331,10.7954245300997,10.8113744309075,2030608.23952586,0.0,1.0
2007-01-12,40.58,40.74,40.42,40.56,461400,10.7874495796958,10.8299826485167,10.7449165108749,10.7821329460932,1735684.77531906,0.0,1.0
2007-01-16,40.21,40.58,40.11,40.58,1031400,10.6890918580475,10.7874495796958,10.6625086900345,10.7874495796958,3879898.73702662,0.0,1.0
2007-01-17,39.93,40.1,39.82,40.05,1060200,10.614658987611,10.6598503732332,10.5854175027966,10.6465587892266,3988237.96877604,0.0,1.0
2007-01-18,40.06,40.49,39.75,39.79,1126800,10.6492171060279,10.763524728484,10.5668092851875,10.5774425523927,4238772.44219663,0.0,1.0
2007-01-19,40.03,40.34,39.96,40.2,950300,10.641242155624,10.7236499764645,10.6226339380149,10.6864335412462,3574818.46984332,0.0,1.0
2007-01-22,40.13,40.28,39.94,40.0,839500,10.6678253236371,10.7077000756566,10.6173173044123,10.6332672052201,3158013.3699184,0.0,1.0
2007-01-23,40.4,40.45,40.08,40.18,936300,10.7395998772723,10.7528914612788,10.6545337396305,10.6811169076436,3522153.56552067,0.0,1.0
2007-01-24,40.49,40.49,40.3,40.3,563200,10.763524728484,10.763524728484,10.7130167092593,10.7130167092593,2118633.86532228,0.0,1.0
2007-01-25,40.25,40.52,40.06,40.49,655100,10.6997251252527,10.771499678888,10.6492171060279,10.763524728484,2464341.34441162,0.0,1.0
2007-01-26,40.41,40.42,40.05,40.25,599500,10.7422581940736,10.7449165108749,10.6465587892266,10.6997251252527,2255186.43867312,0.0,1.0
2007-01-29,40.23,40.47,40.08,40.47,488700,10.6944084916501,10.7582080948814,10.6545337396305,10.7582080948814,1838381.33874822,0.0,1.0
2007-01-30,43.92,44.05,41.65,41.7,8631200,11.6753273913317,11.7098855097486,11.0718894774354,11.085181061442,32468665.8706845,0.0,1.0
2007-01-31,43.6,43.74,42.93,43.6,3265900,11.5902612536899,11.6274776889082,11.4121540280025,11.5902612536899,12285593.6448083,0.0,1.0
2007-02-01,43.55,43.83,43.26,43.45,1913500,11.5769696696834,11.6514025401199,11.4998784824455,11.5503865016703,7198163.88724105,0.0,1.0
2007-02-02,43.72,43.81,43.47,43.55,1511700,11.6221610553056,11.6460859065173,11.5557031352729,11.5769696696834,5686681.13318123,0.0,1.0
2007-02-05,43.71,43.91,43.53,43.74,882000,11.6195027385043,11.6726690745304,11.5716530360808,11.6274776889082,3317888.97232642,0.0,1.0
2007-02-06,44.31,44.5,43.85,43.95,1149100,11.7790017465826,11.8295097658074,11.6567191737225,11.6833023417356,4322660.11122481,0.0,1.0
2007-02-07,44.62,44.8,44.37,44.45,1038700,11.861409567423,11.9092592698465,11.7949516473904,11.8162181818008,3907359.722852,0.0,1.0
2007-02-08,44.49,44.5,43.65,44.4,1893300,11.8268514490061,11.8295097658074,11.6035528376964,11.8029265977943,7122175.95386122,0.0,1.0
2007-02-09,44.05,44.67,43.81,44.55,866400,11.7098855097486,11.8747011514295,11.6460859065173,11.8428013498139,3259205.22179549,0.0,1.0
2007-02-12,43.75,44.06,43.58,44.06,910900,11.6301360057095,11.7125438265499,11.5849446200873,11.7125438265499,3426604.38196387,0.0,1.0
2007-02-13,43.92,43.99,43.05,43.74,598200,11.6753273913317,11.6939356089408,11.4440538296181,11.6274776889082,2250296.12612887,0.0,1.0
2007-02-14,43.99,44.35,43.79,43.9,528700,11.6939356089408,11.7896350137878,11.6407692729147,11.6700107577291,1988852.49395576,0.0,1.0
2007-02-15,44.18,44.38,43.98,43.99,710000,11.7444436281656,11.7976099641917,11.6912772921395,11.6939356089408,2670863.00493397,0.0,1.0
2007-02-16,44.72,45.02,44.13,44.19,1083600,11.8879927354361,11.9677422394752,11.7311520441591,11.7471019449669,4076263.59457246,0.0,1.0
2007-02-20,45.04,45.25,44.54,44.54,867200,11.9730588730778,12.0288835259052,11.8401430330126,11.8401430330126,3262214.64489964,0.0,1.0
2007-02-21,45.13,45.44,44.68,44.7,759900,11.9969837242896,12.07939154513,11.8773594682309,11.8826761018335,2858575.77105538,0.0,1.0
2007-02-22,45.01,45.36,44.9,45.05,606100,11.9650839226739,12.0581250107196,11.9358424378596,11.9757171898791,2280014.17928237,0.0,1.0
2007-02-23,44.66,45.05,44.5,44.93,1951000,11.8720428346282,11.9757171898791,11.8295097658074,11.9438173882635,7339230.59524816,0.0,1.0
2007-02-26,44.33,44.82,43.99,44.72,1382400,11.7843183801852,11.9145759034491,11.6939356089408,11.8879927354361,5200283.12397284,0.0,1.0
2007-02-27,42.95,44.13,42.49,44.13,1716800,11.4174706616051,11.7311520441591,11.2951880887451,11.7311520441591,6458221.98150794,0.0,1.0
2007-02-28,43.15,43.42,42.76,42.99,929100,11.4706369976312,11.5424115512664,11.3669626423803,11.4281039288103,3495068.75758331,0.0,1.0
2007-03-01,42.86,43.1,41.89,42.65,1530100,11.3935458103933,11.4573454136247,11.1356890806668,11.3377211575659,5755897.86457673,0.0,1.0
2007-03-02,43.03,43.34,42.62,42.75,1377700,11.4387371960155,11.521145016856,11.329746207162,11.364304325579,5182602.76323597,0.0,1.0
2007-03-05,41.97,42.73,41.85,42.73,2029700,11.1569556150772,11.3589876919764,11.1250558134615,11.3589876919764,7635282.59311898,0.0,1.0
2007-03-06,42.87,43.0,42.05,42.12,1302400,11.3962041271946,11.4307622456116,11.1782221494876,11.1968303670968,4899340.81355777,0.0,1.0
2007-03-07,42.35,42.84,42.32,42.75,1024300,11.2579716535268,11.3882291767907,11.2499967031229,11.364304325579,3853190.10697727,0.0,1.0
2007-03-08,42.62,42.98,42.47,42.58,935900,11.329746207162,11.425445612009,11.2898714551424,11.3191129399568,3520648.8539686,0.0,1.0
2007-03-09,42.32,42.82,41.81,42.82,1333000,11.2499967031229,11.3829125431881,11.1144225462563,11.3829125431881,5014451.24729151,0.0,1.0
2007-03-12,42.09,42.28,41.65,42.27,1087300,11.1888554166929,11.2393634359176,11.0718894774354,11.2367051191163,4090182.17642915,0.0,1.0
2007-03-13,40.99,41.88,40.79,41.88,1499200,10.8964405685493,11.1330307638654,10.8432742325232,11.1330307638654,5639658.89717888,0.0,1.0
2007-03-14,40.51,40.85,38.2,40.54,3203600,10.8884656181454,10.9798523945011,10.2675731081993,10.8965291572356,11918836.0005222,0.45,1.0
2007-03-15,41.06,41.35,40.44,40.44,1120000,11.0362971681325,11.1142447126712,10.8696506936016,10.8696506936016,4166904.83224653,0.0,1.0
2007-03-16,40.93,41.57,40.83,41.26,1308800,11.0013551654083,11.1733773326661,10.9744767017743,11.0900540954006,4869325.9325395,0.0,1.0
2007-03-19,41.32,41.5,41.05,41.08,690400,11.106181173581,11.1545624081223,11.0336093217691,11.0416728608594,2568599.19302053,0.0,1.0
2007-03-20,41.56,41.61,41.16,41.39,634100,11.1706894863027,11.1841287181197,11.0631756317666,11.1249960981248,2359137.81618528,0.0,1.0
2007-03-21,42.65,42.8,41.34,41.56,1439900,11.4636647399136,11.5039824353647,11.1115568663078,11.1706894863027,5357077.02495693,0.0,1.0
2007-03-22,42.26,42.84,42.18,42.63,935800,11.3588387317409,11.5147338208183,11.3373359608337,11.4582890471868,3481597.80537168,0.0,1.0
2007-03-23,42.42,42.46,42.05,42.2,599800,11.4018442735553,11.412595659009,11.3023939581094,11.3427116535605,2231526.35569774,0.0,1.0
2007-03-26,42.26,42.49,41.65,42.42,816700,11.3588387317409,11.4206591980992,11.1948801035733,11.4018442735553,3038492.12187118,0.0,1.0
2007-03-27,42.1,42.3,42.04,42.13,1445400,11.3158331899265,11.3695901171945,11.299706111746,11.3238967290167,5377539.50404382,0.0,1.0
2007-03-28,41.45,42.1,41.34,41.95,1511800,11.1411231763053,11.3158331899265,11.1115568663078,11.2755154944754,5624577.43338416,0.0,1.0
2007-03-29,41.58,42.0,41.49,41.72,1000600,11.1760651790295,11.2889547262924,11.1518745617589,11.2136950281171,3722683.01352309,0.0,1.0
2007-03-30,41.53,41.83,41.1,41.58,985700,11.1626259472125,11.2432613381146,11.0470485535862,11.1760651790295,3667248.29745123,0.0,1.0
2007-04-02,40.24,41.45,39.69,41.44,3695100,10.8158937663335,11.1411231763053,10.6680622163463,11.1384353299419,13747437.5407447,0.0,1.0
2007-04-03,40.5,40.64,40.0,40.33,2266800,10.885777771782,10.9234076208696,10.7513854536118,10.8400843836041,8433517.74440748,0.0,1.0
2007-04-04,39.9,40.4,39.78,40.4,1790900,10.7245069899778,10.8588993081479,10.692252833617,10.8588993081479,6662955.23577704,0.0,1.0
2007-04-05,39.9,39.91,39.43,39.9,2016800,10.7245069899778,10.7271948363412,10.5981782108979,10.7245069899778,7503405.05863819,0.0,1.0
2007-04-09,39.5,39.9,39.33,39.9,1405800,10.6169931354417,10.7245069899778,10.5712997472638,10.7245069899778,5230209.65461798,0.0,1.0
2007-04-10,39.62,39.82,39.47,39.47,1846600,10.6492472918025,10.7030042190706,10.6089295963515,10.6089295963515,6870184.34216645,0.0,1.0
2007-04-11,38.99,39.71,38.8,39.57,2138100,10.4799129709081,10.6734379090731,10.4288438900035,10.6358080599855,7954695.73377348,0.0,1.0
2007-04-12,38.88,39.13,38.43,39.05,1697500,10.4503466609107,10.5175428199958,10.3293935745576,10.4960400490886,6315465.13637362,0.0,1.0
2007-04-13,39.35,39.4,38.8,38.91,914500,10.5766754399906,10.5901146718077,10.4288438900035,10.4584102000009,3402352.20454415,0.0,1.0
2007-04-16,39.5,40.02,39.27,40.0,2499600,10.6169931354417,10.7567611463386,10.5551726690834,10.7513854536118,9299638.67739586,0.0,1.0
2007-04-17,39.65,40.04,39.54,39.69,2120400,10.6573108308927,10.7621368390654,10.6277445208953,10.6680622163463,7888843.75562101,0.0,1.0
2007-04-18,41.2,41.46,39.53,39.6,3660800,11.0739270172202,11.1438110226687,10.6250566745319,10.6438715990757,13619826.0802572,0.0,1.0
2007-04-19,39.34,40.12,38.8,40.08,4822100,10.5739875936272,10.7836396099727,10.4288438900035,10.7728882245191,17940385.5281928,0.0,1.0
2007-04-20,39.56,39.96,39.36,39.72,1625000,10.6331202136221,10.7406340681582,10.579363286354,10.6761257554365,6045732.45750052,0.0,1.0
2007-04-23,38.77,39.74,38.74,39.56,1422500,10.4207803509133,10.6815014481634,10.4127168118231,10.6331202136221,5292341.18202736,0.0,1.0
2007-04-24,38.75,39.06,38.51,38.79,1382400,10.4154046581865,10.498727895452,10.3508963454648,10.4261560436401,5143151.10722996,0.0,1.0
2007-04-25,39.36,39.54,38.79,39.05,1920200,10.579363286354,10.6277445208953,10.4261560436401,10.4960400490886,7144009.51685695,0.0,1.0
2007-04-26,39.89,39.96,39.43,39.83,1938500,10.7218191436144,10.7406340681582,10.5981782108979,10.705692065434,7212093.76545523,0.0,1.0
2007-04-27,39.62,39.76,39.38,39.74,1379400,10.6492472918025,10.6868771408902,10.5847389790808,10.6815014481634,5131989.75500076,0.0,1.0
2007-04-30,39.21,40.0,39.17,39.81,1014400,10.539045590903,10.7513854536118,10.5282942054494,10.7003163727072,3774025.23377755,0.0,1.0
2007-05-01,39.43,39.56,39.02,39.35,1106500,10.5981782108979,10.6331202136221,10.4879765099983,10.5766754399906,4116678.74721495,0.0,1.0
2007-05-02,39.41,39.6,39.26,39.4,1117300,10.5928025181711,10.6438715990757,10.55248482272,10.5901146718077,4156859.61524019,0.0,1.0
2007-05-03,39.94,40.06,39.68,39.74,1397600,10.7352583754314,10.7675125317923,10.6653743699829,10.6815014481634,5199701.95852476,0.0,1.0
2007-05-04,40.03,40.35,39.87,40.13,765900,10.759448992702,10.8454600763309,10.7164434508876,10.7863274563361,2849493.22412287,0.0,1.0
2007-05-07,40.42,40.5,40.11,40.13,1042600,10.8642750008748,10.885777771782,10.7809517636093,10.7863274563361,3878941.94473232,0.0,1.0
2007-05-08,40.25,40.49,40.17,40.19,998000,10.8185816126969,10.8830899254186,10.7970788417897,10.8024545345165,3713009.84159109,0.0,1.0
2007-05-09,40.7,40.86,40.11,40.11,1235900,10.93953469905,10.9825402408645,10.7809517636093,10.7809517636093,4598105.07336918,0.0,1.0
2007-05-10,39.58,40.71,39.57,40.71,1650600,10.6384959063489,10.9422225454134,10.6358080599855,10.9422225454134,6140975.9965233,0.0,1.0
2007-05-11,39.74,40.2,39.6,39.77,1658700,10.6815014481634,10.8051423808799,10.6438715990757,10.6895649872536,6171111.6475422,0.0,1.0
2007-05-14,39.64,40.09,39.37,39.85,993500,10.6546229845293,10.7755760708825,10.5820511327174,10.7110677581608,3696267.81324725,0.0,1.0
2007-05-15,39.33,39.8,39.29,39.6,1113600,10.5712997472638,10.6976285263438,10.5605483618102,10.6438715990757,4143093.94749083,0.0,1.0
2007-05-16,39.57,39.59,39.11,39.34,1220200,10.6358080599855,10.6411837527123,10.512167127269,10.5739875936272,4539693.99670285,0.0,1.0
2007-05-17,39.81,39.87,39.48,39.54,1056000,10.7003163727072,10.7164434508876,10.6116174427149,10.6277445208953,3928795.98468956,0.0,1.0
2007-05-18,39.94,40.02,39.44,39.87,1465000,10.7352583754314,10.7567611463386,10.6008660572613,10.7164434508876,5450460.33860817,0.0,1.0
2007-05-21,39.8,40.0,39.46,39.98,1140100,10.6976285263438,10.7513854536118,10.6062417499881,10.746009760885,4241685.89218235,0.0,1.0
2007-05-22,40.42,40.55,39.71,39.86,1478200,10.8642750008748,10.899217003599,10.6734379090731,10.7137556045242,5499570.28841676,0.0,1.0
2007-05-23,40.29,40.68,40.2,40.47,885300,10.8293329981505,10.9341590063232,10.8051423808799,10.8777142326918,3293715.04284629,0.0,1.0
2007-05-24,39.92,40.48,39.87,40.31,1572300,10.7298826827046,10.8804020790552,10.7164434508876,10.8347086908773,5849664.70334035,0.0,1.0
2007-05-25,40.29,40.3,39.68,39.91,775700,10.8293329981505,10.8320208445139,10.6653743699829,10.7271948363412,2885953.64140502,0.0,1.0
2007-05-29,40.4,40.74,40.19,40.42,520100,10.8588993081479,10.9502860845037,10.8024545345165,10.8642750008748,1935006.43147448,0.0,1.0
2007-05-30,40.52,40.59,39.92,40.06,837100,10.8911534645088,10.9099683890526,10.7298826827046,10.7675125317923,3114389.31702996,0.0,1.0
2007-05-31,40.29,40.74,40.2,40.52,942800,10.8293329981505,10.9502860845037,10.8051423808799,10.8911534645088,3507640.96057323,0.0,1.0
2007-06-01,40.46,40.66,40.35,40.36,620000,10.8750263863284,10.9287833135964,10.8454600763309,10.8481479226943,2306679.46070788,0.0,1.0
2007-06-04,40.31,40.51,40.2,40.42,576900,10.8347086908773,10.8884656181454,10.8051423808799,10.8642750008748,2146328.03368127,0.0,1.0
2007-06-05,40.09,40.44,40.0,40.13,1189900,10.7755760708825,10.8696506936016,10.7513854536118,10.7863274563361,4426964.33918759,0.0,1.0
2007-06-06,39.9,40.09,39.71,40.09,682600,10.7245069899778,10.7755760708825,10.6734379090731,10.7755760708825,2539579.67722453,0.0,1.0
2007-06-07,38.92,39.91,38.88,39.9,1588400,10.4610980463643,10.7271948363412,10.4503466609107,10.7245069899778,5909563.9603039,0.0,1.0
2007-06-08,39.41,39.5,38.9,38.91,1019800,10.5928025181711,10.6169931354417,10.4557223536375,10.4584102000009,3794115.66779016,0.0,1.0
2007-06-11,39.23,39.46,38.96,39.44,820800,10.5444212836298,10.6062417499881,10.4718494318179,10.6008660572613,3053745.9699178,0.0,1.0
2007-06-12,38.43,39.16,38.43,39.15,1388000,10.3293935745576,10.525606359086,10.3293935745576,10.5229185127226,5163985.6313912,0.0,1.0
2007-06-13,38.51,38.51,37.94,37.99,1600200,10.4718494318179,10.4718494318179,10.3168519201031,10.3304481930606,5884700.92138273,0.45,1.0
2007-06-14,38.57,38.61,38.28,38.45,799400,10.4881649593669,10.4990419777328,10.4093065762137,10.455533904269,2939776.2258176,0.0,1.0
2007-06-15,38.85,39.02,38.74,38.74,1166400,10.5643040879285,10.6105314159838,10.5343922874221,10.5343922874221,4289410.79533858,0.0,1.0
2007-06-18,39.02,39.19,38.72,38.77,1536100,10.6105314159838,10.6567587440391,10.5289537782392,10.5425500511966,5648974.55651542,0.0,1.0
2007-06-19,39.4,39.45,38.83,38.87,1313700,10.7138630904603,10.7274593634177,10.5588655787455,10.5697425971115,4831103.3623425,0.0,1.0
2007-06-20,39.21,39.59,39.15,39.55,1580500,10.662197253222,10.7655289276986,10.6458817256731,10.7546519093326,5812254.59707875,0.0,1.0
2007-06-21,39.38,39.59,38.79,39.1,1709200,10.7084245812773,10.7655289276986,10.5479885603796,10.6322854527157,6285546.06600885,0.0,1.0
2007-06-22,39.4,39.47,39.07,39.2,2054300,10.7138630904603,10.7328978726007,10.6241276889412,10.6594779986306,7554643.85876547,0.0,1.0
2007-06-25,39.32,39.68,39.01,39.4,2043000,10.6921090537284,10.790002219022,10.6078121613923,10.7138630904603,7513088.35294644,0.0,1.0
2007-06-26,39.12,39.57,39.02,39.48,2080900,10.6377239618987,10.7600904185156,10.6105314159838,10.7356171271922,7652464.78396778,0.0,1.0
2007-06-27,38.96,39.0,38.36,38.99,1647300,10.5942158884349,10.6050929068008,10.4310606129456,10.6023736522093,6057910.15360187,0.0,1.0
2007-06-28,39.19,39.43,38.68,38.98,1169000,10.6567587440391,10.7220208542348,10.5180767598732,10.5996543976178,4298972.23915534,0.0,1.0
2007-06-29,39.0,39.47,38.89,39.2,1816800,10.6050929068008,10.7328978726007,10.5751811062944,10.6594779986306,6681242.74088746,0.0,1.0
2007-07-02,39.19,39.39,39.0,39.1,1607700,10.6567587440391,10.7111438358688,10.6050929068008,10.6322854527157,5912282.00931569,0.0,1.0
2007-07-03,39.03,39.4,38.98,39.22,660600,10.6132506705753,10.7138630904603,10.5996543976178,10.6649165078135,2429342.22513774,0.0,1.0
2007-07-05,38.79,39.14,38.53,39.04,962300,10.5479885603796,10.6431624710816,10.4772879410009,10.6159699251668,3538837.45572214,0.0,1.0
2007-07-06,38.86,38.9,38.44,38.73,1060300,10.56702334252,10.5779003608859,10.4528146496775,10.5316730328306,3899230.33804655,0.0,1.0
2007-07-09,38.54,38.89,38.26,38.85,950500,10.4800071955924,10.5751811062944,10.4038680670307,10.5643040879285,3495443.21070758,0.0,1.0
2007-07-10,37.63,38.54,37.63,38.54,1749100,10.232555027767,10.4800071955924,10.232555027767,10.4800071955924,6432277.45381236,0.0,1.0
2007-07-11,38.09,38.43,37.67,37.71,2416000,10.3576407389755,10.450095395086,10.243432046133,10.2543090644989,8884787.79281376,0.0,1.0
2007-07-12,38.65,38.87,38.05,38.09,1854800,10.5099189960987,10.5697425971115,10.3467637206095,10.3576407389755,6820986.91974797,0.0,1.0
2007-07-13,38.79,38.97,38.4,38.4,1006800,10.5479885603796,10.5969351430263,10.4419376313116,10.4419376313116,3702485.24412455,0.0,1.0
2007-07-16,38.52,38.93,38.45,38.77,915800,10.4745686864094,10.5860581246604,10.455533904269,10.5425500511966,3367834.71053762,0.0,1.0
2007-07-17,38.42,38.87,38.37,38.5,919900,10.4473761404945,10.5697425971115,10.4337798675371,10.4691301772264,3382912.37194099,0.0,1.0
2007-07-18,37.74,38.23,36.48,38.1,2624100,10.2624668282734,10.3957103032563,9.91984074974599,10.3603599935669,9650071.04599449,0.0,1.0
2007-07-19,37.5,38.24,36.9,36.9,2269800,10.1972047180777,10.3984295578478,10.0340494425885,10.0340494425885,8347140.45204005,0.0,1.0
2007-07-20,36.14,39.03,36.03,37.21,3290600,9.82738609363541,10.6132506705753,9.79747429312905,10.1183463349246,12101110.3936395,0.0,1.0
2007-07-23,35.49,36.43,35.4,36.23,2749900,9.65063454518874,9.90624447678855,9.62616125386535,9.8518593849588,10112697.8275905,0.0,1.0
2007-07-24,33.94,35.26,33.79,35.01,3989900,9.22915008350819,9.58809168958452,9.18836126463588,9.52011032479734,14672771.0325115,0.0,1.0
2007-07-25,33.93,34.22,33.3,34.01,4034900,9.2264308289167,9.30528921206984,9.055117789653,9.2481848656486,14838257.5601094,0.0,1.0
2007-07-26,32.5,33.6,32.0,33.59,5064200,8.83757742233401,9.13669542739762,8.70161469275964,9.13397617280613,18623486.068033,0.0,1.0
2007-07-27,32.25,32.94,32.1,32.34,3487100,8.76959605754682,8.95722462435945,8.72880723867451,8.79406934887021,12823734.8974839,0.0,1.0
2007-07-30,32.3,32.63,31.74,32.31,3283900,8.78319233050426,8.87292773202334,8.63091407338096,8.78591158509575,12076471.2884194,0.0,1.0
2007-07-31,31.72,33.22,31.68,32.61,3767900,8.62547556419799,9.0333637529211,8.61459854583204,8.86748922284037,13856370.829695,0.0,1.0
2007-08-01,31.66,31.88,30.77,31.25,4391800,8.60916003664907,8.66898363766179,8.36714637800669,8.49767059839808,16150749.5978806,0.0,1.0
2007-08-02,31.43,32.3,31.14,31.83,3158700,8.54661718104486,8.78319233050426,8.46775879789172,8.65538736470435,11616050.993858,0.0,1.0
2007-08-03,28.85,31.67,28.21,31.52,6330800,7.84504949644111,8.61187929124055,7.67101720258592,8.57109047236824,23281380.1981563,0.0,1.0
2007-08-06,30.06,30.1,28.48,28.66,5360500,8.17407930201108,8.18495632037703,7.74443707655608,7.79338365920285,19713122.9153056,0.0,1.0
2007-08-07,32.12,33.3,28.14,30.91,7160500,8.73424574785749,9.055117789653,7.65198242044551,8.40521594228751,26332584.0192232,0.0,1.0
2007-08-08,33.73,35.0,31.0,31.0,6173400,9.17204573708695,9.51739107020585,8.4296892336109,8.4296892336109,22702545.0994026,0.0,1.0
2007-08-09,32.21,34.65,30.18,33.03,4629600,8.75871903918087,9.42221715950379,8.20671035710893,8.98169791568284,17025253.959276,0.0,1.0
2007-08-10,30.98,31.9,30.0,30.43,3477200,8.42425072442792,8.67442214684476,8.15776377446216,8.27469172189612,12787327.8614123,0.0,1.0
2007-08-13,29.96,31.65,29.85,31.53,2719200,8.14688675609621,8.60644078205758,8.11697495558985,8.57380972695973,9999799.2409848,0.0,1.0
2007-08-14,29.03,30.18,29.0,30.17,2826400,7.89399607908788,8.20671035710893,7.88583831531342,8.20399110251745,10394024.924507,0.0,1.0
2007-08-15,28.39,30.08,28.32,29.09,3507200,7.71996378523269,8.17951781119406,7.70092900309228,7.91031160663681,12897652.2131443,0.0,1.0
2007-08-16,31.12,31.85,27.65,28.11,5106600,8.46232028870875,8.66082587388733,7.51873894546262,7.64382465667104,18779411.1518141,0.0,1.0
2007-08-17,32.05,36.96,31.12,32.8,5767100,8.71521096571707,10.0503649701374,8.46232028870875,8.91915506007863,21208385.6291128,0.0,1.0
2007-08-20,31.7,32.66,31.07,32.39,1900100,8.62003705501501,8.8810854957978,8.44872401575131,8.80766562182765,6987576.69086321,0.0,1.0
2007-08-21,31.96,32.22,31.23,31.53,1484100,8.69073767439369,8.76143829377236,8.49223208921511,8.57380972695973,5457745.68018003,0.0,1.0
2007-08-22,31.77,32.57,31.2,32.14,1594100,8.63907183715543,8.85661220447442,8.48407432544065,8.73968425704046,5862268.30319721,0.0,1.0
2007-08-23,30.73,32.55,30.55,31.87,2019800,8.35626935964074,8.85117369529144,8.30732277699397,8.6662643830703,7427770.85427372,0.0,1.0
2007-08-24,30.68,30.75,30.02,30.61,1426600,8.3426730866833,8.36170786882371,8.16320228364513,8.32363830454289,5246290.67269378,0.0,1.0
2007-08-27,30.08,30.72,29.91,30.53,810700,8.17951781119406,8.35355010504925,8.13329048313877,8.30188426781099,2981331.73163665,0.0,1.0
2007-08-28,28.86,29.86,28.83,29.84,1261700,7.8477687510326,8.11969421018134,7.83961098725814,8.11425570099836,4639874.4860071,0.0,1.0
2007-08-29,29.69,29.72,28.64,29.13,1911200,8.07346688212605,8.08162464590051,7.78794515001988,7.92118862500276,7028396.70100403,0.0,1.0
2007-08-30,29.72,30.46,29.17,29.69,1943900,8.08162464590051,8.28284948567058,7.93206564336871,8.07346688212605,7148650.24439187,0.0,1.0
2007-08-31,30.68,31.51,29.97,30.25,3170800,8.3426730866833,8.56837121777676,8.1496060106877,8.22574513924934,11660548.4823899,0.0,1.0
2007-09-04,30.64,31.29,30.51,31.07,1761600,8.33179606831735,8.50854761676403,8.29644575862802,8.44872401575131,6478245.93370066,0.0,1.0
2007-09-05,30.38,30.62,29.9,30.23,1596300,8.26109544893868,8.32635755913438,8.13057122854729,8.22030663006637,5870358.75565756,0.0,1.0
2007-09-06,30.44,30.95,30.11,30.56,1389400,8.27741097648761,8.41609296065346,8.18767557496852,8.31004203158545,5109488.47654614,0.0,1.0
2007-09-07,29.79,31.2,29.67,30.21,1624900,8.10065942804092,8.48407432544065,8.06802837294308,8.21486812088339,5975534.63764203,0.0,1.0
2007-09-10,29.66,30.08,29.04,29.89,1850200,8.06530911835159,8.17951781119406,7.89671533367937,8.1278519739558,6804070.51914904,0.0,1.0
2007-09-11,29.65,30.21,29.26,29.75,1227700,8.0625898637601,8.21486812088339,7.95653893469209,8.08978240967497,4514840.22071088,0.0,1.0
2007-09-12,29.46,29.86,28.91,28.91,2633200,8.13329048313877,8.24372212581547,7.98144697445831,7.98144697445831,9537845.98752741,0.45,1.0
2007-09-13,29.27,29.78,29.07,29.54,1399300,8.08083545286734,8.22163579728013,8.02561963152899,8.15537681167411,5068474.81784411,0.0,1.0
2007-09-14,29.6,29.65,28.85,29.15,1384400,8.17194155807562,8.1857455134102,7.96488222805681,8.04770596006433,5014504.7794064,0.0,1.0
2007-09-17,29.27,29.5,29.08,29.47,1335100,8.08083545286734,8.14433364740644,8.02838042259591,8.13605127420569,4835932.77303199,0.0,1.0
2007-09-18,30.77,30.77,29.19,29.32,2225900,8.49495411290496,8.49495411290496,8.058749124332,8.09463940820193,8062544.19855584,0.0,1.0
2007-09-19,30.53,31.25,30.33,30.76,1640200,8.42869512729894,8.627472084117,8.37347930596059,8.49219332183804,5941050.80842414,0.0,1.0
2007-09-20,29.38,30.43,29.24,30.37,1378800,8.11120415460343,8.40108721662977,8.07255307966659,8.38452247022826,4994220.73811438,0.0,1.0
2007-09-21,29.01,29.69,28.91,29.14,1617500,8.00905488512749,8.19678867767787,7.98144697445831,8.04494516899742,5858827.99818684,0.0,1.0
2007-09-24,28.12,29.22,28.1,28.92,1694100,7.76334448017184,8.06703149753275,7.757822898038,7.98420776552523,6136284.70585986,0.0,1.0
2007-09-25,28.22,28.9,27.66,28.15,2156200,7.79095239084101,7.9786861833914,7.63634809109363,7.77162685337259,7810080.32747478,0.0,1.0
2007-09-26,27.66,28.37,27.37,28.33,1198000,7.63634809109363,7.83236425684477,7.55628515015303,7.8213210925771,4339335.97640052,0.0,1.0
2007-09-27,27.6,27.95,27.5,27.65,1035800,7.61978334469213,7.71641103203424,7.59217543402296,7.63358730002672,3751823.20897801,0.0,1.0
2007-09-28,26.66,27.29,26.55,27.05,1804500,7.36026898440189,7.53419882161769,7.3299002826658,7.46793983601167,6536170.09133116,0.0,1.0
2007-10-01,27.48,27.96,26.66,26.66,2241800,7.58665385188912,7.71917182310116,7.36026898440189,7.36026898440189,8120136.38722427,0.0,1.0
2007-10-02,27.95,28.2,27.62,27.7,1544100,7.71641103203424,7.78543080870718,7.62530492682597,7.6473912553613,5592962.17125212,0.0,1.0
2007-10-03,28.22,28.56,27.68,27.68,1575100,7.79095239084101,7.8848192871162,7.64186967322747,7.64186967322747,5705248.82840438,0.0,1.0
2007-10-04,27.74,28.57,27.59,28.29,1152100,7.65843441962897,7.88758007818312,7.61702255362521,7.81027792830943,4173079.28081055,0.0,1.0
2007-10-05,28.19,28.21,27.74,27.74,1317300,7.78267001764026,7.78819159977409,7.65843441962897,7.65843441962897,4771458.49892521,0.0,1.0
2007-10-08,27.34,28.43,27.21,28.24,1446700,7.54800277695228,7.84892900324628,7.51211249308235,7.79647397297485,5240164.73878015,0.0,1.0
2007-10-09,27.17,27.6,26.84,27.41,1180500,7.50106932881468,7.61978334469213,7.4099632236064,7.5673283144207,4275948.34736294,0.0,1.0
2007-10-10,27.03,27.32,26.74,27.12,1301100,7.46241825387784,7.54248119481844,7.38235531293723,7.48726537348009,4712779.66518757,0.0,1.0
2007-10-11,26.46,27.24,26.16,27.22,2054400,7.30505316306354,7.5203948662831,7.22222943105602,7.51487328414927,7441345.43398766,0.0,1.0
2007-10-12,25.84,26.68,25.68,26.6,2895900,7.13388411691466,7.36579056653573,7.08971145984398,7.34370423800039,10489384.8531371,0.0,1.0
2007-10-15,25.3,26.05,25.15,25.8,1762700,6.98480139930112,7.19186072931993,6.94338953329736,7.12284095264699,6384764.21168713,0.0,1.0
2007-10-16,24.52,25.32,24.26,25.3,2440000,6.76945969608156,6.99032298143495,6.69767912834171,6.98480139930112,8838046.56295263,0.0,1.0
2007-10-17,25.04,26.37,24.25,24.75,3467400,6.91302083156127,7.28020604346128,6.69491833727479,6.83295789062066,12559443.7099926,0.0,1.0
2007-10-18,23.69,24.8,23.51,24.42,3974600,6.54031403752741,6.84676184595525,6.4906197983229,6.74185178541238,14396598.3070129,0.0,1.0
2007-10-19,24.24,24.74,23.86,24.26,4387100,6.69215754620787,6.83019709955374,6.58724748566501,6.69767912834171,15890735.2771842,0.0,1.0
2007-10-22,24.74,25.0,23.98,24.19,3730100,6.83019709955374,6.9019776672936,6.62037697846802,6.67835359087328,13510982.5756023,0.0,1.0
2007-10-23,24.95,25.23,24.49,25.13,2577200,6.88817371195901,6.9654758618327,6.76117732288081,6.93786795116352,9335005.57460718,0.0,1.0
2007-10-24,24.26,24.86,23.9,24.85,3033300,6.69767912834171,6.86332659235675,6.59829064993268,6.86056580128983,10987068.2948378,0.0,1.0
2007-10-25,24.59,24.83,24.07,24.24,2403300,6.78878523354998,6.855044219156,6.64522409807027,6.69215754620787,8705113.64948527,0.0,1.0
2007-10-26,25.43,25.67,24.42,25.07,2958500,7.02069168317105,7.08695066877706,6.74185178541238,6.92130320476202,10716131.4575801,0.0,1.0
2007-10-29,25.8,25.94,25.41,25.8,1475600,7.12284095264699,7.16149202758384,7.01517010103721,7.12284095264699,5344844.88044791,0.0,1.0
2007-10-30,25.67,26.09,25.56,25.79,1907600,7.08695066877706,7.2029038935876,7.05658196704097,7.12008016158007,6909613.78011822,0.0,1.0
2007-10-31,26.08,26.46,25.7,26.08,3053100,7.20014310252068,7.30505316306354,7.09523304197782,7.20014310252068,11058786.869406,0.0,1.0
2007-11-01,24.09,25.61,24.09,25.61,2766100,6.65074568020411,7.07038592237556,6.65074568020411,7.07038592237556,10019229.7531899,0.0,1.0
2007-11-02,23.2,24.29,23.0,24.15,3598600,6.40503527524846,6.70596150154246,6.34981945391011,6.66731042660561,13034669.8202628,0.0,1.0
2007-11-05,23.14,23.54,22.08,22.08,3093300,6.38847052884695,6.49890217152365,6.0958266757537,6.0958266757537,11204397.3086809,0.0,1.0
2007-11-06,23.83,23.87,23.0,23.43,3005800,6.57896511246425,6.59000827673193,6.34981945391011,6.46853346978756,10887459.1634931,0.0,1.0
2007-11-07,22.59,23.85,22.49,23.85,2987300,6.23662702016649,6.58448669459809,6.20901910949732,6.58448669459809,10820449.3842248,0.0,1.0
2007-11-08,22.12,23.0,21.25,23.0,3992900,6.10686984002137,6.34981945391011,5.86668101719956,6.34981945391011,14462883.6562351,0.0,1.0
2007-11-09,22.76,23.45,21.69,22.25,3244800,6.28356046830409,6.47405505192139,5.98815582414392,6.1427601238913,11753153.0686347,0.0,1.0
2007-11-12,22.71,23.58,22.69,23.0,2528900,6.2697565129695,6.50994533579132,6.26423493083567,6.34981945391011,9160055.71846349,0.0,1.0
2007-11-13,23.96,24.01,22.86,22.86,2389100,6.61485539633418,6.62865935166877,6.31116837897326,6.31116837897326,8653679.11620907,0.0,1.0
2007-11-14,23.27,25.56,23.17,24.12,2518500,6.42436081271688,7.05658196704097,6.39675290204771,6.65902805340486,9122385.35606402,0.0,1.0
2007-11-15,22.02,23.39,21.75,23.22,2655700,6.0792619293522,6.45749030551989,6.00472057054543,6.41055685738229,9619344.36771857,0.0,1.0
2007-11-16,21.09,22.19,20.95,22.17,3163000,5.82250836012888,6.1261953774898,5.78385728519203,6.12067379535596,11456861.179762,0.0,1.0
2007-11-19,20.15,21.12,19.91,21.12,3998200,5.56299399983864,5.83079073332963,5.49673501423262,5.83079073332963,14482081.0524579,0.0,1.0
2007-11-20,20.15,20.59,19.31,20.14,3274700,5.56299399983864,5.68446880678301,5.33108755021757,5.56023320877172,11861455.3605332,0.0,1.0
2007-11-21,20.8,21.36,19.59,20.17,3696700,5.74244541918827,5.89704971893565,5.40838970009126,5.56851558197247,13390002.7578963,0.0,1.0
2007-11-23,21.59,21.9,20.9,20.9,937100,5.96054791347475,6.04613243654919,5.77005332985745,5.77005332985745,3394316.98120611,0.0,1.0
2007-11-26,20.11,21.95,20.1,21.95,1864200,5.55195083557097,6.05993639188378,5.54919004450405,6.05993639188378,6752412.46010504,0.0,1.0
2007-11-27,21.07,21.4,20.45,20.53,2470100,5.81698677799504,5.90809288320332,5.64581773184616,5.6679040603815,8947073.28489726,0.0,1.0
2007-11-28,22.0,22.14,21.23,21.43,2547100,6.07374034721836,6.11239142215521,5.86115943506572,5.91637525640407,9225978.85266257,0.0,1.0
2007-11-29,21.09,22.1,20.76,22.1,2397500,5.82250836012888,6.10134825788754,5.7314022549206,6.10134825788754,8684105.1781471,0.0,1.0
2007-11-30,22.08,22.9,21.5,21.72,2362000,6.0958266757537,6.32221154324093,5.93570079387249,5.99643819734468,8555518.84495661,0.0,1.0
2007-12-03,22.48,23.07,21.85,22.37,2577900,6.2062583184304,6.36914499137853,6.0323284812146,6.17588961669431,9337541.07976869,0.0,1.0
2007-12-04,22.07,22.47,21.76,22.39,1377200,6.09306588468679,6.20349752736348,6.00748136161235,6.18141119882814,4988425.29774523,0.0,1.0
2007-12-05,22.57,22.79,22.06,22.27,1274200,6.23110543803266,6.29184284150484,6.09030509361987,6.14828170602514,4615343.82398125,0.0,1.0
2007-12-06,23.6,23.6,22.16,22.79,1770200,6.51546691792515,6.51546691792515,6.11791300428904,6.29184284150484,6411930.33841753,0.0,1.0
2007-12-07,22.79,23.82,22.79,23.8,1785000,6.29184284150484,6.57620432139734,6.29184284150484,6.5706827392635,6465538.16183215,0.0,1.0
2007-12-10,23.49,23.81,22.72,22.9,1854800,6.48509821618906,6.57344353033042,6.27251730403642,6.32221154324093,6718364.24793629,0.0,1.0
2007-12-11,21.52,23.6,21.5,23.45,2248800,5.94122237600633,6.51546691792515,5.93570079387249,6.47405505192139,8145491.43883929,0.0,1.0
2007-12-12,20.41,22.7,20.11,22.7,2565600,5.75901016558978,6.40517054183674,5.67436033464039,6.40517054183674,9092516.68157759,0.45,1.0
2007-12-13,19.92,20.41,19.4,20.41,3265700,5.62074877503912,5.75901016558978,5.47402240139352,5.75901016558978,11573679.3448035,0.0,1.0
2007-12-14,19.37,20.0,19.37,19.77,1519700,5.46555741829858,5.64332206329228,5.46555741829858,5.57842385956442,5385834.7369011,0.0,1.0
2007-12-17,19.16,19.79,19.02,19.5,2192800,5.40630253663401,5.58406718162772,5.36679928219096,5.50223901170998,7771309.08144814,0.0,1.0
2007-12-18,19.55,19.68,19.05,19.36,2011300,5.51634731686821,5.55302891027961,5.3752642652859,5.46273575726693,7128070.93921773,0.0,1.0
2007-12-19,18.56,19.6,18.48,19.29,3071100,5.23700287473524,5.53045562202644,5.21442958648207,5.44298413004541,10884014.6479548,0.0,1.0
2007-12-20,18.34,19.0,18.0,18.75,3220700,5.17492633203902,5.36115596012767,5.07898985696306,5.29061443433652,11414198.813672,0.0,1.0
2007-12-21,19.79,19.86,18.56,18.89,4497400,5.58406718162772,5.60381880884924,5.23700287473524,5.33011768877956,15938838.682463,0.0,1.0
2007-12-24,18.58,19.71,17.65,18.97,1697100,5.24264619679853,5.56149389337455,4.98023172085544,5.35269097703273,6014542.43073953,0.0,1.0
2007-12-26,18.0,18.75,18.0,18.75,2184000,5.07898985696306,5.29061443433652,5.07898985696306,5.29061443433652,7740121.77758242,0.0,1.0
2007-12-27,18.34,18.51,17.9,18.0,2163300,5.17492633203902,5.22289456957701,5.05077324664659,5.07898985696306,7666760.73326194,0.0,1.0
2007-12-28,18.09,18.56,17.9,18.13,2304900,5.10438480624787,5.23700287473524,5.05077324664659,5.11567145037446,8168592.80455574,0.0,1.0
2007-12-31,18.15,18.39,17.78,18.01,2971300,5.12131477243775,5.18903463719726,5.01691331426684,5.0818115179947,10530322.2700232,0.0,1.0
2008-01-02,17.48,18.15,17.08,18.05,3335700,4.93226348331746,5.12131477243775,4.81939704205161,5.09309816212129,11821760.1710081,0.0,1.0
2008-01-03,16.75,17.73,16.71,17.73,3092600,4.72628222800729,5.00280500910861,4.7149955838807,5.00280500910861,10960210.9017177,0.0,1.0
2008-01-04,16.33,16.58,15.19,16.25,4120700,4.60777246467815,4.6783139904693,4.28610310707049,4.58519917642498,14603809.4363022,0.0,1.0
2008-01-07,16.54,16.63,15.88,16.4,2366800,4.66702734634272,4.69242229562753,4.48079771825407,4.62752409189967,8387967.13515663,0.0,1.0
2008-01-08,15.51,16.69,15.5,16.69,2458500,4.37639626008317,4.70935226181741,4.37357459905152,4.70935226181741,8712953.01748461,0.0,1.0
2008-01-09,16.49,16.49,14.93,15.5,2511500,4.65291904118449,4.65291904118449,4.21273992024769,4.37357459905152,8900785.64303949,0.0,1.0
2008-01-10,17.25,17.52,15.84,16.09,3309300,4.8673652795896,4.94355012744404,4.46951107412749,4.54005259991864,11728198.2594109,0.0,1.0
2008-01-11,17.48,18.27,16.6,17.06,2131600,4.93226348331746,5.1551747048175,4.6839573125326,4.81375371998832,7554415.55910929,0.0,1.0
2008-01-14,17.94,18.99,17.38,17.66,2335500,5.06205989077318,5.35833429909602,4.904046873001,4.98305338188709,8277039.56572516,0.0,1.0
2008-01-15,18.37,18.5,17.21,18.0,2618700,5.18339131513396,5.22007290854536,4.85607863546301,5.07898985696306,9280703.70831278,0.0,1.0
2008-01-16,18.91,19.05,18.09,18.5,2840600,5.33576101084286,5.3752642652859,5.10438480624787,5.22007290854536,10067119.9273812,0.0,1.0
2008-01-17,16.48,18.35,15.35,18.35,6649100,4.65009738015284,5.17774799307067,4.33124968357683,5.17774799307067,23564488.8788111,0.0,1.0
2008-01-18,16.05,16.74,15.52,16.74,3334000,4.52876595579206,4.72346056697564,4.37921792111481,4.72346056697564,11815735.3509431,0.0,1.0
2008-01-22,16.2,16.92,14.79,14.79,5875200,4.57109087126675,4.77425046554527,4.17323666580464,4.17323666580464,20821778.1445294,0.0,1.0
2008-01-23,18.88,19.15,15.75,15.75,4454300,5.32729602774792,5.40348087560236,4.44411612484267,4.44411612484267,15786091.773757,0.0,1.0
2008-01-24,19.93,20.19,18.59,19.05,5284300,5.62357043607076,5.69693362289356,5.24546785783018,5.3752642652859,18727621.5701826,0.0,1.0
2008-01-25,19.57,21.19,18.86,20.09,3369200,5.5219906389315,5.97909972605818,5.32165270568462,5.6687170125771,11940484.566406,0.0,1.0
2008-01-28,21.27,21.6,19.15,19.74,3551200,6.00167301431134,6.09478782835567,5.40348087560236,5.56995887646948,12585494.7145379,0.0,1.0
2008-01-29,21.01,22.2,19.9,21.65,2737400,5.92830982748855,6.26408749025444,5.61510545297582,6.1088961335139,9701377.90931965,0.0,1.0
2008-01-30,20.43,21.46,20.25,20.96,2794700,5.76465348765307,6.05528457391262,5.71386358908344,5.91420152233031,9904449.78562711,0.0,1.0
2008-01-31,21.66,22.1,19.46,20.07,3319800,6.11171779454554,6.23587087993798,5.49095236758339,5.66307369051381,11765410.3833416,0.0,1.0
2008-02-01,22.11,22.16,20.61,20.98,3680400,6.23869254096962,6.25280084612785,5.8154433862227,5.91984484439361,13043381.0394754,0.0,1.0
2008-02-04,20.7,22.44,20.39,22.44,4129800,5.84083833550751,6.33180735501394,5.75336684352648,6.33180735501394,14636059.9437088,0.0,1.0
2008-02-05,18.89,20.37,18.71,20.37,5070000,5.33011768877956,5.74772352146319,5.27932779020993,5.74772352146319,17968139.8408164,0.0,1.0
2008-02-06,18.87,19.7,18.19,19.2,2783900,5.32447436671627,5.5586722323429,5.13260141656433,5.41758918076059,9866174.45815555,0.0,1.0
2008-02-07,19.24,20.13,18.73,18.73,2120500,5.42887582488718,5.68000365670368,5.28497111227323,5.28497111227323,7515077.02809685,0.0,1.0
2008-02-08,18.48,19.36,18.0,19.33,2602800,5.21442958648207,5.46273575726693,5.07898985696306,5.45427077417199,9224353.92064631,0.0,1.0
2008-02-11,18.21,18.89,17.92,18.5,1753100,5.13824473862763,5.33011768877956,5.05641656870989,5.22007290854536,6213007.09170318,0.0,1.0
2008-02-12,18.76,19.23,18.19,18.4,2698700,5.29343609536816,5.42605416385553,5.13260141656433,5.1918562982289,9564224.65254657,0.0,1.0
2008-02-13,18.82,18.91,18.11,18.9,2532300,5.31036606155804,5.33576101084286,5.11002812831116,5.33293934981121,8974501.08854028,0.0,1.0
2008-02-14,17.88,18.82,17.5,18.79,2184500,5.0451299245833,5.31036606155804,4.93790680538075,5.3019010784631,7741893.78348389,0.0,1.0
2008-02-15,18.46,18.58,17.54,17.78,2308600,5.20878626441878,5.24264619679853,4.94919344950733,5.01691331426684,8181705.64822655,0.0,1.0
2008-02-19,17.8,18.8,17.65,18.69,1148000,5.02255663633013,5.30472273949475,4.98023172085544,5.27368446814664,4068525.54975487,0.0,1.0
2008-02-20,18.54,19.28,17.5,17.93,2140500,5.23135955267195,5.44016246901376,4.93790680538075,5.05923822974153,7585957.2641553,0.0,1.0
2008-02-21,17.84,19.24,17.8,18.27,1349500,5.03384328045672,5.42887582488718,5.02255663633013,5.1551747048175,4782643.92804372,0.0,1.0
2008-02-22,19.14,19.14,17.65,17.88,2058200,5.40065921457072,5.40065921457072,4.98023172085544,5.0451299245833,7294285.09277479,0.0,1.0
2008-02-25,19.27,19.27,18.07,18.84,2558900,5.43734080798212,5.43734080798212,5.09874148418458,5.31600938362133,9068771.80249801,0.0,1.0
2008-02-26,19.19,19.48,18.81,18.97,1372500,5.41476751972895,5.49659568964669,5.30754440052639,5.35269097703273,4864156.19951093,0.0,1.0
2008-02-27,19.0,19.42,18.71,18.99,1552700,5.36115596012767,5.47966572345681,5.27932779020993,5.35833429909602,5502787.12639754,0.0,1.0
2008-02-28,18.26,19.07,18.0,18.93,1784500,5.15235304378586,5.38090758734919,5.07898985696306,5.34140433290615,6324289.06231494,0.0,1.0
2008-02-29,16.24,18.18,16.2,18.05,4264000,4.58237751539333,5.12977975553269,4.57109087126675,5.09309816212129,15111666.3276609,0.0,1.0
2008-03-03,16.75,19.0,16.0,16.24,4160300,4.72628222800729,5.36115596012767,4.51465765063383,4.58237751539333,14744152.3036979,0.0,1.0
2008-03-04,16.96,17.15,15.6,16.71,3283000,4.78553710967186,4.83914866927313,4.40179120936798,4.7149955838807,11634990.7489941,0.0,1.0
2008-03-05,16.12,17.26,16.03,17.25,1875500,4.54851758301358,4.87018694062124,4.52312263372877,4.8673652795896,6646794.13638088,0.0,1.0
2008-03-06,16.0,17.05,15.78,16.0,3668900,4.51465765063383,4.81093205895667,4.45258110793761,4.51465765063383,13002624.9037418,0.0,1.0
2008-03-07,16.32,17.0,15.55,15.91,3531300,4.6049508036465,4.79682375379844,4.38768290420975,4.48926270134901,12514968.8796597,0.0,1.0
2008-03-10,16.25,16.75,16.05,16.3,2088000,4.58519917642498,4.72628222800729,4.52876595579206,4.59930748158321,7399896.64450188,0.0,1.0
2008-03-11,17.36,18.35,16.37,17.25,3124500,4.8984035509377,5.17774799307067,4.61905910880474,4.8673652795896,11073264.8782309,0.0,1.0
2008-03-12,17.27,18.02,16.66,17.3,2450600,4.92944182228581,5.1435171764673,4.75532720088486,4.93800483645307,8585528.24554386,0.2,1.0
2008-03-13,17.44,17.55,16.24,17.0,2988200,4.97796556923362,5.0093632878469,4.63544500254323,4.85237469478047,10468977.1906203,0.0,1.0
2008-03-14,16.75,17.96,16.72,17.65,4040100,4.78101624338664,5.12639114813278,4.77245322921938,5.03790666840443,14154244.9460629,0.0,1.0
2008-03-17,16.35,16.6,15.31,16.31,2916400,4.66684272115651,4.73820117255035,4.36999156335818,4.6554253689335,10217430.2518992,0.0,1.0
2008-03-18,17.12,17.3,15.7,17.05,2825600,4.88662675144951,4.93800483645307,4.48131074753256,4.86664638505924,9899317.96727688,0.0,1.0
2008-03-19,16.42,17.99,16.33,17.49,2415300,4.68682308754679,5.13495416230004,4.66113404504501,4.99223725951238,8461856.83973805,0.0,1.0
2008-03-20,17.17,17.25,16.26,16.43,3953400,4.90089844172828,4.92373314617431,4.64115367865474,4.68967742560254,13850496.7623982,0.0,1.0
2008-03-24,17.67,18.16,17.17,17.17,2232200,5.04361534451594,5.18347790924785,4.90089844172828,4.90089844172828,7820377.11160654,0.0,1.0
2008-03-25,17.73,18.09,17.21,17.64,1949000,5.06074137285046,5.16349754285758,4.91231579395129,5.03505233034868,6828203.11375376,0.0,1.0
2008-03-26,16.57,17.6,16.43,17.6,2017500,4.72963815838309,5.02363497812567,4.68967742560254,5.02363497812567,7068188.70292366,0.0,1.0
2008-03-27,15.72,17.08,15.53,16.96,2253200,4.48701942364406,4.8752093992265,4.43278700058475,4.84095734255746,7893949.33602359,0.0,1.0
2008-03-28,14.75,15.83,14.72,15.83,4050900,4.210148632236,4.51841714225735,4.20158561806874,4.51841714225735,14192082.0900488,0.0,1.0
2008-03-31,14.01,15.01,13.95,14.76,4429800,3.99892761611026,4.28436142168558,3.98180158777574,4.21300297029175,15519535.2248879,0.0,1.0
2008-04-01,14.95,15.0,13.9,14.15,6969600,4.26723539335106,4.28150708362983,3.96752989749698,4.03888834889081,24417570.2522413,0.0,1.0
2008-04-02,14.62,15.22,14.43,14.93,2877500,4.17304223751121,4.3443025208564,4.1188098144519,4.26152671723956,10081146.4647647,0.0,1.0
2008-04-03,14.66,14.76,14.01,14.5,1737600,4.18445958973422,4.21300297029175,3.99892761611026,4.13879018084217,6087576.05462213,0.0,1.0
2008-04-04,13.63,14.71,13.63,14.71,2888700,3.89046276999164,4.19873128001299,3.89046276999164,4.19873128001299,10120384.9844538,0.0,1.0
2008-04-07,14.26,14.49,13.8,13.87,2497100,4.07028606750409,4.13593584278642,3.93898651693944,3.95896688332972,8748438.17103875,0.0,1.0
2008-04-08,13.83,14.18,13.59,14.18,2582800,3.9475495311067,4.04745136305807,3.87904541776863,4.04745136305807,9048682.91544548,0.0,1.0
2008-04-09,13.16,14.07,12.93,14.06,2754800,3.75630888137124,4.01605364444478,3.69065910608891,4.01319930638903,9651274.46781368,0.0,1.0
2008-04-10,13.3,14.49,12.91,13.05,3450800,3.79626961415178,4.13593584278642,3.68495042997741,3.72491116275795,12089668.1913502,0.0,1.0
2008-04-11,13.1,13.43,12.99,13.16,4659200,3.73918285303672,3.83337600887657,3.70778513442343,3.75630888137124,16323224.1906627,0.0,1.0
2008-04-14,11.65,13.22,11.6,13.22,5237600,3.3253038349525,3.77343490970576,3.31103214467374,3.77343490970576,18349613.4574637,0.0,1.0
2008-04-15,11.77,12.4,11.57,11.71,4150000,3.35955589162154,3.53937918913399,3.30246913050648,3.34242986328702,14539272.9205121,0.0,1.0
2008-04-16,12.59,12.84,11.57,12.34,3845200,3.5936116121933,3.66497006358713,3.30246913050648,3.52225316079947,13471424.6346875,0.0,1.0
2008-04-17,12.64,13.37,11.82,11.93,6301100,3.60788330247207,3.81624998054206,3.37382758190031,3.40522530051359,22075521.1082985,0.0,1.0
2008-04-18,13.06,13.45,12.79,12.89,3591500,3.72776550081371,3.83908468498808,3.65069837330837,3.6792417538659,12582602.0949444,0.0,1.0
2008-04-21,11.83,13.12,11.79,13.1,3027200,3.37668191995606,3.74489152914822,3.36526456773305,3.73918285303672,10605611.3216805,0.0,1.0
2008-04-22,11.72,11.88,11.46,11.8,3634200,3.34528420134277,3.39095361023483,3.27107141189319,3.3681189057888,12732198.9512591,0.0,1.0
2008-04-23,10.78,11.76,10.7,11.69,3527200,3.07697642410197,3.35670155356579,3.05414171965595,3.33672118717551,12357330.9506579,0.0,1.0
2008-04-24,11.67,11.67,10.78,10.78,4111500,3.33101251106401,3.33101251106401,3.07697642410197,3.07697642410197,14404390.5090809,0.0,1.0
2008-04-25,10.75,11.84,10.55,11.75,5790800,3.06841340993471,3.37953625801181,3.01132664881965,3.35384721551003,20287716.0549642,0.0,1.0
2008-04-28,10.99,11.78,10.59,10.88,9018800,3.13691752327279,3.36241022967729,3.02274400104266,3.1055198046595,31596817.9796421,0.0,1.0
2008-04-29,11.07,11.2,10.61,10.79,37093600,3.15975222771881,3.19685862244361,3.02845267715417,3.07983076215772,129955174.45887,0.0,1.0
2008-04-30,10.8,11.31,10.75,11.25,6367200,3.08268510021348,3.22825634105689,3.06841340993471,3.21113031272237,22307098.4432493,0.0,1.0
2008-05-01,11.42,11.67,10.71,10.74,5337900,3.25965405967018,3.33101251106401,3.0569960577117,3.06555907187896,18701008.4150365,0.0,1.0
2008-05-02,11.13,11.8,11.02,11.59,5017000,3.17687825605333,3.3681189057888,3.14548053744005,3.30817780661798,17576754.7571589,0.0,1.0
2008-05-05,11.12,11.41,10.95,11.1,5184900,3.17402391799758,3.25679972161442,3.12550017104978,3.16831524188607,18164982.2085695,0.0,1.0
2008-05-06,11.37,11.43,10.93,11.0,6786800,3.24538236939141,3.26250839772593,3.11979149493827,3.13977186132854,23777141.5558871,0.0,1.0
2008-05-07,10.9,11.76,10.85,11.69,5057100,3.11122848077101,3.35670155356579,3.09695679049224,3.33672118717551,17717242.6714028,0.0,1.0
2008-05-08,10.36,11.1,10.35,10.95,5280100,2.95709422576034,3.16831524188607,2.95423988770458,3.12550017104978,18498509.6259267,0.0,1.0
2008-05-09,10.27,10.54,10.03,10.29,3822400,2.93140518325856,3.00847231076389,2.86290106992048,2.93711385937006,13391546.2196061,0.0,1.0
2008-05-12,10.29,10.4,9.94,10.28,6198200,2.93711385937006,2.96851157798335,2.8372120274187,2.93425952131431,21715017.208655,0.0,1.0
2008-05-13,10.02,10.3,9.9,10.3,4903800,2.86004673186473,2.93996819742582,2.82579467519569,2.93996819742582,17180165.4331584,0.0,1.0
2008-05-14,10.02,10.22,9.99,10.18,3919500,2.86004673186473,2.91713349297979,2.85148371769747,2.90571614075678,13731730.1715535,0.0,1.0
2008-05-15,10.09,10.2,9.71,10.2,6496500,2.880027098255,2.91142481686828,2.77156225213638,2.91142481686828,22760093.1393029,0.0,1.0
2008-05-16,9.91,10.09,9.74,10.02,6770200,2.82864901325144,2.880027098255,2.78012526630364,2.86004673186473,23718984.4642051,0.0,1.0
2008-05-19,9.84,10.08,9.8,9.91,3721000,2.80866864686117,2.87717276019925,2.79725129463816,2.82864901325144,13036297.4788495,0.0,1.0
2008-05-20,9.4,9.76,9.25,9.73,3913900,2.68307777240803,2.78583394241514,2.64026270157173,2.77727092824788,13712110.911709,0.0,1.0
2008-05-21,9.26,9.6,9.08,9.33,4944700,2.64311703962748,2.74016453352309,2.59173895462392,2.66309740601775,17323456.0988088,0.0,1.0
2008-05-22,9.24,9.55,9.15,9.22,3327800,2.63740836351598,2.72589284324433,2.6117193210142,2.63169968740447,11658745.1626217,0.0,1.0
2008-05-23,9.08,9.3,8.86,9.28,3151300,2.59173895462392,2.6545343918505,2.52894351739735,2.64882571573899,11040388.1335927,0.0,1.0
2008-05-27,9.33,9.42,9.0,9.01,4166800,2.66309740601775,2.68878644851953,2.5689042501779,2.57175858823365,14598130.7000458,0.0,1.0
2008-05-28,9.04,9.46,8.9,9.46,4453700,2.58032160240091,2.70020380074255,2.54036086962037,2.70020380074255,15603267.423153,0.0,1.0
2008-05-29,9.63,9.68,8.95,9.01,5924300,2.74872754769035,2.76299923796912,2.55463255989913,2.57175858823365,20755425.1959012,0.0,1.0
2008-05-30,9.59,9.83,9.5,9.64,8111700,2.73731019546734,2.80581430880542,2.71162115296556,2.7515818857461,28418848.2287513,0.0,1.0
2008-06-02,9.6,9.64,9.33,9.64,4257900,2.74016453352309,2.7515818857461,2.66309740601775,2.7515818857461,14917294.0164454,0.0,1.0
2008-06-03,9.62,10.14,9.43,9.82,7102300,2.7458732096346,2.89429878853377,2.69164078657529,2.80295997074966,24882476.6417718,0.0,1.0
2008-06-04,10.02,10.34,9.75,9.9,9254400,2.86004673186473,2.95138554964883,2.78297960435939,2.82579467519569,32422228.2688162,0.0,1.0
2008-06-05,9.8,10.04,9.25,9.9,8106900,2.79725129463816,2.86575540797623,2.64026270157173,2.82579467519569,28402031.7203131,0.0,1.0
2008-06-06,9.36,9.85,9.34,9.85,5593100,2.67166042018501,2.81152298491692,2.66595174407351,2.81152298491692,19595086.1136666,0.0,1.0
2008-06-09,8.88,9.56,8.76,9.48,5312200,2.53465219350886,2.72874718130008,2.50040013683982,2.70591247685405,18610970.0261071,0.0,1.0
2008-06-10,9.0,9.4,8.75,8.75,5903400,2.5689042501779,2.68307777240803,2.49754579878407,2.49754579878407,20682203.3154099,0.0,1.0
2008-06-11,8.27,9.0,8.26,8.84,5174500,2.41762433322298,2.63103010870699,2.41470096643552,2.58425624010775,17700481.5892764,0.2,1.0
2008-06-12,8.43,9.0,8.23,8.4,5338500,2.46439820182221,2.63103010870699,2.40593086607317,2.45562810145986,18261478.5900768,0.0,1.0
2008-06-13,8.35,8.51,7.85,8.5,7445300,2.44101126752259,2.48778513612183,2.29484292814998,2.48486176933438,25468237.6223094,0.0,1.0
2008-06-16,8.69,8.85,8.21,8.35,4910000,2.54040573829597,2.58717960689521,2.40008413249826,2.44101126752259,16795702.8898149,0.0,1.0
2008-06-17,8.1,9.2,8.08,8.82,3651900,2.36792709783629,2.68949744445603,2.36208036426139,2.57840950653285,12492103.336724,0.0,1.0
2008-06-18,7.98,8.14,7.59,8.05,4585800,2.33284669638686,2.3796205649861,2.21883539167623,2.35331026389903,15686707.5992084,0.0,1.0
2008-06-19,7.85,8.06,7.45,8.06,8608800,2.29484292814998,2.35623363068648,2.1779082566519,2.35623363068648,29448237.6859142,0.0,1.0
2008-06-20,7.83,8.05,7.52,7.61,7902000,2.28899619457508,2.35331026389903,2.19837182416406,2.22468212525113,27030477.4410015,0.0,1.0
2008-06-23,7.79,7.91,7.52,7.89,6590300,2.27730272742527,2.3123831288747,2.19837182416406,2.30653639529979,22543527.6486247,0.0,1.0
2008-06-24,7.83,8.04,7.44,7.89,6216500,2.28899619457508,2.35038689711158,2.17498488986444,2.30653639529979,21264864.9724103,0.0,1.0
2008-06-25,7.78,8.48,7.7,7.82,5776100,2.27437936063782,2.47901503575947,2.2509924263382,2.28607282778763,19758382.7824562,0.0,1.0
2008-06-26,7.54,7.8,7.45,7.66,5524000,2.20421855773897,2.28022609421272,2.1779082566519,2.23929895918839,18896020.9293966,0.0,1.0
2008-06-27,7.62,7.77,7.35,7.48,5187800,2.22760549203858,2.27145599385037,2.14867458877737,2.18667835701425,17745977.077756,0.0,1.0
2008-06-30,7.43,7.64,7.15,7.53,5519000,2.17206152307699,2.23345222561349,2.09020725302833,2.20129519095151,18878917.3622991,0.0,1.0
2008-07-01,7.9,8.1,7.24,7.25,5594800,2.30945976208725,2.36792709783629,2.1165175541154,2.11944092090285,19138207.4394982,0.0,1.0
2008-07-02,7.67,8.34,7.61,7.92,7016000,2.24222232597584,2.43808790073514,2.22468212525113,2.31530649566215,23999725.3513119,0.0,1.0
2008-07-03,7.07,7.95,6.65,7.78,4579900,2.06682031872871,2.32407659602451,1.94403891365572,2.27437936063782,15666525.3900333,0.0,1.0
2008-07-07,6.27,7.24,5.88,7.1,10279600,1.83295097573254,2.1165175541154,1.7189396710219,2.07559041909107,35163565.6672385,0.0,1.0
2008-07-08,7.14,7.22,6.14,6.27,10828100,2.08728388624088,2.11067082054049,1.79494720749566,1.83295097573254,37039826.9778421,0.0,1.0
2008-07-09,6.48,7.26,6.38,7.09,6802400,1.89434167826903,2.1223642876903,1.86510801039451,2.07266705230362,23269060.9649037,0.0,1.0
2008-07-10,6.69,6.89,6.21,6.47,5467000,1.95573238080553,2.01419971655457,1.81541077500782,1.89141831148158,18701040.2644843,0.0,1.0
2008-07-11,6.7,6.88,6.24,6.5,6521700,1.95865574759298,2.01127634976712,1.82418087537018,1.90018841184394,22308866.708046,0.0,1.0
2008-07-14,5.04,7.04,4.52,7.01,20784500,1.47337686087591,2.05805021836636,1.3213617879284,2.049280118004,71097818.0678939,0.0,1.0
2008-07-15,5.89,6.9,5.27,5.27,27097900,1.72186303780935,2.01712308334202,1.54061429698731,1.54061429698731,92694150.1706549,0.0,1.0
2008-07-16,7.5,7.63,5.83,5.86,15231400,2.19252509058916,2.23052885882604,1.70432283708464,1.71309293744699,52102254.3779891,0.0,1.0
2008-07-17,8.22,8.44,7.03,7.64,15874400,2.40300749928572,2.46732156860966,2.0551268515789,2.23345222561349,54301773.1067367,0.0,1.0
2008-07-18,8.47,8.88,7.53,8.06,11464900,2.47609166897202,2.59594970725756,2.20129519095151,2.35623363068648,39218137.2833888,0.0,1.0
2008-07-21,7.96,8.86,7.91,8.5,8232900,2.32699996281196,2.59010297368266,2.3123831288747,2.48486176933438,28162391.5115188,0.0,1.0
2008-07-22,9.25,9.46,7.37,7.73,11271400,2.70411427839329,2.76550498092979,2.15452132235228,2.25976252670056,38556229.2367128,0.0,1.0
2008-07-23,10.61,11.12,9.53,10.19,21233300,3.10169216148679,3.25078386764686,2.78596854844196,2.9789107564138,72633034.2505718,0.0,1.0
2008-07-24,9.4,11.1,9.05,11.09,11772500,2.74796478020508,3.24493713407195,2.64564694264425,3.2420137672845,40270348.7312313,0.0,1.0
2008-07-25,9.15,10.07,8.83,9.51,7837900,2.67488061051877,2.94383035496437,2.5813328733203,2.78012181486705,26811209.7108107,0.0,1.0
2008-07-28,8.4,9.55,8.25,9.08,6946700,2.45562810145986,2.79181528201686,2.41177759964807,2.65441704300661,23762669.9113395,0.0,1.0
2008-07-29,9.44,9.47,8.37,8.44,7772000,2.75965824735489,2.76842834771724,2.4468580010975,2.46732156860966,26585784.6964646,0.0,1.0
2008-07-30,9.49,10.25,8.92,9.95,6965800,2.77427508129215,2.99645095713851,2.60764317440737,2.90874995351495,23828005.5376523,0.0,1.0
2008-07-31,9.4,9.83,9.2,9.23,4520700,2.74796478020508,2.87366955206552,2.68949744445603,2.69826754481839,15464019.155598,0.0,1.0
2008-08-01,9.67,9.91,9.0,9.7,4073300,2.82689568346629,2.89705648636514,2.63103010870699,2.83566578382864,13933591.9717073,0.0,1.0
2008-08-04,9.47,9.81,8.89,9.54,5316500,2.76842834771724,2.86782281849062,2.59887307404501,2.78889191522941,18186222.8948475,0.0,1.0
2008-08-05,10.41,10.49,9.43,9.43,6841800,3.04322482573775,3.06661176003737,2.75673488056743,2.75673488056743,23403837.0736325,0.0,1.0
2008-08-06,10.24,10.37,9.75,10.25,5189300,2.99352759035106,3.03153135858794,2.8502826177659,2.99645095713851,17751108.1478853,0.0,1.0
2008-08-07,10.29,10.8,9.84,10.02,8652400,3.00814442428832,3.15723613044839,2.87659291885297,2.92921352102711,29597380.791005,0.0,1.0
2008-08-08,11.02,11.1,10.2,10.3,7046600,3.22155019977233,3.24493713407195,2.98183412320125,3.01106779107578,24104399.1819491,0.0,1.0
2008-08-11,11.36,11.65,10.67,10.95,6239600,3.32094467054571,3.40572230738182,3.11923236221151,3.20108663226017,21343883.452401,0.0,1.0
2008-08-12,10.74,11.4,10.62,11.01,7342000,3.13969592972367,3.33263813769552,3.10461552827425,3.21862683298488,25114877.9260736,0.0,1.0
2008-08-13,10.58,10.76,9.92,10.76,6634600,3.09292206112444,3.14554266329858,2.89997985315259,3.14554266329858,22695065.2531091,0.0,1.0
2008-08-14,11.09,11.12,10.0,10.22,6515900,3.2420137672845,3.25078386764686,2.92336678745221,2.98768085677616,22289026.5702128,0.0,1.0
2008-08-15,11.34,12.28,11.2,11.2,7202300,3.31509793697081,3.58989441499131,3.27417080194647,3.27417080194647,24637004.2613674,0.0,1.0
2008-08-18,11.25,11.41,10.87,11.3,4568900,3.28878763588374,3.33556150448297,3.17769969796055,3.303404469821,15628897.5424186,0.0,1.0
2008-08-19,10.7,11.03,10.25,10.96,4881000,3.12800246257386,3.22447356655979,2.99645095713851,3.20400999904762,16696502.200649,0.0,1.0
2008-08-20,10.41,10.9,9.87,10.85,7174600,3.04322482573775,3.18646979832291,2.88536301921533,3.17185296438565,24542250.4996469,0.0,1.0
2008-08-21,10.16,10.3,9.98,10.15,5024700,2.97014065605144,3.01106779107578,2.9175200538773,2.96721728926399,17188058.7190332,0.0,1.0
2008-08-22,10.44,10.73,9.97,10.45,6337900,3.05199492610011,3.13677256293622,2.91459668708985,3.05491829288756,21680139.5815393,0.0,1.0
2008-08-25,10.06,10.29,9.93,10.21,4711400,2.94090698817692,3.00814442428832,2.90290321994004,2.98475748998871,16116349.2046994,0.0,1.0
2008-08-26,10.12,10.36,9.89,10.03,4138700,2.95844718890164,3.02860799180049,2.89120975279024,2.93213688781457,14157306.6293436,0.0,1.0
2008-08-27,10.31,10.5,9.95,10.02,2879600,3.01399115786323,3.06953512682482,2.90874995351495,2.92921352102711,9850286.36283319,0.0,1.0
2008-08-28,10.95,10.99,10.32,10.49,3454000,3.20108663226017,3.21278009940998,3.01691452465068,3.06661176003737,11815144.1510022,0.0,1.0
2008-08-29,11.23,11.37,10.52,10.52,3896100,3.28294090230883,3.32386803733316,3.07538186039972,3.07538186039972,13327441.5537694,0.0,1.0
2008-09-02,11.69,12.13,11.32,11.9,5340600,3.41741577453163,3.54604391317953,3.3092512033959,3.47880647706813,18268662.0882578,0.0,1.0
2008-09-03,11.74,11.98,10.51,11.0,11962500,3.43203260846889,3.50219341136775,3.07245849361227,3.21570346619743,40920284.2809391,0.0,1.0
2008-09-04,11.01,11.75,10.95,11.52,6995600,3.21862683298488,3.43495597525635,3.20108663226017,3.36771853914495,23929942.7975538,0.0,1.0
2008-09-05,11.61,11.64,10.35,10.8,5654300,3.39402884023201,3.40279894059437,3.02568462501304,3.15723613044839,19341739.8879594,0.0,1.0
2008-09-08,12.47,13.49,11.91,12.93,11270200,3.64543838395291,3.94362179627303,3.48172984385558,3.77991325617571,38552124.3806093,0.0,1.0
2008-09-09,11.5,12.9,11.27,12.16,9212400,3.36187180557004,3.77114315581335,3.29463436945864,3.55481401354189,31512980.305933,0.0,1.0
2008-09-10,10.82,11.86,10.39,11.37,7011600,3.45541954276851,3.78754859309007,3.31809695465479,3.63106471361164,21955513.9574212,1.0,1.0
2008-09-11,10.91,10.95,10.3,10.44,7190900,3.48416147981557,3.49693567405871,3.28935501760773,3.33406469745871,22516958.3713304,0.0,1.0
2008-09-12,11.6,11.85,10.62,10.71,6241700,3.70451633050968,3.78435504452928,3.39154857155283,3.42029050859989,19544716.1087392,0.0,1.0
2008-09-15,11.02,11.65,10.6,10.65,8561000,3.5192905139842,3.7204840733136,3.38516147443126,3.40112921723518,26807170.2592108,0.0,1.0
2008-09-16,11.55,11.85,10.35,10.35,10370300,3.68854858770576,3.78435504452928,3.30532276041165,3.30532276041165,32472654.7995671,0.0,1.0
2008-09-17,10.95,11.74,10.46,11.08,8472400,3.49693567405871,3.74922601036066,3.34045179458028,3.5384518053489,26529735.9308653,0.0,1.0
2008-09-18,10.95,10.95,10.95,10.95,18615100,3.49693567405871,3.49693567405871,3.49693567405871,3.49693567405871,58289703.9005064,0.0,1.0
2008-09-19,14.5,14.5,12.61,14.5,148600,4.6306454131371,4.6306454131371,4.02706473514888,4.6306454131371,465313.10600616,0.0,1.0
2008-09-22,12.44,14.5,12.05,14.5,4897500,3.97277440961555,4.6306454131371,3.84822601574497,4.6306454131371,15335605.2265489,0.0,1.0
2008-09-23,11.75,12.87,10.79,12.87,6949200,3.75241955892144,4.11009699772927,3.44583889708616,4.11009699772927,21760120.0286542,0.0,1.0
2008-09-24,11.84,12.45,11.48,12.0,3338100,3.7811614959685,3.97596795817634,3.66619374778027,3.83225827294105,10452635.7951491,0.0,1.0
2008-09-25,12.0,12.5,11.69,12.39,3170400,3.83225827294105,3.99193570098026,3.73325826755674,3.95680666681163,9927514.61158767,0.0,1.0
2008-09-26,11.27,11.53,10.12,11.08,7215300,3.5991292280038,3.68216149058419,3.23187114351362,3.5384518053489,22593362.407579,0.0,1.0
2008-09-29,7.25,10.56,6.41,10.43,12914500,2.31532270656855,3.37238728018812,2.04706462746268,3.33087114889793,40439341.23497,0.0,1.0
2008-09-30,9.36,10.1,8.53,8.8,6470400,2.98916145289402,3.22548404639205,2.72409692234893,2.8103227334901,20260847.3829223,0.0,1.0
2008-10-01,11.24,12.0,9.05,9.58,4837400,3.58954858232145,3.83225827294105,2.89016144750971,3.05941952123127,15147413.3175922,0.0,1.0
2008-10-02,11.3,11.53,10.63,11.4,4610700,3.60870987368615,3.68216149058419,3.39474212011361,3.640645359294,14437544.6693311,0.0,1.0
2008-10-03,10.99,12.4,10.05,11.56,5481300,3.50970986830184,3.96000021537242,3.20951630358813,3.69174213626654,17163665.7331868,0.0,1.0
2008-10-06,10.03,10.7,8.9,10.15,4659100,3.20312920646656,3.4170969600391,2.84225821909794,3.24145178919597,14589100.216644,0.0,1.0
2008-10-07,9.09,10.99,9.08,10.99,4087200,2.90293564175284,3.50970986830184,2.89974209319206,3.50970986830184,12798302.3342421,0.0,1.0
2008-10-08,8.65,9.59,8.15,9.45,4300900,2.76241950507834,3.06261306979205,2.60274207703913,3.01790338994107,13467463.91401,0.0,1.0
2008-10-09,7.57,10.51,7.47,9.09,10345000,2.41751626051364,3.3564195373842,2.3855807749058,2.90293564175284,32393432.5816536,0.0,1.0
2008-10-10,8.11,8.26,6.89,7.4,10470600,2.58996788279599,2.63787111120775,2.20035495838032,2.36322593498031,32786725.4895565,0.0,1.0
2008-10-13,9.2,9.87,8.43,9.51,5800300,2.93806467592147,3.15203242949401,2.69216143674109,3.03706468130578,18162554.5677492,0.0,1.0
2008-10-14,11.25,12.0,10.39,10.51,14855700,3.59274213088223,3.83225827294105,3.31809695465479,3.3564195373842,46517845.9548836,0.0,1.0
2008-10-15,11.18,12.0,10.25,10.56,8723200,3.57038729095674,3.83225827294105,3.27338727480381,3.37238728018812,27315069.2214868,0.0,1.0
2008-10-16,11.32,11.6,10.5,11.01,6359500,3.61509697080772,3.70451633050968,3.35322598882342,3.51609696542341,19913584.7755463,0.0,1.0
2008-10-17,11.54,11.67,10.29,10.75,8957400,3.68535503914497,3.72687117043517,3.28616146904695,3.43306470284302,28048422.7169554,0.0,1.0
2008-10-20,11.35,11.74,11.14,11.74,8406800,3.62467761649007,3.74922601036066,3.55761309671361,3.74922601036066,26324321.8006231,0.0,1.0
2008-10-21,11.55,12.14,10.81,10.98,5704600,3.68854858770576,3.87696795279203,3.45222599420773,3.50651631974106,17862887.9173805,0.0,1.0
2008-10-22,11.2,11.75,10.83,11.24,5170400,3.57677438807831,3.75241955892144,3.4586130913293,3.58954858232145,16190140.5336087,0.0,1.0
2008-10-23,10.51,11.54,9.84,10.96,5800600,3.3564195373842,3.68535503914497,3.14245178381166,3.50012922261949,18163493.9616375,0.0,1.0
2008-10-24,8.64,10.1,8.62,9.21,8015700,2.75922595651755,3.22548404639205,2.75283885939599,2.94125822448225,25099665.3015719,0.0,1.0
2008-10-27,9.58,11.1,8.92,8.92,8231800,3.05941952123127,3.54483890247047,2.84864531621951,2.84864531621951,25776342.0324462,0.0,1.0
2008-10-28,10.96,10.98,9.45,10.28,5869500,3.50012922261949,3.50651631974106,3.01790338994107,3.28296792048616,18379241.4246511,0.0,1.0
2008-10-29,11.57,11.93,10.36,10.89,6053000,3.69493568482733,3.80990343301556,3.30851630897244,3.477774382694,18953837.3529965,0.0,1.0
2008-10-30,11.67,12.0,10.78,12.0,4761100,3.72687117043517,3.83225827294105,3.44264534852537,3.83225827294105,14908494.1386671,0.0,1.0
2008-10-31,11.91,12.25,11.44,11.48,4401100,3.80351633589399,3.91209698696065,3.65341955353713,3.66619374778027,13781221.4727033,0.0,1.0
2008-11-03,11.9,11.99,11.42,11.44,3543200,3.80032278733321,3.82906472438026,3.64703245641556,3.65341955353713,11094868.0834524,0.0,1.0
2008-11-04,12.1,12.25,11.67,12.25,5614100,3.86419375854889,3.91209698696065,3.72687117043517,3.91209698696065,17579504.094409,0.0,1.0
2008-11-05,11.33,12.1,11.25,11.87,3355300,3.61829051936851,3.86419375854889,3.59274213088223,3.79074214165085,10506494.3780785,0.0,1.0
2008-11-06,10.62,11.86,10.52,11.54,4075400,3.39154857155283,3.78754859309007,3.35961308594499,3.68535503914497,12761352.8413022,0.0,1.0
2008-11-07,11.26,11.34,10.5,10.83,3777700,3.59593567944302,3.62148406792929,3.35322598882342,3.4586130913293,11829160.9728093,0.0,1.0
2008-11-10,10.88,11.69,10.63,11.46,3273900,3.47458083413322,3.73325826755674,3.39474212011361,3.6598066506587,10251605.5030523,0.0,1.0
2008-11-11,10.6,11.1,10.35,10.78,3493900,3.38516147443126,3.54483890247047,3.30532276041165,3.44264534852537,10940494.3544746,0.0,1.0
2008-11-12,9.79,10.65,9.73,10.53,3978800,3.12648404100774,3.40112921723518,3.10732274964303,3.36280663450577,12458868.0092686,0.0,1.0
2008-11-13,10.09,10.14,8.7,10.0,6157700,3.22229049783126,3.23825824063519,2.77838724788226,3.19354856078421,19281685.8200144,0.0,1.0
2008-11-14,9.78,10.49,9.75,9.79,3866300,3.12329049244695,3.35003244026263,3.1137098467646,3.12648404100774,12106595.3011549,0.0,1.0
2008-11-17,9.22,9.81,9.01,9.58,3270700,2.94445177304304,3.13287113812931,2.87738725326657,3.05941952123127,10241585.301577,0.0,1.0
2008-11-18,10.18,10.18,9.1,9.31,6142700,3.25103243487832,3.25103243487832,2.90612919031363,2.9731937100901,19234716.1255992,0.0,1.0
2008-11-19,9.41,10.38,9.28,9.88,7610400,3.00512919569794,3.31490340609401,2.96361306440774,3.1552259780548,23830544.1584743,0.0,1.0
2008-11-20,7.97,9.37,7.44,9.2,9422700,2.54525820294501,2.9923550014548,2.37600012922345,2.93806467592147,29505422.6377136,0.0,1.0
2008-11-21,8.08,8.43,7.3,8.25,9968100,2.58038723711364,2.69216143674109,2.33129044937247,2.63467756264697,31213240.7266487,0.0,1.0
2008-11-24,9.48,9.7,7.97,9.08,5891600,3.02748403562343,3.09774210396068,2.54525820294501,2.89974209319206,18448443.4410894,0.0,1.0
2008-11-25,10.0,10.24,9.32,10.04,5841400,3.19354856078421,3.27019372624303,2.97638725865088,3.20632275502734,18291251.5304467,0.0,1.0
2008-11-26,10.19,10.25,9.65,9.88,3029400,3.25422598343911,3.27338727480381,3.08177436115676,3.1552259780548,9485999.48408518,0.0,1.0
2008-11-28,10.69,10.74,10.05,10.05,1405400,3.41390341147832,3.42987115428224,3.20951630358813,3.20951630358813,4400747.23540414,0.0,1.0
2008-12-01,8.92,10.43,8.88,10.13,3824800,2.84864531621951,3.33087114889793,2.83587112197638,3.2350646920744,11976645.813273,0.0,1.0
2008-12-02,9.93,10.0,8.97,9.28,3379000,3.17119372085872,3.19354856078421,2.86461305902343,2.96361306440774,10580706.4952545,0.0,1.0
2008-12-03,10.42,10.5,9.25,9.39,3913300,3.32767760033714,3.35322598882342,2.95403241872539,2.99874209857637,12253767.0103224,0.0,1.0
2008-12-04,10.05,10.68,9.79,10.16,5152400,3.20951630358813,3.41070986291753,3.12648404100774,3.24464533775675,16133776.9003105,0.0,1.0
2008-12-05,10.78,10.98,9.54,9.67,5142800,3.44264534852537,3.50651631974106,3.04664532698813,3.08816145827833,16103716.2958848,0.0,1.0
2008-12-08,10.63,11.0,10.32,10.94,4168300,3.39474212011361,3.51290341686263,3.2957421147293,3.49374212549792,13052251.8153801,0.0,1.0
2008-12-09,10.0,10.83,9.91,10.36,3814200,3.19354856078421,3.4586130913293,3.16480662373715,3.30851630897244,11943453.8958862,0.0,1.0
2008-12-10,9.75,10.37,9.49,10.37,2224200,3.43306470284302,3.65137240702381,3.34151631076721,3.65137240702381,6316790.35412331,1.0,1.0
2008-12-11,8.88,9.8,8.75,9.49,4049100,3.12672969858934,3.4506701628576,3.08095550255143,3.34151631076721,11499557.5141087,0.0,1.0
2008-12-12,9.57,9.64,8.5,8.78,3610700,3.36968504679054,3.39433269081095,2.99292820247853,3.09151877856018,10254489.2238256,0.0,1.0
2008-12-15,9.5,9.58,9.14,9.53,2175000,3.34503740277012,3.37320613879345,3.21827809066515,3.35560067877887,6177060.9748306,0.0,1.0
2008-12-16,10.11,10.29,9.36,9.36,3656000,3.559824014948,3.62320367100048,3.2957421147293,3.2957421147293,10383142.4937842,0.0,1.0
2008-12-17,10.2,10.5,9.67,9.94,2943700,3.59151384297424,3.69714660306172,3.4048959668197,3.49996545089842,8360190.52487761,0.0,1.0
2008-12-18,10.41,10.51,10.02,10.24,3941200,3.66545677503547,3.70066769506463,3.52813418692175,3.6055982109859,11193118.4891965,0.0,1.0
2008-12-19,10.21,10.6,10.05,10.5,3545600,3.59503493497716,3.73235752309088,3.5386974629305,3.69714660306172,10069603.3987859,0.0,1.0
2008-12-22,10.3,10.46,10.11,10.19,3029100,3.6267247630034,3.68306223505005,3.559824014948,3.58799275097132,8602728.91901578,0.0,1.0
2008-12-23,9.86,10.45,9.82,10.37,1825500,3.4717967148751,3.67954114304714,3.45771234686343,3.65137240702381,5184471.17680608,0.0,1.0
2008-12-24,9.71,10.14,9.63,9.92,1002000,3.41898033483136,3.57038729095674,3.39081159880803,3.49292326689259,2845708.09047368,0.0,1.0
2008-12-26,9.5,9.98,9.31,9.61,1382800,3.34503740277012,3.51404981891009,3.27813665471472,3.3837694148022,3927190.76597506,0.0,1.0
2008-12-29,9.75,9.95,9.39,9.5,1748400,3.43306470284302,3.50348654290134,3.30630539073805,3.34503740277012,4965505.01535347,0.0,1.0
2008-12-30,10.1,10.13,9.58,9.75,1808400,3.55630292294508,3.56686619895383,3.37320613879345,3.43306470284302,5135906.69741776,0.0,1.0
2008-12-31,10.57,10.65,10.01,10.15,2399900,3.72179424708213,3.74996298310546,3.52461309491884,3.57390838295966,6815783.27976824,0.0,1.0
2009-01-02,11.2,11.41,10.53,10.71,3622500,3.94362304326583,4.01756597532707,3.70770987907046,3.77108953512295,10288001.5546316,0.0,1.0
2009-01-05,10.69,11.28,10.42,11.08,4631200,3.76404735111712,3.97179177928916,3.66897786703839,3.90136993923084,13152737.8329358,0.0,1.0
2009-01-06,10.77,10.91,10.52,10.85,2252200,3.79221608714045,3.84151137518127,3.70418878706755,3.82038482316377,6396311.13908664,0.0,1.0
2009-01-07,10.3,10.66,10.28,10.48,3113800,3.6267247630034,3.75348407510837,3.61968257899757,3.69010441905588,8843279.29352987,0.0,1.0
2009-01-08,10.48,10.61,10.17,10.27,2250100,3.69010441905588,3.73587861509379,3.58095056696549,3.61616148699465,6390347.0802144,0.0,1.0
2009-01-09,9.82,10.74,9.8,10.49,3596600,3.45771234686343,3.7816528111317,3.4506701628576,3.6936255110588,10214444.8285406,0.0,1.0
2009-01-12,8.96,9.8,8.8,9.8,3703500,3.15489843461267,3.4506701628576,3.09856096256601,3.4506701628576,10518043.8254184,0.0,1.0
2009-01-13,9.11,9.43,8.77,8.96,5142300,3.2077148146564,3.32038975874971,3.08799768655726,3.15489843461267,14604276.1613202,0.0,1.0
2009-01-14,8.55,9.04,8.37,8.75,3908300,3.01053366249311,3.18306717063599,2.94715400644063,3.08095550255143,11099681.5668646,0.0,1.0
2009-01-15,7.46,8.61,6.95,8.53,9737200,2.62673463417528,3.03166021451061,2.44715894202656,3.00349147848728,27653920.976607,0.0,1.0
2009-01-16,8.82,9.49,7.93,8.09,12201500,3.10560314657184,3.34151631076721,2.79222595831232,2.84856343035898,34652602.061791,0.0,1.0
2009-01-20,8.02,9.51,7.99,9.29,10634400,2.82391578633857,3.34855849477304,2.81335251032982,3.27109447070889,30201994.1290751,0.0,1.0
2009-01-21,9.26,9.3,8.15,8.21,7770200,3.26053119470014,3.27461556271181,2.86968998237648,2.89081653439397,22067585.8329327,0.0,1.0
2009-01-22,8.66,9.27,8.4,9.18,4743600,3.04926567452519,3.26405228670306,2.95771728244937,3.23236245867681,13471956.9840029,0.0,1.0
2009-01-23,9.25,9.37,8.15,8.48,4604700,3.25701010269723,3.29926320673222,2.86968998237648,2.9858860184727,13077477.0900241,0.0,1.0
2009-01-26,8.68,9.29,8.43,9.29,4281800,3.05630785853102,3.27109447070889,2.96828055845812,3.27109447070889,12160432.0377148,0.0,1.0
2009-01-27,9.15,9.37,8.79,8.88,6187200,3.22179918266807,3.29926320673222,3.09503987056309,3.12672969858934,17571821.4544698,0.0,1.0
2009-01-28,10.36,10.44,9.87,9.87,7768600,3.64785131502089,3.67602005104422,3.47531780687801,3.47531780687801,22063041.7880777,0.0,1.0
2009-01-29,9.58,10.28,9.51,10.0,5175500,3.37320613879345,3.61968257899757,3.34855849477304,3.52109200291592,14698565.0920624,0.0,1.0
2009-01-30,9.52,9.96,9.33,9.77,5638900,3.35207958677596,3.50700763490426,3.28517883872055,3.44010688684885,16014634.0832056,0.0,1.0
2009-02-02,9.13,9.36,8.75,9.32,4617000,3.21475699866224,3.2957421147293,3.08095550255143,3.28165774671764,13112409.4348473,0.0,1.0
2009-02-03,9.28,9.82,9.07,9.38,5528500,3.26757337870597,3.45771234686343,3.19363044664474,3.30278429873513,15701094.9882073,0.0,1.0
2009-02-04,9.55,9.95,9.44,9.55,4721100,3.3626428627847,3.50348654290134,3.32391085075263,3.3626428627847,13408056.3532288,0.0,1.0
2009-02-05,9.91,10.18,8.92,9.4,6729000,3.48940217488968,3.58447165896841,3.140814066601,3.30982648274097,19110548.6435103,0.0,1.0
2009-02-06,10.27,10.79,9.97,10.09,7814000,3.61616148699465,3.79925827114628,3.51052872690717,3.55278183094216,22191979.0608396,0.0,1.0
2009-02-09,10.63,10.82,9.86,10.06,3431400,3.74292079909962,3.80982154715503,3.4717967148751,3.54221855493342,9745272.19725687,0.0,1.0
2009-02-10,8.9,10.63,8.8,10.38,9301900,3.13377188259517,3.74292079909962,3.09856096256601,3.65489349902673,26417656.7732306,0.0,1.0
2009-02-11,9.51,9.59,9.1,9.33,5200400,3.34855849477304,3.37672723079637,3.20419372265349,3.28517883872055,14769281.7901191,0.0,1.0
2009-02-12,9.37,9.43,8.76,9.18,4912400,3.29926320673222,3.32038975874971,3.08447659455435,3.23236245867681,13951353.7162105,0.0,1.0
2009-02-13,9.2,9.71,9.14,9.34,5164000,3.23940464268265,3.41898033483136,3.21827809066515,3.28869993072347,14665904.7696667,0.0,1.0
2009-02-17,8.82,9.02,8.2,8.66,7085200,3.10560314657184,3.17602498663016,2.88729544239105,3.04926567452519,20122166.6293654,0.0,1.0
2009-02-18,8.65,9.1,8.46,9.09,8020900,3.04574458252227,3.20419372265349,2.97884383446687,3.20067263065057,22779580.861158,0.0,1.0
2009-02-19,8.42,8.83,8.27,8.78,7190000,2.96475946645521,3.10912423857476,2.91194308641147,3.09151877856018,20419801.567371,0.0,1.0
2009-02-20,8.6,8.97,7.88,8.19,8653300,3.02813912250769,3.15841952661558,2.77462049829775,2.88377435038814,24575614.5901157,0.0,1.0
2009-02-23,8.65,9.14,8.44,8.77,6240800,3.04574458252227,3.21827809066515,2.97180165046104,3.08799768655726,17724046.9571139,0.0,1.0
2009-02-24,9.42,9.47,8.35,8.68,5299400,3.3168686667468,3.33447412676138,2.94011182243479,3.05630785853102,15050444.5655251,0.0,1.0
2009-02-25,9.23,9.89,8.75,9.22,6646700,3.24996791869139,3.48235999088385,3.08095550255143,3.24644682668848,18876814.3362789,0.0,1.0
2009-02-26,9.54,10.06,9.38,9.62,7553100,3.35912177078179,3.54221855493342,3.30278429873513,3.38729050680512,21451015.7466634,0.0,1.0
2009-02-27,9.17,9.62,8.82,8.84,6798100,3.2288413666739,3.38729050680512,3.10560314657184,3.11264533057767,19306794.5806877,0.0,1.0
2009-03-02,8.76,9.27,8.39,8.79,6818800,3.08447659455435,3.26405228670306,2.95419619044646,3.09503987056309,19365583.1609999,0.0,1.0
2009-03-03,8.74,9.2,8.53,8.99,5993600,3.07743441054851,3.23940464268265,3.00349147848728,3.16546171062141,17021992.027009,0.0,1.0
2009-03-04,8.9,9.2,8.5,9.2,5507000,3.13377188259517,3.23940464268265,2.99292820247853,3.23940464268265,15640034.3854676,0.0,1.0
2009-03-05,8.02,9.17,7.55,8.67,8368000,2.82391578633857,3.2288413666739,2.65842446220152,3.0527867665281,23765354.5918999,0.0,1.0
2009-03-06,7.93,8.49,7.5,8.08,6731400,2.79222595831232,2.98940711047562,2.64081900218694,2.84504233835606,19117364.710793,0.0,1.0
2009-03-09,8.12,8.41,7.7,7.95,5240100,2.85912670636773,2.96123837445229,2.71124084224526,2.79926814231816,14882030.9030849,0.0,1.0
2009-03-10,9.32,9.34,8.42,8.57,6640700,3.28165774671764,3.28869993072347,2.96475946645521,3.01757584649894,18859774.1680724,0.0,1.0
2009-03-11,9.41,9.64,8.87,9.04,6318400,3.66545677503547,3.75504817336259,3.45511175287616,3.52133148207446,16220664.3398283,1.0,1.0
2009-03-12,9.91,10.12,9.06,9.4,7811400,3.86022068444225,3.94202152639309,3.52912203845073,3.66156149684734,20053509.9746985,0.0,1.0
2009-03-13,9.79,10.0,9.22,9.95,5683500,3.81347734618462,3.89527818813547,3.5914464894609,3.87580179719479,14590742.240981,0.0,1.0
2009-03-16,9.8,10.5,9.76,9.95,7087000,3.81737262437276,4.09004209754224,3.80179151162021,3.87580179719479,18193822.5146181,0.0,1.0
2009-03-17,10.52,10.55,9.62,9.81,5143100,4.09783265391851,4.10951848848292,3.74725761698632,3.82126790256089,13203421.5570668,0.0,1.0
2009-03-18,10.98,11.09,10.02,10.13,11291400,4.27701545057274,4.31986351064223,3.90306874451174,3.94591680458123,28987403.3500154,0.0,1.0
2009-03-19,10.7,11.35,10.32,11.18,7943600,4.16794766130495,4.42114074353375,4.0199270901558,4.35492101433545,20392895.2345309,0.0,1.0
2009-03-20,9.86,10.75,9.83,10.73,6229900,3.84074429350157,4.18742405224562,3.82905845893716,4.17963349586935,15993466.1893353,0.0,1.0
2009-03-23,11.15,11.2,10.25,10.27,7077200,4.34323517977104,4.36271157071172,3.99266014283885,4.00045069921512,18168663.8493658,0.0,1.0
2009-03-24,10.63,11.1,10.43,10.48,5400600,4.140680713988,4.32375878883037,4.06277515022529,4.08225154116597,13864478.3226255,0.0,1.0
2009-03-25,10.62,11.25,9.97,10.73,5463300,4.13678543579986,4.3821879616524,3.88359235357106,4.17963349586935,14025442.4360256,0.0,1.0
2009-03-26,10.88,10.99,10.44,10.92,4705900,4.23806266869139,4.28091072876088,4.06667042841343,4.25364378144393,12081037.0215241,0.0,1.0
2009-03-27,10.83,11.18,10.44,10.49,4842600,4.21858627775071,4.35492101433545,4.06667042841343,4.0861468193541,12431974.7296867,0.0,1.0
2009-03-30,10.15,10.62,10.07,10.49,5180900,3.9537073609575,4.13678543579986,3.92254513545241,4.0861468193541,13300462.1230401,0.0,1.0
2009-03-31,10.74,10.91,10.33,10.33,6118700,4.18352877405749,4.24974850325579,4.02382236834394,4.02382236834394,15707992.3550436,0.0,1.0
2009-04-01,11.04,11.26,10.4,10.46,5581100,4.30038711970155,4.38608323984053,4.05108931566088,4.0744609847897,14327859.8612016,0.0,1.0
2009-04-02,11.16,11.68,11.05,11.37,6758100,4.34713045795918,4.54968492374222,4.30428239788969,4.42893129991002,17349466.9022211,0.0,1.0
2009-04-03,11.3,11.3,10.48,10.54,4990500,4.40166435259308,4.40166435259308,4.08225154116597,4.10562321029478,12811665.1981377,0.0,1.0
2009-04-06,11.08,11.24,10.61,11.08,4752900,4.3159682324541,4.37829268346426,4.13289015761173,4.3159682324541,12201695.9263057,0.0,1.0
2009-04-07,11.05,11.27,10.6,10.78,5437200,4.30428239788969,4.38997851802867,4.12899487942359,4.19910988681003,13958438.2357107,0.0,1.0
2009-04-08,11.12,11.3,10.86,11.16,3687100,4.33154934520664,4.40166435259308,4.23027211231511,4.34713045795918,9465562.71957789,0.0,1.0
2009-04-09,12.43,12.48,11.2,11.4,9769400,4.84183078785238,4.86130717879306,4.36271157071172,4.44061713447443,25080108.6036843,0.0,1.0
2009-04-13,13.12,13.39,12.02,12.12,11153500,5.11060498283373,5.21577749391339,4.68212438213883,4.72107716402018,28633384.9889648,0.0,1.0
2009-04-14,11.66,13.09,11.54,12.76,8295100,4.54189436736595,5.09891914826932,4.49515102910833,4.97037496806085,21295269.8096528,0.0,1.0
2009-04-15,12.5,12.53,11.3,11.31,5908000,4.86909773516933,4.88078356973374,4.40166435259308,4.40555963078121,15167081.0521185,0.0,1.0
2009-04-16,12.88,13.49,11.71,12.56,11758200,5.01711830631848,5.25473027579474,4.56137075830663,4.89246940429814,30185777.3234631,0.0,1.0
2009-04-17,12.6,12.95,11.25,11.82,11409500,4.90805051705069,5.04438525363543,4.3821879616524,4.60421881837612,29290590.9384134,0.0,1.0
2009-04-20,11.08,11.95,11.07,11.75,8906800,4.3159682324541,4.65485743482188,4.31207295426596,4.57695187105917,22865632.6193313,0.0,1.0
2009-04-21,11.71,12.18,10.25,10.99,9987500,4.56137075830663,4.744448833149,3.99266014283885,4.28091072876088,25640017.2660856,0.0,1.0
2009-04-22,11.36,12.52,11.23,11.38,7903200,4.42503602172189,4.8768882915456,4.37439740527613,4.43282657809816,20289179.9206336,0.0,1.0
2009-04-23,11.79,11.83,11.2,11.33,6093800,4.59253298381171,4.60811409656426,4.36271157071172,4.41335018715748,15644068.8076168,0.0,1.0
2009-04-24,11.84,12.05,11.5,11.83,7245100,4.61200937475239,4.69381021670324,4.47956991635578,4.60811409656426,18599698.5326175,0.0,1.0
2009-04-27,11.26,11.94,11.22,11.51,3541300,4.38608323984053,4.65096215663374,4.37050212708799,4.48346519454392,9091263.39368101,0.0,1.0
2009-04-28,11.11,11.39,10.79,11.05,3535200,4.3276540670185,4.43672185628629,4.20300516499817,4.30428239788969,9075603.4081668,0.0,1.0
2009-04-29,11.72,11.76,11.25,11.33,3264300,4.56526603649477,4.58084714924731,4.3821879616524,4.41335018715748,8380146.01869168,0.0,1.0
2009-04-30,11.51,12.03,11.43,11.75,4243500,4.48346519454392,4.68601966032696,4.45230296903884,4.57695187105917,10893958.7753326,0.0,1.0
2009-05-01,11.28,11.8,11.22,11.45,2508600,4.3938737962168,4.59642826199985,4.37050212708799,4.46009352541511,6440104.8624483,0.0,1.0
2009-05-04,12.44,12.46,11.23,11.53,6209500,4.84572606604052,4.85351662241679,4.37439740527613,4.49125575092019,15941095.0902387,0.0,1.0
2009-05-05,12.34,12.59,12.0,12.0,3936900,4.80677328415916,4.90415523886255,4.67433382576256,4.67433382576256,10106851.9624383,0.0,1.0
2009-05-06,13.74,13.8,12.44,12.6,8195800,5.35211223049813,5.37548389962694,4.84572606604052,4.90805051705069,21040345.7831674,0.0,1.0
2009-05-07,12.32,13.96,12.21,13.93,5517200,4.79898272778289,5.43780835063711,4.7561346677134,5.4261225160727,14163815.0949134,0.0,1.0
2009-05-08,12.49,12.95,11.84,12.59,7523600,4.8652024569812,5.04438525363543,4.61200937475239,4.90415523886255,19314666.7237168,0.0,1.0
2009-05-11,11.18,12.05,11.14,11.96,5286000,4.35492101433545,4.69381021670324,4.33933990158291,4.65875271301002,13570275.9718176,0.0,1.0
2009-05-12,11.15,11.49,10.44,11.41,7746300,4.34323517977104,4.47567463816765,4.06667042841343,4.44451241266257,19886384.5555223,0.0,1.0
2009-05-13,11.25,11.58,10.71,11.0,7062800,4.3821879616524,4.51073214186087,4.17184293949308,4.28480600694901,18131696.0147093,0.0,1.0
2009-05-14,11.41,11.47,10.97,11.22,4284100,4.44451241266257,4.46788408179138,4.27312017238461,4.37050212708799,10998187.5313779,0.0,1.0
2009-05-15,11.27,11.61,11.11,11.19,3395400,4.38997851802867,4.52241797642527,4.3276540670185,4.35881629252358,8716707.3467101,0.0,1.0
2009-05-18,11.86,11.94,11.42,11.62,3717200,4.61979993112866,4.65096215663374,4.4484076908507,4.52631325461341,9542835.76285291,0.0,1.0
2009-05-19,11.24,11.82,11.2,11.61,4128400,4.37829268346426,4.60421881837612,4.36271157071172,4.52241797642527,10598472.8191547,0.0,1.0
2009-05-20,10.64,11.69,10.55,11.52,4645200,4.14457599217614,4.55358020193036,4.10951848848292,4.48736047273206,11925207.3296041,0.0,1.0
2009-05-21,11.03,11.11,10.33,10.59,5630600,4.29649184151342,4.3276540670185,4.02382236834394,4.12509960123546,14454936.7928332,0.0,1.0
2009-05-22,11.2,11.36,10.77,11.32,3435400,4.36271157071172,4.42503602172189,4.1952146086219,4.40945490896935,8819395.77631144,0.0,1.0
2009-05-26,11.75,11.78,11.04,11.09,4588000,4.57695187105917,4.58863770562358,4.30038711970155,4.31986351064223,11778362.8752742,0.0,1.0
2009-05-27,11.5,12.0,11.47,11.69,4372100,4.47956991635578,4.67433382576256,4.46788408179138,4.55358020193036,11224102.0765009,0.0,1.0
2009-05-28,11.85,11.87,11.39,11.74,3405900,4.61590465294053,4.6236952093168,4.43672185628629,4.57305659287104,8743663.05948044,0.0,1.0
2009-05-29,12.14,12.16,11.56,11.87,3199000,4.72886772039645,4.73665827677273,4.5029415854846,4.6236952093168,8212507.15736751,0.0,1.0
2009-06-01,12.54,12.89,11.58,12.26,6700300,4.88467884792187,5.02101358450661,4.51073214186087,4.77561105865408,17201082.1214472,0.0,1.0
2009-06-02,12.19,12.61,11.98,12.45,4277800,4.74834411133713,4.91194579523882,4.66654326938629,4.84962134422865,10982014.1037158,0.0,1.0
2009-06-03,12.3,12.44,12.0,12.12,4382600,4.79119217140662,4.84572606604052,4.67433382576256,4.72107716402018,11251057.7892713,0.0,1.0
2009-06-04,13.11,13.23,12.33,12.57,4754200,5.10670970464559,5.15345304290322,4.80287800597103,4.89636468248628,12205033.3002678,0.0,1.0
2009-06-05,12.79,13.43,12.47,13.32,4416700,4.98206080262526,5.23135860666593,4.85741190060493,5.18851054659644,11338599.6755064,0.0,1.0
2009-06-08,12.91,13.05,12.63,12.69,2808200,5.02880414088289,5.08333803551678,4.91973635161509,4.9431080207439,7209241.20016236,0.0,1.0
2009-06-09,13.13,13.28,12.66,12.9,2618100,5.11450026102187,5.1729294338439,4.9314221861795,5.02490886269475,6721214.43848197,0.0,1.0
2009-06-10,13.36,13.46,12.79,12.8,6153300,5.59361947816253,5.63548788743021,5.35496954533673,5.3591563862635,14696760.8935395,1.0,1.0
2009-06-11,13.31,13.61,13.19,13.49,5338300,5.57268527352869,5.69829050133174,5.52244318240747,5.64804841021052,12750185.8641675,0.0,1.0
2009-06-12,13.09,13.63,12.95,13.33,3426400,5.48057477313978,5.70666418318527,5.42195900016503,5.58105895538222,8183735.80446652,0.0,1.0
2009-06-15,12.76,13.18,12.69,12.76,4364100,5.34240902255643,5.5182563414807,5.31310113606905,5.34240902255643,10423371.8842728,0.0,1.0
2009-06-16,12.48,12.87,12.4,12.87,5138900,5.22517747660691,5.38846427275088,5.19168274919277,5.38846427275088,12273931.8017666,0.0,1.0
2009-06-17,12.21,12.42,11.85,12.3,3788600,5.11213277158417,5.2000564310463,4.96140649822051,5.14981433992508,9048827.18561809,0.0,1.0
2009-06-18,12.48,12.52,12.22,12.26,2580200,5.22517747660691,5.24192484031399,5.11631961251094,5.13306697621801,6162641.58378605,0.0,1.0
2009-06-19,12.8,12.81,12.41,12.75,4593000,5.3591563862635,5.36334322719027,5.19586959011953,5.33822218162966,10970084.7974302,0.0,1.0
2009-06-22,12.27,12.85,12.26,12.71,3752000,5.13725381714478,5.38009059089734,5.13306697621801,5.32147481792259,8961410.44196777,0.0,1.0
2009-06-23,11.88,12.57,11.66,12.3,4934000,4.97396702100081,5.26285904494783,4.88185652061191,5.14981433992508,11784541.3434619,0.0,1.0
2009-06-24,11.71,12.11,11.64,11.99,2745000,4.90279072524575,5.07026436231648,4.87348283875837,5.02002227119526,6556255.77377439,0.0,1.0
2009-06-25,12.06,12.07,11.45,11.67,4048500,5.04933015768264,5.05351699860941,4.79393286114977,4.88604336153868,9669581.60296017,0.0,1.0
2009-06-26,11.94,12.22,11.83,12.0,2752000,4.99908806656142,5.11631961251094,4.95303281636697,5.02420911212203,6572974.82310643,0.0,1.0
2009-06-29,12.19,12.38,11.87,11.99,3714800,5.10375908973063,5.18330906733923,4.96978018007404,5.02002227119526,8872560.63694613,0.0,1.0
2009-06-30,12.0,12.27,11.69,11.96,3801700,5.02420911212203,5.13725381714478,4.89441704339221,5.00746174841496,9080115.69222518,0.0,1.0
2009-07-01,11.79,12.08,11.77,11.88,2792000,4.9362854526599,5.05770383953618,4.92791177080636,4.97396702100081,6668512.24786087,0.0,1.0
2009-07-02,11.25,11.79,11.25,11.57,3157900,4.7101960426144,4.9362854526599,4.7101960426144,4.84417495227099,7542440.84080225,0.0,1.0
2009-07-06,11.47,11.79,11.12,11.12,4155500,4.80230654300331,4.9362854526599,4.65576711056642,4.65576711056642,9925144.21417832,0.0,1.0
2009-07-07,11.15,11.62,11.14,11.47,4093300,4.66832763334672,4.86510915690483,4.66414079241995,4.80230654300331,9776583.51868515,0.0,1.0
2009-07-08,11.18,11.52,10.96,11.16,4828700,4.68088815612703,4.82324074763715,4.58877765573812,4.67251447427349,11533039.0727958,0.0,1.0
2009-07-09,11.38,11.58,11.24,11.33,2254500,4.76462497466239,4.84836179319776,4.70600920168764,4.74369077002855,5384728.10272291,0.0,1.0
2009-07-10,11.45,11.6,11.25,11.34,2474300,4.79393286114977,4.8567354750513,4.7101960426144,4.74787761095532,5909706.25174863,0.0,1.0
2009-07-13,12.13,12.14,11.45,11.64,3336700,5.07863804417002,5.08282488509679,4.79393286114977,4.87348283875837,7969493.12945465,0.0,1.0
2009-07-14,12.05,12.24,11.79,12.24,2692900,5.04514331675587,5.12469329436447,4.9362854526599,5.12469329436447,6431818.27803172,0.0,1.0
2009-07-15,12.29,12.4,12.05,12.17,4133500,5.14562749899831,5.19168274919277,5.04514331675587,5.09538540787709,9872598.63056338,0.0,1.0
2009-07-16,12.68,12.78,11.99,12.17,4691400,5.30891429514228,5.35078270440996,5.02002227119526,5.09538540787709,11205106.8623261,0.0,1.0
2009-07-17,12.09,12.51,11.56,12.13,10540200,5.06189068046295,5.23773799938722,4.83998811134422,5.07863804417002,25174589.1099223,0.0,1.0
2009-07-20,12.34,12.49,11.97,12.18,4095600,5.16656170363216,5.22936431753368,5.01164858934173,5.09957224880386,9782076.92060852,0.0,1.0
2009-07-21,11.72,12.44,11.65,12.38,3657100,4.90697756617252,5.20843011289984,4.87766967968514,5.18330906733923,8734747.90173783,0.0,1.0
2009-07-22,11.53,11.69,11.28,11.45,5532300,4.82742758856392,4.89441704339221,4.72275656539471,4.79393286114977,13213542.3742266,0.0,1.0
2009-07-23,11.88,11.95,11.4,11.55,3016700,4.97396702100081,5.00327490748819,4.77299865651593,4.83580127041746,7205193.73141902,0.0,1.0
2009-07-24,11.88,11.94,11.64,11.78,1821700,4.97396702100081,4.99908806656142,4.87348283875837,4.93209861173313,4351013.16687972,0.0,1.0
2009-07-27,12.25,12.3,11.78,11.93,2518700,5.12888013529124,5.14981433992508,4.93209861173313,4.99490122563465,6015752.79322607,0.0,1.0
2009-07-28,12.55,12.59,12.06,12.07,3577900,5.25448536309429,5.27123272680136,5.04933015768264,5.05351699860941,8545583.80072401,0.0,1.0
2009-07-29,12.42,12.64,12.27,12.33,3841700,5.2000564310463,5.29216693143521,5.13725381714478,5.16237486270539,9175653.11697964,0.0,1.0
2009-07-30,12.53,12.77,12.5,12.65,4206800,5.24611168124075,5.34659586348319,5.23355115846045,5.29635377236198,10047670.9614259,0.0,1.0
2009-07-31,12.82,12.89,12.39,12.5,3276100,5.36753006811704,5.39683795460442,5.187495908266,5.23355115846045,7824753.93095165,0.0,1.0
2009-08-03,13.13,13.23,12.86,12.97,3070000,5.49732213684686,5.53919054611454,5.38427743182411,5.43033268201856,7332497.34990433,0.0,1.0
2009-08-04,13.25,13.26,12.7,13.02,2768100,5.54756422796808,5.55175106889484,5.31728797699582,5.4512668866524,6611428.63657009,0.0,1.0
2009-08-05,13.44,13.51,13.12,13.31,3801400,5.62711420557667,5.65642209206405,5.49313529592009,5.57268527352869,9079399.16153953,0.0,1.0
2009-08-06,13.32,13.7,13.09,13.65,3741900,5.57687211445545,5.73597206967265,5.48057477313978,5.71503786503881,8937287.24221728,0.0,1.0
2009-08-07,13.78,14.1,13.31,13.55,3032900,5.7694667970868,5.90344570674339,5.57268527352869,5.67316945577113,7243886.38844458,0.0,1.0
2009-08-10,13.67,13.82,13.21,13.49,2898000,5.72341154689235,5.78621416079387,5.530816864261,5.64804841021052,6921686.42346018,0.0,1.0
2009-08-11,13.17,13.68,12.91,13.51,3298300,5.51406950055393,5.72759838781912,5.40521163645795,5.65642209206405,7877777.20169038,0.0,1.0
2009-08-12,13.35,13.47,13.03,13.1,2541900,5.58943263723576,5.63967472835698,5.45545372757917,5.48476161406655,6071164.49958366,0.0,1.0
2009-08-13,13.6,13.61,12.99,13.57,3716300,5.69410366040497,5.69829050133174,5.4387063638721,5.68154313762466,8876143.29037442,0.0,1.0
2009-08-14,13.51,13.63,13.11,13.48,3180800,5.65642209206405,5.70666418318527,5.48894845499332,5.64386156928375,7597136.01647418,0.0,1.0
2009-08-17,12.92,13.25,12.84,13.09,3104700,5.40939847738472,5.54756422796808,5.37590374997057,5.48057477313978,7415376.06587882,0.0,1.0
2009-08-18,12.98,13.19,12.78,13.01,2422500,5.43451952294533,5.52244318240747,5.35078270440996,5.44708004572564,5785985.28669161,0.0,1.0
2009-08-19,12.95,13.29,12.57,12.75,2850500,5.42195900016503,5.56431159167515,5.26285904494783,5.33822218162966,6808235.73156426,0.0,1.0
2009-08-20,13.29,13.35,12.91,12.98,2350900,5.56431159167515,5.58943263723576,5.40521163645795,5.43451952294533,5614973.29638114,0.0,1.0
2009-08-21,13.61,13.69,13.3,13.46,2357100,5.69829050133174,5.73178522874588,5.56849843260192,5.63548788743021,5629781.59721808,0.0,1.0
2009-08-24,13.35,13.94,13.24,13.77,2751000,5.58943263723576,5.83645625191509,5.54337738704131,5.76527995616003,6570586.38748756,0.0,1.0
2009-08-25,13.64,13.71,13.4,13.45,2956700,5.71085102411204,5.74015891059942,5.6103668418696,5.63130104650344,7061887.59428735,0.0,1.0
2009-08-26,13.58,13.92,13.4,13.54,3030600,5.68572997855143,5.82808257006156,5.6103668418696,5.66898261484436,7238392.9865212,0.0,1.0
2009-08-27,13.65,13.74,13.41,13.63,2179000,5.71503786503881,5.75271943337973,5.61455368279637,5.70666418318527,5204401.21349887,0.0,1.0
2009-08-28,13.47,13.82,13.35,13.77,1983300,5.63967472835698,5.78621416079387,5.58943263723576,5.76527995616003,4736984.36288771,0.0,1.0
2009-08-31,13.38,13.47,13.24,13.28,2127800,5.60199316001607,5.63967472835698,5.54337738704131,5.56012475074838,5082113.30981317,0.0,1.0
2009-09-01,12.63,13.39,12.59,13.29,3503600,5.28798009050844,5.60618000094283,5.27123272680136,5.56431159167515,8368123.03424261,0.0,1.0
2009-09-02,12.34,12.58,12.25,12.39,2573700,5.16656170363216,5.2670458858746,5.12888013529124,5.187495908266,6147116.75226344,0.0,1.0
2009-09-03,12.71,12.78,12.36,12.36,2940500,5.32147481792259,5.35078270440996,5.17493538548569,5.17493538548569,7023194.93726178,0.0,1.0
2009-09-04,12.78,12.86,12.49,12.71,2438300,5.35078270440996,5.38427743182411,5.22936431753368,5.32147481792259,5823722.56946962,0.0,1.0
2009-09-08,12.97,13.05,12.63,12.93,2150800,5.43033268201856,5.46382740943271,5.28798009050844,5.41358531831149,5137047.32904699,0.0,1.0
2009-09-09,13.28,13.33,12.79,12.88,2706200,5.97880884342522,6.00131941888992,5.75820520387112,5.79872423970759,6010952.50595287,1.0,1.0
2009-09-10,13.08,13.28,12.83,13.28,2071900,5.8887665415664,5.97880884342522,5.77621366424289,5.97880884342522,4602059.15936877,0.0,1.0
2009-09-11,13.08,13.2,12.97,13.02,1678100,5.8887665415664,5.94279192268169,5.83924327554406,5.86175385100876,3727359.17531576,0.0,1.0
2009-09-14,13.08,13.08,12.77,13.0,1616400,5.8887665415664,5.8887665415664,5.74920097368524,5.85274962082288,3590312.47898242,0.0,1.0
2009-09-15,13.69,13.75,12.91,13.04,2455000,6.16339556223579,6.19040825279343,5.81223058498641,5.87075808119464,5452992.53644013,0.0,1.0
2009-09-16,14.77,14.82,13.6,13.73,6499100,6.64962399227338,6.67213456773808,6.12287652639932,6.18140402260755,14435659.3863862,0.0,1.0
2009-09-17,14.11,14.78,14.1,14.73,3595900,6.35248439613929,6.65412610736632,6.34798228104635,6.63161553190162,7987134.77058456,0.0,1.0
2009-09-18,13.89,14.31,13.85,14.2,3342100,6.2534378640946,6.44252669799811,6.23542940372284,6.39300343197576,7423399.73769311,0.0,1.0
2009-09-21,13.59,13.82,13.55,13.69,1961700,6.11837441130638,6.22192305844401,6.10036595093462,6.16339556223579,4357285.31924017,0.0,1.0
2009-09-22,13.87,13.88,13.6,13.74,2224600,6.24443363390872,6.24893574900166,6.12287652639932,6.18590613770049,4941233.07395712,0.0,1.0
2009-09-23,13.78,14.06,13.67,13.88,1986200,6.20391459807225,6.32997382067459,6.1543913320499,6.24893574900166,4411704.18569344,0.0,1.0
2009-09-24,13.38,13.93,13.25,13.88,1767200,6.02382999435462,6.27144632446636,5.9653024981464,6.24893574900166,3925266.15494787,0.0,1.0
2009-09-25,13.33,13.43,12.98,13.25,2886000,6.00131941888992,6.04634056981933,5.843745390637,5.9653024981464,6410320.35037321,0.0,1.0
2009-09-28,13.56,13.56,13.15,13.38,1966700,6.10486806602756,6.10486806602756,5.92028134721699,6.02382999435462,4368391.21035308,0.0,1.0
2009-09-29,13.35,13.75,13.34,13.51,1846300,6.0103236490758,6.19040825279343,6.00582153398286,6.08235749056285,4100961.35235415,0.0,1.0
2009-09-30,13.23,13.5,13.1,13.39,3022700,5.95629826796051,6.07785537546991,5.89777077175229,6.02833210944757,6713955.41340025,0.0,1.0
2009-10-01,12.73,13.22,12.71,13.1,3450900,5.73119251331348,5.95179615286757,5.7221882831276,5.89777077175229,7665063.92831009,0.0,1.0
2009-10-02,12.51,12.98,12.42,12.52,3170000,5.63214598126879,5.843745390637,5.59162694543232,5.63664809636173,7041134.96558665,0.0,1.0
2009-10-05,12.84,12.96,12.6,12.66,3391700,5.78071577933583,5.83474116045112,5.67266501710525,5.6996777076629,7533570.1775332,0.0,1.0
2009-10-06,12.83,13.07,12.63,13.01,3038200,5.77621366424289,5.88426442647346,5.68617136238407,5.85725173591582,6748383.67585027,0.0,1.0
2009-10-07,12.76,12.8,12.56,12.78,3002200,5.7446988585923,5.76270731896407,5.65465655673349,5.75370308877818,6668421.25983731,0.0,1.0
2009-10-08,12.78,12.98,12.68,12.89,3048200,5.75370308877818,5.843745390637,5.70868193784878,5.80322635480053,6770595.4580761,0.0,1.0
2009-10-09,13.22,13.25,12.7,12.75,3441000,5.95179615286757,5.9653024981464,5.71768616803466,5.74019674349936,7643074.26390653,0.0,1.0
2009-10-12,13.34,13.4,13.12,13.24,1429500,6.00582153398286,6.03283422454051,5.90677500193817,5.96080038305346,3175174.26918174,0.0,1.0
2009-10-13,13.24,13.43,12.98,13.22,2125300,5.96080038305346,6.04634056981933,5.843745390637,5.95179615286757,4720670.07645467,0.0,1.0
2009-10-14,13.61,13.64,13.29,13.4,2614900,6.12737864149226,6.14088498677108,5.98331095851816,6.03283422454051,5808158.93423108,0.0,1.0
2009-10-15,13.49,13.58,13.2,13.49,2657300,6.07335326037697,6.11387229621344,5.94279192268169,6.07335326037697,5902336.89086859,0.0,1.0
2009-10-16,13.5,14.4,13.02,13.38,6986000,6.07785537546991,6.48304573383457,5.86175385100876,6.02382999435462,15517151.0629616,0.0,1.0
2009-10-19,13.52,13.6,13.22,13.43,2455900,6.08685960565579,6.12287652639932,5.95179615286757,6.04634056981933,5454991.59684046,0.0,1.0
2009-10-20,13.13,13.49,13.13,13.49,1629100,5.91127711703111,6.07335326037697,5.91127711703111,6.07335326037697,3618521.44240922,0.0,1.0
2009-10-21,12.69,13.38,12.64,13.15,2747300,5.71318405294172,6.02382999435462,5.69067347747701,5.92028134721699,6102242.93090101,0.0,1.0
2009-10-22,13.03,13.14,12.59,12.74,3515800,5.8662559661017,5.91577923212405,5.66816290201231,5.73569462840642,7809218.3949557,0.0,1.0
2009-10-23,12.72,13.1,12.6,13.07,1905700,5.72669039822054,5.89777077175229,5.67266501710525,5.88426442647346,4232899.33877555,0.0,1.0
2009-10-26,12.41,12.81,12.28,12.73,2543000,5.58712483033938,5.76720943405701,5.52859733413115,5.73119251331348,5648456.2200274,0.0,1.0
2009-10-27,12.33,12.75,12.28,12.41,3076100,5.55110790959585,5.74019674349936,5.52859733413115,5.58712483033938,6832566.33048616,0.0,1.0
2009-10-28,12.01,12.4,11.97,12.25,3826600,5.40704022662175,5.58262271524644,5.38903176624999,5.51509098885233,8499560.58653435,0.0,1.0
2009-10-29,12.16,12.28,11.94,12.19,4680300,5.47457195301586,5.52859733413115,5.37552542097117,5.48807829829468,10395780.4351531,0.0,1.0
2009-10-30,11.83,12.15,11.72,12.05,4118700,5.32600215494882,5.47006983792292,5.27647888892647,5.42504868699351,9148366.74535071,0.0,1.0
2009-11-02,11.82,12.18,11.61,11.88,4293000,5.32150003985588,5.48357618320174,5.22695562290412,5.34851273041352,9535518.10954684,0.0,1.0
2009-11-03,11.97,12.0,11.53,11.71,5414800,5.38903176624999,5.40253811152881,5.1909387021606,5.27197677383353,12027235.8396399,0.0,1.0
2009-11-04,12.1,12.64,12.07,12.34,4159200,5.44755926245822,5.69067347747701,5.4340529171794,5.55561002468879,9238324.4633653,0.0,1.0
2009-11-05,12.38,12.39,11.95,12.22,3461700,5.57361848506056,5.5781206001535,5.38002753606411,5.50158464357351,7689052.65311398,0.0,1.0
2009-11-06,12.28,12.42,12.03,12.16,1937800,5.52859733413115,5.59162694543232,5.41604445680763,5.47457195301586,4304199.15972045,0.0,1.0
2009-11-09,12.75,12.75,12.22,12.43,2599500,5.74019674349936,5.74019674349936,5.50158464357351,5.59612906052526,5773952.78960332,0.0,1.0
2009-11-10,12.42,12.69,12.23,12.67,2458600,5.59162694543232,5.71318405294172,5.50608675866645,5.70417982275584,5460988.77804143,0.0,1.0
2009-11-11,12.42,12.7,12.27,12.49,2772100,5.59162694543232,5.71768616803466,5.52409521903821,5.6231417510829,6157328.15082106,0.0,1.0
2009-11-12,12.21,12.55,12.19,12.37,1871900,5.49708252848057,5.65015444164055,5.48807829829468,5.56911636996762,4157823.51485225,0.0,1.0
2009-11-13,12.23,12.39,12.14,12.34,1725800,5.50608675866645,5.5781206001535,5.46556772282998,5.55561002468879,3833309.37653295,0.0,1.0
2009-11-16,12.31,12.58,12.23,12.38,2398900,5.54210367940997,5.66366078691937,5.50608675866645,5.57361848506056,5328384.43815326,0.0,1.0
2009-11-17,12.36,12.41,12.15,12.25,3308500,5.56461425487468,5.58712483033938,5.47006983792292,5.51509098885233,7348768.14941433,0.0,1.0
2009-11-18,12.67,12.69,12.24,12.32,3235600,5.70417982275584,5.71318405294172,5.51058887375939,5.54660579450291,7186844.25698806,0.0,1.0
2009-11-19,12.75,12.78,12.47,12.6,4342500,5.74019674349936,5.75370308877818,5.61413752089702,5.67266501710525,9645466.43156469,0.0,1.0
2009-11-20,13.12,13.15,12.52,12.64,4031500,5.90677500193817,5.92028134721699,5.63664809636173,5.69067347747701,8954680.00434151,0.0,1.0
2009-11-23,13.41,13.55,13.19,13.22,2522000,6.03733633963345,6.10036595093462,5.93828980758875,5.95179615286757,5601811.47735316,0.0,1.0
2009-11-24,13.51,13.53,13.2,13.36,3107400,6.08235749056285,6.09136172074873,5.94279192268169,6.01482576416874,6902089.20885299,0.0,1.0
2009-11-25,13.53,13.59,13.43,13.59,2231900,6.09136172074873,6.11837441130638,6.04634056981933,6.11837441130638,4957447.67498198,0.0,1.0
2009-11-27,13.22,13.46,12.93,13.01,1547800,5.95179615286757,6.05984691509815,5.82123481517229,5.85725173591582,3437939.65291326,0.0,1.0
2009-11-30,13.55,13.61,13.26,13.37,2530400,6.10036595093462,6.12737864149226,5.96980461323934,6.01932787926168,5620469.37442286,0.0,1.0
2009-12-01,13.64,13.71,13.51,13.63,1582400,6.14088498677108,6.17239979242167,6.08235749056285,6.13638287167814,3514792.41941461,0.0,1.0
2009-12-02,13.93,14.0,13.64,13.66,4747800,6.27144632446636,6.30296113011695,6.14088498677108,6.14988921695696,10545709.9651774,0.0,1.0
2009-12-03,13.82,14.07,13.77,13.91,4717100,6.22192305844401,6.33447593576753,6.19941248297931,6.26244209428048,10477519.7937441,0.0,1.0
2009-12-04,14.19,14.21,13.85,14.13,4097300,6.38850131688282,6.3975055470687,6.23542940372284,6.36148862632518,9100833.53138744,0.0,1.0
2009-12-07,13.99,14.22,13.95,14.14,1823800,6.29845901502401,6.40200766216164,6.28045055465224,6.36599074141812,4050984.84234603,0.0,1.0
2009-12-08,14.07,14.27,13.83,13.89,2578500,6.33447593576753,6.42451823762634,6.22642517353696,6.2534378640946,5727308.04692908,0.0,1.0
2009-12-09,13.94,14.24,13.83,13.97,2569800,6.72615994885337,6.87091231504103,6.67308408125123,6.74063518547214,5325923.30131948,1.0,1.0
2009-12-10,13.85,14.01,13.71,14.0,2319400,6.68273423899707,6.75993550096382,6.61518313477616,6.7551104220909,4806968.05396545,0.0,1.0
2009-12-11,13.66,13.97,13.6,13.86,2911100,6.59105774041155,6.74063518547214,6.56210726717402,6.68755931786999,6033269.25148694,0.0,1.0
2009-12-14,13.9,14.25,13.62,13.71,3779400,6.70685963336168,6.87573739391395,6.57175742491986,6.61518313477616,7832825.32687635,0.0,1.0
2009-12-15,13.54,13.83,13.48,13.53,7944900,6.53315679393649,6.67308408125123,6.50420632069896,6.52833171506357,16465844.8270889,0.0,1.0
2009-12-16,13.49,13.66,13.32,13.65,3987400,6.50903139957188,6.59105774041155,6.4270050587322,6.58623266153863,8263906.36301708,0.0,1.0
2009-12-17,13.45,13.66,13.36,13.38,2615700,6.48973108408019,6.59105774041155,6.44630537422389,6.45595553196974,5421051.27996784,0.0,1.0
2009-12-18,13.45,13.46,13.3,13.45,3422500,6.48973108408019,6.49455616295311,6.41735490098636,6.48973108408019,7093148.29899833,0.0,1.0
2009-12-21,13.79,13.82,13.5,13.59,2048400,6.65378376575954,6.66825900237831,6.5138564784448,6.5572821883011,4245319.20399363,0.0,1.0
2009-12-22,13.74,13.91,13.68,13.81,2345900,6.62965837139493,6.7116847122346,6.6007078981574,6.66343392350538,4861889.43597376,0.0,1.0
2009-12-23,13.56,13.83,13.55,13.79,1261000,6.54280695168233,6.67308408125123,6.53798187280941,6.65378376575954,2613428.78160319,0.0,1.0
2009-12-24,13.69,13.7,13.56,13.61,464100,6.60553297703032,6.61035805590324,6.54280695168233,6.56693234604694,961849.561889007,0.0,1.0
2009-12-28,13.47,13.78,13.4,13.62,971400,6.49938124182603,6.64895868688662,6.46560568971558,6.57175742491986,2013231.33897647,0.0,1.0
2009-12-29,13.44,13.59,13.36,13.5,1042000,6.48490600520727,6.5572821883011,6.44630537422389,6.5138564784448,2159550.19066655,0.0,1.0
2009-12-30,13.5,13.54,13.35,13.35,1474700,6.5138564784448,6.53315679393649,6.44148029535097,6.44148029535097,3056323.09613816,0.0,1.0
2009-12-31,13.4,13.58,13.4,13.48,1367800,6.46560568971558,6.55245710942818,6.46560568971558,6.50420632069896,2834772.3136216,0.0,1.0
2010-01-04,13.4,13.57,13.32,13.52,2589100,6.46560568971558,6.54763203055525,6.4270050587322,6.52350663619064,5365922.64746138,0.0,1.0
2010-01-05,13.47,13.52,13.33,13.4,2062500,6.49938124182603,6.52350663619064,6.43183013760512,6.46560568971558,4274541.52423202,0.0,1.0
2010-01-06,13.85,14.04,13.43,13.48,4072300,6.68273423899707,6.77441073758259,6.48008092633434,6.50420632069896,8439862.03594183,0.0,1.0
2010-01-07,14.19,14.25,13.72,13.85,4561700,6.84678692067642,6.87573739391395,6.62000821364909,6.68273423899707,9454145.97386142,0.0,1.0
2010-01-08,14.23,14.25,13.98,14.1,3100000,6.86608723616811,6.87573739391395,6.74546026434506,6.80336121082012,6424765.44248206,0.0,1.0
2010-01-11,14.11,14.34,13.94,14.34,1669100,6.80818628969305,6.91916310377025,6.72615994885337,6.91916310377025,3459218.06453122,0.0,1.0
2010-01-12,13.81,14.2,13.75,14.01,2335900,6.66343392350538,6.85161199954934,6.63448345026785,6.75993550096382,4841164.3861593,0.0,1.0
2010-01-13,13.94,14.19,13.58,13.72,3095400,6.72615994885337,6.84678692067642,6.55245710942818,6.62000821364909,6415231.9195674,0.0,1.0
2010-01-14,14.1,14.23,13.89,13.93,2789300,6.80336121082012,6.86608723616811,6.70203455448876,6.72133486998045,5780838.14474684,0.0,1.0
2010-01-15,13.63,14.01,13.56,13.98,5730800,6.57658250379279,6.75993550096382,6.54280695168233,6.74546026434506,11877111.5476697,0.0,1.0
2010-01-19,13.35,14.09,13.08,13.45,11520500,6.44148029535097,6.7985361319472,6.31120316578207,6.48973108408019,23876293.6387466,0.0,1.0
2010-01-20,13.5,13.7,13.07,13.11,5683400,6.5138564784448,6.61035805590324,6.30637808690915,6.32567840240084,11778874.8115492,0.0,1.0
2010-01-21,13.59,14.01,13.46,13.46,6488900,6.5572821883011,6.75993550096382,6.49455616295311,6.49455616295311,13448277.5741038,0.0,1.0
2010-01-22,13.32,13.68,13.2,13.59,4954700,6.4270050587322,6.6007078981574,6.36910411225714,6.5572821883011,10268640.4315696,0.0,1.0
2010-01-25,13.22,13.54,13.08,13.39,3013700,6.37875427000298,6.53315679393649,6.31120316578207,6.46078061084266,6245908.26258328,0.0,1.0
2010-01-26,12.85,13.34,12.8,13.13,3699700,6.20022635170486,6.43665521647805,6.17610095734025,6.33532856014668,7667646.67985512,0.0,1.0
2010-01-27,13.24,13.28,12.83,12.88,4049700,6.38840442774883,6.40770474324051,6.19057619395902,6.21470158832363,8393023.42336115,0.0,1.0
2010-01-28,13.04,13.42,13.01,13.35,2505700,6.29190285029038,6.47525584746142,6.27742761367162,6.44148029535097,5193075.7320088,0.0,1.0
2010-01-29,12.95,13.16,12.85,13.09,3766300,6.24847714043409,6.34980379676545,6.20022635170486,6.31602824465499,7805675.5116194,0.0,1.0
2010-02-01,12.77,13.05,12.67,12.73,3894500,6.16162572072149,6.29672792916331,6.11337493199227,6.1423254052298,8071370.65024076,0.0,1.0
2010-02-02,12.75,12.85,12.54,12.73,3377300,6.15197556297564,6.20022635170486,6.05064890664428,6.1423254052298,6999471.07383699,0.0,1.0
2010-02-03,12.56,12.69,12.5,12.64,3522400,6.06029906439012,6.12302508973811,6.03134859115259,6.0988996953735,7300191.54664478,0.0,1.0
2010-02-04,12.44,12.72,12.19,12.51,5142000,6.00239811791506,6.13750032635688,5.88177114609201,6.03617367002551,10656820.6145944,0.0,1.0
2010-02-05,12.62,12.74,12.35,12.38,4612600,6.08924953762766,6.14715048410272,5.95897240805876,5.97344764467753,9559636.477417,0.0,1.0
2010-02-08,12.57,12.86,12.45,12.63,2824700,6.06512414326305,6.20505143057779,6.00722319678798,6.09407461650058,5854204.82109002,0.0,1.0
2010-02-09,12.82,12.91,12.64,12.69,3059700,6.1857511150861,6.2291768249424,6.0988996953735,6.12302508973811,6341243.49172979,0.0,1.0
2010-02-10,13.16,13.24,12.71,12.76,4562000,6.34980379676545,6.38840442774883,6.13267524748396,6.15680064184857,9454767.72535585,0.0,1.0
2010-02-11,12.88,13.2,12.78,13.16,3489300,6.21470158832363,6.36910411225714,6.16645079959441,6.34980379676545,7231591.63175892,0.0,1.0
2010-02-12,13.03,13.22,12.86,13.13,4799600,6.28707777141746,6.37875427000298,6.20505143057779,6.33532856014668,9947194.90894738,0.0,1.0
2010-02-16,13.06,13.19,12.96,13.1,2963300,6.30155300803623,6.36427903338422,6.25330221930701,6.32085332352792,6141454.01151841,0.0,1.0
2010-02-17,13.05,13.22,12.97,13.15,2124600,6.29672792916331,6.37875427000298,6.25812729817993,6.34497871789253,4403244.0835798,0.0,1.0
2010-02-18,12.96,13.08,12.93,13.0,1874200,6.25330221930701,6.31120316578207,6.23882698268824,6.2726025347987,3884288.83622576,0.0,1.0
2010-02-19,12.91,13.0,12.77,12.93,2988000,6.2291768249424,6.2726025347987,6.16162572072149,6.23882698268824,6192644.88456012,0.0,1.0
2010-02-22,13.06,13.14,12.91,12.91,2804700,6.30155300803623,6.34015363901961,6.2291768249424,6.2291768249424,5812754.7214611,0.0,1.0
2010-02-23,12.72,13.06,12.72,13.02,2308400,6.13750032635688,6.30155300803623,6.13750032635688,6.28225269254454,4784170.49916954,0.0,1.0
2010-02-24,12.81,12.93,12.71,12.72,3701300,6.18092603621318,6.23882698268824,6.13267524748396,6.13750032635688,7670962.68782542,0.0,1.0
2010-02-25,12.74,12.78,12.59,12.68,2337700,6.14715048410272,6.16645079959441,6.07477430100889,6.11820001086519,4844894.89512591,0.0,1.0
2010-02-26,12.8,12.88,12.67,12.76,2203900,6.17610095734025,6.21470158832363,6.11337493199227,6.15680064184857,4567593.72860846,0.0,1.0
2010-03-01,12.72,12.79,12.58,12.79,1469000,6.13750032635688,6.17127587846733,6.06994922213597,6.17127587846733,3044509.81774391,0.0,1.0
2010-03-02,12.79,13.05,12.72,12.72,1927600,6.17127587846733,6.29672792916331,6.13750032635688,6.13750032635688,3994960.60223497,0.0,1.0
2010-03-03,12.89,12.96,12.75,12.77,1960400,6.21952666719655,6.25330221930701,6.15197556297564,6.16162572072149,4062938.7656264,0.0,1.0
2010-03-04,13.23,13.26,12.83,12.89,2613500,6.3835793488759,6.39805458549467,6.19057619395902,6.21952666719655,5416491.76900866,0.0,1.0
2010-03-05,13.51,13.54,13.23,13.36,2788500,6.51868155731772,6.53315679393649,6.3835793488759,6.44630537422389,5779180.14076168,0.0,1.0
2010-03-08,13.56,13.74,13.45,13.49,1905400,6.54280695168233,6.62965837139493,6.48973108408019,6.50903139957188,3948950.99164687,0.0,1.0
2010-03-09,13.27,13.52,13.24,13.52,1667100,6.40287966436759,6.52350663619064,6.38840442774883,6.52350663619064,3455073.05456833,0.0,1.0
2010-03-10,13.26,13.34,13.12,13.24,3784800,6.88056247278688,6.9220741619138,6.80791701681477,6.87018455050515,7293945.54565721,1.0,1.0
2010-03-11,13.59,13.59,13.21,13.22,1544300,7.05179819043542,7.05179819043542,6.85461766708255,6.85980662822342,2976125.58289961,0.0,1.0
2010-03-12,13.39,13.7,13.33,13.68,1380900,6.94801896761812,7.10887676298493,6.91688520077293,7.0984988407032,2661226.32741441,0.0,1.0
2010-03-15,13.21,13.38,13.16,13.33,2074900,6.85461766708255,6.94283000647726,6.82867286137823,6.91688520077293,3998680.93761471,0.0,1.0
2010-03-16,13.43,13.44,13.14,13.21,1589600,6.96877481218158,6.97396377332245,6.8182949390965,6.85461766708255,3063426.29448761,0.0,1.0
2010-03-17,13.93,13.95,13.42,13.46,3902300,7.22822286922483,7.23860079150656,6.96358585104072,6.98434169560418,7520387.78873867,0.0,1.0
2010-03-18,14.26,14.31,13.83,13.91,6097700,7.39945858687337,7.42540339257769,7.17633325781618,7.2178449469431,11751292.4735135,0.0,1.0
2010-03-19,14.44,14.61,14.26,14.44,6487600,7.49285988740894,7.58107222680364,7.39945858687337,7.49285988740894,12502695.2869387,0.0,1.0
2010-03-22,14.14,14.31,13.8,13.9,4256700,7.33719105318299,7.42540339257769,7.16076637439358,7.21265598580223,8203376.13723289,0.0,1.0
2010-03-23,14.16,14.17,13.85,14.14,2192700,7.34756897546472,7.35275793660558,7.18671118009791,7.33719105318299,4225701.33110404,0.0,1.0
2010-03-24,14.12,14.24,14.04,14.14,1374400,7.32681313090126,7.38908066459164,7.28530144177434,7.33719105318299,2648699.73524394,0.0,1.0
2010-03-25,13.86,14.22,13.86,13.93,3742400,7.19190014123877,7.37870274230991,7.19190014123877,7.22822286922483,7212233.62134526,0.0,1.0
2010-03-26,14.05,14.39,14.01,14.26,9082900,7.29049040291521,7.46691508170461,7.26973455835175,7.39945858687337,17504274.465401,0.0,1.0
2010-03-29,14.07,14.26,14.0,14.25,2467300,7.30086832519694,7.39945858687337,7.26454559721088,7.3942696257325,4754901.67110548,0.0,1.0
2010-03-30,13.97,14.14,13.95,14.09,1612200,7.24897871378829,7.33719105318299,7.23860079150656,7.31124624747866,3106980.2918803,0.0,1.0
2010-03-31,14.05,14.2,13.9,13.92,2362200,7.29049040291521,7.36832482002818,7.21265598580223,7.22303390808396,4552356.31154921,0.0,1.0
2010-04-01,14.27,14.27,14.05,14.13,1499700,7.40464754801423,7.40464754801423,7.29049040291521,7.33200209204213,2890173.88892996,0.0,1.0
2010-04-05,14.46,14.46,14.04,14.23,2073800,7.50323780969067,7.50323780969067,7.28530144177434,7.38389170345077,3996561.05278586,0.0,1.0
2010-04-06,14.66,14.7,14.16,14.4,4359200,7.60701703250797,7.62777287707142,7.34756897546472,7.47210404284548,8400910.85992097,0.0,1.0
2010-04-07,14.72,14.74,14.41,14.7,3736900,7.63815079935315,7.64852872163488,7.47729300398634,7.62777287707142,7201634.19720103,0.0,1.0
2010-04-08,14.87,15.0,14.6,14.75,2763300,7.71598521646613,7.78344171129737,7.57588326566278,7.65371768277575,5325343.40686815,0.0,1.0
2010-04-09,15.02,15.05,14.81,14.85,2151400,7.7938196335791,7.8093865170017,7.68485144962094,7.7056072941844,4146109.29162094,0.0,1.0
2010-04-12,15.03,15.36,14.96,15.13,4291500,7.79900859471997,7.97024431236851,7.76268586673391,7.85089820612862,8270441.58454552,0.0,1.0
2010-04-13,14.96,15.07,14.64,15.07,3762300,7.76268586673391,7.81976443928343,7.59663911022624,7.81976443928343,7250584.26506715,0.0,1.0
2010-04-14,15.55,15.57,14.99,15.13,3796100,8.06883457404494,8.07921249632667,7.77825275015651,7.85089820612862,7315722.54435356,0.0,1.0
2010-04-15,15.32,15.86,15.26,15.64,5337600,7.94948846780505,8.22969236941175,7.91835470095986,8.11553522431273,10286452.0567797,0.0,1.0
2010-04-16,14.02,14.72,13.85,14.72,15821200,7.27492351949261,7.63815079935315,7.18671118009791,7.63815079935315,30490110.7765144,0.0,1.0
2010-04-19,14.04,14.08,13.67,13.8,6460600,7.28530144177434,7.3060572863378,7.09330987956234,7.16076637439358,12450661.7502307,0.0,1.0
2010-04-20,14.28,14.36,13.93,14.16,4713500,7.4098365091551,7.45134819828202,7.22822286922483,7.34756897546472,9083706.49161257,0.0,1.0
2010-04-21,14.47,14.83,14.26,14.31,5250000,7.50842677083153,7.69522937190267,7.39945858687337,7.42540339257769,10117632.1376824,0.0,1.0
2010-04-22,14.7,14.74,14.25,14.35,2633000,7.62777287707142,7.64852872163488,7.3942696257325,7.44615923714115,5074233.41305101,0.0,1.0
2010-04-23,14.8,14.84,14.52,14.68,2327000,7.67966248848007,7.70041833304353,7.53437157653586,7.61739495478969,4484519.99702609,0.0,1.0
2010-04-26,14.24,14.85,14.11,14.75,2918400,7.38908066459164,7.7056072941844,7.32162416976039,7.65371768277575,5624247.16773568,0.0,1.0
2010-04-27,13.82,14.32,13.81,14.07,3712600,7.17114429667531,7.43059235371856,7.16595533553445,7.30086832519694,7154804.01416375,0.0,1.0
2010-04-28,14.07,14.23,13.89,13.99,2260200,7.30086832519694,7.38389170345077,7.20746702466137,7.25935663607002,4355785.17287424,0.0,1.0
2010-04-29,14.53,14.55,14.04,14.15,2494200,7.53956053767672,7.54993845995845,7.28530144177434,7.34238001432385,4806742.49101094,0.0,1.0
2010-04-30,14.15,14.54,14.15,14.47,3384700,7.34238001432385,7.54474949881759,7.34238001432385,7.50842677083153,6522885.6183645,0.0,1.0
2010-05-03,14.27,14.4,14.1,14.22,2381400,7.40464754801423,7.47210404284548,7.31643520861953,7.37870274230991,4589357.93765274,0.0,1.0
2010-05-04,13.94,14.13,13.91,14.09,2264500,7.23341183036569,7.33200209204213,7.2178449469431,7.31124624747866,4364071.99538701,0.0,1.0
2010-05-05,13.92,14.2,13.63,13.66,1999300,7.22303390808396,7.36832482002818,7.07255403499888,7.08812091842147,3852987.03483208,0.0,1.0
2010-05-06,13.5,14.11,12.84,13.88,4453000,7.00509754016764,7.32162416976039,6.66262610487055,7.2022780635205,8581679.2207809,0.0,1.0
2010-05-07,13.42,13.94,13.2,13.48,6306700,6.96358585104072,7.23341183036569,6.84942870594169,6.99471961788591,12154070.5909946,0.0,1.0
2010-05-10,13.82,14.1,13.44,13.9,4417900,7.17114429667531,7.31643520861953,6.97396377332245,7.21265598580223,8514035.6230604,0.0,1.0
2010-05-11,14.07,14.36,13.48,13.48,3952400,7.30086832519694,7.45134819828202,6.99471961788591,6.99471961788591,7616938.90685255,0.0,1.0
2010-05-12,14.28,14.3,14.03,14.15,1931500,7.4098365091551,7.42021443143683,7.28011248063348,7.34238001432385,3722325.04265401,0.0,1.0
2010-05-13,14.03,14.41,14.02,14.22,2770900,7.28011248063348,7.47729300398634,7.27492351949261,7.37870274230991,5339989.88386746,0.0,1.0
2010-05-14,13.62,13.9,13.45,13.9,3105300,7.06736507385801,7.21265598580223,6.97915273446331,7.21265598580223,5984434.87183718,0.0,1.0
2010-05-17,13.76,13.76,13.34,13.66,4243900,7.14001052983012,7.14001052983012,6.9220741619138,7.08812091842147,8178708.38649721,0.0,1.0
2010-05-18,13.35,13.93,13.2,13.9,4439800,6.92726312305466,7.22822286922483,6.84942870594169,7.21265598580223,8556240.60283473,0.0,1.0
2010-05-19,13.07,13.53,12.86,13.29,4591400,6.78197221111044,7.02066442359023,6.67300402715228,6.89612935620947,8848399.27561048,0.0,1.0
2010-05-20,12.54,13.0,12.47,12.85,5013500,6.5069572706446,6.74564948312439,6.47063454265855,6.66781506601142,9661856.89948014,0.0,1.0
2010-05-21,12.94,12.98,12.27,12.27,4009600,6.7145157162792,6.73527156084266,6.36685531984125,6.36685531984125,7727172.91795264,0.0,1.0
2010-05-24,12.39,12.94,12.39,12.9,2170700,6.42912285353163,6.7145157162792,6.42912285353163,6.69375987171574,4183303.63452708,0.0,1.0
2010-05-25,12.54,12.64,12.01,12.06,3554400,6.5069572706446,6.55884688205325,6.23194233017876,6.25788713588309,6849926.03241492,0.0,1.0
2010-05-26,12.38,12.76,12.32,12.7,3394000,6.42393389239076,6.62111441574363,6.39280012554558,6.58998064889844,6540808.2810084,0.0,1.0
2010-05-27,12.74,12.79,12.44,12.6,2245100,6.6107364934619,6.63668129916623,6.45506765923595,6.53809103748979,4326684.93567824,0.0,1.0
2010-05-28,12.45,12.71,12.35,12.7,2777600,6.46025662037682,6.59516961003931,6.40836700896817,6.58998064889844,5352901.90964317,0.0,1.0
2010-06-01,12.12,12.54,12.11,12.33,2045300,6.28902090272828,6.5069572706446,6.28383194158741,6.39798908668644,3941636.76403844,0.0,1.0
2010-06-02,12.58,12.58,12.11,12.18,2258900,6.52771311520806,6.52771311520806,6.28383194158741,6.32015466957347,4353279.85444015,0.0,1.0
2010-06-03,12.4,12.69,12.32,12.64,1377200,6.43431181467249,6.58479168775758,6.39280012554558,6.55884688205325,2654095.80571737,0.0,1.0
2010-06-04,11.82,12.19,11.78,12.08,2376100,6.13335206850233,6.32534363071433,6.11259622393887,6.26826505816482,4579143.94711374,0.0,1.0
2010-06-07,11.75,12.04,11.73,11.85,2824800,6.09702934051627,6.24750921360136,6.08665141823455,6.14891895192492,5443864.240481,0.0,1.0
2010-06-08,11.77,11.85,11.5,11.79,3865700,6.107407262798,6.14891895192492,5.96730531199465,6.11778518507973,7449853.43897884,0.0,1.0
2010-06-09,11.33,11.8,11.31,11.71,3818800,6.39798908668644,6.66339551834951,6.38669519597737,6.61257301015871,6762594.21730403,1.0,1.0
2010-06-10,11.7,11.7,11.4,11.55,3563100,6.60692606480418,6.60692606480418,6.43751770416818,6.52222188448618,6309783.03542369,0.0,1.0
2010-06-11,11.89,11.9,11.53,11.57,2445300,6.71421802654032,6.71986497189485,6.51092799377711,6.53351577519524,4330305.76086036,0.0,1.0
2010-06-14,11.69,12.0,11.65,11.94,2172200,6.60127911944965,6.77633442544018,6.57869133803151,6.74245275331298,3846681.45983759,0.0,1.0
2010-06-15,12.04,12.08,11.71,11.85,2200100,6.79892220685832,6.82150998827645,6.61257301015871,6.69163024512218,3896088.70260045,0.0,1.0
2010-06-16,12.05,12.21,11.88,11.94,2064700,6.80456915221285,6.89492027788539,6.70857108118578,6.74245275331298,3656313.05134273,0.0,1.0
2010-06-17,11.9,12.1,11.75,12.1,2029200,6.71986497189485,6.83280387898552,6.63516079157685,6.83280387898552,3593447.20481652,0.0,1.0
2010-06-18,11.99,12.05,11.79,11.86,2529600,6.77068748008565,6.80456915221285,6.65774857299498,6.69727719047671,4479590.01049866,0.0,1.0
2010-06-21,12.03,12.14,11.93,12.07,2578100,6.79327526150378,6.85539166040365,6.73680580795845,6.81586304292192,4565477.15293588,0.0,1.0
2010-06-22,11.99,12.2,11.96,12.03,2740400,6.77068748008565,6.88927333253085,6.75374664402205,6.79327526150378,4852889.17804021,0.0,1.0
2010-06-23,12.02,12.13,11.88,11.99,3783600,6.78762831614925,6.84974471504912,6.70857108118578,6.77068748008565,6700259.63145269,0.0,1.0
2010-06-24,11.89,12.1,11.83,11.91,3314400,6.71421802654032,6.83280387898552,6.68033635441312,6.72551191724938,5869367.93595697,0.0,1.0
2010-06-25,12.47,12.47,11.95,12.0,3594300,7.04174085710326,7.04174085710326,6.74809969866752,6.77633442544018,6365034.1456101,0.0,1.0
2010-06-28,12.1,12.7,12.07,12.53,3711900,6.83280387898552,7.17162060025753,6.81586304292192,7.07562252923046,6573288.3301589,0.0,1.0
2010-06-29,11.7,12.01,11.64,11.95,4799800,6.60692606480418,6.78198137079472,6.57304439267698,6.74809969866752,8499816.62412692,0.0,1.0
2010-06-30,11.45,11.88,11.44,11.76,2768800,6.46575243094084,6.70857108118578,6.46010548558631,6.64080773693138,4903181.85526118,0.0,1.0
2010-07-01,11.01,11.59,10.86,11.43,4794300,6.21728683534137,6.54480966590431,6.13258265502337,6.45445854023178,8490076.84508764,0.0,1.0
2010-07-02,10.98,11.16,10.76,11.1,2313900,6.20034599927777,6.30199101565937,6.07611320147803,6.26810934353217,4097613.58526757,0.0,1.0
2010-07-06,11.03,11.23,10.87,11.13,2455800,6.22858072605044,6.34151963314111,6.1382296003779,6.28505017959577,4348899.88448078,0.0,1.0
2010-07-07,11.57,11.6,10.95,11.02,2894200,6.53351577519524,6.55045661125884,6.18340516321417,6.2229337806959,5125248.81735659,0.0,1.0
2010-07-08,11.76,11.78,11.54,11.65,3001800,6.64080773693138,6.65210162764045,6.51657493913164,6.57869133803151,5315794.31274307,0.0,1.0
2010-07-09,12.05,12.19,11.6,11.72,2114100,6.80456915221285,6.88362638717632,6.55045661125884,6.61821995551325,3743793.97580456,0.0,1.0
2010-07-12,12.13,12.21,11.9,11.99,2265700,6.84974471504912,6.89492027788539,6.71986497189485,6.77068748008565,4012257.70350522,0.0,1.0
2010-07-13,12.46,12.52,12.22,12.25,3357800,7.03609391174872,7.06997558387593,6.90056722323992,6.91750805930352,5946223.64692141,0.0,1.0
2010-07-14,12.26,12.44,12.13,12.44,3491500,6.92315500465805,7.02480002103966,6.84974471504912,7.02480002103966,6182988.82102153,0.0,1.0
2010-07-15,12.11,12.31,11.94,12.27,4720200,6.83845082434005,6.95138973143072,6.74245275331298,6.92880195001259,8358855.45839491,0.0,1.0
2010-07-16,11.79,12.45,11.72,12.31,7980300,6.65774857299498,7.03044696639419,6.61821995551325,6.95138973143072,14132065.2122005,0.0,1.0
2010-07-19,11.44,11.7,11.13,11.5,5833000,6.46010548558631,6.60692606480418,6.28505017959577,6.49398715771351,10329478.3883771,0.0,1.0
2010-07-20,11.39,11.43,11.2,11.3,4369500,6.43187075881364,6.45445854023178,6.32457879707751,6.38104825062284,7737811.7294726,0.0,1.0
2010-07-21,10.92,11.73,10.88,11.54,5303600,6.16646432715057,6.62386690086778,6.14387654573243,6.51657493913164,9391980.38412423,0.0,1.0
2010-07-22,11.25,11.29,10.96,11.07,3796500,6.35281352385017,6.37540130526831,6.1890521085687,6.25116850746857,6723103.84047207,0.0,1.0
2010-07-23,11.48,11.52,11.04,11.19,4617800,6.48269326700444,6.50528104842258,6.23422767140497,6.31893185172297,8177518.48137283,0.0,1.0
2010-07-26,11.75,11.83,11.36,11.44,3232400,6.63516079157685,6.68033635441312,6.41492992275004,6.46010548558631,5724156.684826,0.0,1.0
2010-07-27,11.77,11.96,11.71,11.84,2939700,6.64645468228591,6.75374664402205,6.61257301015871,6.68598329976765,5205823.35304511,0.0,1.0
2010-07-28,11.65,11.83,11.56,11.72,1776000,6.57869133803151,6.68033635441312,6.52786882984071,6.61821995551325,3145063.19522676,0.0,1.0
2010-07-29,11.54,11.77,11.4,11.75,2045400,6.51657493913164,6.64645468228591,6.43751770416818,6.63516079157685,3622135.28125947,0.0,1.0
2010-07-30,11.47,11.55,11.31,11.4,2069000,6.47704632164991,6.52222188448618,6.38669519597737,6.43751770416818,3663927.78768253,0.0,1.0
2010-08-02,11.83,11.83,11.47,11.62,2010000,6.68033635441312,6.68033635441312,6.47704632164991,6.56175050196791,3559446.52162488,0.0,1.0
2010-08-03,11.66,11.89,11.64,11.8,1860800,6.58433828338605,6.71421802654032,6.57304439267698,6.66339551834951,3295232.87932317,0.0,1.0
2010-08-04,11.59,11.73,11.49,11.7,1994400,6.54480966590431,6.62386690086778,6.48834021235898,6.60692606480418,3531820.96653167,0.0,1.0
2010-08-05,11.41,11.59,11.4,11.52,2465900,6.44316464952271,6.54480966590431,6.43751770416818,6.50528104842258,4366785.66053472,0.0,1.0
2010-08-06,11.12,11.35,10.94,11.3,4054400,6.27940323424124,6.40928297739551,6.17775821785963,6.38104825062284,7179810.93396811,0.0,1.0
2010-08-09,11.3,11.3,11.09,11.2,2197300,6.38104825062284,6.38104825062284,6.26246239817764,6.32457879707751,3891130.269635,0.0,1.0
2010-08-10,11.1,11.26,10.91,11.19,3267500,6.26810934353217,6.35846046920471,6.16081738179603,6.31893185172297,5786314.18378572,0.0,1.0
2010-08-11,10.54,10.97,10.54,10.97,2645000,5.95188040367829,6.19469905392324,5.95188040367829,6.19469905392324,4683948.28343175,0.0,1.0
2010-08-12,10.43,10.59,10.3,10.45,2402000,5.88976400477843,5.98011513045096,5.81635371516949,5.90105789548749,4253627.13678754,0.0,1.0
2010-08-13,10.34,10.62,10.34,10.42,1685500,5.83894149658763,5.99705596651456,5.83894149658763,5.88411705942389,2984799.55830783,0.0,1.0
2010-08-16,10.25,10.35,10.13,10.29,2242500,5.78811898839682,5.84458844194216,5.72035564414242,5.81070676981496,3971173.54464866,0.0,1.0
2010-08-17,10.39,10.45,10.14,10.34,1940800,5.86717622336029,5.90105789548749,5.72600258949696,5.83894149658763,3436902.39262168,0.0,1.0
2010-08-18,10.26,10.47,10.17,10.37,3197200,5.79376593375136,5.91235178619656,5.74294342556056,5.85588233265123,5661822.09897466,0.0,1.0
2010-08-19,10.21,10.32,9.87,10.21,3379000,5.76553120697869,5.82764760587856,5.57353506492455,5.76553120697869,5983766.06794551,0.0,1.0
2010-08-20,10.27,10.28,9.96,10.12,2990900,5.79941287910589,5.80505982446042,5.62435757311535,5.71470869878789,5296491.84155615,0.0,1.0
2010-08-23,10.24,10.34,10.19,10.25,2481400,5.78247204304229,5.83894149658763,5.75423731626962,5.78811898839682,4394234.12873631,0.0,1.0
2010-08-24,10.22,10.33,10.04,10.32,4466400,5.77117815233322,5.83329455123309,5.66953313595162,5.82764760587856,7909408.92745541,0.0,1.0
2010-08-25,10.02,10.24,10.02,10.15,4769900,5.65823924524255,5.78247204304229,5.65823924524255,5.73164953485149,8446867.64353161,0.0,1.0
2010-08-26,9.97,10.25,9.95,10.07,2916400,5.63000451846989,5.78811898839682,5.61871062776082,5.68647397201522,5164562.10729691,0.0,1.0
2010-08-27,10.32,10.32,9.97,10.05,2363200,5.82764760587856,5.82764760587856,5.63000451846989,5.67518008130615,4184917.42283777,0.0,1.0
2010-08-30,9.89,10.28,9.89,10.27,2154600,5.58482895563362,5.80505982446042,5.58482895563362,5.79941287910589,3815514.16691192,0.0,1.0
2010-08-31,10.08,10.23,9.8,9.89,5258100,5.69212091736975,5.77682509768776,5.53400644744282,5.58482895563362,9311405.84843572,0.0,1.0
2010-09-01,10.58,10.59,10.1,10.22,3014700,5.97446818509643,5.98011513045096,5.70341480807882,5.77117815233322,5338638.52176245,0.0,1.0
2010-09-02,10.71,10.72,10.57,10.59,1701600,6.04787847470536,6.0535254200599,5.9688212397419,5.98011513045096,3013310.54785916,0.0,1.0
2010-09-03,10.6,10.86,10.48,10.71,2581200,5.9857620758055,6.13258265502337,5.91799873155109,6.04787847470536,4570966.84657619,0.0,1.0
2010-09-07,10.47,10.55,10.33,10.46,2522500,5.91235178619656,5.95752734903283,5.83329455123309,5.90670484084203,4467016.84119341,0.0,1.0
2010-09-08,10.58,10.77,10.34,10.34,2086000,6.53916272054978,6.65659569946324,6.39082632613277,6.39082632613277,3375031.47469382,1.0,1.0
2010-09-09,10.94,11.06,10.77,10.77,3086300,6.76166731217529,6.8358355093838,6.65659569946324,6.65659569946324,4993460.99729029,0.0,1.0
2010-09-10,11.13,11.17,10.86,10.92,4092700,6.87910029108876,6.90382302349159,6.71222184736962,6.74930594597387,6621759.97913682,0.0,1.0
2010-09-13,11.3,11.39,11.17,11.33,2116600,6.9841719038008,7.03979805170718,6.90382302349159,7.00271395310293,3424540.56535808,0.0,1.0
2010-09-14,10.93,11.27,10.91,11.27,4976200,6.75548662907458,6.96562985449868,6.74312526287316,6.96562985449868,8051213.62625667,0.0,1.0
2010-09-15,10.95,11.07,10.75,10.87,2220900,6.767847995276,6.8420161924845,6.64423433326183,6.71840253047033,3593292.13909277,0.0,1.0
2010-09-16,10.95,11.1,10.83,10.84,2604600,6.767847995276,6.86055824178663,6.6936797980675,6.6998604811682,4214097.30536315,0.0,1.0
2010-09-17,10.99,11.04,10.81,11.02,2616600,6.79257072767883,6.82347414318238,6.68131843186608,6.81111277698096,4233512.63503541,0.0,1.0
2010-09-20,11.12,11.15,10.9,10.98,3232500,6.87291960798805,6.89146165729017,6.73694457977246,6.78639004457813,5230004.43046394,0.0,1.0
2010-09-21,11.03,11.28,11.03,11.13,3235800,6.81729346008167,6.97181053759939,6.81729346008167,6.87910029108876,5235343.64612381,0.0,1.0
2010-09-22,10.65,11.1,10.64,11.01,2181200,6.58242750225474,6.86055824178663,6.57624681915403,6.80493209388025,3529059.75676039,0.0,1.0
2010-09-23,10.82,10.92,10.45,10.53,5030600,6.68749911496679,6.74930594597387,6.45881384024057,6.50825930504623,8139229.78743756,0.0,1.0
2010-09-24,10.9,11.1,10.78,10.94,2529700,6.73694457977246,6.86055824178663,6.66277638256395,6.76166731217529,4092913.28932549,0.0,1.0
2010-09-27,10.97,11.1,10.82,10.87,2865200,6.78020936147742,6.86055824178663,6.68749911496679,6.71840253047033,4635733.54807898,0.0,1.0
2010-09-28,11.17,11.19,10.94,11.01,3324400,6.90382302349159,6.91618438969301,6.76166731217529,6.80493209388025,5378693.49687064,0.0,1.0
2010-09-29,11.25,11.31,11.08,11.14,2720000,6.95326848829726,6.99035258690151,6.84819687558521,6.88528097418946,4400808.05904468,0.0,1.0
2010-09-30,11.41,11.61,11.28,11.33,3295100,7.0521594179086,7.17577307992277,6.97181053759939,7.00271395310293,5331287.73358754,0.0,1.0
2010-10-01,11.51,11.64,11.11,11.57,4034100,7.11396624891568,7.1943151292249,6.86673892488734,7.15105034751994,6526948.45257065,0.0,1.0
2010-10-04,11.32,11.57,11.26,11.45,4494300,6.99653327000222,7.15105034751994,6.95944917139797,7.07688215031143,7271526.34550166,0.0,1.0
2010-10-05,11.41,11.61,11.32,11.41,5805600,7.0521594179086,7.17577307992277,6.99653327000222,7.0521594179086,9393136.49543742,0.0,1.0
2010-10-06,11.62,11.88,11.59,11.66,4446900,7.18195376302348,7.34265152364191,7.16341171372135,7.20667649542631,7194835.79329625,0.0,1.0
2010-10-07,11.63,11.77,11.47,11.68,1971400,7.18813444612419,7.27466400953411,7.08924351651285,7.21903786162773,3189615.07632378,0.0,1.0
2010-10-08,11.49,11.69,11.47,11.68,1962400,7.10160488271427,7.22521854472844,7.08924351651285,7.21903786162773,3175053.57906959,0.0,1.0
2010-10-11,11.7,11.71,11.43,11.44,2090800,7.23139922782915,7.23757991092986,7.06452078411002,7.07070146721072,3382797.60656273,0.0,1.0
2010-10-12,11.4,11.6,11.18,11.4,6993500,7.04597873480789,7.16959239682206,6.9100037065923,7.04597873480789,11315092.3385768,0.0,1.0
2010-10-13,11.29,11.55,11.23,11.44,4485500,6.97799122070009,7.13868898131852,6.94090712209584,7.07070146721072,7257288.43707534,0.0,1.0
2010-10-14,10.89,11.69,10.74,11.69,13885700,6.73076389667175,7.22521854472844,6.63805365016112,7.22521854472844,22466286.935837,0.0,1.0
2010-10-15,10.03,11.13,9.66,11.13,14419200,6.1992251500108,6.87910029108876,5.97053987528458,6.87910029108876,23329460.1341827,0.0,1.0
2010-10-18,10.09,10.24,9.9,10.0,7170400,6.23630924861505,6.32901949512568,6.11887626970159,6.18068310070868,11601306.6568287,0.0,1.0
2010-10-19,10.25,10.59,9.95,9.97,13414900,6.33520017822639,6.54534340365049,6.14977968520513,6.16214105140655,21704558.8350289,0.0,1.0
2010-10-20,10.17,10.29,9.91,10.25,7556800,6.28575471342072,6.35992291062923,6.1250569528023,6.33520017822639,12226480.2722753,0.0,1.0
2010-10-21,9.94,10.24,9.85,10.21,5645100,6.14359900210442,6.32901949512568,6.08797285419804,6.31047744582356,9133456.46107101,0.0,1.0
2010-10-22,9.93,10.02,9.81,9.98,3096000,6.13741831900371,6.19304446691009,6.06325012179521,6.16832173450726,5009155.05544204,0.0,1.0
2010-10-25,9.72,10.0,9.68,10.0,2369500,6.00762397388883,6.18068310070868,5.982901241486,6.18068310070868,3833718.63820087,0.0,1.0
2010-10-26,9.73,9.89,9.69,9.74,2654200,6.01380465698954,6.11269558660088,5.98908192458671,6.01998534009025,4294347.33467514,0.0,1.0
2010-10-27,9.78,9.85,9.61,9.64,3144700,6.04470807249308,6.08797285419804,5.93963645978104,5.95817850908316,5087948.93502861,0.0,1.0
2010-10-28,9.98,10.0,9.56,9.82,7007200,6.16832173450726,6.18068310070868,5.90873304427749,6.06943080489592,11337258.173286,0.0,1.0
2010-10-29,10.09,10.13,9.82,9.96,4293900,6.23630924861505,6.26103198101789,6.06943080489592,6.15596036830584,6947290.33997499,0.0,1.0
2010-11-01,9.41,10.2,9.32,10.13,16885700,5.81602279776686,6.30429676272285,5.76039664986049,6.26103198101789,27320119.353901,0.0,1.0
2010-11-02,9.58,9.75,9.49,9.49,9870300,5.92109441047891,6.02616602319096,5.86546826257253,5.86546826257253,15969594.0386723,0.0,1.0
2010-11-03,10.05,10.05,9.58,9.59,6092500,6.21158651621222,6.21158651621222,5.92109441047891,5.92727509357962,9857324.66901827,0.0,1.0
2010-11-04,10.21,10.25,9.82,10.19,8094200,6.31047744582356,6.33520017822639,6.06943080489592,6.29811607962214,13095963.4527645,0.0,1.0
2010-11-05,10.4,10.75,10.11,10.19,6516400,6.42791042473702,6.64423433326183,6.24867061481647,6.29811607962214,10543171.1896907,0.0,1.0
2010-11-08,10.55,10.62,10.22,10.34,3563600,6.52062067124765,6.56388545295261,6.31665812892427,6.39082632613277,5765705.73500427,0.0,1.0
2010-11-09,10.34,10.6,10.31,10.55,3266600,6.39082632613277,6.5515240867512,6.37228427683064,6.52062067124765,5285176.32561594,0.0,1.0
2010-11-10,10.59,10.59,10.26,10.34,2359000,6.54534340365049,6.54534340365049,6.3413808613271,6.39082632613277,3816730.22473765,0.0,1.0
2010-11-11,10.48,10.53,10.31,10.48,1710100,6.47735588954269,6.50825930504623,6.37228427683064,6.47735588954269,2766846.27271041,0.0,1.0
2010-11-12,10.21,10.45,10.19,10.43,1825600,6.31047744582356,6.45881384024057,6.29811607962214,6.44645247403915,2953718.82080587,0.0,1.0
2010-11-15,10.12,10.34,10.1,10.32,2522700,6.25485129791718,6.39082632613277,6.24248993171576,6.37846495993135,4081587.68035,0.0,1.0
2010-11-16,10.03,10.15,9.84,10.04,3148900,6.1992251500108,6.27339334721931,6.08179217109734,6.20540583311151,5094744.30041389,0.0,1.0
2010-11-17,9.86,10.07,9.84,10.02,1985200,6.09415353729875,6.22394788241364,6.08179217109734,6.19304446691009,3211942.70544688,0.0,1.0
2010-11-18,9.84,10.01,9.82,9.97,2402000,6.08179217109734,6.18686378380938,6.06943080489592,6.16214105140655,3886301.82272989,0.0,1.0
2010-11-19,9.85,9.88,9.74,9.79,2491900,6.08797285419804,6.10651490350017,6.01998534009025,6.05088875559379,4031755.00085788,0.0,1.0
2010-11-22,9.65,9.84,9.59,9.8,2715100,5.96435919218387,6.08179217109734,5.92727509357962,6.0570694386945,4392880.13276184,0.0,1.0
2010-11-23,9.53,9.7,9.5,9.57,2485400,5.89019099497537,5.99526260768741,5.87164894567324,5.9149137273782,4021238.36395207,0.0,1.0
2010-11-24,9.67,9.75,9.56,9.59,1453300,5.97672055838529,6.02616602319096,5.90873304427749,5.92727509357962,2351358.21772413,0.0,1.0
2010-11-26,9.6,9.68,9.54,9.6,701700,5.93345577668033,5.982901241486,5.89637167807608,5.93345577668033,1135311.40258517,0.0,1.0
2010-11-29,9.66,9.73,9.5,9.51,2014100,5.97053987528458,6.01380465698954,5.87164894567324,5.87782962877395,3258701.29107422,0.0,1.0
2010-11-30,9.57,9.67,9.51,9.56,2128400,5.9149137273782,5.97672055838529,5.87782962877395,5.90873304427749,3443632.30620246,0.0,1.0
2010-12-01,9.89,9.89,9.67,9.77,2113500,6.11269558660088,6.11269558660088,5.97672055838529,6.03852738939238,3419524.93852608,0.0,1.0
2010-12-02,10.19,10.34,9.83,9.9,2566700,6.29811607962214,6.39082632613277,6.07561148799663,6.11887626970159,4152777.22248161,0.0,1.0
2010-12-03,10.28,10.3,9.96,10.16,1444700,6.35374222752852,6.36610359372994,6.15596036830584,6.27957403032001,2337443.89812568,0.0,1.0
2010-12-06,10.28,10.34,10.17,10.28,1487400,6.35374222752852,6.39082632613277,6.28575471342072,6.35374222752852,2406530.11287612,0.0,1.0
2010-12-07,10.09,10.39,10.04,10.35,2946800,6.23630924861505,6.42172974163631,6.20540583311151,6.39700700923348,4767757.78985032,0.0,1.0
2010-12-08,10.29,10.38,9.94,9.94,2940800,6.97799122070009,7.03902321388406,6.74064458054023,6.74064458054023,4336610.78710328,1.0,1.0
2010-12-09,10.4,10.49,10.32,10.38,3653100,7.05258587903605,7.11361787222002,6.99833521842808,7.03902321388406,5386994.30983644,0.0,1.0
2010-12-10,10.53,10.62,10.4,10.42,3530900,7.140743202524,7.20177519570797,7.05258587903605,7.06614854418804,5206793.73918083,0.0,1.0
2010-12-13,10.92,11.12,10.3,10.55,10021700,7.40521517298786,7.54084182450778,6.98477255327609,7.154305867676,14778363.8211075,0.0,1.0
2010-12-14,10.45,11.08,10.39,11.08,23821500,7.08649254191603,7.51371649420379,7.04580454646006,7.51371649420379,35128051.5046861,0.0,1.0
2010-12-15,10.65,10.75,10.51,10.72,9417800,7.22211919343596,7.28993251919592,7.12718053737201,7.26958852146793,13887830.8864191,0.0,1.0
2010-12-16,10.67,10.94,10.64,10.66,6284000,7.23568185858795,7.41877783813985,7.21533786085996,7.22890052601195,9266615.27004795,0.0,1.0
2010-12-17,10.88,11.12,10.75,10.76,7905600,7.37808984268387,7.54084182450778,7.28993251919592,7.29671385177192,11657885.6904664,0.0,1.0
2010-12-20,11.22,11.29,10.86,10.86,5716500,7.60865515026774,7.65612447829971,7.36452717753188,7.36452717753188,8429759.10108674,0.0,1.0
2010-12-21,11.28,11.36,11.12,11.24,3376800,7.64934314572372,7.70359380633169,7.54084182450778,7.62221781541973,4979552.26669285,0.0,1.0
2010-12-22,11.75,12.09,11.25,11.25,11052700,7.96806577679554,8.19863108437941,7.62899914799573,7.62899914799573,16298713.9712379,0.0,1.0
2010-12-23,11.71,11.88,11.66,11.75,2693200,7.94094044649156,8.05622310028349,7.90703378361157,7.96806577679554,3971490.80924461,0.0,1.0
2010-12-27,11.85,11.93,11.6,11.66,1333400,8.0358791025555,8.09012976316347,7.8663457881556,7.90703378361157,1966280.20386409,0.0,1.0
2010-12-28,11.92,11.95,11.71,11.85,1954900,8.08334843058748,8.10369242831546,7.94094044649156,8.0358791025555,2882766.73956345,0.0,1.0
2010-12-29,11.89,11.97,11.77,11.93,1954600,8.06300443285949,8.11725509346746,7.98162844194753,8.09012976316347,2882324.34863713,0.0,1.0
2010-12-30,11.83,11.88,11.68,11.88,2365100,8.02231643740351,8.05622310028349,7.92059644876357,8.05622310028349,3487662.59948924,0.0,1.0
2010-12-31,11.78,11.89,11.76,11.83,1284700,7.98840977452353,8.06300443285949,7.97484710937154,8.02231643740351,1894465.41015764,0.0,1.0
2011-01-03,12.16,12.39,11.88,11.93,5472800,8.24610041241139,8.4020710616593,8.05622310028349,8.09012976316347,8070390.20527027,0.0,1.0
2011-01-04,11.99,12.28,11.88,12.17,3292500,8.13081775861945,8.32747640332334,8.05622310028349,8.25288174498738,4855240.41639606,0.0,1.0
2011-01-05,12.36,12.42,11.97,11.97,3321700,8.38172706393131,8.42241505938729,8.11725509346746,8.11725509346746,4898299.79989151,0.0,1.0
2011-01-06,12.28,12.45,12.12,12.33,5653500,8.32747640332334,8.44275905711527,8.2189750821074,8.36138306620332,8336857.00655889,0.0,1.0
2011-01-07,11.99,12.33,11.65,12.27,7965000,8.13081775861945,8.36138306620332,7.90025245103558,8.32069507074734,11745479.0938784,0.0,1.0
2011-01-10,12.01,12.01,11.75,11.99,2871100,8.14438042377144,8.14438042377144,7.96806577679554,8.13081775861945,4233828.62855421,0.0,1.0
2011-01-11,12.11,12.36,12.07,12.3,2749200,8.2121937495314,8.38172706393131,8.18506841922742,8.34103906847533,4054070.44882492,0.0,1.0
2011-01-12,12.44,12.5,12.22,12.22,2543300,8.43597772453928,8.47666571999526,8.28678840786736,8.28678840786736,3750442.80972517,0.0,1.0
2011-01-13,12.48,12.48,12.26,12.44,4142700,8.46310305484326,8.46310305484326,8.31391373817135,8.43597772453928,6108976.30159574,0.0,1.0
2011-01-14,12.53,12.67,12.3,12.39,5148100,8.49700971772324,8.59194837378719,8.34103906847533,8.4020710616593,7591575.75934657,0.0,1.0
2011-01-18,12.26,12.59,12.16,12.49,4340500,8.31391373817135,8.53769771317922,8.24610041241139,8.46988438741926,6400659.38568477,0.0,1.0
2011-01-19,12.0,12.31,11.89,12.23,3450700,8.13759909119545,8.34782040105133,8.06300443285949,8.29356974044336,5088527.89821044,0.0,1.0
2011-01-20,11.99,12.17,11.82,11.92,5078100,8.13081775861945,8.25288174498738,8.01553510482751,8.08334843058748,7488351.20987118,0.0,1.0
2011-01-21,11.79,11.95,11.24,11.72,12754100,7.99519110709952,8.10369242831546,7.62221781541973,7.94772177906755,18807660.3780583,0.0,1.0
2011-01-24,11.39,11.87,11.3,11.73,4963100,7.72393780405968,8.04944176770749,7.66290581087571,7.95450311164355,7318768.02144732,0.0,1.0
2011-01-25,11.41,11.53,11.27,11.35,3574000,7.73750046921167,7.81887646012362,7.64256181314772,7.69681247375569,5270350.56892924,0.0,1.0
2011-01-26,11.3,11.43,11.22,11.41,3175600,7.66290581087571,7.75106313436366,7.60865515026774,7.73750046921167,4682855.41877216,0.0,1.0
2011-01-27,11.6,11.68,11.29,11.32,4558200,7.8663457881556,7.92059644876357,7.65612447829971,7.6764684760277,6721687.73455323,0.0,1.0
2011-01-28,11.25,11.77,11.25,11.61,4524500,7.62899914799573,7.98162844194753,7.62899914799573,7.87312712073159,6671992.48716294,0.0,1.0
2011-01-31,11.33,11.42,11.14,11.26,4611000,7.6832498086037,7.74428180178767,7.55440448965977,7.63578048057173,6799548.5375861,0.0,1.0
2011-02-01,11.74,11.75,11.32,11.42,3334300,7.96128444421954,7.96806577679554,7.6764684760277,7.74428180178767,4916880.21879708,0.0,1.0
2011-02-02,11.54,11.7,11.46,11.67,2523200,7.82565779269962,7.93415911391556,7.77140713209165,7.91381511618757,3720802.61766152,0.0,1.0
2011-02-03,11.44,11.54,11.24,11.51,2812000,7.75784446693966,7.82565779269962,7.62221781541973,7.80531379497163,4146677.61606856,0.0,1.0
2011-02-04,11.77,11.78,11.32,11.47,2815200,7.98162844194753,7.98840977452353,7.6764684760277,7.77818846466765,4151396.45261601,0.0,1.0
2011-02-07,11.8,11.95,11.69,11.76,4500700,8.00197243967552,8.10369242831546,7.92737778133956,7.97484710937154,6636896.14034131,0.0,1.0
2011-02-08,11.81,11.87,11.73,11.82,3057500,8.00875377225152,8.04944176770749,7.95450311164355,8.01553510482751,4508700.85744296,0.0,1.0
2011-02-09,11.72,11.85,11.63,11.78,2257400,7.94772177906755,8.0358791025555,7.88668978588359,7.98840977452353,3328844.25693925,0.0,1.0
2011-02-10,11.53,11.69,11.49,11.63,2565800,7.81887646012362,7.92737778133956,7.79175112981964,7.88668978588359,3783622.1291994,0.0,1.0
2011-02-11,11.85,11.85,11.4,11.5,2632300,8.0358791025555,8.0358791025555,7.73071913663567,7.79853246239563,3881685.45120102,0.0,1.0
2011-02-14,11.83,11.89,11.64,11.82,2927100,8.02231643740351,8.06300443285949,7.89347111845958,8.01553510482751,4316408.26813452,0.0,1.0
2011-02-15,11.75,11.84,11.66,11.81,2097900,7.96806577679554,8.02909776997951,7.90703378361157,8.00875377225152,3093639.74777746,0.0,1.0
2011-02-16,11.88,11.93,11.68,11.76,2219900,8.05622310028349,8.09012976316347,7.92059644876357,7.97484710937154,3273545.39114886,0.0,1.0
2011-02-17,11.83,11.85,11.7,11.85,1703700,8.02231643740351,8.0358791025555,7.93415911391556,8.0358791025555,2512338.07058891,0.0,1.0
2011-02-18,11.78,11.9,11.73,11.85,1934900,7.98840977452353,8.06978576543548,7.95450311164355,8.0358791025555,2853274.01114191,0.0,1.0
2011-02-22,11.41,11.8,11.41,11.67,2325700,7.73750046921167,8.00197243967552,7.73750046921167,7.91381511618757,3429561.92449881,0.0,1.0
2011-02-23,11.29,11.56,11.2,11.44,3518700,7.65612447829971,7.83922045785161,7.59509248511575,7.75784446693966,5188803.17484369,0.0,1.0
2011-02-24,11.29,11.33,10.98,11.3,5471400,7.65612447829971,7.6832498086037,7.44590316844383,7.66290581087571,8068325.71428077,0.0,1.0
2011-02-25,11.58,11.6,11.35,11.36,4023200,7.8527831230036,7.8663457881556,7.69681247375569,7.70359380633169,5932757.24927704,0.0,1.0
2011-02-28,11.5,11.65,11.41,11.65,2167600,7.79853246239563,7.90025245103558,7.73750046921167,7.90025245103558,3196421.90632653,0.0,1.0
2011-03-01,11.42,11.56,11.38,11.53,3517800,7.74428180178767,7.83922045785161,7.71715647148368,7.81887646012362,5187476.00206471,0.0,1.0
2011-03-02,11.41,11.53,11.33,11.4,1802200,7.73750046921167,7.81887646012362,7.6832498086037,7.73071913663567,2657589.75806499,0.0,1.0
2011-03-03,11.56,11.65,11.48,11.5,1926500,7.83922045785161,7.90025245103558,7.78496979724364,7.79853246239563,2840887.06520487,0.0,1.0
2011-03-04,11.43,11.57,11.21,11.57,3711800,7.75106313436366,7.84600179042761,7.60187381769175,7.84600179042761,5473555.46775366,0.0,1.0
2011-03-07,11.3,11.54,11.23,11.45,2003600,7.66290581087571,7.82565779269962,7.61543648284374,7.76462579951565,2954581.5332699,0.0,1.0
2011-03-08,11.62,11.72,11.3,11.34,2230000,7.87990845330759,7.94772177906755,7.66290581087571,7.6900311411797,3288439.21900174,0.0,1.0
2011-03-09,11.5,11.69,11.46,11.61,2067600,7.80531379497163,7.93427115332334,7.77816487742391,7.87997331822788,3046309.29961047,0.01,1.0
2011-03-10,11.32,11.47,11.27,11.38,2404800,7.68314366600686,7.78495210681084,7.6492075190722,7.72386704232845,3543124.68741694,0.0,1.0
2011-03-11,11.44,11.51,11.29,11.37,2108800,7.76459041865004,7.81210102435856,7.66278197784606,7.71707981294152,3107011.53560581,0.0,1.0
2011-03-14,11.14,11.44,11.07,11.36,3462000,7.56097353704209,7.76459041865004,7.51346293133356,7.71029258355459,5100755.84989914,0.0,1.0
2011-03-15,11.14,11.2,10.81,10.87,2734700,7.56097353704209,7.60169691336368,7.33699496727333,7.37771834359492,4029184.58195239,0.0,1.0
2011-03-16,11.02,11.2,11.01,11.13,2906900,7.4795267843989,7.60169691336368,7.47273955501197,7.55418630765515,4282896.354729,0.0,1.0
2011-03-17,11.11,11.21,11.0,11.18,1892600,7.54061184888129,7.60848414275061,7.46595232562504,7.58812245458981,2788472.13215457,0.0,1.0
2011-03-18,11.39,11.51,11.2,11.24,4793800,7.73065427171538,7.81210102435856,7.60169691336368,7.6288458309114,7062970.36200072,0.0,1.0
2011-03-21,11.36,11.52,11.19,11.52,3501200,7.71029258355459,7.8188882537455,7.59490968397674,7.8188882537455,5158511.37540926,0.0,1.0
2011-03-22,11.19,11.39,11.17,11.37,1642500,7.59490968397674,7.73065427171538,7.58133522520288,7.71707981294152,2419985.98597901,0.0,1.0
2011-03-23,11.07,11.15,11.02,11.15,2406900,7.51346293133356,7.56776076642902,7.4795267843989,7.56776076642902,3546218.73342641,0.0,1.0
2011-03-24,11.14,11.25,11.03,11.13,3941300,7.56097353704209,7.63563306029834,7.48631401378583,7.55418630765515,5806935.0176798,0.0,1.0
2011-03-25,11.29,11.33,11.12,11.16,2781900,7.66278197784606,7.68993089539379,7.54739907826822,7.57454799581595,4098726.94940336,0.0,1.0
2011-03-28,11.34,11.37,11.23,11.3,1473500,7.69671812478072,7.71707981294152,7.62205860152447,7.669569207233,2170988.94997874,0.0,1.0
2011-03-29,11.05,11.34,11.04,11.34,4116100,7.4998884725597,7.69671812478072,7.49310124317277,7.69671812478072,6064477.51408719,0.0,1.0
2011-03-30,11.15,11.19,11.0,11.11,2430700,7.56776076642902,7.59490968397674,7.46595232562504,7.54061184888129,3581284.58820041,0.0,1.0
2011-03-31,11.21,11.24,11.06,11.11,1773800,7.60848414275061,7.6288458309114,7.50667570194663,7.54061184888129,2613437.52933307,0.0,1.0
2011-04-01,11.39,11.46,11.27,11.45,1804100,7.73065427171538,7.77816487742391,7.6492075190722,7.77137764803697,2658080.19318401,0.0,1.0
2011-04-04,11.37,11.45,11.28,11.41,1429400,7.71707981294152,7.77137764803697,7.65599474845913,7.74422873048925,2106013.98377985,0.0,1.0
2011-04-05,11.35,11.4,11.22,11.31,1533000,7.70350535416765,7.73744150110231,7.61527137213754,7.67635643661993,2258653.58691374,0.0,1.0
2011-04-06,11.6,11.6,11.32,11.39,1820500,7.87318608884095,7.87318608884095,7.68314366600686,7.73065427171538,2682243.21916273,0.0,1.0
2011-04-07,11.55,11.7,11.48,11.6,1765800,7.83924994190629,7.94105838271027,7.79173933619777,7.87318608884095,2601650.68739223,0.0,1.0
2011-04-08,11.46,11.63,11.41,11.62,2079900,7.77816487742391,7.89354777700175,7.74422873048925,7.88676054761481,3064431.56909452,0.0,1.0
2011-04-11,11.45,11.48,11.33,11.42,1745800,7.77137764803697,7.79173933619777,7.68993089539379,7.75101595987618,2572183.58254013,0.0,1.0
2011-04-12,11.39,11.53,11.36,11.36,1680800,7.73065427171538,7.82567548313243,7.71029258355459,7.71029258355459,2476415.49177079,0.0,1.0
2011-04-13,11.02,11.47,11.02,11.46,3263400,7.4795267843989,7.78495210681084,7.4795267843989,7.77816487742391,4808147.49871775,0.0,1.0
2011-04-14,10.9,11.0,10.74,10.95,4235700,7.39808003175572,7.46595232562504,7.28948436156481,7.43201617869038,6240690.80110277,0.0,1.0
2011-04-15,10.87,11.02,10.82,10.92,2518700,7.37771834359492,7.4795267843989,7.34378219666027,7.41165449052958,3710939.84954967,0.0,1.0
2011-04-18,10.81,10.9,10.72,10.72,1822300,7.33699496727333,7.39808003175572,7.27590990279095,7.27590990279095,2684895.25859942,0.0,1.0
2011-04-19,10.81,10.91,10.76,10.87,2395400,7.33699496727333,7.40486726114265,7.30305882033867,7.37771834359492,3529275.14813645,0.0,1.0
2011-04-20,10.73,10.95,10.68,10.93,5439000,7.28269713217788,7.43201617869038,7.24876098524322,7.41844171991652,8013579.16452958,0.0,1.0
2011-04-21,10.35,10.96,9.98,10.89,11732300,7.02478241547447,7.43880340807731,6.77365492815799,7.39129280236879,17285845.7128168,0.0,1.0
2011-04-25,10.57,10.62,10.18,10.23,4864600,7.17410146198697,7.20803760892163,6.90939951589663,6.94333566283129,7167283.91317717,0.0,1.0
2011-04-26,10.78,10.81,10.48,10.66,4606300,7.31663327911254,7.33699496727333,7.11301639750458,7.23518652646936,6786716.25401225,0.0,1.0
2011-04-27,10.81,10.89,10.64,10.8,4067700,7.33699496727333,7.39129280236879,7.22161206769549,7.3302077378864,5993167.1203451,0.0,1.0
2011-04-28,10.82,10.86,10.61,10.77,3492700,7.34378219666027,7.37093111420799,7.2012503795347,7.30984604972561,5145987.85584711,0.0,1.0
2011-04-29,10.95,10.97,10.81,10.86,2178800,7.43201617869038,7.44559063746424,7.33699496727333,7.37093111420799,3210146.40258817,0.0,1.0
2011-05-02,10.86,11.04,10.85,11.0,2425400,7.37093111420799,7.49310124317277,7.36414388482106,7.46595232562504,3573475.80541461,0.0,1.0
2011-05-03,11.2,11.2,10.79,10.85,4262400,7.60169691336368,7.60169691336368,7.32342050849947,7.36414388482106,6280029.38608032,0.0,1.0
2011-05-04,11.2,11.25,11.01,11.2,4081200,7.60169691336368,7.63563306029834,7.47273955501197,7.60169691336368,6013057.41612026,0.0,1.0
2011-05-05,10.94,11.22,10.88,11.16,2917200,7.42522894930345,7.61527137213754,7.38450557298186,7.57454799581595,4298071.91372783,0.0,1.0
2011-05-06,10.99,11.15,10.95,11.07,2113000,7.45916509623811,7.56776076642902,7.43201617869038,7.51346293133356,3113199.62762475,0.0,1.0
2011-05-09,10.49,10.99,10.47,10.98,3940100,7.11980362689151,7.45916509623811,7.10622916811765,7.45237786685118,5805166.99138868,0.0,1.0
2011-05-10,10.74,10.75,10.5,10.56,3332400,7.28948436156481,7.29627159095174,7.12659085627845,7.16731423260004,4909809.01045751,0.0,1.0
2011-05-11,10.6,10.75,10.55,10.68,2804400,7.19446315014777,7.29627159095174,7.16052700321311,7.24876098524322,4131877.44236197,0.0,1.0
2011-05-12,10.43,10.61,10.31,10.61,2985700,7.07908025056992,7.2012503795347,6.99763349792674,7.2012503795347,4398996.74784629,0.0,1.0
2011-05-13,10.26,10.45,10.23,10.45,3772600,6.96369735099208,7.09265470934379,6.94333566283129,7.09265470934379,5558379.98825231,0.0,1.0
2011-05-16,10.3,10.46,10.21,10.21,2626800,6.99084626853981,7.09944193873072,6.92976120405742,6.92976120405742,3870209.55127529,0.0,1.0
2011-05-17,10.56,10.61,10.28,10.29,2749300,7.16731423260004,7.2012503795347,6.97727180976594,6.98405903915288,4050695.56849442,0.0,1.0
2011-05-18,10.53,10.61,10.48,10.55,2500000,7.14695254443924,7.2012503795347,7.11301639750458,7.16052700321311,3683388.10651295,0.0,1.0
2011-05-19,10.52,10.6,10.36,10.6,2586500,7.14016531505231,7.19446315014777,7.0315696448614,7.19446315014777,3810833.3349983,0.0,1.0
2011-05-20,10.27,10.53,10.27,10.48,1821100,6.97048458037901,7.14695254443924,6.97048458037901,7.11301639750458,2683127.2323083,0.0,1.0
2011-05-23,10.27,10.35,10.1,10.14,2345400,6.97048458037901,7.02478241547447,6.85510168080117,6.8822505983489,3455607.3860062,0.0,1.0
2011-05-24,10.35,10.39,10.25,10.28,2773700,7.02478241547447,7.0519313330222,6.95691012160515,6.97727180976594,4086645.43641399,0.0,1.0
2011-05-25,10.25,10.42,10.23,10.28,3370200,6.95691012160515,7.07229302118299,6.94333566283129,6.97727180976594,4965501.83862798,0.0,1.0
2011-05-26,10.44,10.46,10.22,10.24,3183600,7.08586747995686,7.09944193873072,6.93654843344436,6.95012289221822,4690573.75035785,0.0,1.0
2011-05-27,10.46,10.52,10.42,10.45,1291300,7.09944193873072,7.14016531505231,7.07229302118299,7.09265470934379,1902543.62477607,0.0,1.0
2011-05-31,10.51,10.61,10.4,10.52,2002600,7.13337808566538,7.2012503795347,7.05871856240913,7.14016531505231,2950541.20884114,0.0,1.0
2011-06-01,10.06,10.51,10.05,10.5,3775900,6.82795276325345,7.13337808566538,6.82116553386651,7.12659085627845,5563242.0605529,0.0,1.0
2011-06-02,10.05,10.14,9.97,10.08,1979800,6.82116553386651,6.8822505983489,6.76686769877106,6.84152722202731,2916948.70930974,0.0,1.0
2011-06-03,10.07,10.23,9.84,9.92,4120300,6.83473999264038,6.94333566283129,6.67863371674094,6.7329315518364,6070665.60610613,0.0,1.0
2011-06-06,9.82,10.05,9.81,10.02,2617100,6.66505925796708,6.82116553386651,6.65827202858015,6.80080384570572,3855918.00542202,0.0,1.0
2011-06-07,9.81,10.02,9.81,9.88,2478400,6.65827202858015,6.80080384570572,6.65827202858015,6.70578263428867,3651563.63327268,0.0,1.0
2011-06-08,9.68,9.84,9.63,9.81,3024600,6.57682527593697,6.68553313173758,6.54285407099928,6.66515040877496,4451711.39137931,0.01,1.0
2011-06-09,9.64,9.75,9.62,9.7,3080700,6.54964831198681,6.62438496284973,6.53605983001174,6.59041375791204,4534281.32097542,0.0,1.0
2011-06-10,9.6,9.65,9.33,9.59,4286600,6.52247134803666,6.55644255297435,6.33902684137313,6.51567710704912,6309166.84860364,0.0,1.0
2011-06-13,9.89,9.95,9.65,9.66,5177600,6.71950433667527,6.7602697826005,6.55644255297435,6.56323679396189,7620571.61277707,0.0,1.0
2011-06-14,9.96,10.09,9.91,9.97,3247300,6.76706402358804,6.85538915642603,6.73309281865034,6.77385826457557,4779488.99068506,0.0,1.0
2011-06-15,9.86,9.97,9.75,9.9,2704900,6.69912161371265,6.77385826457557,6.62438496284973,6.72629857766281,3981165.82111417,0.0,1.0
2011-06-16,9.84,9.94,9.77,9.85,3626000,6.68553313173758,6.75347554161296,6.63797344482481,6.69232737272512,5336872.81132758,0.0,1.0
2011-06-17,10.22,10.28,9.92,9.94,4700000,6.94371428926403,6.98447973518926,6.73988705963788,6.75347554161296,6917623.33514606,0.0,1.0
2011-06-20,10.08,10.21,10.02,10.17,3968400,6.84859491543849,6.93692004827649,6.80782946951326,6.90974308432634,5840829.03046673,0.0,1.0
2011-06-21,10.08,10.18,10.0,10.15,2482800,6.84859491543849,6.91653732531388,6.79424098753819,6.89615460235126,3654271.32265971,0.0,1.0
2011-06-22,10.02,10.12,9.95,10.06,2385400,6.80782946951326,6.87577187938865,6.7602697826005,6.83500643346342,3510914.61779945,0.0,1.0
2011-06-23,9.85,9.93,9.74,9.91,2811100,6.69232737272512,6.74668130062542,6.6175907218622,6.73309281865034,4137474.67179342,0.0,1.0
2011-06-24,9.54,9.88,9.53,9.84,4716600,6.48170590211143,6.71271009568773,6.47491166112389,6.68553313173758,6942055.7920319,0.0,1.0
2011-06-27,9.52,9.66,9.5,9.54,4189800,6.46811742013636,6.56323679396189,6.45452893816128,6.48170590211143,6166693.24459467,0.0,1.0
2011-06-28,9.4,9.62,9.39,9.56,3982300,6.3865865282859,6.53605983001174,6.37979228729836,6.49529438408651,5861287.53352173,0.0,1.0
2011-06-29,9.53,9.57,9.37,9.48,5572400,6.47491166112389,6.50208862507405,6.36620380532328,6.4409404561862,8201651.97292935,0.0,1.0
2011-06-30,9.54,9.57,9.38,9.55,4863500,6.48170590211143,6.50208862507405,6.37299804631082,6.48850014309897,7158268.31712402,0.0,1.0
2011-07-01,9.7,9.74,9.47,9.54,2530800,6.59041375791204,6.6175907218622,6.43414621519866,6.48170590211143,3724919.39076333,0.0,1.0
2011-07-05,9.43,9.67,9.39,9.64,2173000,6.40696925124851,6.57003103494943,6.37979228729836,6.54964831198681,3198296.91644094,0.0,1.0
2011-07-06,9.36,9.42,9.31,9.39,2142900,6.35940956433574,6.40017501026097,6.32543835939805,6.37979228729836,3153994.69040096,0.0,1.0
2011-07-07,9.58,9.64,9.42,9.45,2782000,6.50888286606158,6.54964831198681,6.40017501026097,6.42055773322359,4094644.28050561,0.0,1.0
2011-07-08,9.42,9.44,9.31,9.44,1865600,6.40017501026097,6.41376349223605,6.32543835939805,6.41376349223605,2745854.91362734,0.0,1.0
2011-07-11,9.32,9.44,9.23,9.42,4407000,6.33223260038559,6.41376349223605,6.27108443149775,6.40017501026097,6486375.75276355,0.0,1.0
2011-07-12,9.52,9.65,9.28,9.28,5387400,6.46811742013636,6.55644255297435,6.30505563643544,6.30505563643544,7929362.54377997,0.0,1.0
2011-07-13,9.72,9.85,9.52,9.55,5910500,6.60400223988712,6.69232737272512,6.46811742013636,6.48850014309897,8699279.30263421,0.0,1.0
2011-07-14,9.48,9.79,9.37,9.79,6287100,6.4409404561862,6.65156192679989,6.36620380532328,6.65156192679989,9253572.2702972,0.0,1.0
2011-07-15,9.6,10.19,9.47,9.73,15435300,6.52247134803666,6.92333156630141,6.43414621519866,6.61079648087466,22718210.9499957,0.0,1.0
2011-07-18,9.35,9.57,9.25,9.53,7264900,6.35261532334821,6.50208862507405,6.28467291347282,6.47491166112389,10692732.290958,0.0,1.0
2011-07-19,9.39,9.46,9.1,9.38,5686000,6.37979228729836,6.42735197421113,6.18275929865975,6.37299804631082,8368852.40077458,0.0,1.0
2011-07-20,9.38,9.5,9.33,9.4,5564900,6.37299804631082,6.45452893816128,6.33902684137313,6.3865865282859,8190613.21228816,0.0,1.0
2011-07-21,9.64,9.66,9.41,9.46,7714600,6.54964831198681,6.56323679396189,6.39338076927344,6.42735197421113,11354616.3790038,0.0,1.0
2011-07-22,9.52,9.69,9.36,9.69,3530100,6.46811742013636,6.5836195169245,6.35940956433574,6.5836195169245,5195723.85859555,0.0,1.0
2011-07-25,9.38,9.51,9.32,9.43,4645600,6.37299804631082,6.46132317914882,6.33223260038559,6.40696925124851,6837555.52462863,0.0,1.0
2011-07-26,9.36,9.53,9.33,9.46,4702500,6.35940956433574,6.47491166112389,6.33902684137313,6.42735197421113,6921302.92202646,0.0,1.0
2011-07-27,9.06,9.34,9.05,9.32,4188300,6.1555823347096,6.34582108236067,6.14878809372206,6.33223260038559,6164485.49246643,0.0,1.0
2011-07-28,8.98,9.14,8.95,9.07,2847900,6.10122840680929,6.2099362626099,6.08084568384668,6.16237657569714,4191638.19067287,0.0,1.0
2011-07-29,8.99,9.08,8.8,8.9,3444300,6.10802264779683,6.16917081668467,5.97893206903361,6.04687447890899,5069440.43686034,0.0,1.0
2011-08-01,8.87,9.15,8.84,9.08,3480900,6.02649175594637,6.21673050359744,6.00610903298376,6.16917081668467,5123309.58878935,0.0,1.0
2011-08-02,8.69,8.85,8.67,8.78,4066200,5.90419541817069,6.0129032739713,5.89060693619561,5.96534358705853,5984774.46922785,0.0,1.0
2011-08-03,8.77,8.81,8.51,8.68,3183600,5.95854934607099,5.98572631002114,5.781899080395,5.89740117718315,4685733.11697255,0.0,1.0
2011-08-04,8.43,8.77,8.41,8.66,6700700,5.72754515249469,5.95854934607099,5.71395667051962,5.88381269520807,9862323.12379005,0.0,1.0
2011-08-05,8.08,8.63,8.03,8.51,6745100,5.48974671793086,5.86342997224546,5.45577551299316,5.781899080395,9927672.58678589,0.0,1.0
2011-08-08,7.26,8.02,7.2,7.9,6866000,4.93261895695272,5.44898127200563,4.8918535110275,5.36745038015517,10105617.4083219,0.0,1.0
2011-08-09,7.56,7.56,6.99,7.43,6004000,5.13644618657887,5.13644618657887,4.74917445028919,5.04812105374087,8836895.85196106,0.0,1.0
2011-08-10,6.76,7.43,6.74,7.41,7225800,4.59290690757582,5.04812105374087,4.57931842560074,5.0345325717658,10635183.5521486,0.0,1.0
2011-08-11,6.98,7.06,6.77,6.81,7291800,4.74238020930166,4.79673413720196,4.59970114856335,4.62687811251351,10732324.6457911,0.0,1.0
2011-08-12,6.86,7.19,6.76,7.06,5958400,4.6608493174512,4.88505927003996,4.59290690757582,4.79673413720196,8769780.18726261,0.0,1.0
2011-08-15,7.17,7.22,6.9,6.93,3657000,4.87147078806488,4.90544199300257,4.68802628140135,4.70840900436396,5382499.6886445,0.0,1.0
2011-08-16,6.94,7.17,6.94,7.1,5178600,4.7152032453515,4.87147078806488,4.7152032453515,4.82391110115211,7622043.44752924,0.0,1.0
2011-08-17,7.0,7.08,6.9,6.98,4809300,4.75596869127673,4.81032261917704,4.68802628140135,4.74238020930166,7078494.87355701,0.0,1.0
2011-08-18,6.58,6.77,6.5,6.75,6013700,4.47061056980013,4.59970114856335,4.41625664189982,4.58611266658828,8851172.64905699,0.0,1.0
2011-08-19,6.43,6.67,6.41,6.48,4745000,4.36869695498705,4.53175873868797,4.35510847301198,4.40266815992475,6983855.89899321,0.0,1.0
2011-08-22,6.35,6.6,6.31,6.6,3161400,4.31434302708675,4.4841990517752,4.2871660631366,4.4841990517752,4653058.38547463,0.0,1.0
2011-08-23,6.58,6.58,6.26,6.43,3524900,4.47061056980013,4.47061056980013,4.25319485819891,4.36869695498705,5188070.31788433,0.0,1.0
2011-08-24,6.79,6.8,6.51,6.58,3506300,4.61328963053843,4.62008387152597,4.42305088288736,4.47061056980013,5160694.19149418,0.0,1.0
2011-08-25,6.65,7.22,6.57,7.01,4424800,4.5181702567129,4.90544199300257,4.46381632881259,4.76276293226427,6512574.41135197,0.0,1.0
2011-08-26,6.8,6.88,6.5,6.62,4106800,4.62008387152597,4.67443779942627,4.41625664189982,4.49778753375028,6044530.9601655,0.0,1.0
2011-08-29,7.29,7.29,6.9,6.94,4596000,4.95300167991534,4.95300167991534,4.68802628140135,4.7152032453515,6764552.52092155,0.0,1.0
2011-08-30,6.99,7.24,6.94,7.23,3291700,4.74917445028919,4.91903047497765,4.7152032453515,4.91223623399011,4844838.45368092,0.0,1.0
2011-08-31,7.04,7.19,6.97,7.04,3449600,4.78314565522688,4.88505927003996,4.73558596831412,4.78314565522688,5077241.16104678,0.0,1.0
2011-09-01,6.77,7.1,6.75,7.04,2759400,4.59970114856335,4.82391110115211,4.58611266658828,4.78314565522688,4061380.81510682,0.0,1.0
2011-09-02,6.31,6.59,6.28,6.59,3394300,4.2871660631366,4.47740481078767,4.26678334017398,4.47740481078767,4995848.6992524,0.0,1.0
2011-09-06,6.24,6.27,5.91,5.98,4346500,4.23960637622383,4.25998909918644,4.01539642363507,4.06295611054784,6397329.75025795,0.0,1.0
2011-09-07,6.73,6.82,6.33,6.33,3661800,4.5725241846132,4.63367235350104,4.30075454511167,4.30075454511167,5389564.49545486,0.0,1.0
2011-09-08,6.39,6.7,6.36,6.63,2795100,4.3415199910369,4.55214146165059,4.32113726807429,4.50458177473782,4113925.31575889,0.0,1.0
2011-09-09,6.21,6.44,6.08,6.12,4548100,4.21922365326122,4.37549119597459,4.13089852042322,4.15807548437337,6694051.63629314,0.0,1.0
2011-09-12,6.13,6.3,5.99,6.07,4027000,4.16486972536091,4.28037182214906,4.06975035153538,4.12410427943568,5927078.54694323,0.0,1.0
2011-09-13,6.24,6.53,6.19,6.19,5005100,4.23960637622383,4.43663936486244,4.20563517128614,4.20563517128614,7366680.11802969,0.0,1.0
2011-09-14,6.44,6.53,6.2,6.33,5458300,4.38228543696213,4.44352855642278,4.21897045173373,4.30743273539911,8021260.25464182,0.01,1.0
2011-09-15,6.79,6.8,6.47,6.53,4310000,4.62045312375355,4.62725791480474,4.40269981011568,4.44352855642278,6333772.73097965,0.0,1.0
2011-09-16,6.76,6.85,6.55,6.81,4861700,4.6000387506,4.66128187006065,4.45713813852515,4.63406270585592,7144525.03160181,0.0,1.0
2011-09-19,6.56,6.65,6.46,6.58,5157800,4.46394292957633,4.52518604903698,4.3958950190645,4.4775525116787,7579659.62687862,0.0,1.0
2011-09-20,6.55,6.67,6.52,6.6,3515700,4.45713813852515,4.53879563113935,4.4367237653716,4.49116209378107,5166506.91190375,0.0,1.0
2011-09-21,6.17,6.59,6.16,6.58,5932600,4.19855607858018,4.48435730272988,4.191751287529,4.4775525116787,8718269.16561714,0.0,1.0
2011-09-22,6.09,6.18,5.95,5.98,5475200,4.14411775017071,4.20536086963136,4.04885067545414,4.06926504860769,8046095.69760088,0.0,1.0
2011-09-23,6.08,6.23,6.02,6.05,2970600,4.13731295911953,4.23938482488728,4.09648421281243,4.11689858596598,4365453.66001117,0.0,1.0
2011-09-26,6.51,6.53,6.24,6.26,5194000,4.42991897432042,4.44352855642278,4.24618961593846,4.25979919804083,7632857.43960749,0.0,1.0
2011-09-27,6.32,6.78,6.23,6.73,5695700,4.30062794434793,4.61364833270237,4.23938482488728,4.57962437744645,8370132.09833894,0.0,1.0
2011-09-28,5.96,6.4,5.96,6.32,6072000,4.05565546650533,4.3550662727574,4.05565546650533,4.30062794434793,8923124.83120845,0.0,1.0
2011-09-29,6.34,6.36,6.11,6.13,6607800,4.3142375264503,4.32784710855266,4.15772733227308,4.17133691437544,9710511.24170936,0.0,1.0
2011-09-30,5.96,6.26,5.96,6.21,6501500,4.05565546650533,4.25979919804083,4.05565546650533,4.22577524278491,9554297.77504969,0.0,1.0
2011-10-03,5.63,6.11,5.62,6.05,6985000,3.83109736181627,4.15772733227308,3.82429257076509,4.11689858596598,10264826.5721329,0.0,1.0
2011-10-04,5.94,5.97,5.38,5.55,7500000,4.04204588440296,4.06246025755651,3.66097758553669,3.77665903340681,11021646.2836073,0.0,1.0
2011-10-05,6.09,6.12,5.8,5.92,4632400,4.14411775017071,4.16453212332426,3.94677880968639,4.02843630230059,6807556.56589099,0.0,1.0
2011-10-06,6.31,6.39,6.0,6.04,6843000,4.29382315329675,4.34826148170621,4.08287463071006,4.11009379491479,10056150.0691633,0.0,1.0
2011-10-07,6.08,6.38,6.01,6.38,5172800,4.13731295911953,4.34145669065503,4.08967942176124,4.34145669065503,7601702.91944583,0.0,1.0
2011-10-10,6.34,6.42,6.2,6.21,5168400,4.3142375264503,4.36867585485976,4.21897045173373,4.22577524278491,7595236.88695945,0.0,1.0
2011-10-11,6.47,6.54,6.25,6.28,4511900,4.40269981011568,4.45033334747397,4.25299440698965,4.2734087801432,6630475.44893436,0.0,1.0
2011-10-12,6.71,6.86,6.52,6.52,5760600,4.56601479534408,4.66808666111184,4.4367237653716,4.4367237653716,8465506.07751309,0.0,1.0
2011-10-13,6.52,6.65,6.35,6.61,4534700,4.4367237653716,4.52518604903698,4.32104231750148,4.49796688483225,6663981.25363653,0.0,1.0
2011-10-14,6.56,6.71,6.48,6.67,5479200,4.46394292957633,4.56601479534408,4.40950460116687,4.53879563113935,8051973.90895214,0.0,1.0
2011-10-17,6.26,6.43,6.23,6.37,6816000,4.25979919804083,4.37548064591095,4.23938482488728,4.33465189960385,10016472.1425423,0.0,1.0
2011-10-18,6.67,6.76,6.23,6.35,5707600,4.53879563113935,4.6000387506,4.23938482488728,4.32104231750148,8387619.77710893,0.0,1.0
2011-10-19,6.54,6.8,6.54,6.68,4926200,4.45033334747397,4.62725791480474,4.45033334747397,4.54560042219053,7239311.18964082,0.0,1.0
2011-10-20,6.8,6.83,6.49,6.61,6188800,4.62725791480474,4.64767228795829,4.41630939221805,4.49796688483225,9094768.60266516,0.0,1.0
2011-10-21,6.92,7.05,6.73,6.92,23720700,4.70891540741894,4.79737769108432,4.57962437744645,4.70891540741894,34858821.9999418,0.0,1.0
2011-10-24,7.14,7.24,6.84,6.91,5761900,4.85862081054497,4.92666872105681,4.65447707900947,4.70211061636775,8467416.49620224,0.0,1.0
2011-10-25,6.73,7.09,6.72,7.08,5709400,4.57962437744645,4.82459685528905,4.57281958639527,4.81779206423787,8390264.97221699,0.0,1.0
2011-10-26,6.93,6.98,6.77,6.88,6020500,4.71572019847012,4.74974415372604,4.60684354165118,4.6816962432142,8847442.86006102,0.0,1.0
2011-10-27,7.29,7.38,7.07,7.15,5643000,4.96069267631272,5.02193579577337,4.81098727318669,4.86542560159616,8292686.66378613,0.0,1.0
2011-10-28,7.29,7.31,7.11,7.25,4673300,4.96069267631272,4.97430225841509,4.83820643739142,4.93347351210799,6867661.27695759,0.0,1.0
2011-10-31,6.99,7.21,6.98,7.16,3397500,4.75654894477722,4.90625434790326,4.74974415372604,4.87223039264734,4992805.7664741,0.0,1.0
2011-11-01,6.53,6.86,6.51,6.71,7340300,4.44352855642278,4.66808666111184,4.42991897432042,4.56601479534408,10786958.6954083,0.0,1.0
2011-11-02,6.82,6.91,6.66,6.69,5862000,4.6408674969071,4.70211061636775,4.53199084008817,4.55240521324172,8614518.73526746,0.0,1.0
2011-11-03,7.16,7.2,6.66,6.93,6008900,4.87223039264734,4.89944955685207,4.53199084008817,4.71572019847012,8830396.04714237,0.0,1.0
2011-11-04,7.1,7.14,7.0,7.07,3148100,4.83140164634024,4.85862081054497,4.7633537358284,4.81098727318669,4626299.28872321,0.0,1.0
2011-11-07,7.26,7.34,7.1,7.12,3703100,4.94027830315917,4.99471663156864,4.83140164634024,4.8450112284426,5441901.11371015,0.0,1.0
2011-11-08,7.46,7.5,7.19,7.3,5440100,5.07637412418284,5.10359328838758,4.89264476580089,4.96749746736391,7994514.3929936,0.0,1.0
2011-11-09,6.97,7.26,6.96,7.2,5463700,4.74293936267485,4.94027830315917,4.73613457162367,4.89944955685207,8029195.83996602,0.0,1.0
2011-11-10,7.17,7.24,7.03,7.08,4505700,4.87903518369852,4.92666872105681,4.78376810898195,4.81779206423787,6621364.22133991,0.0,1.0
2011-11-11,7.37,7.52,7.24,7.27,4288200,5.01513100472219,5.11720287048994,4.92666872105681,4.94708309421036,6301736.4791153,0.0,1.0
2011-11-14,7.13,7.35,7.08,7.34,3411500,4.85181601949379,5.00152142261982,4.81779206423787,4.99471663156864,5013379.5062035,0.0,1.0
2011-11-15,7.14,7.29,7.06,7.07,10326100,4.85862081054497,4.96069267631272,4.8041824821355,4.81098727318669,15174749.5585543,0.0,1.0
2011-11-16,7.08,7.3,7.01,7.07,4262000,4.81779206423787,4.96749746736391,4.77015852687959,4.81098727318669,6263234.19476457,0.0,1.0
2011-11-17,7.23,7.27,7.06,7.07,9096300,4.91986393000562,4.94708309421036,4.8041824821355,4.81098727318669,13367493.4786103,0.0,1.0
2011-11-18,7.31,7.36,7.13,7.25,3783900,4.97430225841509,5.00832621367101,4.85181601949379,4.93347351210799,5560640.98300555,0.0,1.0
2011-11-21,7.14,7.2,6.99,7.19,4759900,4.85862081054497,4.89944955685207,4.75654894477722,4.89264476580089,6994924.55271231,0.0,1.0
2011-11-22,6.86,7.11,6.82,7.1,5440700,4.66808666111184,4.83820643739142,4.6408674969071,4.83140164634024,7995396.12469628,0.0,1.0
2011-11-23,6.68,6.81,6.67,6.75,3623200,4.54560042219053,4.63406270585592,4.53879563113935,4.59323395954882,5324483.84196879,0.0,1.0
2011-11-25,6.79,6.9,6.65,6.65,1090700,4.62045312375355,4.69530582531657,4.52518604903698,4.52518604903698,1602841.28020406,0.0,1.0
2011-11-28,6.95,7.03,6.84,6.98,3230600,4.72932978057249,4.78376810898195,4.65447707900947,4.74974415372604,4747537.39784289,0.0,1.0
2011-11-29,7.22,7.28,6.98,7.08,4788200,4.91305913895444,4.95388788526154,4.74974415372604,4.81779206423787,7036512.89802245,0.0,1.0
2011-11-30,7.7,7.71,7.36,7.49,6616800,5.23968910941124,5.24649390046243,5.00832621367101,5.09678849733639,9723737.2172497,0.0,1.0
2011-12-01,7.54,7.65,7.36,7.65,2885700,5.13081245259231,5.20566515415533,5.00832621367101,5.20566515415533,4240688.62408074,0.0,1.0
2011-12-02,7.56,7.84,7.53,7.66,3668400,5.14442203469468,5.33495618412781,5.12400766154113,5.21246994520651,5390907.63023799,0.0,1.0
2011-12-05,7.77,7.88,7.67,7.72,3883500,5.28732264676953,5.36217534833255,5.21927473625769,5.25329869151361,5707008.44565185,0.0,1.0
2011-12-06,7.43,7.78,7.38,7.77,6646600,5.05595975102929,5.29412743782071,5.02193579577337,5.28732264676953,9767529.89181656,0.0,1.0
2011-12-07,7.68,7.72,7.26,7.4,4398800,5.22607952730888,5.25329869151361,4.94027830315917,5.03554537787574,6464269.02297756,0.0,1.0
2011-12-08,7.54,7.65,7.51,7.64,5993500,5.13081245259231,5.20566515415533,5.11039807943876,5.19886036310414,8807764.93344003,0.0,1.0
2011-12-09,7.83,7.94,7.56,7.57,3950100,5.32815139307663,5.40300409463965,5.14442203469468,5.15122682574586,5804880.66465028,0.0,1.0
2011-12-12,7.61,7.72,7.49,7.71,3422400,5.17844598995059,5.25329869151361,5.09678849733639,5.24649390046243,5029397.63213568,0.0,1.0
2011-12-13,7.46,7.72,7.36,7.66,3986200,5.07637412418284,5.25329869151361,5.00832621367101,5.21246994520651,5857931.52209538,0.0,1.0
2011-12-14,7.44,7.56,7.34,7.4,3489600,5.06956933313166,5.15133658044023,5.00142996037451,5.0423135840288,5121268.15789339,0.01,1.0
2011-12-15,7.4,7.57,7.34,7.55,4501000,5.0423135840288,5.15815051771595,5.00142996037451,5.14452264316452,6605578.85679681,0.0,1.0
2011-12-16,7.42,7.65,7.4,7.4,6051000,5.05594145858023,5.21266201592166,5.0423135840288,5.0423135840288,8880328.29648467,0.0,1.0
2011-12-19,7.23,7.48,7.16,7.43,2994000,4.92647665034165,5.09682508223452,4.87877908941165,5.06275539585594,4393935.36930675,0.0,1.0
2011-12-20,7.71,7.76,7.37,7.4,2878700,5.25354563957595,5.28761532595452,5.02187177220166,5.0423135840288,4224723.36259964,0.0,1.0
2011-12-21,7.82,7.83,7.64,7.74,4019200,5.32849894960881,5.33531288688453,5.20584807864595,5.2739874514031,5898498.67612481,0.0,1.0
2011-12-22,8.25,8.33,7.86,7.89,5559900,5.62149825246454,5.67600975067026,5.35575469871167,5.37619651053881,8159599.61917454,0.0,1.0
2011-12-23,8.16,8.33,8.05,8.32,3013100,5.56017281698311,5.67600975067026,5.48521950695025,5.66919581339454,4421966.15272483,0.0,1.0
2011-12-27,7.98,8.22,7.91,8.17,3730800,5.43752194602025,5.6010564406374,5.38982438509024,5.56698675425882,5475248.52231449,0.0,1.0
2011-12-28,7.81,8.02,7.73,8.01,3402500,5.3216850123331,5.4647776951231,5.26717351412738,5.45796375784739,4993441.91518577,0.0,1.0
2011-12-29,8.02,8.04,7.82,7.87,2551400,5.4647776951231,5.47840556967453,5.32849894960881,5.36256863598739,3744384.33575459,0.0,1.0
2011-12-30,8.0,8.02,7.84,8.02,2688700,5.45114982057168,5.4647776951231,5.34212682416024,5.4647776951231,3945883.10870242,0.0,1.0
2012-01-03,8.23,8.38,8.14,8.2,3661400,5.60787037791311,5.71007943704883,5.54654494243168,5.58742856608597,5373398.45062783,0.0,1.0
2012-01-04,8.32,8.35,8.04,8.15,4052200,5.66919581339454,5.68963762522169,5.47840556967453,5.55335887970739,5946928.8254859,0.0,1.0
2012-01-05,8.44,8.64,8.13,8.25,5370300,5.75096306070312,5.88724180621741,5.53973100515597,5.62149825246454,7881346.39739078,0.0,1.0
2012-01-06,8.52,8.55,8.3,8.46,3747200,5.80547455890883,5.82591637073598,5.65556793884311,5.76459093525455,5499316.83896668,0.0,1.0
2012-01-09,8.59,8.64,8.22,8.33,4016600,5.85317211983884,5.88724180621741,5.6010564406374,5.67600975067026,5894682.96738726,0.0,1.0
2012-01-10,8.73,8.87,8.65,8.82,6215300,5.94856724169884,6.04396236355884,5.89405574349312,6.00989267718027,9121451.73709159,0.0,1.0
2012-01-11,8.76,8.82,8.6,8.7,4202500,5.96900905352598,6.00989267718027,5.85998605711455,5.9281254298717,6167506.14212145,0.0,1.0
2012-01-12,8.74,8.89,8.55,8.8,4387100,5.95538117897456,6.05759023811027,5.82591637073598,5.99626480262884,6438421.46248684,0.0,1.0
2012-01-13,8.68,8.73,8.51,8.62,3250900,5.91449755532027,5.94856724169884,5.79866062163312,5.87361393166598,4770956.74418146,0.0,1.0
2012-01-17,8.64,8.85,8.6,8.76,3353900,5.88724180621741,6.03033448900742,5.85998605711455,5.96900905352598,4922117.51339943,0.0,1.0
2012-01-18,8.88,8.95,8.55,8.61,3956000,6.05077630083456,6.09847386176456,5.82591637073598,5.86679999439026,5805747.60219689,0.0,1.0
2012-01-19,8.77,9.0,8.72,8.98,5256200,5.9758229908017,6.13254354814313,5.94175330442313,6.11891567359171,7713895.48702408,0.0,1.0
2012-01-20,9.04,9.09,8.59,8.82,6177100,6.15979929724599,6.19386898362457,5.85317211983884,6.00989267718027,9065390.17025541,0.0,1.0
2012-01-23,9.25,9.31,9.03,9.06,6225400,6.302891980036,6.34377560369029,6.15298535997028,6.17342717179742,9136274.29795665,0.0,1.0
2012-01-24,9.01,9.16,8.9,9.13,5706300,6.13935748541885,6.24156654455457,6.06440417538599,6.22112473272743,8374453.37270377,0.0,1.0
2012-01-25,9.12,9.36,8.83,8.95,8091900,6.21431079545171,6.37784529006886,6.01670661445599,6.09847386176456,11875512.8974259,0.0,1.0
2012-01-26,8.73,9.21,8.63,9.02,7750100,5.94856724169884,6.27563623093314,5.8804278689417,6.14617142269456,11373893.9564677,0.0,1.0
2012-01-27,8.79,8.83,8.64,8.66,3823700,5.98945086535313,6.01670661445599,5.88724180621741,5.90086968076884,5611586.7306674,0.0,1.0
2012-01-30,8.7,8.79,8.59,8.65,2745700,5.9281254298717,5.98945086535313,5.85317211983884,5.89405574349312,4029535.18487158,0.0,1.0
2012-01-31,8.73,8.84,8.61,8.79,3738300,5.94856724169884,6.0235205517317,5.86679999439026,5.98945086535313,5486255.37444202,0.0,1.0
2012-02-01,8.89,9.08,8.86,8.92,6495500,6.05759023811027,6.18705504634885,6.03714842628313,6.07803204993742,9532667.73257581,0.0,1.0
2012-02-02,9.02,9.1,8.81,8.94,3623900,6.14617142269456,6.20068292090028,6.00307873990456,6.09165992448885,5318364.18999022,0.0,1.0
2012-02-03,9.42,9.44,9.12,9.17,4152200,6.41872891372315,6.43235678827458,6.21431079545171,6.24838048183028,6093686.85385286,0.0,1.0
2012-02-06,9.24,9.46,9.21,9.36,4035200,6.29607804276028,6.44598466282601,6.27563623093314,6.37784529006886,5921979.96066352,0.0,1.0
2012-02-07,9.21,9.27,9.13,9.19,6098400,6.27563623093314,6.31651985458743,6.22112473272743,6.26200835638171,8949891.60193061,0.0,1.0
2012-02-08,9.46,9.47,9.2,9.22,7784000,6.44598466282601,6.45279860010172,6.26882229365743,6.28245016820886,11423644.9280841,0.0,1.0
2012-02-09,9.45,9.56,9.38,9.5,4838300,6.43917072555029,6.51412403558315,6.39147316462029,6.47324041192886,7100593.68647857,0.0,1.0
2012-02-10,9.31,9.41,9.13,9.37,3172800,6.34377560369029,6.41191497644743,6.22112473272743,6.38465922734457,4656338.72402687,0.0,1.0
2012-02-13,9.51,9.53,9.3,9.4,4093000,6.48005434920458,6.49368222375601,6.33696166641457,6.40510103917172,6006806.10105962,0.0,1.0
2012-02-14,9.46,9.55,9.35,9.5,4820300,6.44598466282601,6.50731009830744,6.37103135279315,6.47324041192886,7074177.24137251,0.0,1.0
2012-02-15,9.45,9.6,9.4,9.52,4616000,6.43917072555029,6.54137978468601,6.40510103917172,6.48686828648029,6774350.58941882,0.0,1.0
2012-02-16,9.57,9.61,9.33,9.43,4234500,6.52093797285887,6.54819372196172,6.35740347824172,6.42554285099886,6214468.71119887,0.0,1.0
2012-02-17,9.59,9.72,9.53,9.64,3836100,6.5345658474103,6.62314703199459,6.49368222375601,6.56863553378887,5629784.7261849,0.0,1.0
2012-02-21,9.63,9.74,9.48,9.61,3393900,6.56182159651315,6.63677490654602,6.45961253737744,6.54819372196172,4980820.72474622,0.0,1.0
2012-02-22,9.41,9.63,9.4,9.58,4577000,6.41191497644743,6.56182159651315,6.40510103917172,6.52775191013458,6717114.95835571,0.0,1.0
2012-02-23,9.48,9.51,9.32,9.4,3727300,6.45961253737744,6.48005434920458,6.350589540966,6.40510103917172,5470111.99132165,0.0,1.0
2012-02-24,9.38,9.53,9.33,9.49,2083100,6.39147316462029,6.49368222375601,6.35740347824172,6.46642647465315,3057116.48891212,0.0,1.0
2012-02-27,9.42,9.45,9.2,9.27,4226700,6.41872891372315,6.43917072555029,6.26882229365743,6.31651985458743,6203021.58498624,0.0,1.0
2012-02-28,9.41,9.48,9.3,9.42,3341400,6.41191497644743,6.45961253737744,6.33696166641457,6.41872891372315,4903772.75985356,0.0,1.0
2012-02-29,9.4,9.63,9.35,9.41,4361200,6.40510103917172,6.56182159651315,6.37103135279315,6.41191497644743,6400411.1331398,0.0,1.0
2012-03-01,9.52,9.65,9.4,9.46,3337000,6.48686828648029,6.57544947106458,6.40510103917172,6.44598466282601,4897315.40660542,0.0,1.0
2012-03-02,9.48,9.56,9.39,9.52,3941300,6.45961253737744,6.51412403558315,6.398287101896,6.48686828648029,5784174.17202694,0.0,1.0
2012-03-05,9.43,9.56,9.35,9.42,3961900,6.42554285099886,6.51412403558315,6.37103135279315,6.41872891372315,5814406.32587054,0.0,1.0
2012-03-06,9.21,9.29,9.11,9.28,4593100,6.27563623093314,6.33014772913886,6.207496858176,6.32333379186314,6740743.00092278,0.0,1.0
2012-03-07,9.45,9.48,9.25,9.28,3215200,6.43917072555029,6.45961253737744,6.302891980036,6.32333379186314,4718564.12805446,0.0,1.0
2012-03-08,9.66,9.68,9.45,9.5,4506900,6.5822634083403,6.59589128289173,6.43917072555029,6.47324041192886,6614237.58047046,0.0,1.0
2012-03-09,10.09,10.15,9.67,9.69,10717600,6.87526271119602,6.91614633485031,6.58907734561601,6.60270522016744,15728938.4482572,0.0,1.0
2012-03-12,9.99,10.15,9.93,10.05,6322500,6.80712333843888,6.91614633485031,6.76623971478459,6.84800696209317,9278776.34350097,0.0,1.0
2012-03-13,10.39,10.41,10.06,10.1,7195600,7.07968082946746,7.09330870401889,6.85482089936888,6.88207664847174,10560120.6891729,0.0,1.0
2012-03-14,10.53,10.62,10.25,10.38,5432800,7.18188988860318,7.24327356286475,6.9909184575672,7.07958376483391,7965505.58242078,0.01,1.0
2012-03-15,10.69,10.76,10.41,10.58,5135700,7.29101642062374,7.33875927838274,7.10004498958776,7.21599192985961,7529901.15955647,0.0,1.0
2012-03-16,10.71,10.8,10.61,10.74,6728200,7.30465723712631,7.36604091138788,7.23645315461346,7.32511846188017,9864805.37837644,0.0,1.0
2012-03-19,10.81,10.99,10.6,10.71,4595600,7.37286131963916,7.4956286681623,7.22963274636218,7.30465723712631,6738013.07881257,0.0,1.0
2012-03-20,10.78,10.88,10.57,10.7,3998300,7.35240009488531,7.42060417739816,7.20917152160832,7.29783682887503,5862259.05061718,0.0,1.0
2012-03-21,10.89,10.93,10.69,10.78,5347200,7.42742458564944,7.45470621865458,7.29101642062374,7.35240009488531,7839999.89882205,0.0,1.0
2012-03-22,10.4,10.76,10.29,10.5,11998800,7.09322458133648,7.33875927838274,7.01820009057234,7.16142866384933,17592495.2846323,0.0,1.0
2012-03-23,10.47,10.51,10.1,10.17,10850700,7.14096743909547,7.16824907210061,6.88861233379792,6.93635519155692,15909164.9652432,0.0,1.0
2012-03-26,10.69,10.75,10.57,10.6,4861700,7.29101642062374,7.33193887013145,7.20917152160832,7.22963274636218,7128165.67700911,0.0,1.0
2012-03-27,10.48,10.73,10.46,10.73,5632200,7.14778784734676,7.31829805362888,7.13414703084419,7.31829805362888,8257863.44818699,0.0,1.0
2012-03-28,10.53,10.69,10.35,10.66,8676900,7.18188988860318,7.29101642062374,7.05912254008005,7.27055519586989,12721965.724508,0.0,1.0
2012-03-29,10.46,10.51,10.23,10.44,6519300,7.13414703084419,7.16824907210061,6.97727764106463,7.12050621434162,9558518.72763138,0.0,1.0
2012-03-30,10.38,10.56,10.31,10.56,4121100,7.07958376483391,7.20235111335704,7.03184090707491,7.20235111335704,6042306.92381723,0.0,1.0
2012-04-02,10.47,10.5,10.2,10.33,11469700,7.14096743909547,7.16142866384933,6.95681641631077,7.04548172357748,16816735.270706,0.0,1.0
2012-04-03,10.58,10.61,10.38,10.47,10003100,7.21599192985961,7.23645315461346,7.07958376483391,7.14096743909547,14666424.1075529,0.0,1.0
2012-04-04,10.37,10.57,10.37,10.44,8443900,7.07276335658262,7.20917152160832,7.07276335658262,7.12050621434162,12380343.9455535,0.0,1.0
2012-04-05,10.17,10.37,10.14,10.33,5396100,6.93635519155692,7.07276335658262,6.91589396680306,7.04548172357748,7911696.48676571,0.0,1.0
2012-04-09,9.89,10.03,9.82,10.03,5893100,6.74538376052094,6.84086947603893,6.69764090276194,6.84086947603893,8640391.86934249,0.0,1.0
2012-04-10,9.69,9.8,9.3,9.6,8188800,6.60897559549524,6.68400008625937,6.34297967369512,6.54759192123367,12006319.4141745,0.0,1.0
2012-04-11,9.97,10.08,9.8,9.83,5545700,6.79994702653122,6.87497151729535,6.68400008625937,6.70446131101323,8131038.195485,0.0,1.0
2012-04-12,10.21,10.23,10.01,10.03,3054400,6.96363682456206,6.97727764106463,6.82722865953636,6.84086947603893,4478324.2988783,0.0,1.0
2012-04-13,9.77,10.18,9.6,10.15,9219200,6.66353886150552,6.9431755998082,6.54759192123367,6.92271437505435,13517079.4186154,0.0,1.0
2012-04-16,9.83,9.92,9.7,9.86,7701500,6.70446131101323,6.76584498527479,6.61579600374652,6.72492253576708,11291846.0541551,0.0,1.0
2012-04-17,10.12,10.17,9.86,9.93,3957000,6.90225315030049,6.93635519155692,6.72492253576708,6.77266539352608,5801705.49065658,0.0,1.0
2012-04-18,9.96,10.18,9.86,10.04,5424300,6.79312661827993,6.9431755998082,6.72492253576708,6.84768988429021,7953042.98533446,0.0,1.0
2012-04-19,9.18,9.63,8.99,9.45,23208000,6.2611347746797,6.56805314598753,6.13154701790528,6.44528579746439,34027288.6093398,0.0,1.0
2012-04-20,9.08,9.17,8.92,9.01,10701800,6.19293069216685,6.25431436642841,6.08380416014629,6.14518783440785,15690849.5880486,0.0,1.0
2012-04-23,8.95,9.08,8.83,8.92,5590900,6.10426538490014,6.19293069216685,6.02242048588472,6.08380416014629,8197309.88822639,0.0,1.0
2012-04-24,9.07,9.16,8.94,8.97,4029500,6.18611028391556,6.24749395817713,6.09744497664885,6.11790620140271,5908004.11286345,0.0,1.0
2012-04-25,9.14,9.23,9.01,9.19,3345100,6.23385314167456,6.29523681593612,6.14518783440785,6.26795518293098,4904545.11923055,0.0,1.0
2012-04-26,9.2,9.28,9.07,9.1,3591300,6.27477559118227,6.32933885719255,6.18611028391556,6.20657150866942,5265520.57836617,0.0,1.0
2012-04-27,9.24,9.27,9.11,9.26,2255600,6.30205722418741,6.32251844894126,6.2133919169207,6.31569804068998,3307133.41034242,0.0,1.0
2012-04-30,9.18,9.22,9.05,9.19,4401800,6.2611347746797,6.28841640768484,6.17246946741299,6.26795518293098,6453865.8652444,0.0,1.0
2012-05-01,9.28,9.44,9.13,9.18,7060300,6.32933885719255,6.43846538921311,6.22703273342327,6.2611347746797,10351726.3774785,0.0,1.0
2012-05-02,9.26,9.31,9.11,9.22,5548000,6.31569804068998,6.3498000819464,6.2133919169207,6.28841640768484,8134410.42763777,0.0,1.0
2012-05-03,9.28,9.39,9.21,9.27,5731300,6.32933885719255,6.40436334795668,6.28159599943355,6.32251844894126,8403162.6683346,0.0,1.0
2012-05-04,9.15,9.28,9.02,9.24,4275700,6.24067354992584,6.32933885719255,6.15200824265914,6.30205722418741,6268979.57199907,0.0,1.0
2012-05-07,9.22,9.35,9.11,9.11,3262700,6.28841640768484,6.37708171495154,6.2133919169207,6.2133919169207,4783731.23688784,0.0,1.0
2012-05-08,9.2,9.22,9.06,9.14,2843500,6.27477559118227,6.28841640768484,6.17928987566428,6.23385314167456,4169105.27234823,0.0,1.0
2012-05-09,8.94,9.09,8.83,9.04,6396900,6.09744497664885,6.19975110041813,6.02242048588472,6.16564905916171,9379057.32958834,0.0,1.0
2012-05-10,9.09,9.21,9.03,9.07,3574600,6.19975110041813,6.28159599943355,6.15882865091042,6.18611028391556,5241035.24056128,0.0,1.0
2012-05-11,9.08,9.2,8.85,8.99,2979900,6.19293069216685,6.27477559118227,6.03606130238729,6.13154701790528,4369093.30088641,0.0,1.0
2012-05-14,8.97,9.11,8.93,8.94,3520700,6.11790620140271,6.2133919169207,6.09062456839757,6.09744497664885,5162007.71315507,0.0,1.0
2012-05-15,8.74,8.99,8.7,8.96,3425300,5.96103681162315,6.13154701790528,5.93375517861801,6.11108579315143,5022133.38820975,0.0,1.0
2012-05-16,8.6,8.92,8.59,8.81,3697100,5.86555109610516,6.08380416014629,5.85873068785388,6.00877966938215,5420643.25739359,0.0,1.0
2012-05-17,8.51,8.71,8.5,8.62,3524200,5.8041674218436,5.9405755868693,5.79734701359231,5.87919191260773,5167139.37077884,0.0,1.0
2012-05-18,8.44,8.66,8.4,8.59,2684500,5.7564245640846,5.90647354561287,5.72914293107946,5.85873068785388,3935981.39743937,0.0,1.0
2012-05-21,8.52,8.75,8.51,8.7,5353900,5.81098783009488,5.96785721987444,5.8041674218436,5.93375517861801,7849823.35770185,0.0,1.0
2012-05-22,8.71,8.79,8.55,8.57,5564800,5.9405755868693,5.99513885287958,5.83144905484874,5.84508987135131,8159042.38423192,0.0,1.0
2012-05-23,8.61,8.71,8.48,8.64,5336200,5.87237150435645,5.9405755868693,5.78370619708974,5.8928327291103,7823871.83200444,0.0,1.0
2012-05-24,8.66,8.71,8.52,8.7,5493400,5.90647354561287,5.9405755868693,5.81098783009488,5.93375517861801,8054356.56870681,0.0,1.0
2012-05-25,8.71,8.77,8.62,8.66,2513200,5.9405755868693,5.98149803637701,5.87919191260773,5.90647354561287,3684823.41145264,0.0,1.0
2012-05-29,8.8,8.84,8.63,8.8,3893400,6.00195926113086,6.029240894136,5.88601232085902,6.00195926113086,5708455.94069303,0.0,1.0
2012-05-30,8.45,8.69,8.45,8.66,4100700,5.76324497233589,5.92693477036673,5.76324497233589,5.90647354561287,6012396.69081006,0.0,1.0
2012-05-31,8.48,8.54,8.36,8.49,7167100,5.78370619708974,5.82462864659745,5.70186129807432,5.79052660534103,10508315.2443985,0.0,1.0
2012-06-01,8.05,8.35,7.99,8.35,5244200,5.49042864228448,5.69504088982304,5.44950619277677,5.69504088982304,7688982.54589366,0.0,1.0
2012-06-04,7.61,8.08,7.56,8.02,6707300,5.19033067922794,5.51088986703834,5.15622863797152,5.46996741753063,9834162.05142301,0.0,1.0
2012-06-05,7.55,7.71,7.52,7.55,10231000,5.14940822972023,5.25853476174079,5.12894700496637,5.14940822972023,15000568.3282556,0.0,1.0
2012-06-06,7.87,7.87,7.55,7.64,10373700,5.36766129376135,5.36766129376135,5.14940822972023,5.2107919039818,15209793.3405166,0.0,1.0
2012-06-07,7.99,8.08,7.87,7.98,6204500,5.44950619277677,5.51088986703834,5.36766129376135,5.44268578452549,9096962.77906968,0.0,1.0
2012-06-08,7.96,8.03,7.76,7.9,7529500,5.42904496802292,5.47678782578191,5.29263680299722,5.38812251851521,11039661.7366436,0.0,1.0
2012-06-11,7.66,8.07,7.64,8.05,5228000,5.22443272048437,5.50406945878705,5.2107919039818,5.49042864228448,7665230.30203501,0.0,1.0
2012-06-12,7.74,7.75,7.44,7.51,6566700,5.27899598649465,5.28581639474593,5.07438373895609,5.12212659671509,9628016.03373629,0.0,1.0
2012-06-13,7.77,7.92,7.65,7.71,5222600,5.30627761949979,5.40871541138202,5.224327385994,5.26530250274689,7647470.58293293,0.01,1.0
2012-06-14,7.94,7.98,7.74,7.74,4066800,5.42237378363299,5.44969052813492,5.28579006112334,5.28579006112334,5955028.79153518,0.0,1.0
2012-06-15,8.09,8.09,7.9,7.96,6732100,5.52481157551522,5.52481157551522,5.39505703913106,5.43603215588395,9857836.46294237,0.0,1.0
2012-06-18,8.13,8.17,7.95,7.99,5132500,5.55212832001715,5.57944506451908,5.42920296975847,5.4565197142604,7515536.85269852,0.0,1.0
2012-06-19,8.42,8.48,8.18,8.21,5983900,5.75017471765614,5.79114983440903,5.58627425064456,5.60676180902101,8762244.70976379,0.0,1.0
2012-06-20,8.41,8.5,8.31,8.42,4212200,5.74334553153066,5.80480820666,5.67505367027583,5.75017471765614,6167938.49604222,0.0,1.0
2012-06-21,8.05,8.52,8.03,8.43,4725800,5.49749483101329,5.81846657891096,5.48383645876233,5.75700390378162,6920004.68747836,0.0,1.0
2012-06-22,8.13,8.18,8.01,8.15,4398600,5.55212832001715,5.58627425064456,5.47017808651136,5.56578669226812,6440884.63717091,0.0,1.0
2012-06-25,7.91,8.04,7.83,8.04,2817100,5.40188622525654,5.49066564488781,5.34725273625268,5.49066564488781,4125088.91724052,0.0,1.0
2012-06-26,8.21,8.41,7.92,7.96,21410500,5.60676180902101,5.74334553153066,5.40871541138202,5.43603215588395,31351466.4948274,0.0,1.0
2012-06-27,8.32,8.36,8.14,8.28,4295400,5.68188285640132,5.70919960090324,5.55895750614263,5.65456611189939,6289768.53328421,0.0,1.0
2012-06-28,8.32,8.34,8.09,8.25,4474300,5.68188285640132,5.69554122865228,5.52481157551522,5.63407855352294,6551732.39942113,0.0,1.0
2012-06-29,8.65,8.73,8.45,8.73,4444900,5.90724599854223,5.96187948754609,5.77066227603259,5.96187948754609,6508681.88145342,0.0,1.0
2012-07-02,8.72,8.74,8.52,8.7,4562100,5.95505030142061,5.96870867367157,5.81846657891096,5.94139192916964,6680298.23199141,0.0,1.0
2012-07-03,8.74,8.79,8.64,8.73,2510300,5.96870867367157,6.00285460429899,5.90041681241675,5.96187948754609,3675840.65491069,0.0,1.0
2012-07-05,8.5,8.71,8.46,8.67,4317900,5.80480820666,5.94822111529513,5.77749146215807,5.9209043707932,6322715.35825951,0.0,1.0
2012-07-06,8.51,8.54,8.33,8.39,2324200,5.81163739278548,5.83212495116193,5.6887120425268,5.72968715927969,3403333.80478166,0.0,1.0
2012-07-09,8.33,8.52,8.27,8.49,2559300,5.6887120425268,5.81846657891096,5.6477369257739,5.79797902053452,3747591.51819022,0.0,1.0
2012-07-10,8.24,8.48,8.19,8.42,3807100,5.62724936739746,5.79114983440903,5.59310343677004,5.75017471765614,5574749.21615363,0.0,1.0
2012-07-11,8.56,8.58,8.26,8.26,5712100,5.84578332341289,5.85944169566386,5.64090773964842,5.64090773964842,8364247.06406219,0.0,1.0
2012-07-12,8.61,8.64,8.41,8.47,6290100,5.8799292540403,5.90041681241675,5.74334553153066,5.78432064828355,9210614.3900943,0.0,1.0
2012-07-13,8.82,8.87,8.61,8.65,9994600,6.02334216267543,6.05748809330284,5.8799292540403,5.90724599854223,14635126.0843606,0.0,1.0
2012-07-16,8.7,8.84,8.66,8.81,7655200,5.94139192916964,6.0370005349264,5.91407518466772,6.01651297654995,11209534.8689289,0.0,1.0
2012-07-17,8.9,8.92,8.7,8.76,5308700,6.07797565167929,6.09163402393026,5.94139192916964,5.98236704592254,7773547.09983841,0.0,1.0
2012-07-18,8.87,8.95,8.74,8.86,4861200,6.05748809330284,6.1121215823067,5.96870867367157,6.05065890717736,7118271.35866304,0.0,1.0
2012-07-19,8.55,8.94,8.5,8.89,5121600,5.83895413728741,6.10529239618122,5.80480820666,6.07114646555381,7499575.94637715,0.0,1.0
2012-07-20,8.09,8.38,7.85,8.04,29445600,5.52481157551522,5.72285797315421,5.36091110850364,5.49066564488781,43117290.1996726,0.0,1.0
2012-07-23,7.91,8.04,7.71,7.95,10621700,5.40188622525654,5.49066564488781,5.26530250274689,5.42920296975847,15553390.7040054,0.0,1.0
2012-07-24,7.97,8.06,7.87,7.93,5432100,5.44286134200943,5.50432401713878,5.37456948075461,5.4155445975075,7954242.13103627,0.0,1.0
2012-07-25,7.96,8.18,7.94,8.08,5454500,5.43603215588395,5.58627425064456,5.42237378363299,5.51798238938974,7987042.52567834,0.0,1.0
2012-07-26,8.0,8.13,7.95,8.11,4310000,5.46334890038588,5.55212832001715,5.42920296975847,5.53846994776619,6311147.36193485,0.0,1.0
2012-07-27,8.22,8.34,8.03,8.16,5080200,5.61359099514649,5.69554122865228,5.48383645876233,5.5726158783936,7438953.78842261,0.0,1.0
2012-07-30,8.16,8.22,8.12,8.2,2556200,5.5726158783936,5.61359099514649,5.54529913389167,5.59993262289553,3743052.17786029,0.0,1.0
2012-07-31,8.23,8.29,8.13,8.13,2747900,5.62042018127197,5.66139529802487,5.55212832001715,5.55212832001715,4023759.12664983,0.0,1.0
2012-08-01,8.23,8.38,8.2,8.27,3619400,5.62042018127197,5.72285797315421,5.59993262289553,5.6477369257739,5299899.48069304,0.0,1.0
2012-08-02,8.06,8.27,7.96,8.11,4408500,5.50432401713878,5.6477369257739,5.43603215588395,5.53846994776619,6455381.24016003,0.0,1.0
2012-08-03,8.29,8.33,8.0,8.21,3808400,5.66139529802487,5.6887120425268,5.46334890038588,5.60676180902101,5576652.81048554,0.0,1.0
2012-08-06,8.24,8.4,8.23,8.34,3029800,5.62724936739746,5.73651634540517,5.62042018127197,5.69554122865228,4436546.236007,0.0,1.0
2012-08-07,8.41,8.48,8.27,8.27,3535700,5.74334553153066,5.79114983440903,5.6477369257739,5.6477369257739,5177337.29178493,0.0,1.0
2012-08-08,8.47,8.51,8.33,8.35,2488700,5.78432064828355,5.81163739278548,5.6887120425268,5.70237041477776,3644211.7029344,0.0,1.0
2012-08-09,8.33,8.49,8.32,8.42,4152900,5.6887120425268,5.79797902053452,5.68188285640132,5.75017471765614,6081105.30844065,0.0,1.0
2012-08-10,8.35,8.35,8.24,8.33,3799500,5.70237041477776,5.70237041477776,5.62724936739746,5.6887120425268,5563620.51082865,0.0,1.0
2012-08-13,8.42,8.48,8.27,8.33,4048500,5.75017471765614,5.79114983440903,5.6477369257739,5.6887120425268,5928232.04055527,0.0,1.0
2012-08-14,8.5,8.67,8.47,8.48,3741800,5.80480820666,5.9209043707932,5.78432064828355,5.79114983440903,5479130.20855866,0.0,1.0
2012-08-15,8.54,8.58,8.46,8.47,1584200,5.83212495116193,5.85944169566386,5.77749146215807,5.78432064828355,2319749.33892742,0.0,1.0
2012-08-16,8.64,8.69,8.49,8.52,3180400,5.90041681241675,5.93456274304416,5.79797902053452,5.81846657891096,4657070.31784167,0.0,1.0
2012-08-17,8.65,8.71,8.6,8.66,2136800,5.90724599854223,5.94822111529513,5.87310006791482,5.91407518466772,3128923.36032074,0.0,1.0
2012-08-20,8.63,8.71,8.6,8.63,1754600,5.89358762629127,5.94822111529513,5.87310006791482,5.89358762629127,2569266.62674034,0.0,1.0
2012-08-21,8.59,8.73,8.53,8.64,2481100,5.86627088178934,5.96187948754609,5.82529576503644,5.90041681241675,3633082.99760941,0.0,1.0
2012-08-22,8.52,8.68,8.47,8.55,3027600,5.81846657891096,5.92773355691868,5.78432064828355,5.83895413728741,4433324.76867609,0.0,1.0
2012-08-23,8.32,8.51,8.3,8.51,2231400,5.68188285640132,5.81163739278548,5.66822448415035,5.81163739278548,3267446.45555021,0.0,1.0
2012-08-24,8.42,8.5,8.27,8.28,4111000,5.75017471765614,5.80480820666,5.6477369257739,5.65456611189939,6019750.99881999,0.0,1.0
2012-08-27,8.61,8.7,8.55,8.69,4339300,5.8799292540403,5.94139192916964,5.83895413728741,5.93456274304416,6354051.44956935,0.0,1.0
2012-08-28,8.66,8.74,8.54,8.57,4250900,5.91407518466772,5.96870867367157,5.83212495116193,5.85261250953837,6224607.03499973,0.0,1.0
2012-08-29,8.97,8.98,8.66,8.68,6375600,6.12577995455767,6.13260914068315,5.91407518466772,5.92773355691868,9335812.32500042,0.0,1.0
2012-08-30,8.98,8.99,8.83,8.9,5331100,6.13260914068315,6.13943832680863,6.03017134880092,6.07797565167929,7806347.49448048,0.0,1.0
2012-08-31,8.96,9.09,8.92,9.04,4234700,6.11895076843219,6.20773018806346,6.09163402393026,6.17358425743604,6200885.32101751,0.0,1.0
2012-09-04,8.99,9.09,8.91,8.96,3776300,6.13943832680863,6.20773018806346,6.08480483780477,6.11895076843219,5529648.67352078,0.0,1.0
2012-09-05,9.02,9.06,8.91,8.98,5079500,6.15992588518508,6.18724262968701,6.08480483780477,6.13260914068315,7437928.77609004,0.0,1.0
2012-09-06,9.32,9.37,9.06,9.1,6643500,6.36480146894955,6.39894739957696,6.18724262968701,6.21455937418894,9728099.1877063,0.0,1.0
2012-09-07,9.37,9.39,9.18,9.37,5837400,6.39894739957696,6.41260577182793,6.2691928631928,6.39894739957696,8547724.2715913,0.0,1.0
2012-09-10,9.4,9.45,9.33,9.34,3873300,6.41943495795341,6.45358088858082,6.37163065507503,6.37845984120051,5671686.09674762,0.0,1.0
2012-09-11,9.57,9.61,9.34,9.38,5867100,6.53553112208661,6.56284786658854,6.37845984120051,6.40577658570245,8591214.08055869,0.0,1.0
2012-09-12,9.8,9.85,9.58,9.61,7292300,6.69943158909819,6.73361236251195,6.54903618607761,6.56954465012587,10667254.2363583,0.01,1.0
2012-09-13,10.01,10.06,9.68,9.79,5567700,6.842990837436,6.87717161084977,6.61739773290515,6.69259543441543,8144490.95782839,0.0,1.0
2012-09-14,10.23,10.26,10.05,10.07,6842400,6.99338624045658,7.01389470450483,6.87033545616702,6.88400776553252,10009135.7166954,0.0,1.0
2012-09-17,10.03,10.21,9.98,10.21,4531700,6.85666314680151,6.97971393109107,6.82248237338774,6.97971393109107,6629019.10548178,0.0,1.0
2012-09-18,10.05,10.1,9.94,10.03,3331500,6.87033545616702,6.90451622958078,6.79513775465673,6.85666314680151,4873353.74140224,0.0,1.0
2012-09-19,10.11,10.19,10.0,10.05,3283600,6.91135238426354,6.96604162172556,6.83615468275325,6.87033545616702,4803285.11039123,0.0,1.0
2012-09-20,9.93,10.01,9.88,10.01,3837600,6.78830159997398,6.842990837436,6.75412082656021,6.842990837436,5613682.22062291,0.0,1.0
2012-09-21,9.85,10.03,9.84,10.0,5123200,6.73361236251195,6.85666314680151,6.7267762078292,6.83615468275325,7494271.61577426,0.0,1.0
2012-09-24,9.86,9.97,9.62,9.65,6691200,6.7404485171947,6.81564621870499,6.57638080480863,6.59688926885689,9787958.74365021,0.0,1.0
2012-09-25,9.66,9.95,9.65,9.86,3096300,6.60372542353964,6.80197390933948,6.59688926885689,6.7404485171947,4529300.67222085,0.0,1.0
2012-09-26,9.55,9.65,9.48,9.6,4145200,6.52852772202935,6.59688926885689,6.48067463925008,6.56270849544312,6063642.78218838,0.0,1.0
2012-09-27,9.73,9.76,9.53,9.61,3404400,6.65157850631891,6.67208697036717,6.51485541266385,6.56954465012587,4979992.63912045,0.0,1.0
2012-09-28,9.63,9.74,9.61,9.69,5676900,6.58321695949138,6.65841466100167,6.56954465012587,6.6242338875879,8304229.88280546,0.0,1.0
2012-10-01,9.71,9.88,9.68,9.71,6421600,6.63790619695341,6.75412082656021,6.61739773290515,6.63790619695341,9393584.9874797,0.0,1.0
2012-10-02,9.71,9.84,9.65,9.75,2717900,6.63790619695341,6.7267762078292,6.59688926885689,6.66525081568442,3975773.11534058,0.0,1.0
2012-10-03,9.73,9.78,9.65,9.75,2643700,6.65157850631891,6.68575927973268,6.59688926885689,6.66525081568442,3867232.5637536,0.0,1.0
2012-10-04,9.91,9.98,9.72,9.76,2578700,6.77462929060847,6.82248237338774,6.64474235163616,6.67208697036717,3772149.87031486,0.0,1.0
2012-10-05,9.93,10.06,9.9,9.99,3191700,6.78830159997398,6.87717161084977,6.76779313592572,6.8293185280705,4668852.80997554,0.0,1.0
2012-10-08,9.84,9.92,9.75,9.88,2103700,6.7267762078292,6.78146544529122,6.66525081568442,6.75412082656021,3077314.80287795,0.0,1.0
2012-10-09,9.7,9.9,9.7,9.8,3214600,6.63107004227065,6.76779313592572,6.63107004227065,6.69943158909819,4702351.17427935,0.0,1.0
2012-10-10,9.71,9.77,9.58,9.69,3761100,6.63790619695341,6.67892312504993,6.54903618607761,6.6242338875879,5501777.20449886,0.0,1.0
2012-10-11,9.95,10.0,9.77,9.81,4414900,6.80197390933948,6.83615468275325,6.67892312504993,6.70626774378094,6458162.81942571,0.0,1.0
2012-10-12,9.52,9.85,9.4,9.83,7330200,6.50801925798109,6.73361236251195,6.42598540178806,6.71994005314644,10722694.7606864,0.0,1.0
2012-10-15,9.59,9.67,9.47,9.55,2810300,6.55587234076037,6.61056157822239,6.47383848456733,6.52852772202935,4110936.82109041,0.0,1.0
2012-10-16,9.38,9.68,9.34,9.63,3994000,6.41231309242255,6.61739773290515,6.38496847369154,6.58321695949138,5842465.80914319,0.0,1.0
2012-10-17,9.66,9.7,9.41,9.44,3513700,6.60372542353964,6.63107004227065,6.43282155647081,6.45333002051907,5139877.84516436,0.0,1.0
2012-10-18,9.68,9.75,9.54,9.67,6921600,6.61739773290515,6.66525081568442,6.5216915673466,6.61056157822239,10124990.3216238,0.0,1.0
2012-10-19,9.33,9.71,8.9,9.44,8415900,6.37813231900878,6.63790619695341,6.08417766765039,6.45333002051907,12310868.3032469,0.0,1.0
2012-10-22,9.41,9.43,9.18,9.23,5362300,6.43282155647081,6.44649386583631,6.27558999876748,6.30977077218125,7844029.64656198,0.0,1.0
2012-10-23,9.28,9.37,9.16,9.24,3623000,6.34395154559502,6.4054769377398,6.26191768940198,6.316606926864,5299763.05120826,0.0,1.0
2012-10-24,9.26,9.45,9.22,9.26,3722800,6.33027923622951,6.46016617520182,6.3029346174985,6.33027923622951,5445751.55590343,0.0,1.0
2012-10-25,9.34,9.45,9.26,9.37,2746700,6.38496847369154,6.46016617520182,6.33027923622951,6.4054769377398,4017902.06258728,0.0,1.0
2012-10-26,9.2,9.39,9.19,9.35,2861800,6.28926230813299,6.4191492471053,6.28242615345024,6.39180462837429,4186271.57050726,0.0,1.0
2012-10-31,9.31,9.36,9.22,9.25,2673900,6.36446000964328,6.39864078305704,6.3029346174985,6.32344308154676,3911409.4459359,0.0,1.0
2012-11-01,9.38,9.44,9.15,9.3,4311100,6.41231309242255,6.45333002051907,6.25508153471922,6.35762385496052,6306323.07205739,0.0,1.0
2012-11-02,9.28,9.47,9.26,9.47,2477400,6.34395154559502,6.47383848456733,6.33027923622951,6.47383848456733,3623967.14961726,0.0,1.0
2012-11-05,9.22,9.25,9.06,9.2,2429200,6.3029346174985,6.32344308154676,6.19355614257445,6.28926230813299,3553459.67540577,0.0,1.0
2012-11-06,9.56,9.62,9.25,9.3,5085300,6.53536387671211,6.57638080480863,6.32344308154676,6.35762385496052,7438831.09144614,0.0,1.0
2012-11-07,9.16,9.49,9.11,9.4,4573000,6.26191768940198,6.48751079393283,6.22773691598821,6.42598540178806,6689433.18608208,0.0,1.0
2012-11-08,9.0,9.3,8.99,9.2,3469800,6.15253921447793,6.35762385496052,6.14570305979517,6.28926230813299,5075660.4568265,0.0,1.0
2012-11-09,9.04,9.13,8.91,8.99,3776300,6.17988383320894,6.24140922535372,6.09101382233315,6.14570305979517,5524011.92665684,0.0,1.0
2012-11-12,9.27,9.34,9.05,9.07,3733500,6.33711539091226,6.38496847369154,6.18671998789169,6.2003922972572,5461403.63005411,0.0,1.0
2012-11-13,9.16,9.38,9.1,9.16,5962600,6.26191768940198,6.41231309242255,6.22090076130546,6.26191768940198,8722154.8907354,0.0,1.0
2012-11-14,9.15,9.27,9.12,9.18,5197400,6.25508153471922,6.33711539091226,6.23457307067096,6.27558999876748,7602812.16736126,0.0,1.0
2012-11-15,9.16,9.3,9.09,9.15,4405900,6.26191768940198,6.35762385496052,6.2140646066227,6.25508153471922,6444997.52341111,0.0,1.0
2012-11-16,9.31,9.32,9.12,9.17,4330100,6.36446000964328,6.37129616432603,6.23457307067096,6.26875384408473,6334116.47475486,0.0,1.0
2012-11-19,9.59,9.63,9.4,9.41,3642200,6.55587234076037,6.58321695949138,6.42598540178806,6.43282155647081,5327849.01603939,0.0,1.0
2012-11-20,9.67,9.72,9.53,9.59,2154900,6.61056157822239,6.64474235163616,6.51485541266385,6.55587234076037,3152210.70909431,0.0,1.0
2012-11-21,9.6,9.72,9.53,9.7,1943400,6.56270849544312,6.64474235163616,6.51485541266385,6.63107004227065,2842826.25275135,0.0,1.0
2012-11-23,9.85,9.85,9.6,9.65,965700,6.73361236251195,6.73361236251195,6.56270849544312,6.59688926885689,1412636.26236594,0.0,1.0
2012-11-26,9.66,9.83,9.61,9.8,6250800,6.60372542353964,6.71994005314644,6.56954465012587,6.69943158909819,9143736.92533607,0.0,1.0
2012-11-27,9.58,9.78,9.53,9.6,3963800,6.54903618607761,6.68575927973268,6.51485541266385,6.56270849544312,5798288.92696089,0.0,1.0
2012-11-28,9.58,9.61,9.4,9.53,3638600,6.54903618607761,6.56954465012587,6.42598540178806,6.51485541266385,5322582.89763356,0.0,1.0
2012-11-29,9.56,9.67,9.46,9.66,3728900,6.53536387671211,6.61056157822239,6.46700232988458,6.60372542353964,5454674.70097998,0.0,1.0
2012-11-30,9.46,9.61,9.44,9.59,7245600,6.46700232988458,6.56954465012587,6.45333002051907,6.55587234076037,10598940.9781492,0.0,1.0
2012-12-03,9.48,9.66,9.4,9.56,4777700,6.48067463925008,6.60372542353964,6.42598540178806,6.53536387671211,6988870.52988068,0.0,1.0
2012-12-04,9.34,9.5,9.18,9.48,7579400,6.38496847369154,6.49434694861559,6.27558999876748,6.48067463925008,11087227.1792238,0.0,1.0
2012-12-05,9.4,9.5,9.3,9.4,3434200,6.42598540178806,6.49434694861559,6.35762385496052,6.42598540178806,5023584.39703544,0.0,1.0
2012-12-06,9.38,9.47,9.31,9.4,3412100,6.41231309242255,6.47383848456733,6.36446000964328,6.42598540178806,4991256.28126627,0.0,1.0
2012-12-07,9.41,9.44,9.33,9.43,1813300,6.43282155647081,6.45333002051907,6.37813231900878,6.44649386583631,2652514.58480705,0.0,1.0
2012-12-10,9.37,9.44,9.29,9.35,4634100,6.4054769377398,6.45333002051907,6.35078770027777,6.39180462837429,6778810.91791448,0.0,1.0
2012-12-11,9.45,9.5,9.36,9.43,2896500,6.46016617520182,6.49434694861559,6.39864078305704,6.44649386583631,4237031.10069686,0.0,1.0
2012-12-12,9.54,9.65,9.43,9.5,2355300,6.52852772202935,6.60380424712613,6.45325119693258,6.50115444017598,3441750.26234176,0.01,1.0
2012-12-13,9.5,9.65,9.47,9.55,2210800,6.50115444017598,6.60380424712613,6.48062447878595,6.5353710424927,3230595.45704801,0.0,1.0
2012-12-14,9.4,9.59,9.38,9.45,1999400,6.43272123554255,6.56274432434607,6.41903459461586,6.46693783785927,2921681.09137949,0.0,1.0
2012-12-17,9.77,9.78,9.38,9.44,2614500,6.68592409268625,6.69276741314959,6.41903459461586,6.46009451739592,3820513.76083409,0.0,1.0
2012-12-18,10.11,10.12,9.73,9.8,3399800,6.91859698843991,6.92544030890326,6.65855081083287,6.70645405407628,4968056.10406722,0.0,1.0
2012-12-19,10.09,10.21,10.0,10.1,1891300,6.90491034751323,6.98703019307334,6.84332046334314,6.91175366797657,2763716.83911475,0.0,1.0
2012-12-20,10.16,10.22,10.05,10.09,1900800,6.95281359075663,6.99387351353669,6.87753706565985,6.90491034751323,2777598.98894375,0.0,1.0
2012-12-21,10.02,10.11,9.91,10.02,3855000,6.85700710426982,6.91859698843991,6.78173057917305,6.85700710426982,5633230.27271579,0.0,1.0
2012-12-24,9.98,10.08,9.81,10.0,840400,6.82963382241645,6.89806702704988,6.71329737453962,6.84332046334314,1228058.81224134,0.0,1.0
2012-12-26,9.92,10.07,9.9,10.0,1418900,6.78857389963639,6.89122370658654,6.77488725870971,6.84332046334314,2073408.67288105,0.0,1.0
2012-12-27,9.82,9.98,9.66,9.96,2040600,6.72014069500296,6.82963382241645,6.61064756758947,6.81594718148977,2981885.78326948,0.0,1.0
2012-12-28,9.77,9.87,9.7,9.7,1398600,6.68592409268625,6.75435729731968,6.63802084944284,6.63802084944284,2043744.71061486,0.0,1.0
2012-12-31,9.91,9.93,9.71,9.73,1983800,6.78173057917305,6.79541722009974,6.64486416990619,6.65855081083287,2898885.14008134,0.0,1.0
2013-01-02,10.11,10.17,9.98,10.15,5203800,6.91859698843991,6.95965691121997,6.82963382241645,6.94597027029329,7604203.2926481,0.0,1.0
2013-01-03,10.06,10.15,10.01,10.11,10670300,6.8843803861232,6.94597027029329,6.85016378380648,6.91859698843991,15592284.5600413,0.0,1.0
2013-01-04,10.46,10.47,10.05,10.1,5265000,7.15811320465692,7.16495652512027,6.87753706565985,6.91175366797657,7693633.56312546,0.0,1.0
2013-01-07,10.43,10.53,10.35,10.41,4403600,7.13758324326689,7.20601644790032,7.08283667956015,7.12389660234021,6434887.89336738,0.0,1.0
2013-01-08,10.39,10.47,10.26,10.41,3739300,7.11020996141352,7.16495652512027,7.02124679539006,7.12389660234021,5464160.30058785,0.0,1.0
2013-01-09,10.05,10.39,9.94,10.38,7572100,6.87753706565985,7.11020996141352,6.80226054056308,7.10336664095018,11064950.1810717,0.0,1.0
2013-01-10,10.1,10.24,10.06,10.13,3253600,6.91175366797657,7.00756015446337,6.8843803861232,6.9322836293666,4754417.12459354,0.0,1.0
2013-01-11,9.97,10.07,9.86,10.07,4167400,6.82279050195311,6.89122370658654,6.74751397685633,6.89122370658654,6089733.81025052,0.0,1.0
2013-01-14,9.96,10.0,9.87,9.93,2904700,6.81594718148977,6.84332046334314,6.75435729731968,6.79541722009974,4244576.90613685,0.0,1.0
2013-01-15,10.06,10.08,9.86,9.89,2274100,6.8843803861232,6.89806702704988,6.74751397685633,6.76804393824636,3323094.41327703,0.0,1.0
2013-01-16,10.13,10.21,10.01,10.03,2680800,6.9322836293666,6.98703019307334,6.85016378380648,6.86385042473317,3917396.55385123,0.0,1.0
2013-01-17,10.27,10.34,10.12,10.14,2999800,7.0280901158534,7.0759933590968,6.92544030890326,6.93912694982994,4383544.5323198,0.0,1.0
2013-01-18,9.97,10.15,9.7,10.0,8988500,6.82279050195311,6.94597027029329,6.63802084944284,6.84332046334314,13134705.6566293,0.0,1.0
2013-01-22,10.09,10.1,9.9,9.97,4883300,6.90491034751323,6.91175366797657,6.77488725870971,6.82279050195311,7135863.39578547,0.0,1.0
2013-01-23,10.02,10.07,9.92,10.06,3134300,6.85700710426982,6.89122370658654,6.78857389963639,6.8843803861232,4580086.54831987,0.0,1.0
2013-01-24,10.14,10.25,10.04,10.07,3812700,6.93912694982994,7.01440347492672,6.87069374519651,6.89122370658654,5571418.1740035,0.0,1.0
2013-01-25,10.13,10.21,10.03,10.18,2364800,6.9322836293666,6.98703019307334,6.86385042473317,6.96650023168331,3455632.41217076,0.0,1.0
2013-01-28,10.16,10.21,10.04,10.15,1791900,6.95281359075663,6.98703019307334,6.87069374519651,6.94597027029329,2618465.71353552,0.0,1.0
2013-01-29,10.17,10.27,10.12,10.14,2140800,6.95965691121997,7.0280901158534,6.92544030890326,6.93912694982994,3128305.93199221,0.0,1.0
2013-01-30,10.23,10.25,10.06,10.15,3196800,7.00071683400003,7.01440347492672,6.8843803861232,6.94597027029329,4671416.4814054,0.0,1.0
2013-01-31,10.21,10.24,10.13,10.19,1934400,6.98703019307334,7.00756015446337,6.9322836293666,6.97334355214666,2826697.96097054,0.0,1.0
2013-02-01,10.36,10.5,10.24,10.27,3219800,7.08968000002349,7.1854864865103,7.00756015446337,7.0280901158534,4705025.89678088,0.0,1.0
2013-02-04,10.29,10.35,10.19,10.27,2202600,7.04177675678009,7.08283667956015,6.97334355214666,7.0280901158534,3218612.96982718,0.0,1.0
2013-02-05,10.54,10.61,10.31,10.34,2996700,7.21285976836367,7.26076301160707,7.05546339770678,7.0759933590968,4379014.56763875,0.0,1.0
2013-02-06,10.72,10.73,10.4,10.48,3662500,7.33603953670384,7.34288285716719,7.11705328187686,7.17179984558361,5351934.07881234,0.0,1.0
2013-02-07,10.6,10.78,10.51,10.71,2006400,7.25391969114373,7.3770994594839,7.19232980697364,7.3291962162405,2931910.04388507,0.0,1.0
2013-02-08,10.62,10.64,10.55,10.61,1961000,7.26760633207041,7.2812929729971,7.21970308882701,7.26076301160707,2865567.98049174,0.0,1.0
2013-02-11,10.69,10.72,10.58,10.63,1681300,7.31550957531381,7.33603953670384,7.24023305021704,7.27444965253376,2456848.26394736,0.0,1.0
2013-02-12,10.82,10.84,10.66,10.7,2652100,7.40447274133728,7.41815938226396,7.29497961392379,7.32235289577716,3875457.84857835,0.0,1.0
2013-02-13,10.79,10.96,10.74,10.85,3712000,7.38394277994724,7.50027922782408,7.34972617763053,7.4250027027273,5424267.38581609,0.0,1.0
2013-02-14,10.79,10.86,10.75,10.77,2770500,7.38394277994724,7.43184602319065,7.35656949809387,7.37025613902056,4048473.27381559,0.0,1.0
2013-02-15,10.62,10.82,10.6,10.8,3619900,7.26760633207041,7.40447274133728,7.25391969114373,7.39078610041059,5289683.59642124,0.0,1.0
2013-02-19,10.65,10.73,10.61,10.65,1841900,7.28813629346044,7.34288285716719,7.26076301160707,7.28813629346044,2691529.66000395,0.0,1.0
2013-02-20,10.65,10.74,10.54,10.65,5025900,7.28813629346044,7.34972617763053,7.21285976836367,7.28813629346044,7344241.77111343,0.0,1.0
2013-02-21,10.44,10.73,10.39,10.6,3414000,7.14442656373024,7.34288285716719,7.11020996141352,7.25391969114373,4988806.26486425,0.0,1.0
2013-02-22,10.55,10.58,10.45,10.51,1791700,7.21970308882701,7.24023305021704,7.15126988419358,7.19232980697364,2618173.45774964,0.0,1.0
2013-02-25,10.33,10.68,10.31,10.62,3254800,7.06915003863346,7.30866625485047,7.05546339770678,7.26760633207041,4756170.65930878,0.0,1.0
2013-02-26,10.32,10.5,10.25,10.39,3042100,7.06230671817012,7.1854864865103,7.01440347492672,7.11020996141352,4445356.63103209,0.0,1.0
2013-02-27,10.52,10.56,10.27,10.33,1688400,7.19917312743698,7.22654640929035,7.0280901158534,7.06915003863346,2467223.34434587,0.0,1.0
2013-02-28,10.63,10.7,10.5,10.52,1993100,7.27444965253376,7.32235289577716,7.1854864865103,7.19917312743698,2912475.03412447,0.0,1.0
2013-03-01,10.66,10.7,10.44,10.54,3005900,7.29497961392379,7.32235289577716,7.14442656373024,7.21285976836367,4392458.33378894,0.0,1.0
2013-03-04,10.77,10.78,10.59,10.63,2093200,7.37025613902056,7.3770994594839,7.24707637068038,7.27444965253376,3058749.05495426,0.0,1.0
2013-03-05,10.83,10.94,10.78,10.82,2060700,7.41131606180062,7.48659258689739,7.3770994594839,7.40447274133728,3011257.48974979,0.0,1.0
2013-03-06,10.87,10.99,10.83,10.9,3003400,7.43868934365399,7.52080918921411,7.41131606180062,7.45921930504402,4388805.13646553,0.0,1.0
2013-03-07,11.23,11.25,10.89,10.91,4319000,7.68504888033434,7.69873552126103,7.45237598458068,7.46606262550736,6311263.6959428,0.0,1.0
2013-03-08,11.14,11.34,11.04,11.33,2470700,7.62345899616426,7.76032540543112,7.55502579153082,7.75348208496778,3610381.85079089,0.0,1.0
2013-03-11,11.26,11.28,11.1,11.13,2432800,7.70557884172437,7.71926548265106,7.59608571431088,7.61661567570091,3554999.37936783,0.0,1.0
2013-03-12,11.17,11.29,11.11,11.26,1830800,7.64398895755428,7.7261088031144,7.60292903477423,7.70557884172437,2675309.46388796,0.0,1.0
2013-03-13,11.16,11.17,11.04,11.12,2770300,7.67136223940766,7.67823621990892,7.58887447339252,7.64386631740261,4030124.90287347,0.05,1.0
2013-03-14,11.23,11.31,11.16,11.22,2005600,7.71948010291649,7.77447194692658,7.67136223940766,7.71260612241523,2917669.02689349,0.0,1.0
2013-03-15,11.18,11.23,11.1,11.22,3703300,7.68511020041018,7.71948010291649,7.63011835640009,7.71260612241523,5387417.08580707,0.0,1.0
2013-03-18,11.0,11.11,10.88,10.95,2785300,7.56137855138748,7.63699233690135,7.47889078537234,7.52700864888117,4051946.32060552,0.0,1.0
2013-03-19,11.08,11.15,10.95,11.06,2351100,7.61637039539757,7.6644882589064,7.52700864888117,7.60262243439505,3420289.01532174,0.0,1.0
2013-03-20,11.11,11.16,11.05,11.14,1934100,7.63699233690135,7.67136223940766,7.59574845389378,7.65761427840514,2813653.60237071,0.0,1.0
2013-03-21,10.97,11.11,10.92,11.06,1737300,7.54075660988369,7.63699233690135,7.50638670737739,7.60262243439505,2527356.6017262,0.0,1.0
2013-03-22,10.93,11.0,10.87,10.99,2255700,7.51326068787865,7.56137855138748,7.47201680487108,7.55450457088622,3281504.79854589,0.0,1.0
2013-03-25,10.87,11.02,10.82,10.98,2268800,7.47201680487108,7.57512651239,7.43764690236477,7.54763059038495,3300562.17003188,0.0,1.0
2013-03-26,10.96,10.96,10.84,10.95,1372000,7.53388262938243,7.53388262938243,7.4513948633673,7.52700864888117,1995932.34189164,0.0,1.0
2013-03-27,10.79,10.88,10.74,10.88,2695300,7.41702496086099,7.47889078537234,7.38265505835468,7.47889078537234,3921017.81421321,0.0,1.0
2013-03-28,10.68,10.83,10.63,10.79,3602400,7.34141117534711,7.44452088286603,7.30704127284081,7.41702496086099,5240631.68252947,0.0,1.0
2013-04-01,10.52,10.72,10.49,10.7,2448000,7.23142748732693,7.36890709735216,7.21080554582315,7.35515913634964,3561255.37387079,0.0,1.0
2013-04-02,10.43,10.6,10.42,10.53,2139000,7.16956166281558,7.28641933133702,7.16268768231432,7.23830146782819,3111734.16859053,0.0,1.0
2013-04-03,10.23,10.44,10.2,10.41,3316700,7.03208205279035,7.17643564331684,7.01146011128657,7.15581370181306,4825006.412793,0.0,1.0
2013-04-04,10.23,10.36,10.16,10.27,3255500,7.03208205279035,7.12144379930675,6.98396418928152,7.0595779747954,4735975.02844623,0.0,1.0
2013-04-05,10.3,10.31,10.05,10.08,2299800,7.08019991629918,7.08707389680044,6.90835040376765,6.92897234527143,3345659.76667813,0.0,1.0
2013-04-08,10.37,10.4,10.18,10.29,2280700,7.12831777980801,7.1489397213118,6.99771215028405,7.07332593579792,3317873.82809931,0.0,1.0
2013-04-09,10.38,10.45,10.28,10.38,2361500,7.13519176030927,7.1833096238181,7.06645195529666,7.13519176030927,3435418.53161596,0.0,1.0
2013-04-10,10.49,10.61,10.4,10.42,2508200,7.21080554582315,7.29329331183828,7.1489397213118,7.16268768231432,3648831.99703543,0.0,1.0
2013-04-11,10.4,10.49,10.38,10.49,2527100,7.1489397213118,7.21080554582315,7.13519176030927,7.21080554582315,3676326.98337781,0.0,1.0
2013-04-12,10.24,10.42,10.21,10.31,2604000,7.03895603329161,7.16268768231432,7.01833409178783,7.08707389680044,3788198.11828413,0.0,1.0
2013-04-15,9.99,10.32,9.97,10.25,3060900,6.86710652076008,7.09394787730171,6.85335855975756,7.04583001379288,4452878.50240241,0.0,1.0
2013-04-16,10.06,10.11,9.96,10.09,2111000,6.91522438426891,6.94959428677522,6.8464845792563,6.93584632577269,3071000.8554907,0.0,1.0
2013-04-17,9.85,10.04,9.8,9.98,2826500,6.77087079374242,6.90147642326639,6.73650089123612,6.86023254025882,4111882.48130956,0.0,1.0
2013-04-18,9.72,9.96,9.68,9.85,3916600,6.68150904722603,6.8464845792563,6.65401312522098,6.77087079374242,5697717.64595684,0.0,1.0
2013-04-19,9.9,10.01,9.47,9.84,4538800,6.80524069624873,6.8808544817626,6.50965953469449,6.76399681324116,6602870.05348233,0.0,1.0
2013-04-22,9.94,10.05,9.85,9.95,3342000,6.83273661825377,6.90835040376765,6.77087079374242,6.83961059875504,4861811.87070106,0.0,1.0
2013-04-23,10.17,10.24,9.98,10.02,2212500,6.99083816978279,7.03895603329161,6.86023254025882,6.88772846226386,3218659.11547758,0.0,1.0
2013-04-24,10.38,10.38,10.15,10.2,2078000,7.13519176030927,7.13519176030927,6.97709020878026,7.01146011128657,3022993.73648019,0.0,1.0
2013-04-25,10.48,10.59,10.4,10.41,2088400,7.20393156532189,7.27954535083576,7.1489397213118,7.15581370181306,3038123.25277441,0.0,1.0
2013-04-26,10.46,10.48,10.29,10.48,3552100,7.19018360431936,7.20393156532189,7.07332593579792,7.20393156532189,5167457.19506799,0.0,1.0
2013-04-29,10.55,10.62,10.43,10.5,2543800,7.25204942883072,7.30016729233955,7.16956166281558,7.21767952632441,3700621.49511949,0.0,1.0
2013-04-30,10.4,10.6,10.36,10.53,3581900,7.1489397213118,7.28641933133702,7.12144379930675,7.23830146782819,5210809.07829566,0.0,1.0
2013-05-01,10.2,10.4,10.19,10.4,3200900,7.01146011128657,7.1489397213118,7.00458613078531,7.1489397213118,4656545.06790156,0.0,1.0
2013-05-02,10.3,10.35,10.22,10.25,2301500,7.08019991629918,7.11456981880549,7.02520807228909,7.04583001379288,3348132.86068776,0.0,1.0
2013-05-03,10.51,10.57,10.42,10.44,2011600,7.22455350682567,7.26579738983324,7.16268768231432,7.17643564331684,2926397.59398631,0.0,1.0
2013-05-06,10.71,10.72,10.53,10.53,2133700,7.3620331168509,7.36890709735216,7.23830146782819,7.23830146782819,3104023.93432521,0.0,1.0
2013-05-07,10.89,10.96,10.72,10.74,1786000,7.4857647658736,7.53388262938243,7.36890709735216,7.38265505835468,2598203.47129626,0.0,1.0
2013-05-08,10.92,10.95,10.78,10.86,1713200,7.50638670737739,7.52700864888117,7.41015098035973,7.46514282436982,2492296.8572367,0.0,1.0
2013-05-09,10.83,10.97,10.8,10.93,1385200,7.44452088286603,7.54075660988369,7.42389894136225,7.51326068787865,2015135.18949584,0.0,1.0
2013-05-10,10.9,10.91,10.67,10.86,2332600,7.49263874637486,7.49951272687612,7.33453719484585,7.46514282436982,3393375.93345221,0.0,1.0
2013-05-13,11.0,11.01,10.8,10.84,2706200,7.56137855138748,7.56825253188874,7.42389894136225,7.4513948633673,3936874.7110985,0.0,1.0
2013-05-14,11.26,11.26,11.02,11.03,2081600,7.74010204442027,7.74010204442027,7.57512651239,7.58200049289126,3028230.87673588,0.0,1.0
2013-05-15,11.3,11.44,11.17,11.23,2081400,7.76759796642532,7.86383369344298,7.67823621990892,7.71948010291649,3027939.92449945,0.0,1.0
2013-05-16,11.23,11.4,11.2,11.26,1311300,7.71948010291649,7.83633777143793,7.6988581614127,7.74010204442027,1907628.33813593,0.0,1.0
2013-05-17,11.36,11.37,11.22,11.29,2962000,7.80884184943289,7.81571582993415,7.71260612241523,7.76072398592405,4309002.62148908,0.0,1.0
2013-05-20,11.45,11.52,11.29,11.32,1470100,7.87070767394424,7.91882553745307,7.76072398592405,7.78134592742784,2138644.41385925,0.0,1.0
2013-05-21,11.4,11.48,11.36,11.45,1552300,7.83633777143793,7.89132961544802,7.80884184943289,7.87070767394424,2258225.7830309,0.0,1.0
2013-05-22,11.19,11.6,11.14,11.4,3181400,7.69198418091144,7.97381738146316,7.65761427840514,7.83633777143793,4628177.22484989,0.0,1.0
2013-05-23,11.1,11.14,10.93,11.08,452530,7.63011835640009,7.65761427840514,7.51326068787865,7.61637039539757,658323.077752349,0.0,1.0
2013-05-24,11.13,11.14,10.96,11.02,258054,7.65074029790387,7.65761427840514,7.53388262938243,7.57512651239,375406.94209512,0.0,1.0
2013-05-28,11.52,11.56,11.26,11.3,2988500,7.91882553745307,7.94632145945811,7.74010204442027,7.76759796642532,4347553.79281571,0.0,1.0
2013-05-29,11.49,11.63,11.38,11.43,1994600,7.89820359594928,7.99443932296694,7.82258981043541,7.85695971294171,2901666.65388999,0.0,1.0
2013-05-30,11.67,11.81,11.47,11.49,2641400,8.02193524497199,8.11817097198965,7.88445563494676,7.89820359594928,3842606.18649604,0.0,1.0
2013-05-31,11.48,11.72,11.48,11.63,2480600,7.89132961544802,8.05630514747829,7.89132961544802,7.99443932296694,3608680.58840845,0.0,1.0
2013-06-03,11.47,11.56,11.22,11.49,2670200,7.88445563494676,7.94632145945811,7.71260612241523,7.89820359594928,3884503.30854158,0.0,1.0
2013-06-04,11.41,11.55,11.3,11.44,3096500,7.84321175193919,7.93944747895685,7.76759796642532,7.86383369344298,4504668.00048648,0.0,1.0
2013-06-05,11.25,11.45,11.14,11.36,5289000,7.73322806391901,7.87070767394424,7.65761427840514,7.80884184943289,7694231.89232133,0.0,1.0
2013-06-06,11.29,11.3,10.99,11.15,3598300,7.76072398592405,7.76759796642532,7.55450457088622,7.6644882589064,5234667.16168271,0.0,1.0
2013-06-07,11.33,11.42,11.21,11.33,3630400,7.7882199079291,7.85008573244045,7.70573214191397,7.7882199079291,5281364.9956293,0.0,1.0
2013-06-10,11.51,11.6,11.3,11.35,3028300,7.9119515569518,7.97381738146316,7.76759796642532,7.80196786893162,4405453.28786476,0.0,1.0
2013-06-11,11.33,11.54,11.31,11.38,2244700,7.7882199079291,7.93257349845559,7.77447194692658,7.82258981043541,3265502.42554239,0.0,1.0
2013-06-12,11.11,11.41,11.08,11.39,2424700,7.67136223940766,7.87850973462119,7.65064748988631,7.86469990160695,3511555.85661407,0.05,1.0
2013-06-13,11.22,11.28,10.98,11.11,2959700,7.74731632098595,7.78874582002866,7.58159832481513,7.67136223940766,4286366.09428823,0.0,1.0
2013-06-14,10.97,11.22,10.91,11.22,3070900,7.57469340830801,7.74731632098595,7.53326390926531,7.74731632098595,4447410.76424966,0.0,1.0
2013-06-17,10.94,11.07,10.8,10.94,7152900,7.55397865878666,7.64374257337919,7.45730982768701,7.55397865878666,10359140.4655317,0.0,1.0
2013-06-18,10.98,11.05,10.72,10.76,6632200,7.58159832481513,7.62993274036495,7.40207049563007,7.42969016165854,9605040.10897672,0.0,1.0
2013-06-19,10.78,11.0,10.75,11.0,4596400,7.44349999467278,7.59540815782937,7.42278524515143,7.59540815782937,6656706.12419718,0.0,1.0
2013-06-20,10.75,10.93,10.59,10.68,6635000,7.42278524515143,7.54707374227954,7.31230658103754,7.3744508296016,9609095.19059444,0.0,1.0
2013-06-21,10.75,10.88,10.6,10.84,40610500,7.42278524515143,7.51254915974395,7.31921149754466,7.48492949371548,58813890.0132081,0.0,1.0
2013-06-24,10.73,10.94,10.51,10.64,6366600,7.40897541213719,7.55397865878666,7.2570672489806,7.34683116357313,9220386.65266596,0.0,1.0
2013-06-25,11.06,11.19,10.79,10.87,5127800,7.63683765687207,7.7266015714646,7.45040491117989,7.50564424323684,7426302.68550569,0.0,1.0
2013-06-26,11.14,11.25,11.09,11.17,4167500,7.69207698892901,7.76803107050731,7.65755240639342,7.71279173845036,6035554.51496645,0.0,1.0
2013-06-27,11.33,11.39,11.2,11.23,3873200,7.82327040256425,7.86469990160695,7.73350648797172,7.75422123749307,5609336.47207391,0.0,1.0
2013-06-28,11.2,11.33,11.15,11.33,5468000,7.73350648797172,7.82327040256425,7.69898190543613,7.82327040256425,7918995.10206035,0.0,1.0
2013-07-01,11.23,11.41,11.18,11.2,3396300,7.75422123749307,7.87850973462119,7.71969665495748,7.73350648797172,4918669.17796774,0.0,1.0
2013-07-02,11.7,11.79,11.22,11.24,6999900,8.0787523133276,8.14089656189165,7.74731632098595,7.76112615400019,10137559.2199913,0.0,1.0
2013-07-03,11.84,11.85,11.55,11.64,2325700,8.17542114442724,8.18232606093436,7.97517856572083,8.03732281428489,3368179.75655848,0.0,1.0
2013-07-05,12.37,12.38,11.93,11.98,4336100,8.54138171930448,8.54828663581159,8.2375653929913,8.27208997552689,6279728.35809142,0.0,1.0
2013-07-08,12.27,12.48,12.24,12.41,2783900,8.4723325542333,8.61733580088277,8.45161780471195,8.56900138533295,4031764.89843193,0.0,1.0
2013-07-09,12.28,12.37,12.07,12.37,2147000,8.47923747074042,8.54138171930448,8.33423422409095,8.54138171930448,3109378.65474096,0.0,1.0
2013-07-10,12.11,12.29,12.05,12.27,2616100,8.36185389011942,8.48614238724754,8.32042439107672,8.4723325542333,3788749.65005488,0.0,1.0
2013-07-11,11.86,12.26,11.69,12.22,4805300,8.18923097744148,8.46542763772618,8.07184739682048,8.43780797169771,6959244.17774883,0.0,1.0
2013-07-12,12.14,12.14,11.87,11.87,3070700,8.38256863964077,8.38256863964077,8.1961358939486,8.1961358939486,4447121.11556268,0.0,1.0
2013-07-15,12.28,12.33,12.06,12.2,3040300,8.47923747074042,8.51376205327601,8.32732930758383,8.42399813868348,4403094.51514157,0.0,1.0
2013-07-16,12.0,12.31,11.76,12.27,7567500,8.28589980854113,8.49995222026177,8.1201818123703,8.4723325542333,10959582.1936433,0.0,1.0
2013-07-17,11.99,12.08,11.95,12.07,5017400,8.27899489203401,8.34113914059807,8.25137522600554,8.33423422409095,7266416.61029217,0.0,1.0
2013-07-18,12.14,12.21,11.9,11.99,7178800,8.38256863964077,8.4309030551906,8.21685064346995,8.27899489203401,10396649.9704958,0.0,1.0
2013-07-19,12.1,12.2,11.62,11.65,6590200,8.3549489736123,8.42399813868348,8.02351298127066,8.04422773079201,9544213.88471071,0.0,1.0
2013-07-22,12.29,12.32,11.85,11.89,3645000,8.48614238724754,8.50685713676889,8.18232606093436,8.20994572696283,5278847.3202286,0.0,1.0
2013-07-23,12.37,12.4,12.17,12.35,2621700,8.54138171930448,8.56209646882583,8.40328338916212,8.52757188629024,3796859.81329035,0.0,1.0
2013-07-24,12.55,12.57,12.39,12.42,3465800,8.66567021643259,8.67948004944683,8.55519155231871,8.57590630184007,5019322.09669363,0.0,1.0
2013-07-25,12.47,12.68,12.4,12.54,2903100,8.61043088437565,8.75543413102512,8.56209646882583,8.65876529992548,4204395.51587261,0.0,1.0
2013-07-26,12.33,12.42,12.24,12.4,1881700,8.51376205327601,8.57590630184007,8.45161780471195,8.56209646882583,2725159.67146067,0.0,1.0
2013-07-29,12.29,12.4,12.04,12.33,2968600,8.48614238724754,8.56209646882583,8.3135194745696,8.51376205327601,4299255.46085888,0.0,1.0
2013-07-30,12.46,12.54,12.31,12.31,2981100,8.60352596786854,8.65876529992548,8.49995222026177,8.49995222026177,4317358.50379519,0.0,1.0
2013-07-31,12.33,12.74,12.31,12.48,3826400,8.51376205327601,8.79686363006783,8.49995222026177,8.61733580088277,5541558.67932036,0.0,1.0
2013-08-01,12.53,12.68,12.4,12.43,5596600,8.65186038341836,8.75543413102512,8.56209646882583,8.58281121834718,8105239.20778913,0.0,1.0
2013-08-02,12.53,12.67,12.49,12.53,2797800,8.65186038341836,8.748529214518,8.62424071738989,8.65186038341836,4051895.48217711,0.0,1.0
2013-08-05,12.53,12.64,12.45,12.5,1504000,8.65186038341836,8.72781446499665,8.59662105136142,8.63114563389701,2178158.12609707,0.0,1.0
2013-08-06,12.3,12.57,12.24,12.5,1955900,8.49304730375465,8.67948004944683,8.45161780471195,8.63114563389701,2832619.33433062,0.0,1.0
2013-08-07,12.21,12.25,12.08,12.24,1642800,8.4309030551906,8.45852272121907,8.34113914059807,8.45161780471195,2379174.31486188,0.0,1.0
2013-08-08,12.15,12.41,12.13,12.26,1377000,8.38947355614789,8.56900138533295,8.37566372313366,8.46542763772618,1994231.20986414,0.0,1.0
2013-08-09,12.02,12.19,11.99,12.14,2677600,8.29970964155536,8.41709322217636,8.27899489203401,8.38256863964077,3877816.62130154,0.0,1.0
2013-08-12,12.06,12.17,11.96,12.0,2825000,8.32732930758383,8.40328338916212,8.25828014251266,8.28589980854113,4091287.70360653,0.0,1.0
2013-08-13,12.12,12.14,11.96,12.07,1566300,8.36875880662654,8.38256863964077,8.25828014251266,8.33423422409095,2268383.69209165,0.0,1.0
2013-08-14,12.08,12.21,12.05,12.11,1320600,8.34113914059807,8.4309030551906,8.32042439107672,8.36185389011942,1912550.2801355,0.0,1.0
2013-08-15,11.93,12.03,11.84,11.99,1125800,8.2375653929913,8.30661455806248,8.17542114442724,8.27899489203401,1630432.45901601,0.0,1.0
2013-08-16,11.91,12.05,11.85,11.88,1176500,8.22375555997707,8.32042439107672,8.18232606093436,8.20304081045571,1703858.40116569,0.0,1.0
2013-08-19,11.69,11.87,11.66,11.86,1606300,8.07184739682048,8.1961358939486,8.05113264729913,8.18923097744148,2326313.42948785,0.0,1.0
2013-08-20,11.87,11.93,11.65,11.68,1256200,8.1961358939486,8.2375653929913,8.04422773079201,8.06494248031336,1819283.40292762,0.0,1.0
2013-08-21,11.78,11.94,11.66,11.85,1591000,8.13399164538454,8.24447030949842,8.05113264729913,8.18232606093436,2304155.3049338,0.0,1.0
2013-08-22,11.92,12.02,11.78,11.8,1139900,8.23066047648419,8.29970964155536,8.13399164538454,8.14780147839877,1650852.69144817,0.0,1.0
2013-08-23,11.75,11.99,11.7,11.96,2079900,8.11327689586319,8.27899489203401,8.0787523133276,8.25828014251266,3012201.52025884,0.0,1.0
2013-08-26,11.63,11.83,11.59,11.74,1820800,8.03041789777778,8.16851622792013,8.0027982317493,8.10637197935607,2636961.64627496,0.0,1.0
2013-08-27,11.26,11.5,11.26,11.48,2014100,7.77493598701442,7.94065398318525,7.77493598701442,7.92684415017101,2916907.10224209,0.0,1.0
2013-08-28,11.22,11.35,11.17,11.27,1771800,7.74731632098595,7.83708023557848,7.71279173845036,7.78184090352154,2565997.71796462,0.0,1.0
2013-08-29,11.35,11.42,11.19,11.22,1318500,7.83708023557848,7.8854146511283,7.7266015714646,7.74731632098595,1909508.9689222,0.0,1.0
2013-08-30,11.06,11.33,11.04,11.32,1297200,7.63683765687207,7.82327040256425,7.62302782385783,7.81636548605713,1878661.38375872,0.0,1.0
2013-09-03,11.05,11.39,10.93,11.19,3464000,7.62993274036495,7.86469990160695,7.54707374227954,7.7266015714646,5016715.2585108,0.0,1.0
2013-09-04,11.22,11.28,11.02,11.07,2266300,7.74731632098595,7.78874582002866,7.6092179908436,7.64374257337919,3282154.09652513,0.0,1.0
2013-09-05,11.28,11.35,11.19,11.22,2161100,7.78874582002866,7.83708023557848,7.7266015714646,7.74731632098595,3129798.88717312,0.0,1.0
2013-09-06,11.37,11.48,11.14,11.29,2822900,7.85089006859272,7.92684415017101,7.69207698892901,7.79565073653578,4088246.39239323,0.0,1.0
2013-09-09,11.31,11.47,11.22,11.38,2191200,7.80946056955001,7.91993923366389,7.74731632098595,7.85779498509983,3173391.01456376,0.0,1.0
2013-09-10,11.2,11.29,11.13,11.2,3556400,7.73350648797172,7.79565073653578,7.68517207242189,7.73350648797172,5150532.95189602,0.0,1.0
2013-09-11,11.16,11.26,11.07,11.13,1838500,7.74041140447884,7.80976992960857,7.67798873186207,7.71960384693991,2650719.57133026,0.05,1.0
2013-09-12,11.28,11.51,11.2,11.25,4404500,7.82364163463452,7.98316624243292,7.76815481453073,7.8028340770956,6350336.87893616,0.0,1.0
2013-09-13,11.28,11.35,11.16,11.27,1547100,7.82364163463452,7.87219260222534,7.74041140447884,7.81670578212155,2230583.76328803,0.0,1.0
2013-09-16,11.4,11.43,11.24,11.38,2474200,7.90687186479021,7.92767942232913,7.79589822458263,7.89300015976426,3567261.55201813,0.0,1.0
2013-09-17,11.5,11.51,11.37,11.4,1775600,7.97623038991995,7.98316624243292,7.88606430725129,7.90687186479021,2560031.36842753,0.0,1.0
2013-09-18,11.57,11.74,11.48,11.5,4955100,8.02478135751076,8.14269085023132,7.962358684894,7.97623038991995,7144183.05569681,0.0,1.0
2013-09-19,11.36,11.62,11.25,11.58,4945900,7.87912845473831,8.05946062007563,7.8028340770956,8.03171721002374,7130918.64446143,0.0,1.0
2013-09-20,11.44,11.45,11.22,11.38,3526100,7.9346152748421,7.94155112735508,7.78202651955668,7.89300015976426,5083873.96272376,0.0,1.0
2013-09-23,11.27,11.44,11.1,11.44,3759600,7.81670578212155,7.9346152748421,7.69879628940099,7.9346152748421,5420530.48701292,0.0,1.0
2013-09-24,11.27,11.35,11.15,11.25,2431700,7.81670578212155,7.87219260222534,7.73347555196586,7.8028340770956,3505985.73924601,0.0,1.0
2013-09-25,11.29,11.41,11.15,11.24,2107900,7.8305774871475,7.91380771730318,7.73347555196586,7.79589822458263,3039136.13511398,0.0,1.0
2013-09-26,11.15,11.38,11.08,11.31,2717200,7.73347555196586,7.89300015976426,7.68492458437504,7.84444919217344,3917615.02269164,0.0,1.0
2013-09-27,11.05,11.17,11.03,11.05,3835300,7.66411702683612,7.74734725699181,7.65024532181017,7.66411702683612,5529673.52293878,0.0,1.0
2013-09-30,10.99,11.04,10.89,10.99,5104600,7.62250191175828,7.65718117432315,7.55314338662854,7.62250191175828,7359729.73827166,0.0,1.0
2013-10-01,11.15,11.2,10.95,11.01,4420500,7.73347555196586,7.76815481453073,7.59475850170638,7.63637361678423,6373405.42021508,0.0,1.0
2013-10-02,11.01,11.07,10.95,11.05,3140200,7.63637361678423,7.67798873186207,7.59475850170638,7.66411702683612,4527489.58275294,0.0,1.0
2013-10-03,11.02,11.07,10.91,11.0,3134800,7.6433094692972,7.67798873186207,7.56701509165449,7.62943776427125,4519703.95007131,0.0,1.0
2013-10-04,11.24,11.28,11.01,11.02,2786900,7.79589822458263,7.82364163463452,7.63637361678423,7.6433094692972,4018107.35563791,0.0,1.0
2013-10-07,11.07,11.19,11.06,11.13,2034500,7.67798873186207,7.76121896201776,7.6710528793491,7.71960384693991,2933309.20199696,0.0,1.0
2013-10-08,11.0,11.13,10.98,11.06,2326700,7.62943776427125,7.71960384693991,7.61556605924531,7.6710528793491,3354598.43710314,0.0,1.0
2013-10-09,10.9,11.03,10.87,10.97,4045700,7.56007923914152,7.65024532181017,7.53927168160259,7.60863020673233,5833024.8407565,0.0,1.0
2013-10-10,11.19,11.21,11.04,11.06,2801900,7.76121896201776,7.77509066704371,7.65718117432315,7.6710528793491,4039734.11308689,0.0,1.0
2013-10-11,11.34,11.35,10.95,11.14,2276500,7.86525674971237,7.87219260222534,7.59475850170638,7.72653969945289,3282220.88884054,0.0,1.0
2013-10-14,11.37,11.43,11.26,11.29,1181700,7.88606430725129,7.92767942232913,7.80976992960857,7.8305774871475,1703755.95183082,0.0,1.0
2013-10-15,11.23,11.38,11.22,11.33,2353400,7.78896237206965,7.89300015976426,7.78202651955668,7.85832089719939,3393094.06536233,0.0,1.0
2013-10-16,11.4,11.51,11.29,11.33,1878900,7.90687186479021,7.98316624243292,7.8305774871475,7.85832089719939,2708967.63805952,0.0,1.0
2013-10-17,11.44,11.5,11.29,11.35,3226800,7.9346152748421,7.97623038991995,7.8305774871475,7.87219260222534,4652348.06242507,0.0,1.0
2013-10-18,11.01,11.23,10.65,11.03,11813400,7.63637361678423,7.78896237206965,7.38668292631717,7.65024532181017,17032369.0965205,0.0,1.0
2013-10-21,10.88,10.89,10.66,10.8,9462400,7.54620753411557,7.55314338662854,7.39361877883014,7.49072071401178,13642735.31235,0.0,1.0
2013-10-22,10.85,10.95,10.78,10.87,4428600,7.52539997657665,7.59475850170638,7.47684900898583,7.53927168160259,6385083.86923752,0.0,1.0
2013-10-23,10.83,10.87,10.72,10.78,3778700,7.5115282715507,7.53927168160259,7.43523389390799,7.47684900898583,5448068.55816462,0.0,1.0
2013-10-24,10.9,10.92,10.71,10.84,2772200,7.56007923914152,7.57395094416746,7.42829804139501,7.51846412406367,3996913.13333791,0.0,1.0
2013-10-25,10.77,10.95,10.74,10.92,1910200,7.46991315647286,7.59475850170638,7.44910559893393,7.57395094416746,2754095.47193639,0.0,1.0
2013-10-28,10.82,10.89,10.7,10.74,1766900,7.50459241903773,7.55314338662854,7.42136218888204,7.44910559893393,2547487.84910712,0.0,1.0
2013-10-29,10.86,10.87,10.71,10.83,1673600,7.53233582908962,7.53927168160259,7.42829804139501,7.5115282715507,2412969.41777445,0.0,1.0
2013-10-30,10.73,10.88,10.72,10.84,1527100,7.44216974642096,7.54620753411557,7.43523389390799,7.51846412406367,2201748.08668939,0.0,1.0
2013-10-31,10.65,10.71,10.62,10.7,2795100,7.38668292631717,7.42829804139501,7.36587536877825,7.42136218888204,4029929.98304336,0.0,1.0
2013-11-01,10.91,10.92,10.6,10.64,6323100,7.56701509165449,7.57395094416746,7.3520036637523,7.3797470738042,9116543.33504399,0.0,1.0
2013-11-04,11.01,11.04,10.89,10.91,4242500,7.63637361678423,7.65718117432315,7.55314338662854,7.56701509165449,6116767.89848715,0.0,1.0
2013-11-05,11.0,11.03,10.91,11.0,3407200,7.62943776427125,7.65024532181017,7.56701509165449,7.62943776427125,4912445.86534483,0.0,1.0
2013-11-06,11.01,11.07,10.95,11.04,2010300,7.63637361678423,7.67798873186207,7.59475850170638,7.65718117432315,2898418.0333126,0.0,1.0
2013-11-07,10.91,11.15,10.84,11.0,2969200,7.56701509165449,7.73347555196586,7.51846412406367,7.62943776427125,4280944.54783454,0.0,1.0
2013-11-08,11.3,11.3,10.9,10.9,3163000,7.83751333966047,7.83751333966047,7.56007923914152,7.56007923914152,4560362.2540754,0.0,1.0
2013-11-11,11.33,11.34,11.11,11.28,1974800,7.85832089719939,7.86525674971237,7.70573214191397,7.82364163463452,2847234.70735001,0.0,1.0
2013-11-12,11.08,11.4,11.04,11.32,3366400,7.68492458437504,7.90687186479021,7.65718117432315,7.85138504468642,4853621.0850836,0.0,1.0
2013-11-13,11.19,11.19,10.97,11.03,1915100,7.76121896201776,7.76121896201776,7.60863020673233,7.65024532181017,2761160.21270306,0.0,1.0
2013-11-14,11.26,11.26,11.12,11.19,973800,7.80976992960857,7.80976992960857,7.71266799442694,7.76121896201776,1404009.09358793,0.0,1.0
2013-11-15,11.21,11.26,11.17,11.24,2088300,7.77509066704371,7.80976992960857,7.74734725699181,7.79589822458263,3010877.17204731,0.0,1.0
2013-11-18,11.19,11.28,11.1,11.23,2532900,7.76121896201776,7.82364163463452,7.69879628940099,7.78896237206965,3651894.26283515,0.0,1.0
2013-11-19,11.17,11.25,11.12,11.16,2319000,7.74734725699181,7.8028340770956,7.71266799442694,7.74041140447884,3343496.70161266,0.0,1.0
2013-11-20,11.07,11.2,11.04,11.2,2472300,7.67798873186207,7.76815481453073,7.65718117432315,7.76815481453073,3564522.16274126,0.0,1.0
2013-11-21,11.3,11.36,11.07,11.13,2169700,7.83751333966047,7.87912845473831,7.67798873186207,7.71960384693991,3128238.37580379,0.0,1.0
2013-11-22,11.5,11.53,11.26,11.33,2717500,7.97623038991995,7.99703794745887,7.80976992960857,7.85832089719939,3918047.55784062,0.0,1.0
2013-11-25,11.59,11.66,11.46,11.49,2553800,8.03865306253671,8.08720403012753,7.94848697986805,7.96929453740697,3682027.54488073,0.0,1.0
2013-11-26,11.42,11.6,11.42,11.58,1927000,7.92074356981616,8.04558891504969,7.92074356981616,8.03171721002374,2778317.44027925,0.0,1.0
2013-11-27,11.31,11.49,11.29,11.46,3014300,7.84444919217344,7.96929453740697,7.8305774871475,7.94848697986805,4345968.99856449,0.0,1.0
2013-11-29,11.21,11.33,11.19,11.29,1547400,7.77509066704371,7.85832089719939,7.76121896201776,7.8305774871475,2231016.29843701,0.0,1.0
2013-12-02,11.06,11.25,11.05,11.17,3654200,7.6710528793491,7.8028340770956,7.66411702683612,7.74734725699181,5268566.47133807,0.0,1.0
2013-12-03,11.0,11.06,10.93,11.03,2417400,7.62943776427125,7.6710528793491,7.58088679668044,7.65024532181017,3485368.23047798,0.0,1.0
2013-12-04,11.01,11.18,10.94,10.96,3043800,7.63637361678423,7.75428310950478,7.58782264919341,7.60169435421936,4388501.62154748,0.0,1.0
2013-12-05,11.0,11.06,10.94,10.95,1961100,7.62943776427125,7.6710528793491,7.58782264919341,7.59475850170638,2827482.26887994,0.0,1.0
2013-12-06,11.31,11.38,11.09,11.12,2701800,7.84444919217344,7.89300015976426,7.69186043688802,7.71266799442694,3895411.55171069,0.0,1.0
2013-12-09,11.34,11.46,11.3,11.31,1727000,7.86525674971237,7.94848697986805,7.83751333966047,7.84444919217344,2489960.67429282,0.0,1.0
2013-12-10,11.24,11.37,11.21,11.27,1191500,7.79589822458263,7.88606430725129,7.77509066704371,7.81670578212155,1717885.43336416,0.0,1.0
2013-12-11,11.06,11.19,11.04,11.18,2038600,7.70573214191397,7.79630584701784,7.69179772574414,7.78933863893292,2925992.70059752,0.05,1.0
2013-12-12,11.17,11.28,11.06,11.06,2240000,7.78237143084801,7.85901071978206,7.70573214191397,7.70573214191397,3215061.14457886,0.0,1.0
2013-12-13,11.21,11.29,11.16,11.19,1954000,7.81024026318766,7.86597792786697,7.7754042227631,7.79630584701784,2804566.73058352,0.0,1.0
2013-12-16,11.28,11.3,11.15,11.24,2782400,7.85901071978206,7.87294513595188,7.76843701467819,7.8311418874424,3993565.23601616,0.0,1.0
2013-12-17,11.22,11.27,11.16,11.27,2253800,7.81720747127258,7.85204351169714,7.7754042227631,7.85204351169714,3234868.21770171,0.0,1.0
2013-12-18,11.39,11.42,11.17,11.26,1745800,7.9356500087161,7.95655163297084,7.78237143084801,7.84507630361223,2505738.27955615,0.0,1.0
2013-12-19,11.41,11.46,11.31,11.33,1351500,7.94958442488593,7.98442046531049,7.8799123440368,7.89384676020662,1939801.40040104,0.0,1.0
2013-12-20,11.38,11.5,11.34,11.46,4171400,7.92868280063119,8.01228929765015,7.90081396829154,7.98442046531049,5987190.20468582,0.0,1.0
2013-12-23,11.68,11.72,11.42,11.43,2005900,8.13769904317858,8.16556787551824,7.95655163297084,7.96351884105575,2879058.54906729,0.0,1.0
2013-12-24,11.68,11.72,11.61,11.67,541000,8.13769904317858,8.16556787551824,8.08892858658419,8.13073183509367,776494.678221947,0.0,1.0
2013-12-26,11.63,11.77,11.61,11.7,807600,8.10286300275402,8.2004039159428,8.08892858658419,8.15163345934841,1159144.36623298,0.0,1.0
2013-12-27,11.65,11.7,11.58,11.65,1318000,8.11679741892384,8.15163345934841,8.06802696232945,8.11679741892384,1891719.01274774,0.0,1.0
2013-12-30,11.63,11.7,11.61,11.65,1391900,8.10286300275402,8.15163345934841,8.08892858658419,8.11679741892384,1997787.32461576,0.0,1.0
2013-12-31,11.65,11.73,11.62,11.66,1216100,8.11679741892384,8.17253508360315,8.0958957946691,8.12376462700876,1745462.43657248,0.0,1.0
2014-01-02,11.56,11.7,11.52,11.6,3170900,8.05409254615962,8.15163345934841,8.02622371381997,8.08196137849928,4551177.40327906,0.0,1.0
2014-01-03,11.65,11.67,11.53,11.55,1846000,8.11679741892384,8.13073183509367,8.03319092190488,8.04712533807471,2649554.8539699,0.0,1.0
2014-01-06,11.66,11.74,11.63,11.69,4107800,8.12376462700876,8.17950229168806,8.10286300275402,8.1446662512635,5895905.43290224,0.0,1.0
2014-01-07,11.84,11.9,11.67,11.75,2865000,8.24917437253719,8.29097762104667,8.13073183509367,8.18646949977298,4112120.61572251,0.0,1.0
2014-01-08,12.09,12.11,11.8,11.86,3599600,8.42335457466002,8.43728899082985,8.22130554019754,8.26310878870702,5166488.43572592,0.0,1.0
2014-01-09,12.24,12.26,12.09,12.11,5629100,8.52786269593372,8.54179711210355,8.42335457466002,8.43728899082985,8079419.95042359,0.0,1.0
2014-01-10,12.27,12.48,12.14,12.22,9540800,8.54876432018846,8.69507568997164,8.45819061508459,8.51392827976389,13693864.0036598,0.0,1.0
2014-01-13,12.08,12.28,12.05,12.27,3311800,8.41638736657511,8.55573152827337,8.39548574232037,8.54876432018846,4753410.49045369,0.0,1.0
2014-01-14,12.18,12.2,11.98,12.13,4346300,8.48605944742424,8.49999386359407,8.34671528572598,8.45122340699968,6238223.32709066,0.0,1.0
2014-01-15,12.2,12.33,12.18,12.22,5528700,8.49999386359407,8.59056756869794,8.48605944742424,8.51392827976389,7935316.31697907,0.0,1.0
2014-01-16,11.88,12.16,11.87,12.15,7248000,8.27704320487685,8.47212503125442,8.27007599679193,8.4651578231695,10403019.2749587,0.0,1.0
2014-01-17,11.93,12.32,11.83,11.87,8851200,8.31187924530141,8.58360036061303,8.24220716445228,8.27007599679193,12704084.4655787,0.0,1.0
2014-01-21,12.17,12.28,11.99,12.11,6585600,8.47909223933933,8.55573152827337,8.35368249381089,8.43728899082985,9452279.76506184,0.0,1.0
2014-01-22,12.23,12.3,12.12,12.22,4015600,8.52089548784881,8.5696659444432,8.44425619891476,8.51392827976389,5763571.21971913,0.0,1.0
2014-01-23,12.06,12.26,11.96,12.26,3245700,8.40245295040528,8.54179711210355,8.33278086955615,8.54179711210355,4658537.48078554,0.0,1.0
2014-01-24,11.81,12.01,11.81,11.97,2756600,8.22827274828246,8.36761690998072,8.22827274828246,8.33974807764107,3956534.62104735,0.0,1.0
2014-01-27,11.64,11.86,11.58,11.83,2351400,8.10983021083893,8.26310878870702,8.06802696232945,8.24220716445228,3374953.0247155,0.0,1.0
2014-01-28,11.83,11.83,11.66,11.78,5607200,8.24220716445228,8.24220716445228,8.12376462700876,8.20737112402771,8047986.98655472,0.0,1.0
2014-01-29,11.74,11.83,11.7,11.7,5350200,8.17950229168806,8.24220716445228,8.15163345934841,8.15163345934841,7679116.13202045,0.0,1.0
2014-01-30,12.0,12.06,11.73,11.82,4173000,8.3606497018958,8.40245295040528,8.17253508360315,8.23523995636737,5989486.67693195,0.0,1.0
2014-01-31,11.76,11.96,11.75,11.81,4312700,8.19343670785789,8.33278086955615,8.18646949977298,8.22827274828246,6189997.40992198,0.0,1.0
2014-02-03,11.22,11.83,11.2,11.77,4852000,7.81720747127258,8.24220716445228,7.80327305510275,8.2004039159428,6964052.08638241,0.0,1.0
2014-02-04,11.34,11.4,11.18,11.3,2684100,7.90081396829154,7.94261721680101,7.78933863893292,7.87294513595188,3852475.72239469,0.0,1.0
2014-02-05,11.22,11.35,11.19,11.33,2822400,7.81720747127258,7.90778117637645,7.79630584701784,7.89384676020662,4050977.04216936,0.0,1.0
2014-02-06,11.4,11.42,11.21,11.23,1403300,7.94261721680101,7.95655163297084,7.81024026318766,7.82417467935749,2014149.68936942,0.0,1.0
2014-02-07,11.49,11.57,11.36,11.46,1712500,8.00532208956523,8.06105975424454,7.91474838446136,7.98442046531049,2457942.95093361,0.0,1.0
2014-02-10,11.56,11.56,11.38,11.49,1435400,8.05409254615962,8.05409254615962,7.92868280063119,8.00532208956523,2060222.66380736,0.0,1.0
2014-02-11,11.7,11.71,11.49,11.55,1995700,8.15163345934841,8.15860066743332,8.00532208956523,8.04712533807471,2864418.53849822,0.0,1.0
2014-02-12,11.77,11.98,11.7,11.71,2754000,8.2004039159428,8.34671528572598,8.15163345934841,8.15860066743332,3952802.8536474,0.0,1.0
2014-02-13,11.86,11.87,11.63,11.66,1844200,8.26310878870702,8.27007599679193,8.10286300275402,8.12376462700876,2646971.322693,0.0,1.0
2014-02-14,11.84,11.93,11.8,11.82,1520100,8.24917437253719,8.31187924530141,8.22130554019754,8.23523995636737,2181792.16333675,0.0,1.0
2014-02-18,11.79,11.91,11.75,11.84,1028000,8.21433833211263,8.29794482913159,8.18646949977298,8.24917437253719,1475483.41813708,0.0,1.0
2014-02-19,11.43,11.74,11.4,11.74,2026800,7.96351884105575,8.17950229168806,7.94261721680101,8.17950229168806,2909056.21778233,0.0,1.0
2014-02-20,11.46,11.56,11.34,11.43,1914100,7.98442046531049,8.05409254615962,7.90081396829154,7.96351884105575,2747298.45394571,0.0,1.0
2014-02-21,11.46,11.55,11.44,11.5,2326500,7.98442046531049,8.04712533807471,7.97048604914067,8.01228929765015,3339214.17538514,0.0,1.0
2014-02-24,11.52,11.65,11.44,11.47,3726700,8.02622371381997,8.11679741892384,7.97048604914067,7.99138767339541,5348914.44977769,0.0,1.0
2014-02-25,11.47,11.52,11.4,11.5,2265600,7.99138767339541,8.02622371381997,7.94261721680101,8.01228929765015,3251804.7005169,0.0,1.0
2014-02-26,11.59,11.62,11.43,11.52,1886100,8.07499417041436,8.0958957946691,7.96351884105575,8.02622371381997,2707110.18963847,0.0,1.0
2014-02-27,11.64,11.67,11.51,11.57,1071800,8.10983021083893,8.13073183509367,8.01925650573506,8.06105975424454,1538349.34587483,0.0,1.0
2014-02-28,11.97,12.13,11.66,11.75,3771400,8.33974807764107,8.45122340699968,8.12376462700876,8.18646949977298,5413072.14315388,0.0,1.0
2014-03-03,11.78,11.86,11.73,11.82,2193000,8.20737112402771,8.26310878870702,8.17253508360315,8.23523995636737,3147602.27234886,0.0,1.0
2014-03-04,12.1,12.17,11.92,11.94,3810400,8.43032178274494,8.47909223933933,8.3049120372165,8.31884645338632,5469048.65415325,0.0,1.0
2014-03-05,12.14,12.14,12.05,12.1,1360200,8.45819061508459,8.45819061508459,8.39548574232037,8.43032178274494,1952288.46823936,0.0,1.0
2014-03-06,12.13,12.29,12.1,12.18,2265100,8.45122340699968,8.56269873635829,8.43032178274494,8.48605944742424,3251087.05293998,0.0,1.0
2014-03-07,12.29,12.38,12.2,12.21,1625100,8.56269873635829,8.62540360912251,8.49999386359407,8.50696107167898,2332498.15448888,0.0,1.0
2014-03-10,12.25,12.3,12.14,12.25,1124600,8.53482990401863,8.5696659444432,8.45819061508459,8.53482990401863,1614132.92999705,0.0,1.0
2014-03-11,12.22,12.28,12.13,12.27,887400,8.51392827976389,8.55573152827337,8.45122340699968,8.54876432018846,1273680.91950861,0.0,1.0
2014-03-12,12.11,12.12,11.95,12.11,1431200,8.47212503125441,8.47912100568155,8.36018944042033,8.47212503125441,2045747.90103561,0.05,1.0
2014-03-13,11.99,12.19,11.95,12.1,1811200,8.38817333812886,8.52809282667146,8.36018944042033,8.46512905682729,2588917.41081309,0.0,1.0
2014-03-14,12.02,12.09,11.9,11.95,1142000,8.40916126141025,8.45813308240016,8.32520956828469,8.36018944042033,1632367.31622601,0.0,1.0
2014-03-17,12.08,12.12,11.99,12.08,1455700,8.45113710797303,8.47912100568155,8.38817333812886,8.45113710797303,2080768.04048179,0.0,1.0
2014-03-18,12.19,12.23,12.04,12.07,1493100,8.52809282667146,8.55607672437998,8.42315321026451,8.4441411335459,2134227.35539147,0.0,1.0
2014-03-19,12.31,12.52,12.11,12.18,2081300,8.61204451979702,8.75895998276675,8.47212503125441,8.52109685224432,2974996.58078914,0.0,1.0
2014-03-20,12.56,12.63,12.28,12.28,2717300,8.78694388047527,8.83591570146518,8.59105659651562,8.59105659651562,3884090.81294303,0.0,1.0
2014-03-21,12.52,12.73,12.47,12.69,3640100,8.75895998276675,8.90587544573648,8.7239801106311,8.87789154802795,5203135.08563424,0.0,1.0
2014-03-24,12.47,12.72,12.41,12.57,1274000,8.7239801106311,8.89887947130934,8.68200426406831,8.7939398549024,1821047.25120135,0.0,1.0
2014-03-25,12.4,12.59,12.38,12.53,2117100,8.67500828964119,8.80793180375665,8.66101634078693,8.76595595719387,3026168.86618397,0.0,1.0
2014-03-26,12.24,12.48,12.24,12.45,1407400,8.5630726988071,8.73097608505823,8.5630726988071,8.70998816177683,2011728.33700218,0.0,1.0
2014-03-27,11.99,12.25,11.95,12.22,2386100,8.38817333812886,8.57006867323424,8.36018944042033,8.54908074995285,3410675.70336855,0.0,1.0
2014-03-28,12.11,12.18,11.98,12.03,1506500,8.47212503125441,8.52109685224432,8.38117736370173,8.41615723583737,2153381.22757836,0.0,1.0
2014-03-31,12.34,12.39,12.18,12.2,2501100,8.6330324430784,8.66801231521405,8.52109685224432,8.53508880109858,3575055.94974859,0.0,1.0
2014-04-01,12.53,12.55,12.28,12.38,1846600,8.76595595719387,8.77994790604814,8.59105659651562,8.66101634078693,2639517.93882921,0.0,1.0
2014-04-02,12.41,12.56,12.33,12.56,1883500,8.68200426406831,8.78694388047527,8.62603646865128,8.78694388047527,2692262.5570155,0.0,1.0
2014-04-03,12.56,12.6,12.36,12.38,2087200,8.78694388047527,8.81492777818378,8.64702439193266,8.66101634078693,2983430.00212516,0.0,1.0
2014-04-04,12.35,12.74,12.35,12.6,2330100,8.64002841750554,8.9128714201636,8.64002841750554,8.81492777818378,3330629.67034871,0.0,1.0
2014-04-07,12.15,12.32,12.0,12.32,2525400,8.50010892896294,8.61904049422415,8.39516931255599,8.61904049422415,3609790.2105054,0.0,1.0
2014-04-08,11.98,12.23,11.91,12.15,3021500,8.38117736370173,8.55607672437998,8.33220554271182,8.50010892896294,4318912.29945438,0.0,1.0
2014-04-09,11.96,12.09,11.93,12.06,2759000,8.36718541484747,8.45813308240016,8.34619749156608,8.43714515911877,3943696.51967388,0.0,1.0
2014-04-10,11.73,12.07,11.67,11.96,2747400,8.20627800302348,8.4441411335459,8.1643021564607,8.36718541484747,3927115.5556912,0.0,1.0
2014-04-11,11.48,11.8,11.45,11.61,3574900,8.03137864234523,8.25524982401339,8.01039071906384,8.12232630989792,5109938.63290401,0.0,1.0
2014-04-14,11.47,11.66,11.31,11.55,3489500,8.0243826679181,8.15730618203357,7.91244707708402,8.08035046333514,4987868.43254875,0.0,1.0
2014-04-15,11.63,11.69,11.41,11.51,2442000,8.13631825875218,8.17829410531496,7.98240682135532,8.05236656562662,3490578.79704372,0.0,1.0
2014-04-16,11.64,11.74,11.58,11.69,2900000,8.14331423317931,8.21327397745061,8.10133838661653,8.17829410531496,4145240.99567026,0.0,1.0
2014-04-17,11.24,11.73,11.24,11.73,5037000,7.86347525609411,8.20627800302348,7.86347525609411,8.20627800302348,7199854.79144521,0.0,1.0
2014-04-21,11.63,11.63,11.22,11.23,5181200,8.13631825875218,8.13631825875218,7.84948330723985,7.85647928166698,7405973.32647129,0.0,1.0
2014-04-22,11.79,11.9,11.54,11.6,2224300,8.24825384958626,8.32520956828469,8.07335448890801,8.11533033547079,3179399.84367909,0.0,1.0
2014-04-23,11.69,11.86,11.65,11.77,1437800,8.17829410531496,8.29722567057617,8.15031020760644,8.234261900732,2055181.89778438,0.0,1.0
2014-04-24,11.55,11.74,11.51,11.72,1700500,8.08035046333514,8.21327397745061,8.05236656562662,8.19928202859635,2430683.55625423,0.0,1.0
2014-04-25,11.46,11.56,11.36,11.51,1642500,8.01738669349097,8.08734643776227,7.94742694921967,8.05236656562662,2347778.73634083,0.0,1.0
2014-04-28,11.34,11.56,11.28,11.46,2154300,7.93343500036541,8.08734643776227,7.89145915380263,8.01738669349097,3079342.30240429,0.0,1.0
2014-04-29,11.29,11.47,11.27,11.37,1469300,7.89845512822976,8.0243826679181,7.8844631793755,7.9544229236468,2100207.79135804,0.0,1.0
2014-04-30,11.49,11.51,11.25,11.3,2154200,8.03837461677236,8.05236656562662,7.87047123052124,7.90545110265689,3079199.36305961,0.0,1.0
2014-05-01,11.47,11.55,11.33,11.52,2169400,8.0243826679181,8.08035046333514,7.92643902593828,8.05936254005375,3100926.14345071,0.0,1.0
2014-05-02,11.55,11.76,11.48,11.51,1535000,8.08035046333514,8.22726592630486,8.03137864234523,8.05236656562662,2194118.94081167,0.0,1.0
2014-05-05,11.42,11.51,11.34,11.48,945800,7.98940279578245,8.05236656562662,7.93343500036541,8.03137864234523,1351920.32196722,0.0,1.0
2014-05-06,11.21,11.41,11.19,11.37,1195800,7.84248733281272,7.98240682135532,7.82849538395846,7.9544229236468,1709268.68366293,0.0,1.0
2014-05-07,11.34,11.34,11.11,11.24,1120400,7.93343500036541,7.93343500036541,7.77252758854142,7.86347525609411,1601492.4177755,0.0,1.0
2014-05-08,11.47,11.52,11.27,11.31,3424600,8.0243826679181,8.05936254005375,7.8844631793755,7.91244707708402,4895100.79785254,0.0,1.0
2014-05-09,11.51,11.52,11.33,11.45,1269100,8.05236656562662,8.05936254005375,7.92643902593828,8.01039071906384,1814043.22331211,0.0,1.0
2014-05-12,11.77,11.8,11.52,11.57,966800,8.234261900732,8.25524982401339,8.05936254005375,8.0943424121894,1381937.58434966,0.0,1.0
2014-05-13,11.72,11.77,11.61,11.77,1173100,8.19928202859635,8.234261900732,8.12232630989792,8.234261900732,1676821.45242096,0.0,1.0
2014-05-14,11.38,11.71,11.37,11.69,1283000,7.96141889807393,8.19228605416922,7.9544229236468,8.17829410531496,1833911.79222239,0.0,1.0
2014-05-15,11.21,11.35,11.0,11.34,2926800,7.84248733281272,7.94043097479254,7.69557186984299,7.93343500036541,4183548.74004404,0.0,1.0
2014-05-16,11.18,11.26,11.05,11.22,1223400,7.82149940953133,7.87746720494837,7.73055174197864,7.84948330723985,1748719.94279414,0.0,1.0
2014-05-19,11.34,11.37,11.13,11.18,1359900,7.93343500036541,7.9544229236468,7.78651953739568,7.82149940953133,1943832.14828,0.0,1.0
2014-05-20,11.3,11.35,11.15,11.35,1492800,7.90545110265689,7.94043097479254,7.80051148624994,7.94043097479254,2133798.53735744,0.0,1.0
2014-05-21,11.35,11.45,11.26,11.33,1876500,7.94043097479254,8.01039071906384,7.87746720494837,7.92643902593828,2682256.80288801,0.0,1.0
2014-05-22,11.36,11.45,11.32,11.34,1399600,7.94742694921967,8.01039071906384,7.91944305151115,7.93343500036541,2000579.06811727,0.0,1.0
2014-05-23,11.36,11.44,11.29,11.34,1545400,7.94742694921967,8.00339474463671,7.89845512822976,7.93343500036541,2208984.63265821,0.0,1.0
2014-05-27,11.51,11.54,11.37,11.4,1435200,8.05236656562662,8.07335448890801,7.9544229236468,7.97541084692819,2051465.47482274,0.0,1.0
2014-05-28,11.51,11.6,11.36,11.52,1713600,8.05236656562662,8.11533033547079,7.94742694921967,8.05936254005375,2449408.61040709,0.0,1.0
2014-05-29,11.48,11.54,11.42,11.54,2057000,8.03137864234523,8.07335448890801,7.98940279578245,8.07335448890801,2940262.32003232,0.0,1.0
2014-05-30,11.46,11.53,11.43,11.47,1937600,8.01738669349097,8.06635851448087,7.99639877020958,8.0243826679181,2769592.74248645,0.0,1.0
2014-06-02,11.6,11.66,11.35,11.49,1366300,8.11533033547079,8.15730618203357,7.94043097479254,8.03837461677236,1952980.26633941,0.0,1.0
2014-06-03,11.69,11.73,11.54,11.55,2181100,8.17829410531496,8.20627800302348,8.07335448890801,8.08035046333514,3117650.04677807,0.0,1.0
2014-06-04,11.72,11.77,11.6,11.65,2172700,8.19928202859635,8.234261900732,8.11533033547079,8.15031020760644,3105643.14182509,0.0,1.0
2014-06-05,11.86,11.89,11.59,11.71,1907100,8.29722567057617,8.31821359385756,8.10833436104366,8.19228605416922,2725996.24235957,0.0,1.0
2014-06-06,11.96,11.97,11.83,11.86,1657200,8.36718541484747,8.3741813892746,8.27623774729478,8.29722567057617,2368790.82000854,0.0,1.0
2014-06-09,12.16,12.2,11.93,11.93,2214700,8.50710490339006,8.53508880109858,8.34619749156608,8.34619749156608,3165677.66658998,0.0,1.0
2014-06-10,12.14,12.15,11.99,12.15,1441800,8.49311295453581,8.50010892896294,8.38817333812886,8.50010892896294,2060899.47157151,0.0,1.0
2014-06-11,12.01,12.06,11.96,12.03,1140800,8.43714515911877,8.47227065936489,8.40201965887264,8.45119535921721,1623891.4634759,0.05,1.0
2014-06-12,12.04,12.11,11.91,11.98,1905900,8.45822045926644,8.50739615961101,8.36689415862652,8.41606985897109,2712986.27300028,0.0,1.0
2014-06-13,11.96,12.18,11.95,12.05,1437400,8.40201965887264,8.55657185995558,8.39499455882342,8.46524555931567,2046091.85624147,0.0,1.0
2014-06-16,11.84,11.94,11.78,11.93,1498100,8.31771845828195,8.38796945877419,8.2755678579866,8.38094435872497,2132496.31962943,0.0,1.0
2014-06-17,12.06,12.15,11.84,11.85,1946400,8.47227065936489,8.53549655980791,8.31771845828195,8.32474355833117,2770636.69750131,0.0,1.0
2014-06-18,12.05,12.1,11.87,12.06,2145200,8.46524555931567,8.50037105956179,8.33879375842962,8.47227065936489,3053621.99110142,0.0,1.0
2014-06-19,11.92,12.08,11.79,12.08,2325500,8.37391925867574,8.48632085946334,8.28259295803582,8.48632085946334,3310273.14017638,0.0,1.0
2014-06-20,11.91,12.06,11.9,11.94,2804900,8.36689415862652,8.47227065936489,8.3598690585773,8.38796945877419,3992683.35019597,0.0,1.0
2014-06-23,11.85,11.93,11.82,11.88,1695600,8.32474355833117,8.38094435872497,8.3036682581835,8.34581885847885,2413631.10577642,0.0,1.0
2014-06-24,11.79,12.02,11.78,11.83,1471200,8.28259295803582,8.44417025916799,8.2755678579866,8.31069335823272,2094205.05002257,0.0,1.0
2014-06-25,11.86,11.87,11.63,11.75,1779100,8.3317686583804,8.33879375842962,8.17019135724823,8.25449255783893,2532490.62295755,0.0,1.0
2014-06-26,11.83,11.84,11.66,11.84,1663100,8.31069335823272,8.31771845828195,8.19126665739591,8.31771845828195,2367368.41944843,0.0,1.0
2014-06-27,11.94,11.94,11.74,11.79,1816900,8.38796945877419,8.38796945877419,8.2474674577897,8.28259295803582,2586297.68582518,0.0,1.0
2014-06-30,11.86,11.94,11.78,11.86,1812500,8.3317686583804,8.38796945877419,8.2755678579866,8.3317686583804,2580034.42983001,0.0,1.0
2014-07-01,11.95,12.1,11.88,11.93,2220300,8.39499455882342,8.50037105956179,8.34581885847885,8.38094435872497,3160524.38320086,0.0,1.0
2014-07-02,11.8,11.95,11.79,11.93,1318100,8.28961805808505,8.39499455882342,8.28259295803582,8.38094435872497,1876272.21073596,0.0,1.0
2014-07-03,11.99,12.05,11.88,11.89,708700,8.42309495902032,8.46524555931567,8.34581885847885,8.35284395852807,1008811.25540443,0.0,1.0
2014-07-07,11.88,11.97,11.85,11.92,1275900,8.34581885847885,8.40904475892187,8.32474355833117,8.37391925867574,1816201.89187316,0.0,1.0
2014-07-08,11.71,11.87,11.66,11.86,1557500,8.22639215764203,8.33879375842962,8.19126665739591,8.3317686583804,2217050.27556427,0.0,1.0
2014-07-09,11.74,11.82,11.71,11.73,1651300,8.2474674577897,8.3036682581835,8.22639215764203,8.24044235774048,2350571.5056432,0.0,1.0
2014-07-10,11.67,11.75,11.48,11.55,2054300,8.19829175744513,8.25449255783893,8.06481485650986,8.11399055685443,2924228.81611023,0.0,1.0
2014-07-11,11.64,11.69,11.52,11.61,1169700,8.17721645729746,8.21234195754358,8.09291525670676,8.15614115714978,1665029.66762602,0.0,1.0
2014-07-14,11.66,11.78,11.61,11.7,1684400,8.19126665739591,8.2755678579866,8.15614115714978,8.2193670575928,2397688.27233416,0.0,1.0
2014-07-15,11.91,11.92,11.68,11.71,2352900,8.36689415862652,8.37391925867574,8.20531685749435,8.22639215764203,3349276.14341905,0.0,1.0
2014-07-16,11.74,11.93,11.71,11.92,2234000,8.2474674577897,8.38094435872497,8.22639215764203,8.37391925867574,3180025.8848222,0.0,1.0
2014-07-17,11.47,11.73,11.45,11.65,2480800,8.05778975646064,8.24044235774048,8.04373955636219,8.18424155734668,3531337.60746057,0.0,1.0
2014-07-18,11.72,11.8,11.51,11.75,3815200,8.23341725769125,8.28961805808505,8.08589015665754,8.25449255783893,5430812.33472411,0.0,1.0
2014-07-21,11.66,11.75,11.5,11.64,2080300,8.19126665739591,8.25449255783893,8.07886505660831,8.17721645729746,2961238.96517261,0.0,1.0
2014-07-22,11.69,11.79,11.62,11.69,3176500,8.21234195754358,8.28259295803582,8.16316625719901,8.21234195754358,4521643.7883338,0.0,1.0
2014-07-23,11.84,11.86,11.62,11.69,3013300,8.31771845828195,8.3317686583804,8.16316625719901,8.21234195754358,4289333.92960373,0.0,1.0
2014-07-24,12.02,12.19,11.84,11.87,3276700,8.44417025916799,8.56359696000481,8.31771845828195,8.33879375842962,4664275.20895117,0.0,1.0
2014-07-25,12.04,12.13,11.95,11.98,2202900,8.45822045926644,8.52144635970946,8.39499455882342,8.41606985897109,3135756.0526745,0.0,1.0
2014-07-28,11.88,12.08,11.85,12.04,1571800,8.34581885847885,8.48632085946334,8.32474355833117,8.45822045926644,2237405.85754858,0.0,1.0
2014-07-29,11.86,12.0,11.82,11.9,1355300,8.3317686583804,8.43012005906954,8.3036682581835,8.3598690585773,1929225.19324061,0.0,1.0
2014-07-30,12.0,12.06,11.9,11.93,1472200,8.43012005906954,8.47227065936489,8.3598690585773,8.38094435872497,2095628.5172942,0.0,1.0
2014-07-31,11.78,11.99,11.75,11.94,1772700,8.2755678579866,8.42309495902032,8.25449255783893,8.38796945877419,2523380.43241912,0.0,1.0
2014-08-01,11.62,11.79,11.48,11.75,2979400,8.16316625719901,8.28259295803582,8.06481485650986,8.25449255783893,4241078.38909546,0.0,1.0
2014-08-04,11.57,11.7,11.5,11.66,1964000,8.12804075695288,8.2193670575928,8.07886505660831,8.19126665739591,2795689.72148201,0.0,1.0
2014-08-05,11.58,11.67,11.48,11.52,1780300,8.13506585700211,8.19829175744513,8.06481485650986,8.09291525670676,2534198.78368351,0.0,1.0
2014-08-06,11.68,11.69,11.48,11.53,2061300,8.20531685749435,8.21234195754358,8.06481485650986,8.09994035675598,2934193.08701164,0.0,1.0
2014-08-07,11.6,11.71,11.52,11.71,1946800,8.14911605710056,8.22639215764203,8.09291525670676,8.22639215764203,2771206.08440996,0.0,1.0
2014-08-08,11.57,11.61,11.46,11.61,1909200,8.12804075695288,8.15614115714978,8.05076465641141,8.15614115714978,2717683.71499666,0.0,1.0
2014-08-11,11.56,11.65,11.52,11.59,1371200,8.12101565690366,8.18424155734668,8.09291525670676,8.14209095705133,1951858.32285953,0.0,1.0
2014-08-12,11.48,11.59,11.43,11.54,985900,8.06481485650986,8.14209095705133,8.02968935626374,8.10696545680521,1403396.38310036,0.0,1.0
2014-08-13,11.54,11.6,11.5,11.51,1007700,8.10696545680521,8.14911605710056,8.07886505660831,8.08589015665754,1434427.9696219,0.0,1.0
2014-08-14,11.57,11.64,11.52,11.56,773800,8.12804075695288,8.17721645729746,8.09291525670676,8.12101565690366,1101478.97478756,0.0,1.0
2014-08-15,11.48,11.65,11.42,11.61,1434800,8.06481485650986,8.18424155734668,8.02266425621451,8.15614115714978,2042390.84133523,0.0,1.0
2014-08-18,11.62,11.71,11.53,11.54,976200,8.16316625719901,8.22639215764203,8.09994035675598,8.10696545680521,1389588.75056555,0.0,1.0
2014-08-19,11.69,11.72,11.64,11.64,947100,8.21234195754358,8.23341725769125,8.17721645729746,8.17721645729746,1348165.8529611,0.0,1.0
2014-08-20,11.73,11.79,11.63,11.66,1023600,8.24044235774048,8.28259295803582,8.17019135724823,8.19126665739591,1457061.09924082,0.0,1.0
2014-08-21,12.01,12.02,11.72,11.74,1715200,8.43714515911877,8.44417025916799,8.23341725769125,8.2474674577897,2441531.06430037,0.0,1.0
2014-08-22,11.94,12.05,11.88,12.01,1333400,8.38796945877419,8.46524555931567,8.34581885847885,8.43714515911877,1898051.25999191,0.0,1.0
2014-08-25,12.0,12.05,11.92,12.02,1483100,8.43012005906954,8.46524555931567,8.37391925867574,8.44417025916799,2111144.31055497,0.0,1.0
2014-08-26,12.12,12.14,12.01,12.02,1373600,8.51442125966024,8.52847145975869,8.43714515911877,8.44417025916799,1955274.64431145,0.0,1.0
2014-08-27,12.04,12.16,12.04,12.14,1483100,8.45822045926644,8.54252165985713,8.45822045926644,8.52847145975869,2111144.31055497,0.0,1.0
2014-08-28,12.11,12.18,11.93,12.1,1987300,8.50739615961101,8.55657185995558,8.38094435872497,8.50037105956179,2828856.50891099,0.0,1.0
2014-08-29,12.16,12.24,12.1,12.11,1680500,8.54252165985713,8.59872246025093,8.50037105956179,8.50739615961101,2392136.7499748,0.0,1.0
2014-09-02,12.34,12.43,12.21,12.21,3345400,8.66897346074318,8.7321993611862,8.57764716010326,8.57764716010326,4762067.41051217,0.0,1.0
2014-09-03,12.35,12.46,12.31,12.4,2854700,8.6759985607924,8.75327466133387,8.6478981605955,8.71112406103853,4063572.02032316,0.0,1.0
2014-09-04,12.33,12.53,12.32,12.39,2429600,8.66194836069395,8.80245036167845,8.65492326064473,8.7040989609893,3458456.0831531,0.0,1.0
2014-09-05,12.33,12.35,12.23,12.3,2074200,8.66194836069395,8.6759985607924,8.59169736020171,8.64087306054628,2952555.81481567,0.0,1.0
2014-09-08,12.42,12.43,12.28,12.29,1309000,8.72517426113698,8.7321993611862,8.62682286044783,8.63384796049706,1863318.65856413,0.0,1.0
2014-09-09,12.36,12.4,12.25,12.37,2495900,8.68302366084163,8.71112406103853,8.60574756030016,8.69004876089085,3552831.96326219,0.0,1.0
2014-09-10,12.49,12.54,12.3,12.3,2518200,8.80947546172767,8.84474157646637,8.67546422572061,8.67546422572061,3570282.71849363,0.05,1.0
2014-09-11,12.46,12.54,12.34,12.41,2208800,8.78831579288445,8.84474157646637,8.70367711751157,8.75304967814575,3131618.00834276,0.0,1.0
2014-09-12,12.57,12.7,12.43,12.47,2479200,8.8659012453096,8.95759314363022,8.76715612404123,8.79536901583219,3514988.84746621,0.0,1.0
2014-09-15,12.49,12.59,12.45,12.54,1577900,8.80947546172767,8.88000769120508,8.78126256993671,8.84474157646637,2237133.31010686,0.0,1.0
2014-09-16,12.44,12.6,12.41,12.47,2022100,8.77420934698897,8.88706091415282,8.75304967814575,8.79536901583219,2866916.32319354,0.0,1.0
2014-09-17,12.52,12.64,12.4,12.44,1839800,8.83063513057089,8.91527380594378,8.74599645519801,8.77420934698897,2608452.92092947,0.0,1.0
2014-09-18,12.96,13.04,12.59,12.6,7405600,9.14097694027147,9.19740272385339,8.88000769120508,8.88706091415282,10499597.2123248,0.0,1.0
2014-09-19,12.92,13.23,12.87,13.23,5129100,9.11276404848051,9.33141395986046,9.0774979337418,9.33141395986046,7271994.71504474,0.0,1.0
2014-09-22,12.71,12.96,12.69,12.92,2936235,8.96464636657796,9.14097694027147,8.95053992068248,9.11276404848051,4162969.21528717,0.0,1.0
2014-09-23,12.59,12.77,12.59,12.67,3674053,8.88000769120508,9.0069657042644,8.88000769120508,8.936433474787,5209041.35204895,0.0,1.0
2014-09-24,12.56,12.63,12.46,12.61,1718745,8.85884802236185,8.90822058299604,8.78831579288445,8.89411413710056,2436822.16305192,0.0,1.0
2014-09-25,12.41,12.57,12.33,12.51,2295441,8.75304967814575,8.8659012453096,8.69662389456383,8.82358190762315,3254456.88730908,0.0,1.0
2014-09-26,12.44,12.5,12.35,12.46,2030261,8.77420934698897,8.81652868467541,8.71073034045931,8.78831579288445,2878486.92015392,0.0,1.0
2014-09-29,12.35,12.43,12.27,12.28,1532406,8.71073034045931,8.76715612404123,8.65430455687738,8.66135777982513,2172632.30065759,0.0,1.0
2014-09-30,12.28,12.4,12.18,12.34,2306443,8.66135777982513,8.74599645519801,8.59082555034772,8.70367711751157,3270055.43010507,0.0,1.0
2014-10-01,12.12,12.35,12.07,12.25,2962711,8.54850621266128,8.71073034045931,8.51324009792258,8.6401981109819,4200506.66475696,0.0,1.0
2014-10-02,12.22,12.28,12.0,12.12,1936476,8.61903844213868,8.66135777982513,8.4638675372884,8.54850621266128,2745519.33824862,0.0,1.0
2014-10-03,12.34,12.43,12.3,12.33,1605527,8.70367711751157,8.76715612404123,8.67546422572061,8.69662389456383,2276302.63766775,0.0,1.0
2014-10-06,12.26,12.43,12.21,12.43,1671476,8.64725133392965,8.76715612404123,8.61198521919094,8.76715612404123,2369804.57357512,0.0,1.0
2014-10-07,12.06,12.28,12.05,12.17,1716041,8.50618687497484,8.66135777982513,8.4991336520271,8.58377232739998,2432988.45466068,0.0,1.0
2014-10-08,12.31,12.31,12.06,12.09,3222488,8.68251744866835,8.68251744866835,8.50618687497484,8.52734654381806,4568816.30408748,0.0,1.0
2014-10-09,11.97,12.3,11.895,12.26,4093501,8.44270786844518,8.67546422572061,8.38980869633712,8.64725133392965,5803731.18832356,0.0,1.0
2014-10-10,11.73,12.095,11.73,11.97,2628547,8.27343051769941,8.53087315529193,8.27343051769941,8.44270786844518,3726731.76429524,0.0,1.0
2014-10-13,11.62,11.88,11.62,11.73,3004164,8.19584506527426,8.37922886191551,8.19584506527426,8.27343051769941,4259278.37849285,0.0,1.0
2014-10-14,11.71,11.82,11.6,11.65,2501882,8.25932407180393,8.33690952422907,8.18173861937878,8.21700473411748,3547147.19573913,0.0,1.0
2014-10-15,11.37,11.545,11.17,11.47,3580327,8.01951449158076,8.14294589316621,7.87845003262595,8.09004672105816,5076157.41984598,0.0,1.0
2014-10-16,11.4,11.53,11.09,11.09,3658861,8.04067416042398,8.1323660587446,7.82202424904403,7.82202424904403,5187502.26259642,0.0,1.0
2014-10-17,11.47,11.65,11.345,11.6,2566630,8.09004672105816,8.21700473411748,8.00188143421141,8.18173861937878,3638946.36397717,0.0,1.0
2014-10-20,11.61,11.63,11.39,11.39,1843455,8.18879184232652,8.202898288222,8.03362093747624,8.03362093747624,2613634.94909883,0.0,1.0
2014-10-21,11.94,11.97,11.67,11.69,1884648,8.42154819960195,8.44270786844518,8.23111118001296,8.24521762590845,2672038.03702787,0.0,1.0
2014-10-22,11.92,12.12,11.91,11.96,2481784,8.40744175370647,8.54850621266128,8.40038853075873,8.43565464549744,3518652.42086967,0.0,1.0
2014-10-23,12.04,12.19,12.005,12.07,4608974,8.49208042907936,8.59787877329546,8.46739414876227,8.51324009792258,6534564.45960863,0.0,1.0
2014-10-24,12.04,12.14,12.0,12.02,2536248,8.49208042907936,8.56261265855676,8.4638675372884,8.47797398318388,3595871.02065524,0.0,1.0
2014-10-27,12.09,12.125,11.98,12.02,4413555,8.52734654381806,8.55203282413515,8.44976109139292,8.47797398318388,6257501.04980587,0.0,1.0
2014-10-28,12.42,12.44,12.11,12.11,4143417,8.76010290109349,8.77420934698897,8.54145298971354,8.54145298971354,5874501.6720724,0.0,1.0
2014-10-29,12.64,12.68,12.335,12.4,2339135,8.91527380594378,8.94348669773474,8.7001505060377,8.74599645519801,3316405.8719417,0.0,1.0
2014-10-30,12.69,12.76,12.51,12.6,2011252,8.95053992068248,8.99991248131666,8.82358190762315,8.88706091415282,2851536.12029853,0.0,1.0
2014-10-31,12.86,12.89,12.74,12.84,2362790,9.07044471079406,9.09160437963729,8.98580603542118,9.05633826489858,3349943.73140718,0.0,1.0
2014-11-03,12.71,12.9,12.67,12.9,2634623,8.96464636657796,9.09865760258503,8.936433474787,9.09865760258503,3735346.265843,0.0,1.0
2014-11-04,12.62,12.71,12.56,12.69,2353867,8.9011673600483,8.96464636657796,8.85884802236185,8.95053992068248,3337292.77727442,0.0,1.0
2014-11-05,12.69,12.79,12.64,12.74,1739380,8.95053992068248,9.02107215015988,8.91527380594378,8.98580603542118,2466078.29199168,0.0,1.0
2014-11-06,12.74,12.85,12.64,12.7,2418439,8.98580603542118,9.06339148784632,8.91527380594378,8.95759314363022,3428842.41419705,0.0,1.0
2014-11-07,12.85,12.92,12.67,12.69,2517218,9.06339148784632,9.11276404848051,8.936433474787,8.95053992068248,3568890.44717699,0.0,1.0
2014-11-10,12.93,12.98,12.82,12.84,1550939,9.11981727142825,9.15508338616695,9.0422318190031,9.05633826489858,2198908.23172814,0.0,1.0
2014-11-11,12.87,12.97,12.84,12.94,1570352,9.0774979337418,9.14803016321921,9.05633826489858,9.12687049437599,2226431.81937571,0.0,1.0
2014-11-12,13.01,13.02,12.87,12.87,1888534,9.17624305501017,9.18329627795791,9.0774979337418,9.0774979337418,2677547.57504871,0.0,1.0
2014-11-13,12.91,13.05,12.88,13.02,1379932,9.10571082553277,9.20445594680113,9.08455115668955,9.18329627795791,1956455.94960541,0.0,1.0
2014-11-14,12.88,12.97,12.75,12.76,1735435,9.08455115668955,9.14803016321921,8.99285925836892,8.99991248131666,2460485.10426852,0.0,1.0
2014-11-17,12.75,12.87,12.71,12.83,1494216,8.99285925836892,9.0774979337418,8.96464636657796,9.04928504195084,2118486.84079766,0.0,1.0
2014-11-18,12.81,12.89,12.72,12.72,1449009,9.03517859605536,9.09160437963729,8.9716995895257,8.9716995895257,2054392.7375275,0.0,1.0
2014-11-19,12.74,12.84,12.66,12.84,2133243,8.98580603542118,9.05633826489858,8.92938025183926,9.05633826489858,3024493.93108073,0.0,1.0
2014-11-20,12.9,12.9,12.67,12.67,1573706,9.09865760258503,9.09865760258503,8.936433474787,8.936433474787,2231187.09228407,0.0,1.0
2014-11-21,12.79,13.04,12.76,12.99,1662102,9.02107215015988,9.19740272385339,8.99991248131666,9.16213660911469,2356514.19544663,0.0,1.0
2014-11-24,12.96,13.0,12.83,12.86,1247949,9.14097694027147,9.16918983206243,9.04928504195084,9.07044471079406,1769331.56550767,0.0,1.0
2014-11-25,12.98,13.045,12.91,13.0,2330217,9.15508338616695,9.20092933532726,9.10571082553277,9.16918983206243,3303762.00676677,0.0,1.0
2014-11-26,12.94,12.9913,12.88,12.97,1340269,9.12687049437599,9.1630535280979,9.08455115668955,9.14803016321921,1900222.08277053,0.0,1.0
2014-11-28,12.76,13.01,12.74,12.98,874717,8.99991248131666,9.17624305501017,8.98580603542118,9.15508338616695,1240166.38419212,0.0,1.0
2014-12-01,12.49,12.76,12.42,12.7,2173798,8.80947546172767,8.99991248131666,8.76010290109349,8.95759314363022,3081992.46799143,0.0,1.0
2014-12-02,12.58,12.66,12.505,12.51,2280874,8.87295446825734,8.92938025183926,8.82005529614928,8.82358190762315,3233803.91758456,0.0,1.0
2014-12-03,12.82,12.84,12.53,12.55,1970079,9.0422318190031,9.05633826489858,8.83768835351863,8.85179479941412,2793161.38820078,0.0,1.0
2014-12-04,12.79,12.8,12.69,12.79,1439662,9.02107215015988,9.02812537310762,8.95053992068248,9.02107215015988,2041140.63977126,0.0,1.0
2014-12-05,13.15,13.21,12.85,12.88,3150598,9.27498817627854,9.31730751396498,9.06339148784632,9.08455115668955,4466891.2684936,0.0,1.0
2014-12-08,13.19,13.33,13.06,13.1,2559188,9.30320106806949,9.40194618933786,9.21150916974887,9.23972206153983,3628395.15915189,0.0,1.0
2014-12-09,13.27,13.29,12.95,13.01,2152325,9.35962685165142,9.3737332975469,9.13392371732373,9.17624305501017,3051548.22972036,0.0,1.0
2014-12-10,12.89,13.24,12.885,13.17,2634913,9.12687049437599,9.37469087242344,9.12333020326103,9.32512679681395,3721322.50489681,0.05,1.0
2014-12-11,12.99,13.09,12.92,12.92,1971302,9.19767631667526,9.26848213897453,9.14811224106577,9.14811224106577,2784095.90622084,0.0,1.0
2014-12-12,12.86,12.98,12.81,12.91,2143000,9.10562874768621,9.19059573444533,9.07022583653657,9.14103165883584,3026587.2641692,0.0,1.0
2014-12-15,12.92,12.97,12.76,12.96,4022512,9.14811224106577,9.18351515221541,9.03482292538694,9.17643456998548,5681046.93848239,0.0,1.0
2014-12-16,12.9,13.135,12.77,12.91,4597409,9.13395107660592,9.3003447590092,9.04190350761686,9.14103165883584,6492981.58076381,0.0,1.0
2014-12-17,13.25,13.31,12.91,13.0,3847512,9.38177145465336,9.42425494803293,9.14103165883584,9.20475689890519,5433892.12222966,0.0,1.0
2014-12-18,13.38,13.44,13.3,13.42,2217068,9.47381902364241,9.51630251702198,9.417174365803,9.50214135256212,3131194.48091324,0.0,1.0
2014-12-19,13.39,13.46,13.27,13.39,4458721,9.48089960587234,9.53046368148183,9.39593261911322,9.48089960587234,6297110.6827269,0.0,1.0
2014-12-22,13.5,13.52,13.4,13.4,1389203,9.55878601040154,9.57294717486139,9.48798018810227,9.48798018810227,1961989.7840157,0.0,1.0
2014-12-23,13.65,13.69,13.5502,13.59,1838431,9.66499474385045,9.69331707277015,9.59433053319577,9.62251125047088,2596440.43427617,0.0,1.0
2014-12-24,13.6,13.68,13.49,13.65,631686,9.62959183270081,9.68623649054023,9.55170542817161,9.66499474385045,892138.498625284,0.0,1.0
2014-12-26,13.71,13.71,13.57,13.61,1520315,9.70747823723001,9.70747823723001,9.60835008601103,9.63667241493074,2147160.99697872,0.0,1.0
2014-12-29,13.91,13.99,13.67,13.7,2218073,9.84908988182855,9.90573453966797,9.6791559083103,9.70039765500008,3132613.85571515,0.0,1.0
2014-12-30,13.78,13.89,13.77,13.84,1525259,9.7570423128395,9.8349287173687,9.74996173060957,9.79952580621906,2154143.47361617,0.0,1.0
2014-12-31,13.58,13.84,13.57,13.84,2129857,9.61543066824096,9.79952580621906,9.60835008601103,9.79952580621906,3008025.231312,0.0,1.0
2015-01-02,13.41,13.7,13.26,13.64,2477070,9.4950607703322,9.70039765500008,9.38885203688329,9.65791416162052,3498398.74682949,0.0,1.0
2015-01-05,13.08,13.32,13.04,13.28,2345343,9.2614015567446,9.43133553026285,9.23307922782489,9.40301320134314,3312358.9612265,0.0,1.0
2015-01-06,12.83,13.14,12.72,13.1,4766647,9.08438700099643,9.30388505012417,9.00650059646723,9.27556272120446,6731998.64815227,0.0,1.0
2015-01-07,12.91,12.96,12.71,12.78,3270204,9.14103165883584,9.17643456998548,8.9994200142373,9.04898408984679,4618552.3927369,0.0,1.0
2015-01-08,13.22,13.26,12.95,13.01,2696799,9.36052970796358,9.38885203688329,9.16935398775555,9.21183748113511,3808724.92180319,0.0,1.0
2015-01-09,12.89,13.27,12.86,13.27,2912672,9.12687049437599,9.39593261911322,9.10562874768621,9.39593261911322,4113605.21693991,0.0,1.0
2015-01-12,12.73,12.98,12.66,12.9,1897295,9.01358117869716,9.19059573444533,8.96401710308767,9.13395107660592,2679574.84058418,0.0,1.0
2015-01-13,12.68,13.01,12.59,12.88,2487327,8.97817826754752,9.21183748113511,8.91445302747818,9.11978991214606,3512884.84368837,0.0,1.0
2015-01-14,12.55,12.61,12.32,12.49,2235402,8.88613069855847,8.92861419193803,8.72327730727015,8.84364720517891,3157087.83177711,0.0,1.0
2015-01-15,12.31,12.58,12.26,12.5,3118927,8.71619672504022,8.90737244524825,8.68079381389058,8.85072778740883,4404901.88337538,0.0,1.0
2015-01-16,12.51,12.51,12.17,12.27,5185886,8.85780836963876,8.85780836963876,8.61706857382124,8.68787439612051,7324095.43678644,0.0,1.0
2015-01-20,12.53,12.595,12.38,12.5,5445114,8.87196953409861,8.91799331859314,8.76576080064971,8.85072778740883,7690206.57225824,0.0,1.0
2015-01-21,12.48,12.605,12.4,12.49,3459156,8.83656662294898,8.92507390082307,8.77992196510956,8.84364720517891,4885411.80325453,0.0,1.0
2015-01-22,13.08,13.13,12.56,12.6,4523194,9.2614015567446,9.29680446789424,8.8932112807884,8.9215336097081,6388166.75397412,0.0,1.0
2015-01-23,13.0,13.31,12.99,13.05,3118650,9.20475689890519,9.42425494803293,9.19767631667526,9.24015981005482,4404510.67260908,0.0,1.0
2015-01-26,13.31,13.36,13.02,13.13,3281326,9.42425494803293,9.45965785918256,9.21891806336504,9.29680446789424,4634260.14054468,0.0,1.0
2015-01-27,13.22,13.36,13.06,13.16,2840729,9.36052970796358,9.45965785918256,9.24724039228475,9.31804621458402,4011999.16582179,0.0,1.0
2015-01-28,12.89,13.33,12.87,13.29,3463949,9.12687049437599,9.43841611249278,9.11270932991613,9.41009378357307,4892181.02059339,0.0,1.0
2015-01-29,13.07,13.1,12.77,12.92,2986234,9.25432097451468,9.27556272120446,9.04190350761686,9.14811224106577,4217497.80318667,0.0,1.0
2015-01-30,12.99,13.14,12.87,12.89,3201834,9.19767631667526,9.30388505012417,9.11270932991613,9.12687049437599,4521992.53681004,0.0,1.0
2015-02-02,13.27,13.29,12.96,13.06,2954824,9.39593261911322,9.41009378357307,9.17643456998548,9.24724039228475,4173137.0444524,0.0,1.0
2015-02-03,13.51,13.535,13.38,13.38,2179306,9.56586659263147,9.58356804820628,9.47381902364241,9.47381902364241,3077862.70850561,0.0,1.0
2015-02-04,13.52,13.65,13.43,13.47,2176105,9.57294717486139,9.66499474385045,9.50922193479205,9.53754426371176,3073341.89383804,0.0,1.0
2015-02-05,13.75,13.76,13.52,13.6,1465599,9.73580056614972,9.74288114837964,9.57294717486139,9.62959183270081,2069884.86597252,0.0,1.0
2015-02-06,13.84,14.04,13.8,13.88,2938976,9.79952580621906,9.9411374508176,9.77120347729935,9.82784813513877,4150754.70429255,0.0,1.0
2015-02-09,13.71,13.835,13.67,13.71,1849843,9.70747823723001,9.7959855151041,9.6791559083103,9.70747823723001,2612557.75292232,0.0,1.0
2015-02-10,13.83,13.875,13.69,13.85,2333073,9.79244522398913,9.8243078440238,9.69331707277015,9.80660638844899,3295029.87782409,0.0,1.0
2015-02-11,13.89,13.95,13.75,13.81,1983526,9.8349287173687,9.87741221074826,9.73580056614972,9.77828405952928,2801360.02321441,0.0,1.0
2015-02-12,14.28,14.285,13.93,14.0,2135124,10.1110714243359,10.1146117154508,9.8632510462884,9.91281512189789,3015463.88512457,0.0,1.0
2015-02-13,14.45,14.46,14.26,14.32,2918152,10.2314413222446,10.2385219044745,10.096910259876,10.1393937532556,4121344.69347171,0.0,1.0
2015-02-17,14.64,14.66,14.32,14.49,2487223,10.3659723846132,10.3801335490731,10.1393937532556,10.2597636511643,3512737.96311186,0.0,1.0
2015-02-18,14.24,14.61,14.185,14.61,2929334,10.0827490954161,10.3447306379234,10.0438058931515,10.3447306379234,4137137.18007366,0.0,1.0
2015-02-19,14.27,14.35,14.06,14.17,1428193,10.1039908421059,10.1606354999453,9.95529861527746,10.0331850198067,2017055.87707681,0.0,1.0
2015-02-20,14.41,14.43,14.09,14.24,1732595,10.2031189933249,10.2172801577848,9.97654036196724,10.0827490954161,2446966.85065946,0.0,1.0
2015-02-23,14.34,14.37,14.23,14.32,1642606,10.1535549177154,10.1747966644052,10.0756685131862,10.1393937532556,2319874.19488937,0.0,1.0
2015-02-24,14.43,14.62,14.35,14.35,1824422,10.2172801577848,10.3518112201534,10.1606354999453,10.1606354999453,2576655.33815682,0.0,1.0
2015-02-25,14.37,14.46,14.32,14.4,1189231,10.1747966644052,10.2385219044745,10.1393937532556,10.196038411095,1679566.68164032,0.0,1.0
2015-02-26,14.47,14.48,14.315,14.39,1373792,10.2456024867045,10.2526830689344,10.1358534621406,10.188957828865,1940224.62473986,0.0,1.0
2015-02-27,14.29,14.45,14.24,14.43,2980183,10.1181520065658,10.2314413222446,10.0827490954161,10.2172801577848,4208951.89579726,0.0,1.0
2015-03-02,14.39,14.44,14.26,14.33,1905126,10.188957828865,10.2243607400147,10.096910259876,10.1464743354855,2690634.66553319,0.0,1.0
2015-03-03,14.29,14.44,14.275,14.31,1477572,10.1181520065658,10.2243607400147,10.1075311332209,10.1323131710256,2086794.49234391,0.0,1.0
2015-03-04,14.17,14.3,14.09,14.22,3781537,10.0331850198067,10.1252325887957,9.97654036196724,10.0685879309563,5340714.75650235,0.0,1.0
2015-03-05,14.2,14.26,14.04,14.18,1711686,10.0544267664964,10.096910259876,9.9411374508176,10.0402656020366,2417436.7932136,0.0,1.0
2015-03-06,14.38,14.58,14.185,14.24,5125107,10.1818772466351,10.3234888912337,10.0438058931515,10.0827490954161,7238256.45063203,0.0,1.0
2015-03-09,14.48,14.53,14.33,14.37,3634995,10.2526830689344,10.288085980084,10.1464743354855,10.1747966644052,5133751.55031204,0.0,1.0
2015-03-10,14.3,14.405,14.27,14.35,2656352,10.1252325887957,10.1995787022099,10.1039908421059,10.1606354999453,3751601.08835762,0.0,1.0
2015-03-11,14.4,14.41,14.23,14.29,2794508,10.2385219044745,10.2456319891304,10.1176504653245,10.1603109732598,3930344.20157989,0.06,1.0
2015-03-12,14.64,14.69,14.52,14.53,452155,10.4091639362158,10.4447143594952,10.3238429203452,10.330953005001,635934.762922612,0.0,1.0
2015-03-13,14.56,14.65,14.445,14.64,500160,10.3522832589687,10.4162740208717,10.270517285426,10.4091639362158,703451.539899756,0.0,1.0
2015-03-16,14.54,14.679,14.49,14.64,3339777,10.3380630896569,10.4368932663737,10.3025126663775,10.4091639362158,4697239.43052582,0.0,1.0
2015-03-17,14.68,14.68,14.42,14.44,2550568,10.4376042748393,10.4376042748393,10.2527420737863,10.2669622430981,3587254.05314109,0.0,1.0
2015-03-18,14.47,14.86,14.44,14.65,2302125,10.2882924970657,10.5655857986453,10.2669622430981,10.4162740208717,3237830.6467765,0.0,1.0
2015-03-19,14.26,14.48,14.2,14.47,4451798,10.1389807192921,10.2954025817216,10.0963202113568,10.2882924970657,6261244.71853541,0.0,1.0
2015-03-20,14.45,14.47,14.27,14.4,3621246,10.274072327754,10.2882924970657,10.146090803948,10.2385219044745,5093112.35415832,0.0,1.0
2015-03-23,14.34,14.5,14.32,14.46,1648755,10.1958613965392,10.3096227510334,10.1816412272275,10.2811824124098,2318896.4404739,0.0,1.0
2015-03-24,14.23,14.41,14.21,14.32,2547673,10.1176504653245,10.2456319891304,10.1034302960127,10.1816412272275,3583182.37166313,0.0,1.0
2015-03-25,13.98,14.25,13.95,14.22,1993572,9.93989834892736,10.1318706346363,9.91856809495971,10.1105403806686,2803865.34969017,0.0,1.0
2015-03-26,13.88,14.0,13.74,13.95,5641597,9.86879750236851,9.95411851823913,9.76925631718612,9.91856809495971,7934641.10913277,0.0,1.0
2015-03-27,14.06,14.06,13.7702,13.85,3036585,9.99677902617445,9.99677902617445,9.7907287728469,9.84746724840086,4270814.12805203,0.0,1.0
2015-03-30,14.37,14.45,14.13,14.15,2082358,10.2171916505069,10.274072327754,10.0465496187656,10.0607697880774,2928738.68706529,0.0,1.0
2015-03-31,14.29,14.33,14.19,14.29,1864899,10.1603109732598,10.1887513118833,10.089210126701,10.1603109732598,2622892.82091234,0.0,1.0
2015-04-01,14.27,14.34,14.16,14.25,1555331,10.146090803948,10.1958613965392,10.0678798727333,10.1318706346363,2187499.97401598,0.0,1.0
2015-04-02,14.36,14.4,14.24,14.27,1007813,10.210081565851,10.2385219044745,10.1247605499804,10.146090803948,1417441.63223967,0.0,1.0
2015-04-06,14.28,14.35,14.03,14.2,1829240,10.1532008886039,10.2029714811951,9.97544877220679,10.0963202113568,2572740.11285635,0.0,1.0
2015-04-07,14.24,14.39,14.23,14.29,968390,10.1247605499804,10.2314118198187,10.1176504653245,10.1603109732598,1361995.03503584,0.0,1.0
2015-04-08,14.25,14.32,14.19,14.25,1130053,10.1318706346363,10.1816412272275,10.089210126701,10.1318706346363,1589366.44877307,0.0,1.0
2015-04-09,14.29,14.31,14.1,14.24,1467652,10.1603109732598,10.1745311425716,10.025219364798,10.1247605499804,2064183.58012827,0.0,1.0
2015-04-10,14.35,14.37,14.14,14.28,1791248,10.2029714811951,10.2171916505069,10.0536597034215,10.1532008886039,2519306.14991675,0.0,1.0
2015-04-13,14.44,14.47,14.31,14.37,1241971,10.2669622430981,10.2882924970657,10.1745311425716,10.2171916505069,1746773.85728734,0.0,1.0
2015-04-14,14.31,14.44,14.23,14.35,1442771,10.1745311425716,10.2669622430981,10.1176504653245,10.2029714811951,2029189.62266616,0.0,1.0
2015-04-15,14.5,14.61,14.27,14.32,1632296,10.3096227510334,10.3878336822481,10.146090803948,10.1816412272275,2295747.63030273,0.0,1.0
2015-04-16,14.55,14.58,14.345,14.46,2420051,10.3451731743128,10.3665034282805,10.1994164388672,10.2811824124098,3403688.02500389,0.0,1.0
2015-04-17,14.28,14.57,14.21,14.25,4169948,10.1532008886039,10.3593933436246,10.1034302960127,10.1318706346363,5864835.93630421,0.0,1.0
2015-04-20,14.37,14.63,14.23,14.63,2371958,10.2171916505069,10.4020538515599,10.1176504653245,10.4020538515599,3336047.48016143,0.0,1.0
2015-04-21,14.43,14.61,14.38,14.51,2160500,10.2598521584422,10.3878336822481,10.2243017351628,10.3167328356893,3038641.73855051,0.0,1.0
2015-04-22,14.49,14.53,14.26,14.49,2188287,10.3025126663775,10.330953005001,10.1389807192921,10.3025126663775,3077722.84847373,0.0,1.0
2015-04-23,14.31,14.48,14.25,14.45,1633026,10.1745311425716,10.2954025817216,10.1318706346363,10.274072327754,2296774.34100355,0.0,1.0
2015-04-24,14.18,14.29,14.15,14.22,1495123,10.0821000420451,10.1603109732598,10.0607697880774,10.1105403806686,2102820.25089879,0.0,1.0
2015-04-27,14.0,14.3,13.95,14.17,2133984,9.95411851823913,10.1674210579157,9.91856809495971,10.0749899573892,3001348.23040915,0.0,1.0
2015-04-28,14.25,14.27,13.9594,14.02,1770795,10.1318706346363,10.146090803948,9.92525157453624,9.9683386875509,2490539.96640432,0.0,1.0
2015-04-29,14.41,14.5,14.22,14.22,1835957,10.2456319891304,10.3096227510334,10.1105403806686,10.1105403806686,2582187.257757,0.0,1.0
2015-04-30,14.25,14.5,14.24,14.39,2393737,10.1318706346363,10.3096227510334,10.1247605499804,10.2314118198187,3366678.62037151,0.0,1.0
2015-05-01,14.19,14.4,14.14,14.3,1549242,10.089210126701,10.2385219044745,10.0536597034215,10.1674210579157,2178936.08160863,0.0,1.0
2015-05-04,14.34,14.38,14.18,14.2,2418031,10.1958613965392,10.2243017351628,10.0821000420451,10.0963202113568,3400846.98991393,0.0,1.0
2015-05-05,14.33,14.43,14.27,14.27,2320493,10.1887513118833,10.2598521584422,10.146090803948,10.146090803948,3263664.37575298,0.0,1.0
2015-05-06,14.32,14.39,14.215,14.34,1874603,10.1816412272275,10.2314118198187,10.1069853383407,10.1958613965392,2636541.04096829,0.0,1.0
2015-05-07,14.22,14.33,14.2,14.27,1217211,10.1105403806686,10.1887513118833,10.0963202113568,10.146090803948,1711950.08064004,0.0,1.0
2015-05-08,14.28,14.35,14.17,14.29,1393253,10.1532008886039,10.2029714811951,10.0749899573892,10.1603109732598,1959544.88227758,0.0,1.0
2015-05-11,14.38,14.41,14.215,14.29,2434868,10.2243017351628,10.2456319891304,10.1069853383407,10.1603109732598,3424527.43932469,0.0,1.0
2015-05-12,14.38,14.41,14.21,14.34,1711925,10.2243017351628,10.2456319891304,10.1034302960127,10.1958613965392,2407742.077421,0.0,1.0
2015-05-13,14.38,14.46,14.255,14.37,2431933,10.2243017351628,10.2811824124098,10.1354256769642,10.2171916505069,3420399.49972615,0.0,1.0
2015-05-14,14.53,14.54,14.365,14.45,1388054,10.330953005001,10.3380630896569,10.2136366081789,10.274072327754,1952232.73305346,0.0,1.0
2015-05-15,14.37,14.56,14.29,14.51,1101493,10.2171916505069,10.3522832589687,10.1603109732598,10.3167328356893,1549198.15066939,0.0,1.0
2015-05-18,14.7,14.73,14.3,14.38,2762821,10.4518244441511,10.4731546981187,10.1674210579157,10.2243017351628,3885777.9248988,0.0,1.0
2015-05-19,14.82,14.87,14.73,14.75,2138915,10.5371454600217,10.5726958833011,10.4731546981187,10.4873748674305,3008283.45022531,0.0,1.0
2015-05-20,14.68,14.82,14.635,14.81,1325496,10.4376042748393,10.5371454600217,10.4056088938878,10.5300353753658,1864247.84535143,0.0,1.0
2015-05-21,14.76,14.81,14.56,14.63,1475814,10.4944849520864,10.5300353753658,10.3522832589687,10.4020538515599,2075663.04963535,0.0,1.0
2015-05-22,14.73,14.83,14.72,14.75,1216251,10.4731546981187,10.5442555446776,10.4660446134629,10.4873748674305,1710599.88574581,0.0,1.0
2015-05-26,14.75,14.805,14.57,14.67,2510358,10.4873748674305,10.5264803330379,10.3593933436246,10.4304941901834,3530700.57741458,0.0,1.0
2015-05-27,14.82,14.87,14.69,14.77,2924995,10.5371454600217,10.5726958833011,10.4447143594952,10.5015950367423,4113868.03612662,0.0,1.0
2015-05-28,14.9,14.92,14.75,14.81,1672645,10.5940261372688,10.6082463065806,10.4873748674305,10.5300353753658,2352496.60299829,0.0,1.0
2015-05-29,14.76,14.92,14.69,14.92,2028673,10.4944849520864,10.6082463065806,10.4447143594952,10.6082463065806,2853233.25696389,0.0,1.0
2015-06-01,14.65,14.88,14.55,14.79,1863193,10.4162740208717,10.579805967957,10.3451731743128,10.5158152060541,2620493.41206902,0.0,1.0
2015-06-02,14.79,14.82,14.57,14.6,1432589,10.5158152060541,10.5371454600217,10.3593933436246,10.3807235975922,2014869.11806911,0.0,1.0
2015-06-03,15.01,15.04,14.835,14.87,1603294,10.6722370684835,10.6935673224512,10.5478105870055,10.5726958833011,2254957.6799665,0.0,1.0
2015-06-04,14.84,15.0,14.8,14.94,946388,10.5513656293335,10.6651269838276,10.5229252907099,10.6224664758923,1331050.25580344,0.0,1.0
2015-06-05,15.07,15.145,14.92,14.99,1654788,10.7148975764188,10.768223211338,10.6082463065806,10.6580168991718,2327381.5715124,0.0,1.0
2015-06-08,15.21,15.285,15.01,15.04,2343254,10.8144387616012,10.8677643965204,10.6722370684835,10.6935673224512,3295676.65282363,0.0,1.0
2015-06-09,15.39,15.41,15.14,15.21,1361346,10.9424202854072,10.9566404547189,10.76466816901,10.8144387616012,1914669.18593324,0.0,1.0
2015-06-10,15.53,15.59,15.37,15.38,2116804,11.0846219785249,11.1274473049068,10.970421108173,10.97755866257,2965727.30975303,0.06,1.0
2015-06-11,15.48,15.63,15.42,15.49,1872931,11.0489342065399,11.1559975224948,11.006108880158,11.0560717609369,2624051.45492123,0.0,1.0
2015-06-12,15.32,15.51,15.24,15.46,6070097,10.9347333361881,11.0703468697309,10.8776329010122,11.0346590977459,8504449.37072586,0.0,1.0
2015-06-15,15.4,15.57,15.07,15.15,2584172,10.991833771364,11.1131721961128,10.7562944762633,10.8133949114393,3620528.62404792,0.0,1.0
2015-06-16,15.55,15.6,15.38,15.4,1357064,11.0988970873188,11.1345848593038,10.97755866257,10.991833771364,1901301.09631441,0.0,1.0
2015-06-17,15.36,15.65,15.31,15.61,2666921,10.963283553776,11.1702726312887,10.9275957817911,11.1417224137008,3736463.29213944,0.0,1.0
2015-06-18,15.52,15.57,15.33,15.4,2093294,11.0774844241279,11.1131721961128,10.9418708905851,10.991833771364,2932788.85675867,0.0,1.0
2015-06-19,15.54,15.59,15.44,15.45,2414880,11.0917595329219,11.1274473049068,11.020383988952,11.0275215433489,3383343.74168624,0.0,1.0
2015-06-22,15.76,15.78,15.62,15.75,1680165,11.2487857296556,11.2630608384496,11.1488599680978,11.2416481752586,2353978.55700917,0.0,1.0
2015-06-23,15.93,16.0,15.82,15.98,2950517,11.3701241544045,11.4200870351834,11.2916110560376,11.4058119263894,4133792.66327472,0.0,1.0
2015-06-24,15.82,15.98,15.78,15.84,2357739,11.2916110560376,11.4058119263894,11.2630608384496,11.3058861648315,3303286.90874063,0.0,1.0
2015-06-25,15.79,15.935,15.71,15.91,1022198,11.2701983928466,11.3736929316029,11.2130979576707,11.3558490456105,1432140.39872135,0.0,1.0
2015-06-26,15.95,16.0,15.84,15.89,2190178,11.3843992631984,11.4200870351834,11.3058861648315,11.3415739368165,3068527.22681,0.0,1.0
2015-06-29,15.46,15.83,15.44,15.7,1988790,11.0346590977459,11.2987486104346,11.020383988952,11.2059604032737,2786374.56106648,0.0,1.0
2015-06-30,15.67,15.79,15.5,15.67,2298915,11.1845477400827,11.2701983928466,11.0632093153339,11.1845477400827,3220872.12528932,0.0,1.0
2015-07-01,15.93,15.99,15.8,15.86,2814890,11.3701241544045,11.4129494807864,11.2773359472436,11.3201612736255,3943773.79622804,0.0,1.0
2015-07-02,15.59,15.89,15.505,15.84,1901418,11.1274473049068,11.3415739368165,11.0667780925324,11.3058861648315,2663962.88454482,0.0,1.0
2015-07-06,15.65,15.655,15.31,15.35,3441843,11.1702726312887,11.1738414084872,10.9275957817911,10.9561459993791,4822160.09653344,0.0,1.0
2015-07-07,15.48,15.6,15.23,15.59,2125650,11.0489342065399,11.1345848593038,10.8704953466152,11.1274473049068,2978120.91056922,0.0,1.0
2015-07-08,15.26,15.4,15.17,15.34,1974338,10.8919080098061,10.991833771364,10.8276700202332,10.9490084449821,2766126.72939168,0.0,1.0
2015-07-09,15.48,15.68,15.38,15.51,2378379,11.0489342065399,11.1916852944797,10.97755866257,11.0703468697309,3332204.37661831,0.0,1.0
2015-07-10,15.61,15.77,15.53,15.68,1600389,11.1417224137008,11.2559232840526,11.0846219785249,11.1916852944797,2242209.18116574,0.0,1.0
2015-07-13,15.76,15.81,15.681,15.79,1562291,11.2487857296556,11.2844735016406,11.1923990499194,11.2701983928466,2188832.35504156,0.0,1.0
2015-07-14,15.81,15.84,15.6,15.67,1475620,11.2844735016406,11.3058861648315,11.1345848593038,11.1845477400827,2067402.80763726,0.0,1.0
2015-07-15,15.88,15.96,15.81,15.89,1344392,11.3344363824195,11.3915368175954,11.2844735016406,11.3415739368165,1883547.11603602,0.0,1.0
2015-07-16,15.96,15.995,15.78,15.91,2264573,11.3915368175954,11.4165182579849,11.2630608384496,11.3558490456105,3172757.60581962,0.0,1.0
2015-07-17,15.91,16.13,15.81,15.97,2473049,11.3558490456105,11.5128752423442,11.2844735016406,11.3986743719924,3464840.8438653,0.0,1.0
2015-07-20,15.98,16.02,15.81,15.82,2972640,11.4058119263894,11.4343621439774,11.2844735016406,11.2916110560376,4164787.87363605,0.0,1.0
2015-07-21,15.98,16.21,15.925,16.03,1587000,11.4058119263894,11.5699756775202,11.366555377206,11.4414996983743,2223450.65512824,0.0,1.0
2015-07-22,16.2,16.29,15.99,15.99,1827672,11.5628381231232,11.6270761126961,11.4129494807864,11.4129494807864,2560641.78056681,0.0,1.0
2015-07-23,16.03,16.345,15.99,16.25,1590397,11.4414996983743,11.6663326618795,11.4129494807864,11.5985258951081,2228209.98838311,0.0,1.0
2015-07-24,15.88,16.05,15.83,16.04,1396386,11.3344363824195,11.4557748071683,11.2987486104346,11.4486372527713,1956392.79553365,0.0,1.0
2015-07-27,15.63,15.76,15.56,15.61,1424612,11.1559975224948,11.2487857296556,11.1060346417158,11.1417224137008,1995938.55368843,0.0,1.0
2015-07-28,15.66,15.77,15.51,15.76,2311932,11.1774101856857,11.2559232840526,11.0703468697309,11.2487857296556,3239109.46440577,0.0,1.0
2015-07-29,15.82,15.85,15.56,15.67,1723640,11.2916110560376,11.3130237192285,11.1060346417158,11.1845477400827,2414888.7758067,0.0,1.0
2015-07-30,15.84,15.859,15.67,15.75,1509964,11.3058861648315,11.3194475181858,11.1845477400827,11.2416481752586,2115520.12918719,0.0,1.0
2015-07-31,15.85,15.91,15.66,15.85,1532138,11.3130237192285,11.3558490456105,11.1774101856857,11.3130237192285,2146586.79259413,0.0,1.0
2015-08-03,15.81,15.89,15.63,15.83,1161528,11.2844735016406,11.3415739368165,11.1559975224948,11.2987486104346,1627347.31729665,0.0,1.0
2015-08-04,15.9,16.02,15.77,15.83,1150602,11.3487114912135,11.4343621439774,11.2559232840526,11.2987486104346,1612039.55305095,0.0,1.0
2015-08-05,16.07,16.2,15.95,15.97,1150292,11.4700499159623,11.5628381231232,11.3843992631984,11.3986743719924,1611605.23061675,0.0,1.0
2015-08-06,15.95,16.22,15.89,16.12,1402053,11.3843992631984,11.5771132319171,11.3415739368165,11.5057376879473,1964332.48983902,0.0,1.0
2015-08-07,15.86,16.055,15.75,15.95,1489753,11.3201612736255,11.4593435843668,11.2416481752586,11.3843992631984,2087203.70751687,0.0,1.0
2015-08-10,16.14,16.19,15.94,15.97,1432548,11.5200127967412,11.5557005687262,11.3772617088014,11.3986743719924,2007057.2080042,0.0,1.0
2015-08-11,15.92,16.03,15.78,16.0,1629744,11.3629866000075,11.4414996983743,11.2630608384496,11.4200870351834,2283336.71360511,0.0,1.0
2015-08-12,15.55,15.83,15.24,15.76,2238107,11.0988970873188,11.2987486104346,10.8776329010122,11.2487857296556,3135677.67825906,0.0,1.0
2015-08-13,15.6,15.7,15.49,15.61,1246136,11.1345848593038,11.2059604032737,11.0560717609369,11.1417224137008,1745886.5189533,0.0,1.0
2015-08-14,15.91,15.92,15.63,15.67,2342048,11.3558490456105,11.3629866000075,11.1559975224948,11.1845477400827,3281303.18836911,0.0,1.0
2015-08-17,15.96,16.05,15.66,15.77,1605567,11.3915368175954,11.4557748071683,11.1774101856857,11.2559232840526,2249463.76685714,0.0,1.0
2015-08-18,15.93,16.09,15.83,15.96,959044,11.3701241544045,11.4843250247563,11.2987486104346,11.3915368175954,1343659.11159219,0.0,1.0
2015-08-19,15.73,16.13,15.68,15.91,1357185,11.2273730664647,11.5128752423442,11.1916852944797,11.3558490456105,1901470.62216774,0.0,1.0
2015-08-20,15.12,15.65,15.12,15.58,1974765,10.7919822482483,11.1702726312887,10.7919822482483,11.1203097505098,2766724.97351879,0.0,1.0
2015-08-21,14.71,15.0,14.7,15.0,2595839,10.4993425179717,10.7063315954844,10.4922049635747,10.7063315954844,3636874.5590154,0.0,1.0
2015-08-24,13.78,14.28,13.28,13.58,3747886,9.83554995905168,10.1924276789012,9.4786722392022,9.69279887111189,5250938.61502581,0.0,1.0
2015-08-25,13.49,14.19,13.47,14.18,3240022,9.62856088153899,10.1281896893283,9.61428577274501,10.1210521349313,4539400.78042212,0.0,1.0
2015-08-26,13.98,14.03,13.555,13.83,2614869,9.97830104699148,10.0139888189764,9.67495498511942,9.87123773103663,3663536.35231539,0.0,1.0
2015-08-27,14.4,14.495,14.08,14.12,2765038,10.278078331665,10.3458850984364,10.0496765909614,10.0782268085493,3873929.14464682,0.0,1.0
2015-08-28,14.43,14.51,14.26,14.33,1268907,10.299490994856,10.3565914300319,10.1781525701072,10.2281154508861,1777789.60330612,0.0,1.0
2015-08-31,14.53,14.57,14.29,14.33,1349019,10.3708665388259,10.3994167564139,10.1995652332982,10.2281154508861,1890029.72862662,0.0,1.0
2015-09-01,13.88,14.27,13.81,14.23,1765598,9.90692550302158,10.1852901245042,9.85696262224265,10.1567399069162,2473673.61675684,0.0,1.0
2015-09-02,14.08,14.125,13.67,14.1,3190013,10.0496765909614,10.0817955857478,9.7570368606848,10.0639516997554,4469336.16554353,0.0,1.0
2015-09-03,14.28,14.435,14.03,14.1,1773933,10.1924276789012,10.3030597720545,10.0139888189764,10.0639516997554,2485351.28607662,0.0,1.0
2015-09-04,14.26,14.35,14.04,14.18,2080475,10.1781525701072,10.2423905596801,10.0211263733734,10.1210521349313,2914828.92358407,0.0,1.0
2015-09-08,14.68,14.69,14.395,14.55,1485837,10.4779298547807,10.4850674091777,10.2745095544665,10.3851416476199,2081717.23444473,0.0,1.0
2015-09-09,14.48,14.85,14.45,14.8,1653366,10.3780040932229,10.6431878994724,10.356502703527,10.6073522499792,2306873.216174,0.06,1.0
2015-09-10,14.58,14.69,14.4,14.44,1144748,10.4496753922092,10.5285138210942,10.3206670540338,10.3493355736284,1597219.55118755,0.0,1.0
2015-09-11,14.5,14.6,14.41,14.5,1908101,10.3923383530202,10.4640096520065,10.3278341839325,10.3923383530202,2662294.4288529,0.0,1.0
2015-09-14,14.57,14.605,14.42,14.5,2149437,10.4425082623106,10.4675932169558,10.3350013138311,10.3923383530202,2999020.57085569,0.0,1.0
2015-09-15,14.8,14.865,14.61,14.63,1199211,10.6073522499792,10.6539385943203,10.4711767819051,10.4855110417024,1673209.52314323,0.0,1.0
2015-09-16,14.8,14.84,14.51,14.76,2400549,10.6073522499792,10.6360207695737,10.3995054829188,10.5786837303847,3349386.76143895,0.0,1.0
2015-09-17,14.52,14.96,14.41,14.76,3324591,10.4066726128174,10.7220263283574,10.3278341839325,10.5786837303847,4638664.35661139,0.0,1.0
2015-09-18,14.05,14.29,13.97,14.24,4257810,10.0698175075816,10.2418286251488,10.0124804683925,10.2059929756557,5940746.24043183,0.0,1.0
2015-09-21,14.16,14.31,14.06,14.16,2174481,10.1486559364666,10.2561628849461,10.0769846374802,10.1486559364666,3033963.42853261,0.0,1.0
2015-09-22,13.87,14.1,13.785,13.92,1724647,9.94080916940618,10.1056531570748,9.87988856526779,9.97664481889936,2406328.64813649,0.0,1.0
2015-09-23,14.0,14.13,13.83,13.9,1921616,10.0339818580884,10.1271545467707,9.91214064981165,9.96231055910209,2681151.34953267,0.0,1.0
2015-09-24,13.99,14.03,13.76,13.86,1525031,10.0268147281898,10.0554832477843,9.8619707405212,9.93364203950755,2127812.69708888,0.0,1.0
2015-09-25,14.21,14.31,14.105,14.22,2455933,10.1844915859598,10.2561628849461,10.1092367220241,10.1916587158584,3426661.76661298,0.0,1.0
2015-09-28,13.99,14.14,13.915,14.1,2615270,10.0268147281898,10.1343216766693,9.97306125395004,10.1056531570748,3648978.09442275,0.0,1.0
2015-09-29,14.0,14.095,13.89,14.01,2366419,10.0339818580884,10.1020695921255,9.95514342920345,10.0411489879871,3301766.58365133,0.0,1.0
2015-09-30,14.18,14.28,14.03,14.21,2129219,10.1629901962639,10.2346614952502,10.0554832477843,10.1844915859598,2970811.23143258,0.0,1.0
2015-10-01,14.21,14.287,14.0,14.25,2819552,10.1844915859598,10.2396784861792,10.0339818580884,10.2131601055543,3934004.32233988,0.0,1.0
2015-10-02,14.01,14.01,13.4264,13.84,2866107,10.0411489879871,10.0411489879871,9.62287528710275,9.91930777971028,3998960.58887674,0.0,1.0
2015-10-05,14.33,14.39,14.03,14.12,1859062,10.2704971447434,10.3134999241352,10.0554832477843,10.119987416872,2593872.33982485,0.0,1.0
2015-10-06,14.23,14.33,14.19,14.28,2078705,10.198825845757,10.2704971447434,10.1701573261625,10.2346614952502,2900331.13589307,0.0,1.0
2015-10-07,14.39,14.43,14.16,14.36,2470702,10.3134999241352,10.3421684437297,10.1486559364666,10.2919985344393,3447268.34164215,0.0,1.0
2015-10-08,14.43,14.51,14.21,14.36,2420961,10.3421684437297,10.3995054829188,10.1844915859598,10.2919985344393,3377866.78104051,0.0,1.0
2015-10-09,14.3,14.57,14.261,14.41,1568839,10.2489957550475,10.4425082623106,10.2210439484428,10.3278341839325,2188936.1881091,0.0,1.0
2015-10-12,14.33,14.39,14.22,14.27,1538426,10.2704971447434,10.3134999241352,10.1916587158584,10.2274943653516,2146502.1867304,0.0,1.0
2015-10-13,14.19,14.42,14.17,14.27,2047787,10.1701573261625,10.3350013138311,10.1558230663652,10.2274943653516,2857192.52889517,0.0,1.0
2015-10-14,13.77,14.17,13.71,14.13,2994964,9.86913787041984,10.1558230663652,9.82613509102803,10.1271545467707,4178749.43297814,0.0,1.0
2015-10-15,13.96,13.98,13.785,13.9,3053236,10.0053133384939,10.0196475982912,9.87988856526779,9.96231055910209,4260053.94513872,0.0,1.0
2015-10-16,13.8,13.92,13.53,13.54,945863,9.89063926011574,9.97664481889936,9.69712675285261,9.70429388275124,1319723.53421444,0.0,1.0
2015-10-19,13.76,14.055,13.63,13.68,3368671,9.8619707405212,10.0734010725309,9.76879805183895,9.80463370133213,4700167.35798491,0.0,1.0
2015-10-20,14.0,14.04,13.76,13.81,1684135,10.0339818580884,10.062650377683,9.8619707405212,9.89780639001438,2349803.92963277,0.0,1.0
2015-10-21,13.68,14.145,13.67,14.03,2301866,9.80463370133213,10.1379052416186,9.79746657143349,10.0554832477843,3211698.45189847,0.0,1.0
2015-10-22,13.83,14.045,13.78,13.79,1655398,9.91214064981165,10.0662339426323,9.87630500031847,9.88347213021711,2309708.38175455,0.0,1.0
2015-10-23,13.95,14.02,13.82,13.94,4628772,9.99814620859526,10.0483161178857,9.90497351991301,9.99097907869663,6458334.18043926,0.0,1.0
2015-10-26,13.95,14.14,13.79,13.95,2345907,9.99814620859526,10.1343216766693,9.88347213021711,9.99814620859526,3273147.03818458,0.0,1.0
2015-10-27,13.78,14.0,13.67,13.82,1855810,9.87630500031847,10.0339818580884,9.79746657143349,9.90497351991301,2589334.95868904,0.0,1.0
2015-10-28,14.5,14.53,13.79,13.79,3113873,10.3923383530202,10.4138397427161,9.88347213021711,9.88347213021711,4344658.24401091,0.0,1.0
2015-10-29,14.5,14.75,14.4,14.48,2483464,10.3923383530202,10.571516600486,10.3206670540338,10.3780040932229,3465074.63255705,0.0,1.0
2015-10-30,14.18,14.55,14.15,14.47,2371098,10.1629901962639,10.4281740025133,10.141488806568,10.3708369633243,3308294.99888331,0.0,1.0
2015-11-02,14.43,14.45,14.2,14.26,3012506,10.3421684437297,10.356502703527,10.1773244560611,10.2203272354529,4203225.0602489,0.0,1.0
2015-11-03,14.32,14.469,14.27,14.36,1973443,10.2633300148447,10.3701202503344,10.2274943653516,10.2919985344393,2753463.41968208,0.0,1.0
2015-11-04,14.49,14.55,14.27,14.36,1696006,10.3851712231215,10.4281740025133,10.2274943653516,10.2919985344393,2366367.04508887,0.0,1.0
2015-11-05,14.67,14.78,14.47,14.5,2433492,10.514179561297,10.5930179901819,10.3708369633243,10.3923383530202,3395350.76720682,0.0,1.0
2015-11-06,15.2,15.32,14.98,14.98,3928350,10.8940374459246,10.9800430047082,10.7363605881546,10.7363605881546,5481064.32499344,0.0,1.0
2015-11-09,15.26,15.415,15.1,15.27,3149698,10.9370402253164,11.0481307387452,10.8223661469382,10.944207355215,4394643.38521344,0.0,1.0
2015-11-10,15.36,15.36,15.19,15.22,2138942,11.0087115243027,11.0087115243027,10.886870316026,10.9083717057219,2984377.33130454,0.0,1.0
2015-11-11,15.14,15.47,15.14,15.4,1971690,10.8510346665328,11.0875499531877,10.8510346665328,11.0373800438973,2751017.53126537,0.0,1.0
2015-11-12,14.71,15.09,14.67,15.05,2278595,10.5428480808915,10.8151990170396,10.514179561297,10.7865304974451,3179229.38781128,0.0,1.0
2015-11-13,14.57,14.77,14.485,14.63,1213299,10.4425082623106,10.5858508602833,10.3815876581722,10.4855110417024,1692865.92703049,0.0,1.0
2015-11-16,14.75,14.75,14.425,14.54,1427423,10.571516600486,10.571516600486,10.3385848787804,10.4210068726147,1991624.29059914,0.0,1.0
2015-11-17,14.72,14.855,14.65,14.75,2398858,10.5500152107901,10.6467714644217,10.4998453014997,10.571516600486,3347027.37905868,0.0,1.0
2015-11-18,14.92,14.93,14.73,14.75,2410188,10.6933578087628,10.7005249386615,10.5571823406888,10.571516600486,3362835.65958413,0.0,1.0
2015-11-19,14.94,14.97,14.77,14.9,1139743,10.7076920685601,10.729193458256,10.5858508602833,10.6790235489655,1590236.28163504,0.0,1.0
2015-11-20,14.97,15.01,14.87,15.0,1362633,10.729193458256,10.7578619778505,10.6575221592696,10.7506948479519,1901225.4825458,0.0,1.0
2015-11-23,14.8,15.025,14.79,15.0,2365874,10.6073522499792,10.7686126726985,10.6001851200806,10.7506948479519,3301006.16768607,0.0,1.0
2015-11-24,14.92,14.965,14.66,14.67,1885819,10.6933578087628,10.7256098933067,10.5070124313983,10.514179561297,2631205.2755724,0.0,1.0
2015-11-25,14.89,14.97,14.805,14.95,1026758,10.6718564190669,10.729193458256,10.6109358149285,10.7148591984587,1432592.98285581,0.0,1.0
2015-11-27,14.89,14.96,14.805,14.93,874095,10.6718564190669,10.7220263283574,10.6109358149285,10.7005249386615,1219588.61128849,0.0,1.0
2015-11-30,14.87,14.99,14.84,14.95,1876607,10.6575221592696,10.7435277180533,10.6360207695737,10.7148591984587,2618352.15287157,0.0,1.0
2015-12-01,14.9,15.05,14.835,14.96,2042870,10.6790235489655,10.7865304974451,10.6324372046244,10.7220263283574,2850332.04210404,0.0,1.0
2015-12-02,14.76,14.97,14.74,14.96,1656441,10.5786837303847,10.729193458256,10.5643494705874,10.7220263283574,2311163.63652843,0.0,1.0
2015-12-03,14.57,14.95,14.55,14.9,1681726,10.4425082623106,10.7148591984587,10.4281740025133,10.6790235489655,2346442.75154045,0.0,1.0
2015-12-04,14.89,14.955,14.57,14.64,1588347,10.6718564190669,10.718442763408,10.4425082623106,10.492678171601,2216154.89388939,0.0,1.0
2015-12-07,14.75,14.88,14.59,14.84,1841160,10.571516600486,10.6646892891683,10.4568425221079,10.6360207695737,2568894.41943945,0.0,1.0
2015-12-08,14.52,14.61,14.36,14.61,2496016,10.4066726128174,10.4711767819051,10.2919985344393,10.4711767819051,3482587.91915509,0.0,1.0
2015-12-09,14.28,14.59,14.15,14.4,2809597,10.277664274642,10.500778835226,10.1841001040745,10.3640312013197,3903712.36964709,0.06,1.0
2015-12-10,14.47,14.64,14.19,14.28,2416472,10.4144119085483,10.536765054675,10.2128890796338,10.277664274642,3357496.33748394,0.0,1.0
2015-12-11,14.17,14.39,14.075,14.25,1615037,10.1984945918542,10.3568339574299,10.130120774901,10.2560725429726,2243965.91907583,0.0,1.0
2015-12-14,14.17,14.35,14.0,14.21,2478211,10.1984945918542,10.3280449818706,10.0761414457275,10.2272835674134,3443277.7851398,0.0,1.0
2015-12-15,14.56,14.625,14.31,14.32,2032760,10.4791871035566,10.5259691888403,10.2992560063114,10.3064532502012,2824358.92283619,0.0,1.0
2015-12-16,14.9,15.0,14.425,14.69,3161676,10.7238933958099,10.795865834708,10.3820243110442,10.572751274124,4392898.23772462,0.0,1.0
2015-12-17,14.78,15.03,14.66,14.9,2597523,10.6375264691323,10.8174575663774,10.5511595424546,10.7238933958099,3609052.353609,0.0,1.0
2015-12-18,14.3,14.7,14.22,14.6,7819611,10.2920587624216,10.5799485180138,10.2344808113032,10.5079760791158,10864729.7767361,0.0,1.0
2015-12-21,14.31,14.47,14.18,14.41,2808768,10.2992560063114,10.4144119085483,10.205691835744,10.3712284452095,3902560.53984573,0.0,1.0
2015-12-22,14.43,14.47,14.21,14.39,1552231,10.3856229329891,10.4144119085483,10.2272835674134,10.3568339574299,2156701.95948019,0.0,1.0
2015-12-23,14.62,14.64,14.445,14.51,1162435,10.5223705668954,10.536765054675,10.3964187988238,10.4432008841075,1615111.30899225,0.0,1.0
2015-12-24,14.7,14.75,14.55,14.57,514637,10.5799485180138,10.6159347374629,10.4719898596668,10.4863843474464,715047.326281341,0.0,1.0
2015-12-28,14.66,14.66,14.375,14.61,1585876,10.5511595424546,10.5511595424546,10.3460380915952,10.5151733230056,2203449.02059849,0.0,1.0
2015-12-29,14.87,14.9,14.675,14.78,1359482,10.7023016641405,10.7238933958099,10.5619554082893,10.6375264691323,1888892.49942699,0.0,1.0
2015-12-30,14.71,14.86,14.685,14.84,1215216,10.5871457619036,10.6951044202507,10.5691526521791,10.6807099324711,1688446.32557377,0.0,1.0
2015-12-31,14.52,14.73,14.51,14.62,1361326,10.4503981279973,10.6015402496833,10.4432008841075,10.5223705668954,1891454.59128915,0.0,1.0
2016-01-04,14.16,14.24,13.91,14.22,4333406,10.1912973479643,10.2488752990828,10.0113662507192,10.2344808113032,6020924.21258387,0.0,1.0
2016-01-05,14.19,14.27,14.02,14.2,3959749,10.2128890796338,10.2704670307522,10.0905359335071,10.2200863235236,5501757.42357272,0.0,1.0
2016-01-06,14.03,14.09,13.83,13.97,3074253,10.0977331773969,10.1409166407357,9.95378829960077,10.054549714058,4271430.9075375,0.0,1.0
2016-01-07,13.4,13.88,13.39,13.74,5756876,9.64430681233914,9.9897745190498,9.63710956844934,9.88901310459252,7998722.96693243,0.0,1.0
2016-01-08,13.11,13.6,13.09,13.56,3313241,9.43558673953479,9.78825169013525,9.42119225175518,9.75946271457603,4603485.79362873,0.0,1.0
2016-01-11,13.15,13.57,13.005,13.38,3625181,9.46437571509401,9.76665995846583,9.36001567869183,9.62991232455953,5036901.70224043,0.0,1.0
2016-01-12,13.35,13.37,13.09,13.32,3823119,9.60832059289011,9.62271508066972,9.42119225175518,9.5867288612207,5311920.86656301,0.0,1.0
2016-01-13,13.03,13.47,12.77,13.43,4164265,9.37800878841634,9.69468751956778,9.19088044728141,9.66589854400856,5785916.19758579,0.0,1.0
2016-01-14,13.11,13.22,12.82,13.1,3895779,9.43558673953479,9.51475642232265,9.22686666673043,9.42838949564498,5412876.17822462,0.0,1.0
2016-01-15,12.81,12.83,12.41,12.63,3364949,9.21966942284063,9.23406391062024,8.93177966724841,9.09011903282413,4675329.96174597,0.0,1.0
2016-01-19,12.58,13.02,12.45,12.96,3567147,9.05413281337511,9.37081154452654,8.96056864280763,9.32762808118771,4956268.05846159,0.0,1.0
2016-01-20,12.31,12.45,11.89,12.32,4664585,8.85980722835036,8.96056864280763,8.55752298497854,8.86700447224017,6481071.18699595,0.0,1.0
2016-01-21,12.22,12.57,12.18,12.32,2749807,8.79503203334211,9.0469355694853,8.76624305778289,8.86700447224017,3820638.90303206,0.0,1.0
2016-01-22,12.52,12.61,12.31,12.41,3052133,9.01094935003627,9.07572454504452,8.85980722835036,8.93177966724841,4240696.92055768,0.0,1.0
2016-01-25,12.05,12.5,11.99,12.46,4832925,8.67267888721542,8.99655486225666,8.62949542387659,8.96776588669744,6714966.27597362,0.0,1.0
2016-01-26,12.36,12.41,12.075,12.13,5837642,8.89579344779939,8.93177966724841,8.69067199693994,8.73025683833387,8110940.92318983,0.0,1.0
2016-01-27,12.46,12.77,12.32,12.32,4040880,8.96776588669744,9.19088044728141,8.86700447224017,8.86700447224017,5614482.51840372,0.0,1.0
2016-01-28,12.67,12.82,12.55,12.63,2493459,9.11890800838335,9.22686666673043,9.03254108170569,9.09011903282413,3464463.67272882,0.0,1.0
2016-01-29,12.73,12.88,12.59,12.71,5074908,9.16209147172219,9.27005013006927,9.06133005726491,9.14769698394258,7051182.47720971,0.0,1.0
2016-02-01,12.69,12.81,12.625,12.69,4802111,9.13330249616296,9.21966942284063,9.08652041087923,9.13330249616296,6672152.66499728,0.0,1.0
2016-02-02,12.26,12.5,12.16,12.46,4236552,8.82382100890133,8.99655486225666,8.75184857000328,8.96776588669744,5886353.25530783,0.0,1.0
2016-02-03,12.47,12.49,11.93,12.38,3918871,8.97496313058725,8.98935761836686,8.58631196053776,8.910187935579,5444960.68217301,0.0,1.0
2016-02-04,12.52,12.7,12.33,12.46,2184631,9.01094935003627,9.14049974005277,8.87420171612997,8.96776588669744,3035371.64148968,0.0,1.0
2016-02-05,12.33,12.655,12.3,12.51,2038834,8.87420171612997,9.10811214254865,8.85260998446056,9.00375210614647,2832798.26446891,0.0,1.0
2016-02-08,11.93,12.12,11.72,12.09,4531212,8.58631196053776,8.72305959444406,8.43516983885185,8.70146786277464,6295759.97336747,0.0,1.0
2016-02-09,12.07,12.17,11.67,11.67,3228821,8.68707337499503,8.75904581389309,8.39918361940282,8.39918361940282,4486190.89395251,0.0,1.0
2016-02-10,12.02,12.36,12.02,12.15,2564360,8.65108715554601,8.89579344779939,8.65108715554601,8.74465132611348,3562974.99329199,0.0,1.0
2016-02-11,11.62,11.805,11.51,11.65,2532043,8.36319739995379,8.49634641191519,8.28402771716593,8.38478913162321,3518073.08292909,0.0,1.0
2016-02-12,12.15,12.17,11.835,11.86,3414429,8.74465132611348,8.75904581389309,8.51793814358461,8.53593125330912,4744078.50043324,0.0,1.0
2016-02-16,12.41,12.48,12.18,12.36,2524174,8.93177966724841,8.98216037447705,8.76624305778289,8.89579344779939,3507139.73105096,0.0,1.0
2016-02-17,12.38,12.65,12.33,12.54,2570285,8.910187935579,9.10451352060374,8.87420171612997,9.02534383781588,3571207.31123302,0.0,1.0
2016-02-18,12.1,12.455,12.0,12.43,1984351,8.70866510666445,8.96416726475254,8.6366926677664,8.94617415502803,2757098.45377169,0.0,1.0
2016-02-19,12.2,12.26,11.985,12.04,1497870,8.7806375455625,8.82382100890133,8.62589680193169,8.66548164332562,2081171.65811442,0.0,1.0
2016-02-22,12.42,12.455,12.34,12.35,1338275,8.93897691113822,8.96416726475254,8.88139896001978,8.88859620390958,1859427.05359148,0.0,1.0
2016-02-23,12.15,12.38,12.03,12.38,1940465,8.74465132611348,8.910187935579,8.65828439943581,8.910187935579,2696122.33475735,0.0,1.0
2016-02-24,11.95,11.99,11.66,11.97,3854554,8.60070644831737,8.62949542387659,8.39198637551302,8.61510093609698,5355597.30782481,0.0,1.0
2016-02-25,12.17,12.17,11.9,11.96,1612485,8.75904581389309,8.75904581389309,8.56472022886834,8.60790369220718,2240420.11732301,0.0,1.0
2016-02-26,12.47,12.67,12.26,12.32,2916699,8.97496313058725,9.11890800838335,8.82382100890133,8.86700447224017,4052522.11076439,0.0,1.0
2016-02-29,12.02,12.485,12.0,12.44,4522643,8.65108715554601,8.98575899642195,8.6366926677664,8.95337139891783,6283854.02696466,0.0,1.0
2016-03-01,12.5,12.64,12.09,12.12,4248979,8.99655486225666,9.09731627671394,8.70146786277464,8.72305959444406,5903619.58696237,0.0,1.0
2016-03-02,12.86,12.915,12.47,12.5,2644688,9.25565564228965,9.29524048368358,8.97496313058725,8.99655486225666,3674584.3832611,0.0,1.0
2016-03-03,13.01,13.1,12.84,12.88,2013919,9.36361430063673,9.42838949564498,9.24126115451004,9.27005013006927,2798180.84649411,0.0,1.0
2016-03-04,13.2,13.24,13.02,13.07,2009310,9.50036193454303,9.52915091010226,9.37081154452654,9.40679776397557,2791777.00625947,0.0,1.0
2016-03-07,13.19,13.23,13.02,13.1,1404042,9.49316469065323,9.52195366621245,9.37081154452654,9.42838949564498,1950805.08802652,0.0,1.0
2016-03-08,12.81,13.11,12.79,13.05,2118000,9.21966942284063,9.43558673953479,9.20527493506102,9.39240327619596,2942793.14752704,0.0,1.0
2016-03-09,12.65,12.89,12.62,12.84,1131783,9.15489422783238,9.32858392069244,9.13318301622487,9.29239856801326,1563868.96382416,0.07,1.0
2016-03-10,12.78,12.88,12.535,12.79,1489852,9.24897614479825,9.3213468501566,9.07166791667027,9.25621321533408,2058639.60095827,0.0,1.0
2016-03-11,13.23,13.24,12.84,12.89,1341427,9.57464431891086,9.58188138944669,9.29239856801326,9.32858392069244,1853549.71097441,0.0,1.0
2016-03-14,13.2,13.28,13.04,13.19,1446893,9.55293310730335,9.61082967159004,9.43713997872998,9.54569603676751,1999279.94737015,0.0,1.0
2016-03-15,13.08,13.13,12.99,13.03,1348215,9.46608826087332,9.5022736135525,9.4009546260508,9.42990290819414,1862929.19672958,0.0,1.0
2016-03-16,12.97,13.23,12.87,13.01,1923604,9.38648048497913,9.57464431891086,9.31410977962077,9.41542876712247,2657987.08258386,0.0,1.0
2016-03-17,12.98,13.0,12.73,12.92,2013072,9.39371755551496,9.40819169658663,9.21279079211907,9.35029513229995,2781611.68947,0.0,1.0
2016-03-18,13.32,13.37,13.0,13.06,4699930,9.63977795373338,9.67596330641256,9.40819169658663,9.45161411980165,6494243.73678177,0.0,1.0
2016-03-21,13.36,13.42,13.19,13.28,1036406,9.66872623587673,9.71214865909174,9.54569603676751,9.61082967159004,1432079.45102651,0.0,1.0
2016-03-22,13.31,13.37,13.14,13.26,1611365,9.63254088319755,9.67596330641256,9.50951068408834,9.59635553051837,2226543.17381734,0.0,1.0
2016-03-23,13.08,13.34,13.08,13.28,1502654,9.46608826087332,9.65425209480505,9.46608826087332,9.61082967159004,2076329.07895438,0.0,1.0
2016-03-24,13.04,13.04,12.8099,12.97,1319201,9.43713997872998,9.43713997872998,9.27061498570039,9.38648048497913,1822838.3894667,0.0,1.0
2016-03-28,13.06,13.12,12.945,13.05,1011572,9.45161411980165,9.49503654301666,9.36838780863954,9.44437704926581,1397764.46145024,0.0,1.0
2016-03-29,13.09,13.09,12.77,12.99,2209919,9.47332533140916,9.47332533140916,9.24173907426241,9.4009546260508,3053609.86749697,0.0,1.0
2016-03-30,13.19,13.37,13.105,13.18,1468066,9.54569603676751,9.67596330641256,9.48418093721291,9.53845896623168,2028536.26025968,0.0,1.0
2016-03-31,13.1,13.21,12.93,13.15,1749244,9.48056240194499,9.56017017783919,9.35753220283578,9.51674775462417,2417060.86922637,0.0,1.0
2016-04-01,13.1,13.14,12.87,12.97,1552116,9.48056240194499,9.50951068408834,9.31410977962077,9.38648048497913,2144674.41254631,0.0,1.0
2016-04-04,13.24,13.34,13.02,13.14,1703790,9.58188138944669,9.65425209480505,9.42266583765831,9.50951068408834,2354253.68809566,0.0,1.0
2016-04-05,12.91,13.11,12.88,13.06,1604383,9.34305806176411,9.48779947248083,9.3213468501566,9.45161411980165,2216895.62379634,0.0,1.0
2016-04-06,13.07,13.07,12.795,12.89,1227476,9.45885119033749,9.45885119033749,9.259831750602,9.32858392069244,1696095.11738471,0.0,1.0
2016-04-07,12.74,12.95,12.6287,12.91,1384768,9.2200278626549,9.37200634390745,9.13947926759105,9.34305806176411,1913437.20244681,0.0,1.0
2016-04-08,12.89,13.14,12.83,12.9,1688641,9.32858392069244,9.50951068408834,9.28516149747743,9.33582099122828,2333321.18519274,0.0,1.0
2016-04-11,12.99,13.17,12.95,12.97,1504527,9.4009546260508,9.53122189569584,9.37200634390745,9.38648048497913,2078917.14271682,0.0,1.0
2016-04-12,13.28,13.3,13.02,13.05,2821953,9.61082967159004,9.62530381266171,9.42266583765831,9.44437704926581,3899302.88232857,0.0,1.0
2016-04-13,13.68,13.73,13.38,13.4,2664572,9.90031249302347,9.93649784570265,9.6832003769484,9.69767451802007,3681837.81933009,0.0,1.0
2016-04-14,13.74,13.915,13.6,13.64,2116651,9.94373491623849,10.0703836506156,9.84241592873679,9.87136421088013,2924734.51725938,0.0,1.0
2016-04-15,13.86,13.895,13.62,13.7,2421507,10.0305797626685,10.0559095095439,9.85689006980846,9.91478663409514,3345976.78440386,0.0,1.0
2016-04-18,14.08,14.16,13.69,13.82,2912187,10.1897953144569,10.2476918787436,9.90754956355931,10.0016314805252,4023985.92853241,0.0,1.0
2016-04-19,14.26,14.26,14.09,14.14,2630559,10.320062584102,10.320062584102,10.1970323849927,10.2332177376719,3634839.52101092,0.0,1.0
2016-04-20,14.51,14.54,14.23,14.32,1998281,10.5009893474979,10.5227005591054,10.2983513724944,10.363485007317,2761173.86186176,0.0,1.0
2016-04-21,14.39,14.64,14.39,14.5,1711755,10.4141445010678,10.5950712644637,10.4141445010678,10.493752276962,2365259.52251521,0.0,1.0
2016-04-22,14.51,14.59,14.42,14.42,2351544,10.5009893474979,10.5588859117845,10.4358557126753,10.4358557126753,3249303.69043085,0.0,1.0
2016-04-25,14.37,14.505,14.265,14.36,1355835,10.3996703599961,10.4973708122299,10.3236811193699,10.3924332894603,1873458.3189238,0.0,1.0
2016-04-26,14.4,14.5,14.34,14.43,3614267,10.4213815716037,10.493752276962,10.3779591483886,10.4430927832112,4994102.21594937,0.0,1.0
2016-04-27,14.39,14.51,14.3,14.48,2523378,10.4141445010678,10.5009893474979,10.3490108662453,10.4792781358903,3486739.54123422,0.0,1.0
2016-04-28,14.17,14.395,14.12,14.25,2255084,10.2549289492794,10.4177630363357,10.2187435966003,10.3128255135661,3116017.71577807,0.0,1.0
2016-04-29,14.08,14.16,13.935,14.1,2628005,10.1897953144569,10.2476918787436,10.0848577916873,10.2042694555286,3631310.46876894,0.0,1.0
2016-05-02,14.24,14.25,14.04,14.18,1746517,10.3055884430303,10.3128255135661,10.1608470323136,10.2621660198153,2413292.76998442,0.0,1.0
2016-05-03,13.94,14.028,13.8,14.01,1873479,10.0884763269552,10.1521625476706,9.98715733945351,10.1391358207061,2588725.63245456,0.0,1.0
2016-05-04,13.65,13.91,13.53,13.75,1873244,9.87860128141597,10.0667651153477,9.79175643498593,9.95097198677433,2588400.91543151,0.0,1.0
2016-05-05,13.62,13.78,13.565,13.66,1512910,9.85689006980846,9.97268319838183,9.81708618186136,9.8858383519518,2090500.55890503,0.0,1.0
2016-05-06,13.64,13.66,13.47,13.48,1443655,9.87136421088013,9.8858383519518,9.74833401177092,9.75557108230676,1994805.76132489,0.0,1.0
2016-05-09,13.59,13.71,13.52,13.6,1321614,9.83517885820095,9.92202370463098,9.7845193644501,9.84241592873679,1826172.61149487,0.0,1.0
2016-05-10,13.88,13.925,13.66,13.67,1160576,10.0450539037402,10.0776207211515,9.8858383519518,9.89307542248764,1603654.39890791,0.0,1.0
2016-05-11,13.79,13.975,13.79,13.8,1151974,9.97992026891767,10.1138060738306,9.97992026891767,9.98715733945351,1591768.37408971,0.0,1.0
2016-05-12,13.76,13.98,13.65,13.86,1681839,9.95820905731016,10.1174246090985,9.87860128141597,10.0305797626685,2323922.35459365,0.0,1.0
2016-05-13,13.54,13.88,13.465,13.72,1731409,9.79899350552177,10.0450539037402,9.744715476503,9.92926077516682,2392416.91983872,0.0,1.0
2016-05-16,13.72,13.8,13.53,13.57,1170401,9.92926077516682,9.98715733945351,9.79175643498593,9.82070471712928,1617230.33402053,0.0,1.0
2016-05-17,13.61,13.825,13.54,13.65,1931161,9.84965299927262,10.0052500157931,9.79899350552177,9.87860128141597,2668429.15298041,0.0,1.0
2016-05-18,14.23,14.26,13.62,13.62,2288873,10.2983513724944,10.320062584102,9.85689006980846,9.85689006980846,3162706.49659441,0.0,1.0
2016-05-19,14.08,14.33,13.905,14.11,1279143,10.1897953144569,10.3707220778528,10.0631465800798,10.2115065260644,1767487.26389505,0.0,1.0
2016-05-20,14.22,14.295,14.11,14.13,1354890,10.2911143019586,10.3453923309774,10.2115065260644,10.2259806671361,1872152.54195877,0.0,1.0
2016-05-23,14.2,14.29,14.06,14.21,1544357,10.2766401608869,10.3417737957095,10.1753211733852,10.2838772314228,2133953.2236874,0.0,1.0
2016-05-24,14.47,14.55,14.26,14.34,1632990,10.4720410653545,10.5299376296412,10.320062584102,10.3779591483886,2256424.04881078,0.0,1.0
2016-05-25,14.61,14.77,14.56,14.58,1802056,10.5733600528562,10.6891531814296,10.537174700177,10.5516488412487,2490035.14761497,0.0,1.0
2016-05-26,14.48,14.63,14.36,14.63,1766977,10.4792781358903,10.5878341939279,10.3924332894603,10.5878341939279,2441563.87760828,0.0,1.0
2016-05-27,14.57,14.6,14.44,14.48,1839414,10.5444117707129,10.5661229823204,10.450329853747,10.4792781358903,2541655.48185796,0.0,1.0
2016-05-31,14.56,14.71,14.49,14.65,2003618,10.537174700177,10.6457307582146,10.4865152064262,10.6023083349996,2768548.39272144,0.0,1.0
2016-06-01,14.63,14.64,14.31,14.43,1367299,10.5878341939279,10.5950712644637,10.3562479367811,10.4430927832112,1889298.98255037,0.0,1.0
2016-06-02,14.7,14.7,14.5,14.58,1309546,10.6384936876787,10.6384936876787,10.493752276962,10.5516488412487,1809497.35603033,0.0,1.0
2016-06-03,14.33,14.44,13.95,14.44,2426264,10.3707220778528,10.450329853747,10.095713397491,10.450329853747,3352549.88601513,0.0,1.0
2016-06-06,14.44,14.61,14.36,14.37,2239738,10.450329853747,10.5733600528562,10.3924332894603,10.3996703599961,3094813.00328561,0.0,1.0
2016-06-07,14.36,14.485,14.34,14.43,1374270,10.3924332894603,10.4828966711583,10.3779591483886,10.4430927832112,1898931.33305115,0.0,1.0
2016-06-08,14.34,14.39,14.28,14.3,1037241,10.4286186421395,10.4649806318262,10.3849842545155,10.3995290503902,1426270.96170701,0.07,1.0
2016-06-09,14.1,14.23,14.01,14.23,1490624,10.2540810916434,10.3486222648288,10.1886295102074,10.3486222648288,2049700.81786544,0.0,1.0
2016-06-10,13.92,13.975,13.77,13.93,2814896,10.1231779287714,10.1631761174267,10.0140919597114,10.1304503267087,3870657.2773591,0.0,1.0
2016-06-13,13.68,13.97,13.67,13.86,2604848,9.94864037827533,10.1595399184581,9.941367980338,10.0795435411474,3581828.19813389,0.0,1.0
2016-06-14,13.35,13.72,13.31,13.6,2568683,9.70865124634325,9.97772997002468,9.67956165459391,9.89046119477665,3532099.07121919,0.0,1.0
2016-06-15,13.59,13.79,13.375,13.44,3551319,9.88318879683931,10.028636755586,9.72683224118659,9.77410282777927,4883284.75779341,0.0,1.0
2016-06-16,13.46,13.52,13.23,13.46,2952171,9.78864762365395,9.83228201127796,9.62138247109522,9.78864762365395,4059418.95017027,0.0,1.0
2016-06-17,13.56,13.64,13.41,13.45,5614685,9.8613716030273,9.91955078652599,9.75228563396727,9.78137522571661,7720541.48903867,0.0,1.0
2016-06-20,13.68,14.04,13.67,13.82,1831325,9.94864037827533,10.2104467040194,9.941367980338,10.050453949398,2518185.90756449,0.0,1.0
2016-06-21,13.68,13.76,13.565,13.74,1314564,9.94864037827533,10.006819561774,9.86500780199597,9.99227476589935,1807607.35499794,0.0,1.0
2016-06-22,13.62,13.875,13.62,13.71,1330426,9.90500599065132,10.0904521380534,9.90500599065132,9.97045757208734,1829418.59268966,0.0,1.0
2016-06-23,14.1,14.12,13.85,13.86,2622754,10.2540810916434,10.2686258875181,10.07227114321,10.0795435411474,3606450.06310099,0.0,1.0
2016-06-24,13.14,13.46,12.97,13.09,3097600,9.5559308896592,9.78864762365395,9.43230012472449,9.51956889997252,4259392.88071302,0.0,1.0
2016-06-27,12.54,12.92,12.46,12.92,3977252,9.11958701341905,9.39593813503781,9.06140782992037,9.39593813503781,5468969.15470093,0.0,1.0
2016-06-28,13.09,13.14,12.71,12.77,3200111,9.51956889997252,9.5559308896592,9.24321777835376,9.28685216597778,4400351.88884666,0.0,1.0
2016-06-29,13.36,13.41,13.145,13.28,2113115,9.71592364428059,9.75228563396727,9.55956708862787,9.6577444607819,2905664.70400564,0.0,1.0
2016-06-30,13.78,13.78,13.301,13.48,3198902,10.0213643576487,10.0213643576487,9.67301649645031,9.80319241952862,4398689.43856489,0.0,1.0
2016-07-01,13.6,13.765,13.5,13.64,1889868,9.89046119477665,10.0104557607427,9.81773721540329,9.91955078652599,2598686.17790785,0.0,1.0
2016-07-05,13.13,13.47,12.94,13.42,2588190,9.54865849172187,9.79592002159128,9.41048293091248,9.7595580319046,3558922.41087701,0.0,1.0
2016-07-06,13.28,13.32,12.86,12.97,2130887,9.6577444607819,9.68683405253124,9.3523037474138,9.43230012472449,2930102.31062885,0.0,1.0
2016-07-07,13.49,13.59,13.3,13.31,1643179,9.81046481746595,9.88318879683931,9.67228925665657,9.67956165459391,2259473.44212847,0.0,1.0
2016-07-08,13.79,13.87,13.67,13.71,1995616,10.028636755586,10.0868159390847,9.941367980338,9.97045757208734,2744096.26260234,0.0,1.0
2016-07-11,13.98,14.07,13.86,13.91,2137152,10.1668123163954,10.2322638978314,10.0795435411474,10.1159055308341,2938717.07573657,0.0,1.0
2016-07-12,14.24,14.29,14.13,14.21,2621011,10.3558946627661,10.3922566524528,10.2758982854554,10.3340774689541,3604053.32956823,0.0,1.0
2016-07-13,14.24,14.3,14.1,14.2,2139906,10.3558946627661,10.3995290503902,10.2540810916434,10.3268050710168,2942503.99722207,0.0,1.0
2016-07-14,14.49,14.5864,14.4,14.57,3504745,10.5377046111995,10.6078105273154,10.4722530297635,10.5958837946982,4819242.60773327,0.0,1.0
2016-07-15,14.57,14.75,14.395,14.58,4150628,10.5958837946982,10.7267869575703,10.4686168307948,10.6031561926356,5707371.95044168,0.0,1.0
2016-07-18,14.61,14.81,14.58,14.81,2093219,10.6249733864476,10.7704213451943,10.6031561926356,10.7704213451943,2878306.46512564,0.0,1.0
2016-07-19,14.69,14.745,14.47,14.58,1462657,10.6831525699462,10.7231507586016,10.5231598153249,10.6031561926356,2011244.4514221,0.0,1.0
2016-07-20,14.69,14.78,14.605,14.75,1040254,10.6831525699462,10.7486041513823,10.6213371874789,10.7267869575703,1430414.02431988,0.0,1.0
2016-07-21,14.55,14.73,14.54,14.67,2112931,10.5813389988235,10.7122421616956,10.5740666008862,10.6686077740716,2905411.69254838,0.0,1.0
2016-07-22,14.71,14.73,14.525,14.58,353480,10.6976973658209,10.7122421616956,10.5631580039802,10.6031561926356,486057.010419176,0.0,1.0
2016-07-25,14.61,14.72,14.56,14.65,478835,10.6249733864476,10.7049697637583,10.5886113967609,10.6540629781969,658427.94099826,0.0,1.0
2016-07-26,14.72,14.74,14.5,14.56,1524155,10.7049697637583,10.7195145596329,10.5449770091369,10.5886113967609,2095808.03076676,0.0,1.0
2016-07-27,14.7,14.87,14.66,14.75,2024979,10.6904249678836,10.8140557328183,10.6613353761342,10.7267869575703,2784472.21597151,0.0,1.0
2016-07-28,14.69,14.73,14.56,14.69,923329,10.6831525699462,10.7122421616956,10.5886113967609,10.6831525699462,1269634.86865828,0.0,1.0
2016-07-29,14.56,14.74,14.545,14.6,3787463,10.5886113967609,10.7195145596329,10.5777027998549,10.6177009885102,5207997.46195891,0.0,1.0
2016-08-01,14.45,14.68,14.44,14.61,2208795,10.5086150194502,10.6758801720089,10.5013426215129,10.6249733864476,3037230.661788,0.0,1.0
2016-08-02,14.36,14.49,14.29,14.41,1637646,10.4431634380142,10.5377046111995,10.3922566524528,10.4795254277008,2251865.22260076,0.0,1.0
2016-08-03,14.64,14.665,14.39,14.39,1589177,10.6467905802596,10.6649715751029,10.4649806318262,10.4649806318262,2185217.32954315,0.0,1.0
2016-08-04,14.67,14.755,14.62,14.64,1262498,10.6686077740716,10.7304231565389,10.6322457843849,10.6467905802596,1736013.36296307,0.0,1.0
2016-08-05,15.08,15.08,14.82,14.84,1907175,10.9667760895023,10.9667760895023,10.7776937431316,10.7922385390063,2622484.38057654,0.0,1.0
2016-08-08,15.0,15.17,14.99,15.08,1424875,10.9085969060037,11.0322276709384,10.9013245080663,10.9667760895023,1959291.84882036,0.0,1.0
2016-08-09,15.04,15.085,14.98,14.98,1125769,10.937686497753,10.970412288471,10.894052110129,10.894052110129,1548002.47415012,0.0,1.0
2016-08-10,14.86,15.03,14.85,14.99,1369964,10.806783334881,10.9304140998157,10.7995109369436,10.9013245080663,1883785.80463362,0.0,1.0
2016-08-11,14.89,14.94,14.82,14.91,1539490,10.828600528693,10.8649625183796,10.7776937431316,10.8431453245676,2116894.61064336,0.0,1.0
2016-08-12,14.94,14.94,14.67,14.7,2596288,10.8649625183796,10.8649625183796,10.6686077740716,10.6904249678836,3570057.6651216,0.0,1.0
2016-08-15,15.19,15.2,14.99,15.01,1466451,11.046772466813,11.0540448647504,10.9013245080663,10.915869303941,2016461.4376661,0.0,1.0
2016-08-16,15.09,15.2,15.06,15.16,1323208,10.9740484874397,11.0540448647504,10.9522312936277,11.024955273001,1819493.39324073,0.0,1.0
2016-08-17,15.07,15.15,15.02,15.04,1267434,10.959503691565,11.0176828750637,10.9231417018783,10.937686497753,1742800.6703169,0.0,1.0
2016-08-18,15.13,15.17,15.03,15.08,1012745,11.003138079189,11.0322276709384,10.9304140998157,10.9667760895023,1392587.43639518,0.0,1.0
2016-08-19,15.1,15.1201,15.02,15.05,2648481,10.981320885377,10.9959384052311,10.9231417018783,10.9449588956903,3641826.29006447,0.0,1.0
2016-08-22,15.07,15.13,15.0,15.03,1131400,10.959503691565,11.003138079189,10.9085969060037,10.9304140998157,1555745.44978006,0.0,1.0
2016-08-23,15.02,15.13,15.0,15.01,2049292,10.9231417018783,11.003138079189,10.9085969060037,10.915869303941,2817904.10488835,0.0,1.0
2016-08-24,14.91,15.08,14.88,15.06,2086234,10.8431453245676,10.9667760895023,10.8213281307556,10.9522312936277,2868701.65518513,0.0,1.0
2016-08-25,15.0,15.075,14.88,14.88,2489317,10.9085969060037,10.9631398905337,10.8213281307556,10.8213281307556,3422965.87927358,0.0,1.0
2016-08-26,15.14,15.18,14.97,15.05,4586216,11.0104104771264,11.0395000688757,10.8867797121916,10.9449588956903,6306332.57354469,0.0,1.0
2016-08-29,15.24,15.34,15.14,15.16,2035861,11.0831344564997,11.1558584358731,11.0104104771264,11.024955273001,2799435.64356963,0.0,1.0
2016-08-30,15.35,15.35,15.13,15.29,2554483,11.1631308338104,11.1631308338104,11.003138079189,11.1194964461864,3512573.18701654,0.0,1.0
2016-08-31,15.38,15.42,15.25,15.38,3006526,11.1849480276224,11.2140376193718,11.090406854437,11.1849480276224,4134160.45973612,0.0,1.0
2016-09-01,15.24,15.45,15.185,15.45,2378982,11.0831344564997,11.2358548131838,11.0431362678444,11.2358548131838,3271248.38395675,0.0,1.0
2016-09-02,15.48,15.48,15.21,15.32,2222753,11.2576720069958,11.2576720069958,11.0613172626877,11.1413136399984,3056423.78092183,0.0,1.0
2016-09-06,15.11,15.5,15.08,15.5,1748957,10.9885932833143,11.2722168028704,10.9667760895023,11.2722168028704,2404924.778691,0.0,1.0
2016-09-07,15.18,15.19,14.91,15.01,2813674,11.090406854437,11.0977127878062,10.8931466534688,10.9662059871607,3851217.71280304,0.07,1.0
2016-09-08,15.18,15.25,15.09,15.19,1110891,11.090406854437,11.1415483880214,11.0246534541143,11.0977127878062,1520532.61898624,0.0,1.0
2016-09-09,15.11,15.265,15.1,15.18,1990316,11.0392653208527,11.1525072880752,11.0319593874835,11.090406854437,2724246.03322036,0.0,1.0
2016-09-12,15.24,15.25,14.92,15.05,2410652,11.1342424546522,11.1415483880214,10.900452586838,10.9954297206375,3299581.14614701,0.0,1.0
2016-09-13,15.14,15.18,14.82,15.02,3419140,11.0611831209603,11.090406854437,10.8273932531461,10.9735119205299,4679949.60700966,0.0,1.0
2016-09-14,15.0,15.18,14.99,15.15,2065990,10.9589000537916,11.090406854437,10.9515941204224,11.0684890543295,2827824.85905399,0.0,1.0
2016-09-15,15.16,15.18,14.94,14.99,1454470,11.0757949876987,11.090406854437,10.9150644535764,10.9515941204224,1990806.54928062,0.0,1.0
2016-09-16,15.06,15.09,14.945,15.04,2741977,11.0027356540067,11.0246534541143,10.918717420261,10.9881237872683,3753082.40773398,0.0,1.0
2016-09-19,15.11,15.27,15.04,15.14,1273144,11.0392653208527,11.1561602547598,10.9881237872683,11.0611831209603,1742616.49492759,0.0,1.0
2016-09-20,15.05,15.28,15.05,15.22,1102639,10.9954297206375,11.163466188129,10.9954297206375,11.1196305879138,1509237.68980608,0.0,1.0
2016-09-21,15.14,15.225,14.995,15.15,1391613,11.0611831209603,11.1232835545984,10.955247087107,11.0684890543295,1904770.99868959,0.0,1.0
2016-09-22,15.3,15.32,15.16,15.16,1520678,11.1780780548674,11.1926899216058,11.0757949876987,11.0757949876987,2081428.78281914,0.0,1.0
2016-09-23,15.24,15.39,15.21,15.22,1276589,11.1342424546522,11.2438314551901,11.1123246545446,11.1196305879138,1747331.8404227,0.0,1.0
2016-09-26,14.86,15.14,14.85,14.99,1774379,10.8566169866228,11.0611831209603,10.8493110532536,10.9515941204224,2428682.15508468,0.0,1.0
2016-09-27,14.95,14.95,14.75,14.79,2135838,10.9223703869456,10.9223703869456,10.7762517195617,10.8054754530385,2923429.34443641,0.0,1.0
2016-09-28,15.17,15.17,14.9,15.04,1494315,11.0831009210679,11.0831009210679,10.8858407200996,10.9881237872683,2045344.41321462,0.0,1.0
2016-09-29,14.93,15.24,14.85,15.13,1747413,10.9077585202072,11.1342424546522,10.8493110532536,11.0538771875911,2391772.42892469,0.0,1.0
2016-09-30,15.23,15.29,14.97,15.05,1704856,11.126936521283,11.1707721214982,10.936982253684,10.9954297206375,2333522.5136169,0.0,1.0
2016-10-03,15.14,15.25,15.02,15.07,1678960,11.0611831209603,11.1415483880214,10.9735119205299,11.0100415873759,2298077.35049894,0.0,1.0
2016-10-04,15.31,15.43,15.2,15.23,1966314,11.1853839882366,11.2730551886669,11.1050187211754,11.126936521283,2691393.28356183,0.0,1.0
2016-10-05,15.7,15.73,15.38,15.41,3298972,11.4703153896352,11.4922331897427,11.2365255218209,11.2584433219285,4515469.59613699,0.0,1.0
2016-10-06,15.64,15.78,15.54,15.69,2651069,11.42647978942,11.5287628565887,11.353420455728,11.463009456266,3628652.03668335,0.0,1.0
2016-10-07,15.63,15.68,15.46,15.59,1811983,11.4191738560508,11.4557035228968,11.2949729887745,11.389950122574,2480152.64913347,0.0,1.0
2016-10-10,15.72,15.83,15.68,15.75,1586985,11.4849272563735,11.5652925234347,11.4557035228968,11.5068450564811,2172186.52265782,0.0,1.0
2016-10-11,15.58,15.795,15.51,15.71,2201214,11.3826441892048,11.5397217566425,11.3315026556205,11.4776213230044,3012912.77755348,0.0,1.0
2016-10-12,15.48,15.66,15.46,15.61,1571453,11.3095848555129,11.4410916561584,11.2949729887745,11.4045619893124,2150927.08978987,0.0,1.0
2016-10-13,15.06,15.34,14.98,15.32,3176024,11.0027356540067,11.2073017883442,10.9442881870532,11.1926899216058,4347184.45885612,0.0,1.0
2016-10-14,14.81,15.25,14.61,15.15,4880605,10.8200873197769,11.1415483880214,10.673968652393,11.0684890543295,6680330.56608368,0.0,1.0
2016-10-17,14.71,14.92,14.67,14.82,2637742,10.7470279860849,10.900452586838,10.7178042526081,10.8273932531461,3610410.69868239,0.0,1.0
2016-10-18,14.73,14.91,14.6,14.91,2407118,10.7616398528233,10.8931466534688,10.6666627190238,10.8931466534688,3294743.98185681,0.0,1.0
2016-10-19,15.15,15.18,14.78,14.78,2171659,11.0684890543295,11.090406854437,10.7981695196693,10.7981695196693,2972459.356332,0.0,1.0
2016-10-20,15.26,15.39,15.085,15.1,2449613,11.1488543213906,11.2438314551901,11.0210004874297,11.0319593874835,3352909.03463321,0.0,1.0
2016-10-21,15.22,15.3034,15.09,15.14,2025273,11.1196305879138,11.1805620722129,11.0246534541143,11.0611831209603,2772093.44467829,0.0,1.0
2016-10-24,15.25,15.455,15.23,15.43,1854627,11.1415483880214,11.2913200220899,11.126936521283,11.2730551886669,2538521.64573534,0.0,1.0
2016-10-25,15.29,15.32,15.2,15.25,2010052,11.1707721214982,11.1926899216058,11.1050187211754,11.1415483880214,2751259.69321788,0.0,1.0
2016-10-26,15.3,15.41,15.21,15.22,2091504,11.1780780548674,11.2584433219285,11.1123246545446,11.1196305879138,2862747.15947845,0.0,1.0
2016-10-27,15.34,15.495,15.3,15.45,1901390,11.2073017883442,11.3205437555667,11.1780780548674,11.2876670554053,2602528.52567373,0.0,1.0
2016-10-28,15.36,15.49,15.25,15.39,2477947,11.2219136550825,11.3168907888821,11.1415483880214,11.2438314551901,3391691.21148617,0.0,1.0
2016-10-31,15.41,15.49,15.31,15.43,1730182,11.2584433219285,11.3168907888821,11.1853839882366,11.2730551886669,2368187.48894611,0.0,1.0
2016-11-01,15.43,15.57,15.23,15.5,1540979,11.2730551886669,11.3753382558356,11.126936521283,11.3241967222513,2109215.78685288,0.0,1.0
2016-11-02,15.06,15.36,15.005,15.32,1970536,11.0027356540067,11.2219136550825,10.9625530204761,11.1926899216058,2697172.14820055,0.0,1.0
2016-11-03,15.07,15.2,15.03,15.14,1387891,11.0100415873759,11.1050187211754,10.9808178538991,11.0611831209603,1899676.50930417,0.0,1.0
2016-11-04,15.11,15.26,14.92,15.04,1520465,11.0392653208527,11.1488543213906,10.900452586838,10.9881237872683,2081137.23896124,0.0,1.0
2016-11-07,15.57,15.59,15.36,15.48,1270178,11.3753382558356,11.389950122574,11.2219136550825,11.3095848555129,1738556.78092513,0.0,1.0
2016-11-08,15.48,15.62,15.3,15.49,1901492,11.3095848555129,11.4118679226816,11.1780780548674,11.3168907888821,2602668.13822541,0.0,1.0
2016-11-09,16.7,16.77,15.78,16.02,5272156,12.2009087265546,12.252050260139,11.5287628565887,11.7041052574494,7216266.19567893,0.0,1.0
2016-11-10,17.45,17.67,16.97,16.99,4021195,12.7488537292442,12.9095842633664,12.3981689275228,12.4127807942612,5504012.69323842,0.0,1.0
2016-11-11,17.96,18.02,17.33,17.33,3535890,13.1214563310731,13.1652919312882,12.6611825288138,12.6611825288138,4839751.22865089,0.0,1.0
2016-11-14,18.21,18.875,18.07,18.17,4056006,13.3041046653029,13.7899492343544,13.2018215981342,13.2748809318262,5551660.26712241,0.0,1.0
2016-11-15,18.26,18.29,17.75,18.0,1712588,13.3406343321489,13.3625521322565,12.96803173032,13.1506800645499,2344105.69253364,0.0,1.0
2016-11-16,17.97,18.15,17.92,17.95,2030746,13.1287622644423,13.2602690650878,13.0922325975963,13.1141503977039,2779584.61620069,0.0,1.0
2016-11-17,18.36,18.49,17.96,17.96,2684473,13.4136936658409,13.5086707996404,13.1214563310731,13.1214563310731,3674373.77860457,0.0,1.0
2016-11-18,18.47,18.53,18.3,18.37,1971135,13.494058932902,13.5378945331172,13.3698580656257,13.4209995992101,2697992.02975397,0.0,1.0
2016-11-21,18.52,18.78,18.36,18.6,1275283,13.530588599748,13.720542867347,13.4136936658409,13.5890360667015,1745544.25226112,0.0,1.0
2016-11-22,18.57,18.65,18.41,18.57,1653359,13.5671182665939,13.6255657335475,13.4502233326868,13.5671182665939,2263035.96878043,0.0,1.0
2016-11-23,18.71,19.26,18.58,19.22,1371122,13.6694013337627,14.0712276690684,13.5744241999631,14.0420039355916,1876723.93205961,0.0,1.0
2016-11-25,18.71,18.77,18.62,18.7,303275,13.6694013337627,13.7132369339778,13.6036479334399,13.6620954003935,415107.80987788,0.0,1.0
2016-11-28,18.54,18.89,18.5,18.67,1819056,13.5452004664864,13.8009081344082,13.5159767330096,13.6401776002859,2489833.82146638,0.0,1.0
2016-11-29,18.72,18.825,18.6,18.61,1286651,13.6767072671319,13.7534195675084,13.5890360667015,13.5963420000707,1761104.20801973,0.0,1.0
2016-11-30,19.08,19.18,18.97,19.0,1666363,13.9397208684229,14.0127802021148,13.8593556013617,13.8812734014693,2280835.20036776,0.0,1.0
2016-12-01,19.51,19.69,19.26,19.32,2213234,14.2538760032982,14.3853828039437,14.0712276690684,14.1150632692835,3029365.15864236,0.0,1.0
2016-12-02,19.41,19.57,19.27,19.4,2133328,14.1808166696063,14.2977116035134,14.0785336024375,14.1735107362371,2919993.78066493,0.0,1.0
2016-12-05,19.91,19.91,19.6,19.66,2250244,14.546113338066,14.546113338066,14.319629403621,14.3634650038361,3080022.61489025,0.0,1.0
2016-12-06,20.38,20.38,19.86,20.04,2876226,14.8894922064181,14.8894922064181,14.50958367122,14.6410904718655,3936835.79448955,0.0,1.0
2016-12-07,20.28,20.37,20.175,20.36,2978196,14.8675744063105,14.9335547661019,14.7905973198873,14.9262236150139,4062385.24384746,0.07,1.0
2016-12-08,20.61,20.76,20.295,20.45,2250426,15.109502392212,15.2194696585309,14.8785711329424,14.9922039748052,3069676.19819873,0.0,1.0
2016-12-09,20.49,20.62,20.38,20.6,3889269,15.0215285791569,15.1168335433,14.9408859171898,15.1021712411241,5305127.33042197,0.0,1.0
2016-12-12,19.87,20.45,19.83,20.37,3239108,14.5669972117056,14.9922039748052,14.5376726073539,14.9335547661019,4418280.24160541,0.0,1.0
2016-12-13,19.89,20.05,19.605,19.91,2034486,14.5816595138815,14.6989579312883,14.3727217078756,14.5963218160573,2775124.90958091,0.0,1.0
2016-12-14,19.79,20.17,19.59,19.62,2631642,14.5083480030022,14.7869317443434,14.3617249812438,14.3837184345075,3589670.93767141,0.0,1.0
2016-12-15,19.99,20.36,19.74,20.07,3396354,14.6549710247607,14.9262236150139,14.4716922475626,14.7136202334641,4632770.43300115,0.0,1.0
2016-12-16,19.65,20.165,19.65,20.0,3454380,14.4057118877713,14.7832661687994,14.4057118877713,14.6623021758487,4711920.34998428,0.0,1.0
2016-12-19,19.75,19.835,19.55,19.62,2228013,14.4790233986505,14.5413381828979,14.3324003768921,14.3837184345075,3039103.91871466,0.0,1.0
2016-12-20,20.3,20.3,19.86,19.94,1528251,14.8822367084864,14.8822367084864,14.5596660606177,14.6183152693211,2084598.96907225,0.0,1.0
2016-12-21,20.36,20.41,20.17,20.32,1343363,14.9262236150139,14.9628793704536,14.7869317443434,14.8968990106622,1832403.92114242,0.0,1.0
2016-12-22,20.39,20.5,20.23,20.42,1287194,14.9482170682777,15.0288597302449,14.8309186508709,14.9702105215415,1755787.03066184,0.0,1.0
2016-12-23,20.48,20.49,20.31,20.35,972244,15.014197428069,15.0215285791569,14.8895678595743,14.918892463926,1326181.91650893,0.0,1.0
2016-12-27,20.58,20.58,20.4007,20.52,841043,15.0875089389483,15.0875089389483,14.9560613999418,15.0435220324207,1147218.20613592,0.0,1.0
2016-12-28,20.26,20.59,20.2,20.54,1126948,14.8529121041347,15.0948400900362,14.8089251976071,15.0581843345966,1537204.71244451,0.0,1.0
2016-12-29,20.04,20.382,19.945,20.28,1825691,14.6916267802004,14.9423521474074,14.6219808448651,14.8675744063105,2490319.70300983,0.0,1.0
2016-12-30,20.01,20.2,20.0,20.1,1728568,14.6696333269366,14.8089251976071,14.6623021758487,14.7356136867279,2357839.82524552,0.0,1.0
2017-01-03,20.0,20.56,19.8425,20.45,2049392,14.6623021758487,15.0728466367724,14.5468365462138,14.9922039748052,2795457.32371509,0.0,1.0
2017-01-04,20.33,20.4,20.08,20.09,2132337,14.9042301617502,14.9555482193656,14.7209513845521,14.72828253564,2908597.8101206,0.0,1.0
2017-01-05,20.11,20.485,19.91,20.35,1714609,14.7429448378158,15.017863003613,14.5963218160573,14.918892463926,2338799.15914468,0.0,1.0
2017-01-06,20.26,20.4,20.12,20.22,1858499,14.8529121041347,14.9555482193656,14.7502759889037,14.823587499783,2535071.20193071,0.0,1.0
2017-01-09,20.05,20.18,19.91,20.18,2249919,14.6989579312883,14.7942628954313,14.5963218160573,14.7942628954313,3068984.62876587,0.0,1.0
2017-01-10,20.41,20.4475,20.01,20.06,1857810,14.9628793704536,14.9903711870333,14.6696333269366,14.7062890823762,2534131.37680402,0.0,1.0
2017-01-11,20.58,20.58,20.22,20.39,2540248,15.0875089389483,15.0875089389483,14.823587499783,14.9482170682777,3465005.65809402,0.0,1.0
2017-01-12,20.27,20.47,20.0,20.45,2538104,14.8602432552226,15.0068662769811,14.6623021758487,14.9922039748052,3462081.15145887,0.0,1.0
2017-01-13,19.89,20.56,19.76,20.2,7422615,14.5816595138815,15.0728466367724,14.4863545497385,14.8089251976071,10124760.642604,0.0,1.0
2017-01-17,19.41,19.74,19.375,19.66,4029379,14.2297642616611,14.4716922475626,14.2041052328534,14.4130430388592,5496243.2934128,0.0,1.0
2017-01-18,19.48,19.54,19.28,19.52,3404850,14.2810823192766,14.3250692258041,14.1344592975181,14.3104069236283,4644359.33615988,0.0,1.0
2017-01-19,19.44,19.78,19.33,19.61,1757706,14.2517577149249,14.5010168519143,14.1711150529577,14.3763872834196,2397585.28902132,0.0,1.0
2017-01-20,19.41,19.67,19.335,19.46,2101828,14.2297642616611,14.4203741899472,14.1747806285017,14.2664200171007,2866982.24438735,0.0,1.0
2017-01-23,19.34,19.465,19.195,19.32,2130475,14.1784462040457,14.2700855926447,14.0721445132707,14.1637839018698,2906057.96340666,0.0,1.0
2017-01-24,19.93,19.97,19.34,19.42,3081762,14.6109841182332,14.6403087225849,14.1784462040457,14.237095412749,4203653.64598227,0.0,1.0
2017-01-25,20.57,20.66,20.22,20.22,2988069,15.0801777878603,15.1461581476517,14.823587499783,14.823587499783,4075852.43321731,0.0,1.0
2017-01-26,20.62,20.84,20.42,20.62,2668764,15.1168335433,15.2781188672343,14.9702105215415,15.1168335433,3640306.9149617,0.0,1.0
2017-01-27,20.38,20.6,20.31,20.55,1416838,14.9408859171898,15.1021712411241,14.8895678595743,15.0655154856845,1932626.92721444,0.0,1.0
2017-01-30,20.09,20.25,19.84,20.23,1491385,14.72828253564,14.8455809530468,14.5450037584419,14.8309186508709,2034312.18660405,0.0,1.0
2017-01-31,20.0,20.11,19.81,19.96,1744413,14.6623021758487,14.7429448378158,14.5230103051781,14.632977571497,2379453.07507486,0.0,1.0
2017-02-01,19.91,20.47,19.81,20.25,1684655,14.5963218160573,15.0068662769811,14.5230103051781,14.8455809530468,2297940.63687341,0.0,1.0
2017-02-02,19.58,19.78,19.47,19.67,2037202,14.3543938301558,14.5010168519143,14.2737511681887,14.4203741899472,2778829.64839673,0.0,1.0
2017-02-03,20.01,20.0401,19.75,19.88,1893800,14.6696333269366,14.6917000917112,14.4790233986505,14.5743283627936,2583223.25824032,0.0,1.0
2017-02-06,19.82,20.075,19.75,19.78,1491610,14.530341456266,14.7172858090081,14.4790233986505,14.5010168519143,2034619.09611567,0.0,1.0
2017-02-07,19.65,19.96,19.54,19.93,1971499,14.4057118877713,14.632977571497,14.3250692258041,14.6109841182332,2689207.97887715,0.0,1.0
2017-02-08,19.43,19.51,19.25,19.51,1644507,14.244426563837,14.3030757725404,14.1124658442543,14.3030757725404,2243177.06766238,0.0,1.0
2017-02-09,19.69,19.78,19.48,19.55,1145713,14.435036492123,14.5010168519143,14.2810823192766,14.3324003768921,1562800.96571354,0.0,1.0
2017-02-10,19.73,19.85,19.62,19.8,1567056,14.4643610964747,14.5523349095298,14.3837184345075,14.5156791540902,2137530.62950948,0.0,1.0
2017-02-13,19.89,20.145,19.83,19.85,2195359,14.5816595138815,14.7686038666236,14.5376726073539,14.5523349095298,2994562.48230395,0.0,1.0
2017-02-14,20.31,20.35,19.79,19.92,2509555,14.8895678595743,14.918892463926,14.5083480030022,14.6036529671453,3423139.10858238,0.0,1.0
2017-02-15,20.33,20.45,20.155,20.4,2423020,14.9042301617502,14.9922039748052,14.7759350177115,14.9555482193656,3305101.7104137,0.0,1.0
2017-02-16,20.24,20.3,20.14,20.27,2297667,14.8382498019588,14.8822367084864,14.7649382910796,14.8602432552226,3134114.91925826,0.0,1.0
2017-02-17,20.12,20.14,19.915,19.99,1371506,14.7502759889037,14.7649382910796,14.5999873916013,14.6549710247607,1870792.16285572,0.0,1.0
2017-02-21,20.19,20.37,20.055,20.27,1651818,14.8015940465192,14.9335547661019,14.7026235068322,14.8602432552226,2253149.5807266,0.0,1.0
2017-02-22,20.16,20.335,20.02,20.08,1631975,14.7796005932554,14.9078957372941,14.6769644780245,14.7209513845521,2226082.88988635,0.0,1.0
2017-02-23,19.99,20.22,19.91,20.13,1843110,14.6549710247607,14.823587499783,14.5963218160573,14.7576071399917,2514079.95537825,0.0,1.0
2017-02-24,19.85,20.0,19.58,19.64,2042329,14.5523349095298,14.6623021758487,14.3543938301558,14.3983807366834,2785823.09313481,0.0,1.0
2017-02-27,20.18,20.18,19.84,19.84,1428741,14.7942628954313,14.7942628954313,14.5450037584419,14.5450037584419,1948863.12240022,0.0,1.0
2017-02-28,19.94,20.16,19.89,20.03,1765210,14.6183152693211,14.7796005932554,14.5816595138815,14.6842956291124,2407821.06224438,0.0,1.0
2017-03-01,20.76,20.79,20.35,20.4,2370569,15.2194696585309,15.2414631117947,14.918892463926,14.9555482193656,3233556.32910736,0.0,1.0
2017-03-02,20.14,20.82,20.12,20.78,2052432,14.7649382910796,15.2634565650585,14.7502759889037,15.2341319607068,2799604.01222764,0.0,1.0
2017-03-03,20.38,20.425,20.11,20.21,2182277,14.9408859171898,14.9738760970854,14.7429448378158,14.8162563486951,2976718.08127728,0.0,1.0
2017-03-06,20.09,20.2,19.88,20.15,1551818,14.72828253564,14.8089251976071,14.5743283627936,14.7722694421675,2116745.35334036,0.0,1.0
2017-03-07,19.93,20.17,19.915,20.05,1583295,14.6109841182332,14.7869317443434,14.5999873916013,14.6989579312883,2159681.31199473,0.0,1.0
2017-03-08,19.56,20.22,19.54,20.21,3407947,14.4057118877713,14.8917941907329,14.3909821210149,14.8844293073547,4627292.55168471,0.09,1.0
2017-03-09,19.51,19.75,19.48,19.67,3599749,14.3688874708803,14.5456446719572,14.3467928207457,14.4867256049316,4887720.30070727,0.0,1.0
2017-03-10,19.27,19.69,19.12,19.68,2878501,14.1921302698033,14.501455371688,14.0816570191302,14.4940904883098,3908413.55141879,0.0,1.0
2017-03-13,19.26,19.41,19.2,19.26,2308730,14.1847653864251,14.2952386370982,14.1405760861559,14.1847653864251,3134781.47777857,0.0,1.0
2017-03-14,19.34,19.36,18.97,19.12,1443613,14.2436844534508,14.2584142202072,13.9711837684571,14.0816570191302,1960130.15531497,0.0,1.0
2017-03-15,19.04,19.48,18.96,19.42,2780681,14.0227379521046,14.3467928207457,13.9638188850789,14.3026035204764,3775594.06877841,0.0,1.0
2017-03-16,19.25,19.32,19.04,19.2,2294886,14.1774005030469,14.2289546866944,14.0227379521046,14.1405760861559,3115984.16723192,0.0,1.0
2017-03-17,19.01,19.28,18.88,19.24,9098196,14.00064330197,14.1994951531815,13.9048998180533,14.1700356196687,12353482.7814422,0.0,1.0
2017-03-20,18.83,18.97,18.75,18.95,2489234,13.8680754011623,13.9711837684571,13.8091563341366,13.9564540017007,3379868.86169306,0.0,1.0
2017-03-21,17.9,19.05,17.83,19.02,4297303,13.1831412469891,14.0301028354828,13.1315870633416,14.0080081853482,5834855.46114195,0.0,1.0
2017-03-22,18.04,18.18,17.41,17.77,4583198,13.286249614284,13.3893579815789,12.822261961457,13.0873977630724,6223042.19176419,0.0,1.0
2017-03-23,18.2,18.425,17.87,18.04,3846130,13.4040877483353,13.5697976243449,13.1610465968545,13.286249614284,5222255.1294991,0.0,1.0
2017-03-24,18.18,18.42,18.03,18.28,2293907,13.3893579815789,13.5661151826558,13.2788847309058,13.4630068153609,3114654.8861697,0.0,1.0
2017-03-27,18.06,18.11,17.36,17.36,2637489,13.3009793810404,13.3378037979314,12.7854375445659,12.7854375445659,3581168.72265042,0.0,1.0
2017-03-28,18.38,18.5,17.95,17.96,2607208,13.536655649143,13.6250342496815,13.2199656638801,13.2273305472583,3540053.33976519,0.0,1.0
2017-03-29,18.32,18.4,18.16,18.34,1844364,13.4924663488737,13.5513854158994,13.3746282148224,13.5071961156301,2504267.75997263,0.0,1.0
2017-03-30,18.87,18.98,18.32,18.32,2104099,13.8975349346751,13.9785486518353,13.4924663488737,13.4924663488737,2856934.57988262,0.0,1.0
2017-03-31,18.5,18.83,18.5,18.81,1995422,13.6250342496815,13.8680754011623,13.6250342496815,13.8533456344058,2709373.51961981,0.0,1.0
2017-04-03,18.39,18.605,18.205,18.47,1840295,13.5440205325212,13.7023655251526,13.4077701900244,13.6029395995468,2498742.89312674,0.0,1.0
2017-04-04,18.36,18.49,18.25,18.25,1574025,13.5219258823866,13.6176693663032,13.4409121652263,13.4409121652263,2137202.88451244,0.0,1.0
2017-04-05,18.06,18.71,18.03,18.58,1951528,13.3009793810404,13.7796968006238,13.2788847309058,13.6839533167071,2649774.47677565,0.0,1.0
2017-04-06,18.42,18.48,17.91,18.03,2355621,13.5661151826558,13.610304482925,13.1905061303673,13.2788847309058,3198449.83149447,0.0,1.0
2017-04-07,18.37,18.45,18.155,18.16,2192061,13.5292907657648,13.5882098327904,13.3709457731333,13.3746282148224,2976368.9218578,0.0,1.0
2017-04-10,18.38,19.07,18.21,18.39,3598836,13.536655649143,14.0448326022392,13.4114526317135,13.5440205325212,4886480.6340987,0.0,1.0
2017-04-11,18.44,18.49,18.12,18.2,3287766,13.5808449494122,13.6176693663032,13.3451686813096,13.4040877483353,4464111.42059493,0.0,1.0
2017-04-12,18.11,18.6,18.05,18.41,4851302,13.3378037979314,13.6986830834635,13.2936144976622,13.5587502992776,6587072.39595367,0.0,1.0
2017-04-13,17.61,18.0,17.43,17.75,6425671,12.9695596290211,13.2567900807711,12.8369917282134,13.072667996316,8724742.3618608,0.0,1.0
2017-04-17,17.95,17.96,17.51,17.61,3129576,13.2199656638801,13.2273305472583,12.895910795239,12.9695596290211,4249321.86877649,0.0,1.0
2017-04-18,18.01,18.14,17.69,17.73,3488833,13.2641549641493,13.359898448066,13.0284786960467,13.0579382295596,4737119.13799477,0.0,1.0
2017-04-19,18.09,18.325,18.0,18.14,1989051,13.323074031175,13.4961487905628,13.2567900807711,13.359898448066,2700723.00925484,0.0,1.0
2017-04-20,18.37,18.41,18.12,18.24,2009556,13.5292907657648,13.5587502992776,13.3451686813096,13.4335472818481,2728564.59064454,0.0,1.0
2017-04-21,18.32,18.495,18.2,18.38,2135317,13.4924663488737,13.6213518079923,13.4040877483353,13.536655649143,2899322.21645048,0.0,1.0
2017-04-24,18.67,18.93,18.64,18.82,1721597,13.750237267111,13.9417242349443,13.7281426169763,13.860710517784,2337575.37165417,0.0,1.0
2017-04-25,18.75,18.98,18.74,18.92,1679911,13.8091563341366,13.9785486518353,13.8017914507584,13.9343593515661,2280974.33962242,0.0,1.0
2017-04-26,19.06,19.22,18.7,18.75,3547206,14.037467718861,14.1553058529123,13.7723319172456,13.8091563341366,4816377.69105309,0.0,1.0
2017-04-27,18.69,19.11,18.62,19.1,1541295,13.7649670338674,14.074292135752,13.7134128502199,14.0669272523738,2092762.26227957,0.0,1.0
2017-04-28,18.35,18.79,18.31,18.7,2069754,13.5145609990084,13.8386158676494,13.4851014654955,13.7723319172456,2810301.11912527,0.0,1.0
2017-05-01,18.79,18.82,18.295,18.5,2343613,13.8386158676494,13.860710517784,13.4740541404282,13.6250342496815,3182145.43211249,0.0,1.0
2017-05-02,18.56,18.86,18.45,18.79,1284233,13.6692235499507,13.8901700512969,13.5882098327904,13.8386158676494,1743724.82774166,0.0,1.0
2017-05-03,18.82,18.85,18.34,18.44,1213628,13.860710517784,13.8828051679187,13.5071961156301,13.5808449494122,1647857.7292769,0.0,1.0
2017-05-04,18.52,18.55,17.56,17.99,20845351,13.6397640164379,13.6618586665725,12.9327352121301,13.2494251973929,28303708.1913401,0.0,1.0
2017-05-05,18.37,18.62,18.2,18.62,5591687,13.5292907657648,13.7134128502199,13.4040877483353,13.7134128502199,7592363.26341112,0.0,1.0
2017-05-08,18.12,18.44,17.98,18.37,4303123,13.3451686813096,13.5808449494122,13.2420603140147,13.5292907657648,5842757.82659859,0.0,1.0
2017-05-09,18.05,18.27,17.98,18.22,4661806,13.2936144976622,13.4556419319827,13.2420603140147,13.4188175150917,6329775.72162919,0.0,1.0
2017-05-10,18.04,18.18,17.85,17.99,3932754,13.286249614284,13.3893579815789,13.146316830098,13.2494251973929,5339872.7420961,0.0,1.0
2017-05-11,17.62,18.045,17.6,17.96,4228466,12.9769245123993,13.2899320559731,12.9621947456429,13.2273305472583,5741388.94379872,0.0,1.0
2017-05-12,17.63,17.64,17.32,17.44,2739150,12.9842893957775,12.9916542791557,12.7559780110531,12.8443566115916,3719203.49493322,0.0,1.0
2017-05-15,17.71,17.81,17.63,17.68,2408575,13.0432084628032,13.1168572965852,12.9842893957775,13.0211138126685,3270350.49479172,0.0,1.0
2017-05-16,17.75,17.84,17.57,17.81,2314083,13.072667996316,13.1389519467198,12.9401000955083,13.1168572965852,3142049.753086,0.0,1.0
2017-05-17,17.24,17.37,16.98,17.28,5352027,12.6970589440275,12.7928024279442,12.5055719761941,12.7265184775403,7266954.17314747,0.0,1.0
2017-05-18,17.2,17.4,17.1,17.22,2234021,12.6675994105146,12.8148970780788,12.5939505767326,12.6823291772711,3033341.98965162,0.0,1.0
2017-05-19,17.16,17.445,17.13,17.25,1842141,12.6381398770018,12.8480390532807,12.6160452268672,12.7044238274057,2501249.38223893,0.0,1.0
2017-05-22,17.23,17.29,17.0125,17.23,2579928,12.6896940606493,12.7338833609185,12.5295078471733,12.6896940606493,3503012.6989307,0.0,1.0
2017-05-23,17.44,17.545,17.125,17.25,1903655,12.8443566115916,12.9216878870628,12.6123627851781,12.7044238274057,2584772.76861329,0.0,1.0
2017-05-24,17.17,17.525,17.11,17.45,2528938,12.64550476038,12.9069581203063,12.6013154601108,12.8517214949698,3433778.74452638,0.0,1.0
2017-05-25,17.12,17.275,17.02,17.21,3054398,12.608680343489,12.7228360358512,12.5350315097069,12.6749642938929,4147245.57491084,0.0,1.0
2017-05-26,17.08,17.22,16.985,17.05,2531894,12.5792208099762,12.6823291772711,12.5092544178832,12.5571261598416,3437792.38581327,0.0,1.0
2017-05-30,17.0,17.07,16.8,17.01,1893648,12.5203017429505,12.571855926598,12.3730040753864,12.5276666263287,2571185.31653006,0.0,1.0
2017-05-31,16.94,17.09,16.63,17.02,2903714,12.4761124426813,12.5865856933544,12.2478010579569,12.5350315097069,3942647.63050088,0.0,1.0
2017-06-01,17.4,17.41,16.845,17.06,3610834,12.8148970780788,12.822261961457,12.4061460505883,12.5644910432198,4902771.45553316,0.0,1.0
2017-06-02,17.08,17.35,17.07,17.2,2192014,12.5792208099762,12.7780726611877,12.571855926598,12.6675994105146,2976305.10550445,0.0,1.0
2017-06-05,17.14,17.39,17.09,17.09,2472150,12.6234101102454,12.8075321947006,12.5865856933544,12.5865856933544,3356672.29614996,0.0,1.0
2017-06-06,16.91,17.04,16.815,16.91,3395253,12.4540177925467,12.5497612764633,12.3840514004537,12.4540177925467,4610056.70510284,0.0,1.0
2017-06-07,17.08,17.155,16.8,16.91,2321800,12.64550476038,12.7010324452178,12.4382014036525,12.5196420080812,3136003.24790897,0.09,1.0
2017-06-08,17.73,18.06,16.97,17.05,4680746,13.1267446956404,13.3710665089264,12.5640641559513,12.6232936864449,6322178.76588719,0.0,1.0
2017-06-09,18.19,18.35,17.84,17.9,3907558,13.4673144959785,13.5857735569657,13.2081853000691,13.2526074479393,5277851.05495419,0.0,1.0
2017-06-12,18.15,18.56,18.09,18.17,3461295,13.4376997307317,13.7412510745113,13.3932775828615,13.4525071133551,4675093.61787021,0.0,1.0
2017-06-13,17.83,18.4,17.71,18.29,4872313,13.2007816087574,13.6227920135241,13.111937313017,13.5413514090955,6580924.02137524,0.0,1.0
2017-06-14,17.93,17.935,17.39,17.6,2649156,13.2748185218743,13.2785203675302,12.8750191910427,13.0304967085883,3578155.66380289,0.0,1.0
2017-06-15,17.67,17.96,17.565,17.68,1624512,13.0823225477702,13.2970295958094,13.0045837889974,13.0897262390819,2194191.96669269,0.0,1.0
2017-06-16,17.49,17.6,17.38,17.6,4617051,12.9490561041596,13.0304967085883,12.867615499731,13.0304967085883,6236147.35625866,0.0,1.0
2017-06-19,17.33,17.7,17.24,17.58,2663752,12.8305970431725,13.1045336217053,12.7639638213672,13.0156893259649,3597870.15402876,0.0,1.0
2017-06-20,17.23,17.34,17.13,17.29,2109714,12.7565601300555,12.8380007344842,12.6825232169385,12.8009822779257,2849543.43877983,0.0,1.0
2017-06-21,17.01,17.27,16.99,17.27,1999277,12.5936789211981,12.7861748953023,12.5788715385747,12.7861748953023,2700378.65684801,0.0,1.0
2017-06-22,16.97,17.06,16.83,16.97,3086394,12.5640641559513,12.6306973777566,12.4604124775876,12.5640641559513,4168723.23556153,0.0,1.0
2017-06-23,16.98,17.08,16.87,17.08,2498133,12.571467847263,12.64550476038,12.4900272428344,12.64550476038,3374172.28086338,0.0,1.0
2017-06-26,17.05,17.29,16.89,17.0,3886329,12.6232936864449,12.8009822779257,12.5048346254578,12.5862752298864,5249177.52021829,0.0,1.0
2017-06-27,17.08,17.295,17.06,17.2,2198569,12.64550476038,12.8046841235815,12.6306973777566,12.7343490561204,2969557.89678352,0.0,1.0
2017-06-28,17.24,17.36,17.17,17.27,2625255,12.7639638213672,12.8528081171076,12.7121379821853,12.7861748953023,3545873.11852409,0.0,1.0
2017-06-29,17.57,17.87,17.35,17.77,2276658,13.0082856346532,13.2303963740042,12.8454044257959,13.1563594608872,3075030.95976309,0.0,1.0
2017-06-30,17.42,17.63,17.32,17.62,2494798,12.8972302649778,13.0527077825234,12.8231933518608,13.0453040912117,3369667.77107277,0.0,1.0
2017-07-03,17.82,17.93,17.44,17.44,1376968,13.1933779174457,13.2748185218743,12.9120376476012,12.9120376476012,1859839.83128034,0.0,1.0
2017-07-05,17.65,17.83,17.565,17.83,1910253,13.0675151651468,13.2007816087574,13.0045837889974,13.2007816087574,2580135.93433019,0.0,1.0
2017-07-06,17.47,17.76,17.44,17.65,2564585,12.9342487215362,13.1489557695755,12.9120376476012,13.0675151651468,3463927.50863065,0.0,1.0
2017-07-07,17.51,17.61,17.21,17.5,1976269,12.963863486783,13.0379003999,12.7417527474321,12.9564597954713,2669302.26666458,0.0,1.0
2017-07-10,17.45,17.59,17.34,17.43,2551700,12.9194413389128,13.0230930172766,12.8380007344842,12.9046339562895,3446524.02777557,0.0,1.0
2017-07-11,17.41,17.59,17.36,17.45,3779700,12.8898265736661,13.0230930172766,12.8528081171076,12.9194413389128,5105156.11858104,0.0,1.0
2017-07-12,17.36,17.505,17.16,17.36,2889183,12.8528081171076,12.9601616411272,12.7047342908736,12.8528081171076,3902354.75570822,0.0,1.0
2017-07-13,17.55,17.59,17.31,17.42,4343200,12.9934782520298,13.0230930172766,12.8157896605491,12.8972302649778,5866262.94526584,0.0,1.0
2017-07-14,17.77,17.86,17.39,17.57,4056247,13.1563594608872,13.2229926826925,12.8750191910427,13.0082856346532,5478681.95637909,0.0,1.0
2017-07-17,17.71,17.77,17.54,17.74,3079455,13.111937313017,13.1563594608872,12.9860745607181,13.1341483869521,4159350.88370639,0.0,1.0
2017-07-18,17.66,17.72,17.53,17.57,3190419,13.0749188564585,13.1193410043287,12.9786708694064,13.0082856346532,4309227.47273256,0.0,1.0
2017-07-19,17.69,17.87,17.595,17.74,2711046,13.0971299303936,13.2303963740042,13.0267948629325,13.1341483869521,3661749.10036635,0.0,1.0
2017-07-20,17.78,17.89,17.62,17.7,3134921,13.1637631521989,13.2452037566276,13.0453040912117,13.1045336217053,4234267.56737789,0.0,1.0
2017-07-21,17.62,17.84,17.56,17.71,2156174,13.0453040912117,13.2081853000691,13.0008819433415,13.111937313017,2912295.92000037,0.0,1.0
2017-07-24,17.73,17.785,17.58,17.64,2205783,13.1267446956404,13.1674649978547,13.0156893259649,13.0601114738351,2979301.68497819,0.0,1.0
2017-07-25,18.06,18.13,17.95,18.06,3773511,13.3710665089264,13.4228923481083,13.2896259044977,13.3710665089264,5096796.77492472,0.0,1.0
2017-07-26,17.49,18.1,17.47,18.1,2777976,12.9490561041596,13.4006812741732,12.9342487215362,13.4006812741732,3752149.95202566,0.0,1.0
2017-07-27,17.49,17.71,17.4,17.54,2151679,12.9490561041596,13.111937313017,12.8824228823544,12.9860745607181,2906224.62419568,0.0,1.0
2017-07-28,17.29,17.5,17.2,17.44,1847921,12.8009822779257,12.9564597954713,12.7343490561204,12.9120376476012,2495945.49826823,0.0,1.0
2017-07-31,17.43,17.5,17.28,17.35,2196658,12.9046339562895,12.9564597954713,12.793578586614,12.8454044257959,2966976.751893,0.0,1.0
2017-08-01,17.59,17.63,17.41,17.54,1555345,13.0230930172766,13.0527077825234,12.8898265736661,12.9860745607181,2100769.64924583,0.0,1.0
2017-08-02,17.67,17.69,17.45,17.57,1316645,13.0823225477702,13.0971299303936,12.9194413389128,13.0082856346532,1778362.90651352,0.0,1.0
2017-08-03,17.64,17.725,17.52,17.62,3297512,13.0601114738351,13.1230428499845,12.9712671780947,13.0453040912117,4453875.58877543,0.0,1.0
2017-08-04,17.74,17.905,17.71,17.8,1866141,13.1341483869521,13.2563092935951,13.111937313017,13.1785705348223,2520554.84411063,0.0,1.0
2017-08-07,17.74,17.81,17.62,17.76,1341639,13.1341483869521,13.185974226134,13.0453040912117,13.1489557695755,1812121.74240732,0.0,1.0
2017-08-08,17.87,18.11,17.62,17.69,3150888,13.2303963740042,13.4080849654849,13.0453040912117,13.0971299303936,4255833.83659115,0.0,1.0
2017-08-09,17.69,17.74,17.55,17.64,5356039,13.0971299303936,13.1341483869521,12.9934782520298,13.0601114738351,7234281.89332719,0.0,1.0
2017-08-10,17.44,17.88,17.37,17.67,4427117,12.9120376476012,13.2378000653159,12.8602118084193,13.0823225477702,5979607.75728871,0.0,1.0
2017-08-11,17.25,17.53,17.13,17.33,2497016,12.7713675126789,12.9786708694064,12.6825232169385,12.8305970431725,3372663.57398598,0.0,1.0
2017-08-14,17.62,17.69,17.37,17.45,1356184,13.0453040912117,13.0971299303936,12.8602118084193,12.9194413389128,1831767.34807571,0.0,1.0
2017-08-15,17.55,17.89,17.54,17.84,1236086,12.9934782520298,13.2452037566276,12.9860745607181,13.2081853000691,1669553.66986597,0.0,1.0
2017-08-16,17.44,17.6734,17.37,17.6,2297508,12.9120376476012,13.0848398028162,12.8602118084193,13.0304967085883,3103192.5876892,0.0,1.0
2017-08-17,16.91,17.475,16.88,17.4,1947239,12.5196420080812,12.9379505671921,12.4974309341461,12.8824228823544,2630092.09598371,0.0,1.0
2017-08-18,16.89,17.05,16.75,16.83,1573033,12.5048346254578,12.6232936864449,12.401182947094,12.4604124775876,2124660.43460589,0.0,1.0
2017-08-21,16.89,16.95,16.73,16.89,1755003,12.5048346254578,12.549256773328,12.3863755644706,12.5048346254578,2370443.23718234,0.0,1.0
2017-08-22,17.02,17.06,16.95,16.99,1678071,12.6010826125098,12.6306973777566,12.549256773328,12.5788715385747,2266532.90818411,0.0,1.0
2017-08-23,17.07,17.22,16.85,16.88,1517004,12.6381010690683,12.7491564387438,12.475219860211,12.4974309341461,2048983.31944651,0.0,1.0
2017-08-24,17.16,17.26,17.065,17.17,1877858,12.7047342908736,12.7787712039906,12.6343992234125,12.7121379821853,2536380.73353081,0.0,1.0
2017-08-25,17.37,17.45,17.19,17.19,1800459,12.8602118084193,12.9194413389128,12.7269453648087,12.7269453648087,2431839.63809411,0.0,1.0
2017-08-28,17.21,17.47,17.11,17.41,2625781,12.7417527474321,12.9342487215362,12.6677158343151,12.8898265736661,3546583.57494084,0.0,1.0
2017-08-29,17.19,17.24,16.89,16.99,2507955,12.7269453648087,12.7639638213672,12.5048346254578,12.5788715385747,3387438.63623461,0.0,1.0
2017-08-30,17.32,17.38,17.16,17.2,1363249,12.8231933518608,12.867615499731,12.7047342908736,12.7343490561204,1841309.88530822,0.0,1.0
2017-08-31,17.21,17.4246,17.18,17.39,1649591,12.7417527474321,12.9006359629811,12.719541673497,12.8750191910427,2228065.61018236,0.0,1.0
2017-09-01,17.36,17.45,17.21,17.23,2249802,12.8528081171076,12.9194413389128,12.7417527474321,12.7565601300555,3038757.16218109,0.0,1.0
2017-09-05,16.57,17.31,16.52,17.18,3180839,12.2679165034834,12.8157896605491,12.2308980469249,12.719541673497,4296287.98134013,0.0,1.0
2017-09-06,16.59,16.845,16.52,16.63,5182698,12.2827238861068,12.4715180145551,12.2308980469249,12.3123386513536,7000154.08774714,0.0,1.0
2017-09-07,16.05,16.54,15.84,16.54,3868369,11.9495577770804,12.3143729366299,11.7932084229878,12.3143729366299,5195784.11253723,0.09,1.0
2017-09-08,16.36,16.48,15.97,16.03,3860252,12.1803592045505,12.2697016926035,11.8899961183785,11.9346673624049,5184881.79695113,0.0,1.0
2017-09-11,16.95,17.06,16.6,16.61,3105416,12.6196264374775,12.7015237181927,12.3590441806564,12.3664893879941,4171026.88901157,0.0,1.0
2017-09-12,17.49,17.52,17.05,17.07,4140762,13.0216676337157,13.0440032557289,12.6940785108549,12.7089689255304,5561647.66427344,0.0,1.0
2017-09-13,17.6,17.61,17.405,17.43,3631243,13.1035649144309,13.1110101217686,12.9583833713448,12.9769963896892,4877289.28862834,0.0,1.0
2017-09-14,17.51,17.7,17.455,17.66,3376624,13.0365580483912,13.1780169878083,12.9956094080336,13.1482361584573,4535298.81281021,0.0,1.0
2017-09-15,17.62,17.66,17.49,17.5,3988215,13.1184553291064,13.1482361584573,13.0216676337157,13.0291128410534,5356754.78073125,0.0,1.0
2017-09-18,17.82,17.86,17.59,17.66,5238435,13.2673594758613,13.2971403052122,13.0961197070931,13.1482361584573,7035982.69646944,0.0,1.0
2017-09-19,17.65,17.99,17.61,17.82,3811003,13.1407909511196,13.3939280006029,13.1110101217686,13.2673594758613,5118733.20260597,0.0,1.0
2017-09-20,17.94,17.96,17.53,17.65,3364884,13.3567019639142,13.3715923785897,13.0514484630667,13.1407909511196,4519530.27948747,0.0,1.0
2017-09-21,17.96,18.075,17.9,17.93,1925434,13.3715923785897,13.4572122629737,13.3269211345632,13.3492567565764,2586138.85773021,0.0,1.0
2017-09-22,17.98,18.0,17.83,17.89,1765038,13.3864827932652,13.4013732079407,13.274804683199,13.3194759272255,2370703.62171356,0.0,1.0
2017-09-25,18.14,18.22,17.89,17.95,1980156,13.5056061106691,13.565167769371,13.3194759272255,13.3641471712519,2659638.48979899,0.0,1.0
2017-09-26,18.48,18.51,18.15,18.19,4087542,13.7587431601524,13.7810787821657,13.5130513180068,13.5428321473578,5490165.43740492,0.0,1.0
2017-09-27,18.98,19.13,18.55,18.7,5498662,14.1310035270397,14.2426816371058,13.8108596115166,13.9225377215828,7385505.53471296,0.0,1.0
2017-09-28,19.03,19.08,18.825,18.99,4069803,14.1682295637284,14.2054556004171,14.0156028133046,14.1384487343774,5466339.37159466,0.0,1.0
2017-09-29,19.15,19.29,18.99,18.99,4366123,14.2575720517813,14.3618049545097,14.1384487343774,14.1384487343774,5864340.3762111,0.0,1.0
2017-10-02,19.2,19.3,19.0,19.12,3758182,14.29479808847,14.3692501618475,14.1458939417151,14.2352364297681,5047786.89096707,0.0,1.0
2017-10-03,19.17,19.26,19.01,19.26,2615772,14.2724624664568,14.3394693324965,14.1533391490529,14.3394693324965,3513363.53890224,0.0,1.0
2017-10-04,19.08,19.23,19.04,19.17,2927620,14.2054556004171,14.3171337104833,14.1756747710661,14.2724624664568,3932220.91365798,0.0,1.0
2017-10-05,19.26,19.4,18.99,19.1,3296545,14.3394693324965,14.4437022352249,14.1384487343774,14.2203460150926,4427741.02916863,0.0,1.0
2017-10-06,19.22,19.43,19.12,19.34,2664798,14.3096885031455,14.4660378572382,14.2352364297681,14.3990309911985,3579212.61170301,0.0,1.0
2017-10-09,19.15,19.29,19.09,19.28,2373069,14.2575720517813,14.3618049545097,14.2129008077548,14.354359747172,3187377.9900921,0.0,1.0
2017-10-10,19.34,19.34,19.18,19.25,4294386,14.3990309911985,14.3990309911985,14.2799076737946,14.3320241251588,5767987.11599183,0.0,1.0
2017-10-11,19.12,19.31,19.09,19.28,3313265,14.2352364297681,14.3766953691852,14.2129008077548,14.354359747172,4450198.42926711,0.0,1.0
2017-10-12,18.81,19.21,18.8,19.14,4097958,14.004435002298,14.3022432958078,13.9969897949602,14.2501268444436,5504155.64550454,0.0,1.0
2017-10-13,18.92,19.17,18.49,18.81,5722064,14.0863322830132,14.2724624664568,13.7661883674902,14.004435002298,7685567.0237563,0.0,1.0
2017-10-16,19.27,19.38,19.02,19.07,5292213,14.3469145398343,14.4288118205494,14.1607843563906,14.1980103930794,7108214.39877189,0.0,1.0
2017-10-17,18.95,19.35,18.9,19.35,3613123,14.1086679050264,14.4064761985362,14.0714418683377,14.4064761985362,4852951.4842154,0.0,1.0
2017-10-18,19.02,19.06,18.92,19.01,3207867,14.1607843563906,14.1905651857416,14.0863322830132,14.1533391490529,4308633.53359839,0.0,1.0
2017-10-19,19.13,19.325,18.89,18.9,4414348,14.2426816371058,14.3878631801919,14.063996661,14.0714418683377,5929113.58911481,0.0,1.0
2017-10-20,19.29,19.42,19.21,19.41,3344072,14.3618049545097,14.4585926499004,14.3022432958078,14.4511474425627,4491576.72620699,0.0,1.0
2017-10-23,19.02,19.32,19.005,19.28,1602680,14.1607843563906,14.384140576523,14.149616545384,14.354359747172,2152633.13336478,0.0,1.0
2017-10-24,19.24,19.31,19.05,19.16,2716891,14.324578917821,14.3766953691852,14.1831199784039,14.2650172591191,3649181.11309841,0.0,1.0
2017-10-25,19.055,19.32,18.915,19.3,2615025,14.1868425820727,14.384140576523,14.0826096793443,14.3692501618475,3512360.20888588,0.0,1.0
2017-10-26,19.16,19.25,19.05,19.11,2715549,14.2650172591191,14.3320241251588,14.1831199784039,14.2277912224303,3647378.61124838,0.0,1.0
2017-10-27,19.21,19.32,18.975,19.07,2467359,14.3022432958078,14.384140576523,14.1272809233708,14.1980103930794,3314023.22067148,0.0,1.0
2017-10-30,18.84,19.16,18.78,19.09,3909657,14.0267706243112,14.2650172591191,13.9820993802848,14.2129008077548,5251239.92206275,0.0,1.0
2017-10-31,18.77,19.04,18.755,18.81,3560960,13.974654172947,14.1756747710661,13.9634863619404,14.004435002298,4782888.96260428,0.0,1.0
2017-11-01,18.57,18.97,18.56,18.89,2319034,13.8257500261921,14.1235583197019,13.8183048188544,14.063996661,3114801.09928335,0.0,1.0
2017-11-02,18.67,18.755,18.365,18.45,3173358,13.9672089656093,14.0307982940547,13.739035492952,13.8026248213975,4241834.85805072,0.09,1.0
2017-11-03,18.86,18.88,18.56,18.59,2043757,14.1093498174285,14.1243120123569,13.8849168935034,13.9073601858959,2731894.63148665,0.0,1.0
2017-11-06,18.72,18.89,18.65,18.76,2351539,14.0046144529301,14.1317931098211,13.9522467706809,14.0345388427868,3143307.53109664,0.0,1.0
2017-11-07,18.13,18.76,18.09,18.68,2166013,13.563229702544,14.0345388427868,13.5333053126873,13.9746900630734,2895314.50482139,0.0,1.0
2017-11-08,18.19,18.25,17.93,18.25,3453866,13.608116287329,13.653002872114,13.4136077532605,13.653002872114,4616790.53981184,0.0,1.0
2017-11-09,18.02,18.27,17.88,18.07,2810217,13.4809376304381,13.6679650670424,13.3762022659397,13.5183431177589,3756423.45719793,0.0,1.0
2017-11-10,18.05,18.18,17.99,18.1,1549196,13.5033809228306,13.6006351898648,13.4584943380456,13.5407864101515,2070813.81765081,0.0,1.0
2017-11-13,18.34,18.37,17.84,17.95,2438482,13.7203327492916,13.7427760416841,13.346277876083,13.4285699481889,3259524.43699363,0.0,1.0
2017-11-14,18.49,18.5,18.2,18.21,3030246,13.8325492112542,13.8400303087183,13.6155973847932,13.6230784822574,4050536.72206815,0.0,1.0
2017-11-15,18.32,18.525,18.09,18.28,2568489,13.7053705543632,13.8587330523788,13.5333053126873,13.6754461645066,3433305.08966208,0.0,1.0
2017-11-16,18.3,18.48,18.27,18.43,2215701,13.6904083594349,13.82506811379,13.6679650670424,13.7876626264691,2961732.56746256,0.0,1.0
2017-11-17,18.4,18.45,18.14,18.2,2128349,13.7652193340766,13.8026248213975,13.5707108000081,13.6155973847932,2844968.95033508,0.0,1.0
2017-11-20,18.61,18.62,18.37,18.46,1808584,13.9223223808242,13.9298034782884,13.7427760416841,13.8101059188617,2417538.34736353,0.0,1.0
2017-11-21,18.6,18.71,18.55,18.66,2453767,13.9148412833601,13.997133355466,13.8774357960392,13.9597278681451,3279955.9312673,0.0,1.0
2017-11-22,18.61,18.715,18.5,18.61,3077740,13.9223223808242,14.000873904198,13.8400303087183,13.9223223808242,4114022.05991794,0.0,1.0
2017-11-24,18.44,18.72,18.41,18.72,767767,13.7951437239333,14.0046144529301,13.7727004315408,14.0046144529301,1026275.89558475,0.0,1.0
2017-11-27,18.5,18.56,18.37,18.43,2849031,13.8400303087183,13.8849168935034,13.7427760416841,13.7876626264691,3808306.21930055,0.0,1.0
2017-11-28,19.06,19.08,18.5,18.56,4355858,14.258971766712,14.2739339616403,13.8400303087183,13.8849168935034,5822485.29826105,0.0,1.0
2017-11-29,19.84,19.84,19.22,19.22,5860970,14.8424973689174,14.8424973689174,14.3786693261387,14.3786693261387,7834371.93281992,0.0,1.0
2017-11-30,19.39,19.98,19.36,19.98,6209140,14.5058479830297,14.9472327334158,14.4834046906371,14.9472327334158,8299771.56391337,0.0,1.0
2017-12-01,19.86,20.0,18.68,19.3,21238029,14.8574595638457,14.9621949283442,13.9746900630734,14.4385181058521,28388921.6812261,0.0,1.0
2017-12-04,20.27,20.59,19.92,20.12,23899647,15.1641845598768,15.4035796787303,14.9023461486308,15.0519680979142,31946712.5170584,0.0,1.0
2017-12-05,19.93,20.29,19.62,20.28,12706430,14.9098272460949,15.1791467548051,14.6779132247056,15.171665657341,16984713.8883737,0.0,1.0
2017-12-06,20.02,20.285,19.79,19.94,4037018,14.9771571232725,15.1754062060731,14.8050918815965,14.9173083435591,5396291.1448939,0.0,1.0
2017-12-07,20.13,20.18,19.88,19.96,4071579,15.0594491953784,15.0968546826993,14.8724217587741,14.9322705384875,5442488.91222084,0.0,1.0
2017-12-08,19.94,20.24,19.82,20.21,3301830,14.9173083435591,15.1417412674843,14.8275351739891,15.1192979750918,4413563.67272701,0.0,1.0
2017-12-11,19.72,19.98,19.66,19.85,3898583,14.7527241993473,14.9472327334158,14.7078376145623,14.8499784663816,5211244.76545162,0.0,1.0
2017-12-12,19.85,20.0,19.74,19.88,4909860,14.8499784663816,14.9621949283442,14.7676863942757,14.8724217587741,6563021.03202629,0.0,1.0
2017-12-13,19.8,20.06,19.73,19.92,4160426,14.8125729790607,15.0070815131292,14.7602052968115,14.9023461486308,5561250.89924949,0.0,1.0
2017-12-14,19.72,20.13,19.5,19.88,4690578,14.7527241993473,15.0594491953784,14.5881400551356,14.8724217587741,6269906.28375554,0.0,1.0
2017-12-15,20.18,20.45,19.79,19.8,11585228,15.0968546826993,15.2988443142319,14.8050918815965,14.8125729790607,15486000.6242174,0.0,1.0
2017-12-18,20.54,20.54,20.24,20.37,5837902,15.3661741914094,15.3661741914094,15.1417412674843,15.2389955345185,7803536.8847398,0.0,1.0
2017-12-19,20.55,20.7,20.37,20.62,2798959,15.3736552888736,15.4858717508362,15.2389955345185,15.4260229711228,3741374.86298577,0.0,1.0
2017-12-20,20.33,20.86,20.26,20.75,4345998,15.2090711446618,15.605569310263,15.1567034624126,15.5232772381571,5809305.41382938,0.0,1.0
2017-12-21,20.48,20.57,20.4,20.4,2646137,15.3212876066244,15.388617483802,15.261438826911,15.261438826911,3537097.34791277,0.0,1.0
2017-12-22,20.34,20.5,20.17,20.49,2090525,15.216552242126,15.3362498015528,15.0893735852351,15.3287687040886,2794409.52348474,0.0,1.0
2017-12-26,20.17,20.45,20.05,20.29,1710847,15.0893735852351,15.2988443142319,14.999600415665,15.1791467548051,2286893.07710996,0.0,1.0
2017-12-27,20.09,20.23,20.03,20.23,1720570,15.0295248055217,15.1342601700201,14.9846382207367,15.1342601700201,2299889.83332997,0.0,1.0
2017-12-28,20.19,20.2,20.02,20.2,1648357,15.1043357801634,15.1118168776276,14.9771571232725,15.1118168776276,2203362.55194401,0.0,1.0
2017-12-29,19.99,20.25,19.95,20.19,2083947,14.95471383088,15.1492223649485,14.9247894410233,15.1043357801634,2785616.69591966,0.0,1.0
2018-01-02,20.06,20.28,19.91,20.2,2798717,15.0070815131292,15.171665657341,14.8948650511666,15.1118168776276,3741051.38103521,0.0,1.0
2018-01-03,19.91,20.11,19.86,20.0,4299176,14.8948650511666,15.04448700045,14.8574595638457,14.9621949283442,5746718.33990842,0.0,1.0
2018-01-04,19.93,20.18,19.89,20.14,3702753,14.9098272460949,15.0968546826993,14.8799028562383,15.0669302928426,4949478.35893459,0.0,1.0
2018-01-05,20.27,20.3,19.93,20.09,2920770,15.1641845598768,15.1866278522693,14.9098272460949,15.0295248055217,3904199.90380815,0.0,1.0
2018-01-08,20.09,20.3,20.0,20.28,2915946,15.0295248055217,15.1866278522693,14.9621949283442,15.171665657341,3897751.65203346,0.0,1.0
2018-01-09,20.27,20.4,20.1,20.2,3990403,15.1641845598768,15.261438826911,15.0370059029859,15.1118168776276,5333980.76834388,0.0,1.0
2018-01-10,20.32,20.7,20.28,20.33,3547096,15.2015900471977,15.4858717508362,15.171665657341,15.2090711446618,4741411.29291188,0.0,1.0
2018-01-11,20.61,20.61,20.32,20.4,4249381,15.4185418736587,15.4185418736587,15.2015900471977,15.261438826911,5680157.25012381,0.0,1.0
2018-01-12,20.58,20.75,20.48,20.73,1931020,15.3960985812661,15.5232772381571,15.3212876066244,15.5083150432287,2581198.82710779,0.0,1.0
2018-01-16,20.3,20.71,20.23,20.66,4232244,15.1866278522693,15.4933528483004,15.1342601700201,15.4559473609795,5657250.18323683,0.0,1.0
2018-01-17,20.3,20.43,20.08,20.43,3265009,15.1866278522693,15.2838821193036,15.0220437080575,15.2838821193036,4364344.95825852,0.0,1.0
2018-01-18,20.21,20.39,20.12,20.3,3062087,15.1192979750918,15.2539577294469,15.0519680979142,15.1866278522693,4093098.65920704,0.0,1.0
2018-01-19,20.16,20.56,19.8,20.19,7389827,15.0818924877709,15.3811363863378,14.8125729790607,15.1043357801634,9877998.56289912,0.0,1.0
2018-01-22,20.1,20.11,19.78,20.05,6686141,15.0370059029859,15.04448700045,14.7976107841324,14.999600415665,8937379.88579986,0.0,1.0
2018-01-23,20.11,20.23,19.76,20.0,4694783,15.04448700045,15.1342601700201,14.782648589204,14.9621949283442,6275527.116822,0.0,1.0
2018-01-24,20.29,20.5,20.14,20.24,3734947,15.1791467548051,15.3362498015528,15.0669302928426,15.1417412674843,4992512.15197656,0.0,1.0
2018-01-25,20.15,20.44,20.08,20.43,2870610,15.0744113903067,15.2913632167677,15.0220437080575,15.2838821193036,3837150.91769319,0.0,1.0
2018-01-26,20.2,20.26,20.08,20.18,2292673,15.1118168776276,15.1567034624126,15.0220437080575,15.0968546826993,3064621.21497534,0.0,1.0
2018-01-29,20.22,20.43,20.2,20.21,3255823,15.1267790725559,15.2838821193036,15.1118168776276,15.1192979750918,4352066.0111602,0.0,1.0
2018-01-30,19.9,20.31,19.88,20.09,2141714,14.8873839537024,15.1941089497335,14.8724217587741,15.0295248055217,2862833.97624071,0.0,1.0
2018-01-31,19.86,20.05,19.85,19.96,2196320,14.8574595638457,14.999600415665,14.8499784663816,14.9322705384875,2935825.94067042,0.0,1.0
2018-02-01,20.13,20.13,19.73,19.8,4669736,15.0594491953784,15.0594491953784,14.7602052968115,14.8125729790607,6242046.73493956,0.0,1.0
2018-02-02,19.95,20.29,19.87,20.11,2830157,14.9247894410233,15.1791467548051,14.8649406613099,15.04448700045,3783077.30056182,0.0,1.0
2018-02-05,19.17,19.95,19.02,19.65,3804669,14.3412638388179,14.9247894410233,14.2290473768553,14.7003565170981,5085709.70799543,0.0,1.0
2018-02-06,19.41,19.5,18.56,18.73,5803410,14.520810177958,14.5881400551356,13.8849168935034,14.0120955503943,7757431.34986981,0.0,1.0
2018-02-07,19.53,19.68,19.19,19.32,4665058,14.6105833475281,14.7227998094906,14.3562260337462,14.4534803007805,6235793.64169701,0.0,1.0
2018-02-08,18.69,19.56,18.69,19.56,3364838,13.9821711605376,14.6330266399206,13.9821711605376,14.6330266399206,4497786.60967143,0.0,1.0
2018-02-09,18.93,19.23,18.31,19.0,6191425,14.1617174996777,14.3861504236029,13.6978894568991,14.2140851819269,8276091.88311145,0.0,1.0
2018-02-12,19.07,19.3,18.9,18.95,3212970,14.2664528641762,14.4385181058521,14.1392742072852,14.1766796946061,4294784.30856877,0.0,1.0
2018-02-13,19.06,19.15,18.89,18.91,2169904,14.258971766712,14.3263016438895,14.1317931098211,14.1467553047494,2900515.61337349,0.0,1.0
2018-02-14,19.59,19.6,18.98,19.0,2952351,14.6554699323131,14.6629510297773,14.1991229869986,14.2140851819269,3946414.29835553,0.0,1.0
2018-02-15,19.38,19.7,19.33,19.68,2420390,14.4983668855655,14.737762004419,14.4609613982446,14.7227998094906,3235340.81943398,0.0,1.0
2018-02-16,19.39,19.53,18.94,18.97,3008667,14.5058479830297,14.6105833475281,14.1691985971419,14.1916418895344,4021692.02367551,0.0,1.0
2018-02-20,19.44,19.65,19.33,19.34,2254322,14.5432534703505,14.7003565170981,14.4609613982446,14.4684424957088,3013357.34602608,0.0,1.0
2018-02-21,19.61,19.85,19.44,19.44,1839379,14.6704321272414,14.8499784663816,14.5432534703505,14.5432534703505,2458702.09392275,0.0,1.0
2018-02-22,19.16,19.84,19.14,19.69,3191668,14.3337827413537,14.8424973689174,14.3188205464254,14.7302809069548,4266309.87670633,0.0,1.0
2018-02-23,19.51,19.52,19.17,19.2,1724469,14.5956211525997,14.6031022500639,14.3412638388179,14.3637071312104,2305101.63550028,0.0,1.0
2018-02-26,19.66,19.67,19.28,19.63,2179021,14.7078376145623,14.7153187120265,14.4235559109238,14.6853943221698,2912702.32801485,0.0,1.0
2018-02-27,19.33,19.85,19.33,19.64,2428274,14.4609613982446,14.8499784663816,14.4609613982446,14.692875419634,3245879.38017024,0.0,1.0
2018-02-28,19.05,19.65,19.05,19.45,1780411,14.2514906692478,14.7003565170981,14.2514906692478,14.5507345678147,2379879.4341694,0.0,1.0
2018-03-01,19.15,19.28,18.92,19.07,2582238,14.3263016438895,14.4235559109238,14.1542364022136,14.2664528641762,3451683.40924132,0.0,1.0
2018-03-02,19.7,19.73,18.78,18.99,5786588,14.737762004419,14.7602052968115,14.0495010377152,14.2066040844628,7734945.34419943,0.0,1.0
2018-03-05,19.83,19.97,19.22,19.53,3904706,14.8350162714532,14.9397516359516,14.3786693261387,14.6105833475281,5219429.39348156,0.0,1.0
2018-03-06,19.97,20.07,19.7,19.89,2645734,14.9397516359516,15.0145626105934,14.737762004419,14.8799028562383,3536558.65689595,0.0,1.0
2018-03-07,20.0,20.18,19.74,19.76,3058657,14.9621949283442,15.0968546826993,14.7676863942757,14.782648589204,4088513.77040372,0.0,1.0
2018-03-08,20.0,20.09,19.72,19.98,2483114,15.0519680979142,15.1197019543548,14.8412405445434,15.0369161298163,3299387.80609573,0.12,1.0
2018-03-09,20.37,20.42,20.05,20.21,2640849,15.3304295077256,15.3680594279704,15.089598018159,15.2100137629423,3508975.01618536,0.0,1.0
2018-03-12,20.29,20.53,20.21,20.39,2991878,15.270221635334,15.4508452525089,15.2100137629423,15.3454814758235,3975397.74272387,0.0,1.0
2018-03-13,19.96,20.4,19.92,20.35,2401904,15.0218641617184,15.3530074598725,14.9917602255226,15.3153775396277,3191481.65127036,0.0,1.0
2018-03-14,19.79,20.11,19.71,20.09,3028174,14.8939224328861,15.1347539224527,14.8337145604945,15.1197019543548,4023625.32301623,0.0,1.0
2018-03-15,19.89,19.92,19.62,19.9,2591062,14.9691822733757,14.9917602255226,14.7659807040538,14.9767082574246,3442821.54087085,0.0,1.0
2018-03-16,19.94,20.21,19.9,19.97,5687488,15.0068121936205,15.2100137629423,14.9767082574246,15.0293901457673,7557135.33672466,0.0,1.0
2018-03-19,19.8,19.98,19.6,19.91,2189551,14.9014484169351,15.0369161298163,14.7509287359559,14.9842342414736,2909321.87174036,0.0,1.0
2018-03-20,19.62,19.97,19.62,19.86,2593121,14.7659807040538,15.0293901457673,14.7659807040538,14.9466043212288,3445557.395726,0.0,1.0
2018-03-21,19.59,19.85,19.45,19.63,1957174,14.743402751907,14.9390783371799,14.6380389752216,14.7735066881028,2600555.60477996,0.0,1.0
2018-03-22,19.04,19.59,19.04,19.43,3794657,14.3294736292143,14.743402751907,14.3294736292143,14.6229870071237,5042074.19962024,0.0,1.0
2018-03-23,18.38,19.13,18.38,19.06,3313096,13.8327586819832,14.3972074856549,13.8327586819832,14.3445255973123,4402209.7023433,0.0,1.0
2018-03-26,18.88,18.9,18.49,18.67,2076634,14.209057884431,14.2241098525289,13.9155445065217,14.0510122194029,2759285.67811377,0.0,1.0
2018-03-27,18.35,18.98,18.2,18.92,2664616,13.8101807298363,14.2843177249206,13.6972909691019,14.2391618206269,3540554.93961516,0.0,1.0
2018-03-28,18.62,18.86,18.26,18.38,3641571,14.0133822991581,14.1940059163331,13.7424468733957,13.8327586819832,4838664.25481546,0.0,1.0
2018-03-29,18.83,18.9,18.67,18.72,2378333,14.1714279641862,14.2241098525289,14.0510122194029,14.0886421396477,3160162.15890011,0.0,1.0
2018-04-02,18.51,18.83,18.22,18.7,3363013,13.9305964746196,14.1714279641862,13.7123429371999,14.0735901715498,4468535.91254425,0.0,1.0
2018-04-03,18.73,18.95,18.47,18.59,4728667,14.0961681236967,14.2617397727737,13.9004925384238,13.9908043470113,6283121.20945201,0.0,1.0
2018-04-04,18.91,18.96,18.43,18.44,3184049,14.2316358365779,14.2692657568227,13.870388602228,13.8779145862769,4230741.09549996,0.0,1.0
2018-04-05,19.2,19.24,18.9,19.17,4701869,14.4498893739976,14.4799933101935,14.2241098525289,14.4273114218508,6247513.90570853,0.0,1.0
2018-04-06,18.57,19.09,18.39,19.03,4359497,13.9757523789134,14.3671035494591,13.8402846660321,14.3219476451654,5792593.99387657,0.0,1.0
2018-04-09,18.65,19.05,18.6,18.75,3545586,14.035960251305,14.3369996132633,13.9983303310602,14.1112200917946,4711126.11578192,0.0,1.0
2018-04-10,18.84,18.95,18.58,18.84,4306094,14.1789539482352,14.2617397727737,13.9832783629623,14.1789539482352,5721635.83125944,0.0,1.0
2018-04-11,18.75,18.83,18.59,18.73,2608170,14.1112200917946,14.1714279641862,13.9908043470113,14.0961681236967,3465553.45192555,0.0,1.0
2018-04-12,19.0,19.1,18.88,18.89,4935354,14.2993696930185,14.3746295335081,14.209057884431,14.21658386848,6557752.40539329,0.0,1.0
2018-04-13,18.8,19.49,18.4,19.3,9076993,14.1488500120394,14.6681429114174,13.8478106500811,14.5251492144872,12060871.9616643,0.0,1.0
2018-04-16,18.99,19.1,18.75,18.97,4391531,14.2918437089695,14.3746295335081,14.1112200917946,14.2767917408716,5835158.52735372,0.0,1.0
2018-04-17,18.68,19.09,18.56,19.09,3319435,14.0585382034519,14.3671035494591,13.9682263948644,14.3671035494591,4410632.5211518,0.0,1.0
2018-04-18,18.5,18.81,18.5,18.68,2682965,13.9230704905707,14.1563759960883,13.9230704905707,14.0585382034519,3564935.80447035,0.0,1.0
2018-04-19,18.65,18.69,18.49,18.55,2531013,14.035960251305,14.0660641875008,13.9155445065217,13.9607004108154,3363032.63936725,0.0,1.0
2018-04-20,18.67,18.83,18.6,18.75,2160859,14.0510122194029,14.1714279641862,13.9983303310602,14.1112200917946,2871197.95357451,0.0,1.0
2018-04-23,18.79,18.95,18.7,18.81,2486967,14.1413240279904,14.2617397727737,14.0735901715498,14.1563759960883,3304507.40238365,0.0,1.0
2018-04-24,18.71,19.08,18.58,18.86,5009102,14.0811161555988,14.3595775654102,13.9832783629623,14.1940059163331,6655743.57773732,0.0,1.0
2018-04-25,18.68,18.82,18.44,18.68,4793209,14.0585382034519,14.1639019801373,13.8779145862769,14.0585382034519,6368880.09437676,0.0,1.0
2018-04-26,18.54,18.77,18.52,18.64,2450744,13.9531744267665,14.1262720598925,13.9381224586686,14.0284342672561,3256376.81937368,0.0,1.0
2018-04-27,18.67,18.7,18.5,18.54,2753371,14.0510122194029,14.0735901715498,13.9230704905707,13.9531744267665,3658486.36150318,0.0,1.0
2018-04-30,18.3,18.78,18.3,18.74,2283484,13.7725508095915,14.1337980439415,13.7725508095915,14.1036941077456,3034133.45702803,0.0,1.0
2018-05-01,18.41,18.45,18.09,18.25,2703036,13.85533663413,13.8854405703259,13.6145051445634,13.7349208893467,3591604.74220587,0.0,1.0
2018-05-02,18.38,18.6,18.26,18.41,3224811,13.8327586819832,13.9983303310602,13.7424468733957,13.85533663413,4284902.78350625,0.0,1.0
2018-05-03,18.22,18.36,18.02,18.28,2486355,13.7123429371999,13.8177067138853,13.5618232562207,13.7574988414936,3303694.2196875,0.0,1.0
2018-05-04,18.41,18.64,17.98,18.1,3603942,13.85533663413,14.0284342672561,13.5317193200249,13.6220311286124,4788665.47757222,0.0,1.0
2018-05-07,18.51,18.61,18.27,18.5,2425611,13.9305964746196,14.0058563151092,13.7499728574446,13.9230704905707,3222981.85090643,0.0,1.0
2018-05-08,18.72,18.85,18.43,18.43,3080897,14.0886421396477,14.1864799322842,13.870388602228,13.870388602228,4093679.94930434,0.0,1.0
2018-05-09,18.79,18.96,18.66,18.79,1980864,14.1413240279904,14.2692657568227,14.043486235354,14.1413240279904,2632033.2160078,0.0,1.0
2018-05-10,18.91,19.0,18.65,18.74,2315044,14.2316358365779,14.2993696930185,14.035960251305,14.1036941077456,3076068.17253459,0.0,1.0
2018-05-11,19.04,19.13,18.9,18.94,2578378,14.3294736292143,14.3972074856549,14.2241098525289,14.2542137887248,3425967.9308745,0.0,1.0
2018-05-14,18.9,19.12,18.89,19.05,2280736,14.2241098525289,14.389681501606,14.21658386848,14.3369996132633,3030482.1072748,0.0,1.0
2018-05-15,19.2,19.29,18.83,18.86,3318991,14.4498893739976,14.5176232304383,14.1714279641862,14.1940059163331,4410042.56507816,0.0,1.0
2018-05-16,19.46,19.46,19.1,19.14,4366527,14.6455649592705,14.6455649592705,14.3746295335081,14.4047334697039,5801934.965043,0.0,1.0
2018-05-17,19.54,19.58,19.28,19.41,3265352,14.7057728316622,14.735876767858,14.5100972463893,14.6079350390257,4338770.82220561,0.0,1.0
2018-05-18,19.33,19.56,19.31,19.48,2659641,14.5477271666341,14.7208247997601,14.5326751985362,14.6606169273684,3533944.50838432,0.0,1.0
2018-05-21,19.52,19.69,19.36,19.38,5270787,14.6907208635643,14.8186625923965,14.570305118781,14.5853570868789,7003452.26047931,0.0,1.0
2018-05-22,19.56,19.75,19.5,19.54,2553111,14.7208247997601,14.8638184966903,14.6756688954664,14.7057728316622,3392394.91260122,0.0,1.0
2018-05-23,19.32,19.54,19.24,19.46,3702573,14.5402011825851,14.7057728316622,14.4799933101935,14.6455649592705,4919719.43590962,0.0,1.0
2018-05-24,19.08,19.25,18.75,19.25,8350117,14.3595775654102,14.4875192942424,14.1112200917946,14.4875192942424,11095050.0900372,0.0,1.0
2018-05-25,18.92,19.11,18.9,19.0,3099317,14.2391618206269,14.382155517557,14.2241098525289,14.2993696930185,4118155.15398211,0.0,1.0
2018-05-29,18.35,18.88,18.24,18.73,6886878,13.8101807298363,14.209057884431,13.7273949052978,14.0961681236967,9150800.68626285,0.0,1.0
2018-05-30,18.68,18.795,18.4,18.57,4272858,14.0585382034519,14.1450870200149,13.8478106500811,13.9757523789134,5677474.16444776,0.0,1.0
2018-05-31,18.54,18.76,18.47,18.67,2408862,13.9531744267665,14.1187460758435,13.9004925384238,14.0510122194029,3200726.95388425,0.0,1.0
2018-06-01,18.66,18.9,18.6,18.82,2973616,14.043486235354,14.2241098525289,13.9983303310602,14.1639019801373,3951132.47736959,0.0,1.0
2018-06-04,18.76,18.78,18.61,18.74,2136192,14.1187460758435,14.1337980439415,14.0058563151092,14.1036941077456,2838422.17323862,0.0,1.0
2018-06-05,18.63,18.77,18.51,18.73,3318021,14.0209082832071,14.1262720598925,13.9305964746196,14.0961681236967,4408753.69707937,0.0,1.0
2018-06-06,19.06,19.07,18.65,18.66,3901282,14.3445255973123,14.3520515813612,14.035960251305,14.043486235354,5183750.0247434,0.0,1.0
2018-06-07,19.07,19.23,18.93,19.0,2872483,14.4423633899487,14.5635368635927,14.3363366005102,14.3893499952294,3792886.89329916,0.12,1.0
2018-06-08,19.2,19.21,18.98,19.01,2239368,14.5408168372845,14.5483901793872,14.3742033110239,14.3969233373322,2956908.54792649,0.0,1.0
2018-06-11,19.1,19.42,19.08,19.23,2955150,14.465083416257,14.707430363545,14.4499367320514,14.5635368635927,3902042.1366229,0.0,1.0
2018-06-12,19.17,19.31,19.02,19.13,4543779,14.5180968109762,14.6241236004147,14.4044966794349,14.4878034425652,5999701.23936259,0.0,1.0
2018-06-13,19.08,19.43,19.03,19.27,3961501,14.4499367320514,14.7150037056478,14.4120700215377,14.5938302320037,5230849.13668473,0.0,1.0
2018-06-14,19.1,19.19,18.89,19.13,3794143,14.465083416257,14.5332434951817,14.3060432320992,14.4878034425652,5009866.11792052,0.0,1.0
2018-06-15,19.07,19.23,18.79,19.02,6341356,14.4423633899487,14.5635368635927,14.2303098110716,14.4044966794349,8373259.6705164,0.0,1.0
2018-06-18,19.11,19.16,18.84,18.89,2313760,14.4726567583597,14.5105234688735,14.2681765215854,14.3060432320992,3055137.30742353,0.0,1.0
2018-06-19,19.18,19.22,18.91,18.91,3199332,14.525670153079,14.55596352149,14.3211899163047,14.3211899163047,4224465.17877131,0.0,1.0
2018-06-20,19.13,19.33,19.1,19.25,2424945,14.4878034425652,14.6392702846203,14.465083416257,14.5786835477982,3201948.31700356,0.0,1.0
2018-06-21,19.02,19.24,18.86,19.09,3157276,14.4044966794349,14.5711102056955,14.2833232057909,14.4575100741542,4168933.55293244,0.0,1.0
2018-06-22,18.87,19.2,18.81,19.09,5176241,14.2908965478936,14.5408168372845,14.2454564952771,14.4575100741542,6834817.34981819,0.0,1.0
2018-06-25,18.6,18.89,18.45,18.81,2036158,14.0864163111193,14.3060432320992,13.9728161795781,14.2454564952771,2688585.79524622,0.0,1.0
2018-06-26,18.46,18.54,18.29,18.51,2695287,13.9803895216808,14.0409762585028,13.851642705934,14.0182562321946,3558913.57267549,0.0,1.0
2018-06-27,18.15,18.55,18.13,18.51,3306087,13.7456159164955,14.0485496006056,13.73046923229,14.0182562321946,4365426.72329365,0.0,1.0
2018-06-28,18.02,18.31,17.94,18.15,4346849,13.6471624691597,13.8667893901395,13.5865757323377,13.7456159164955,5739670.73060156,0.0,1.0
2018-06-29,17.84,18.49,17.83,18.48,4951664,13.5108423113102,14.0031095479891,13.5032689692074,13.9955362058863,6538281.16149729,0.0,1.0
2018-07-02,17.9,17.93,17.61,17.67,2897301,13.5562823639267,13.5790023902349,13.3366554429469,13.3820954955634,3825657.10183229,0.0,1.0
2018-07-03,17.81,18.05,17.78,17.99,1884576,13.4881222850019,13.669882495468,13.4654022586936,13.6244424428514,2488433.73827666,0.0,1.0
2018-07-05,17.77,17.98,17.67,17.96,3228267,13.4578289165909,13.6168691007487,13.3820954955634,13.6017224165432,4262671.56058719,0.0,1.0
2018-07-06,17.89,17.95,17.57,17.7,2809491,13.5487090218239,13.5941490744404,13.3063620745358,13.4048155218716,3709710.93327339,0.0,1.0
2018-07-09,18.21,18.29,17.91,17.93,2314330,13.791055969112,13.851642705934,13.5638557060294,13.5790023902349,3055889.94739709,0.0,1.0
2018-07-10,17.94,18.25,17.81,18.19,2713431,13.5865757323377,13.821349337523,13.4881222850019,13.7759092849065,3582871.2914129,0.0,1.0
2018-07-11,17.8,17.96,17.77,17.86,3056797,13.4805489428991,13.6017224165432,13.4578289165909,13.5259889955157,4036258.97064534,0.0,1.0
2018-07-12,17.77,17.92,17.53,17.92,3591285,13.4578289165909,13.5714290481322,13.2760687061248,13.5714290481322,4742008.15343445,0.0,1.0
2018-07-13,17.59,17.81,17.53,17.74,2704735,13.3215087587414,13.4881222850019,13.2760687061248,13.4351088902826,3571388.91034254,0.0,1.0
2018-07-16,17.89,17.9,17.63,17.69,6172514,13.5487090218239,13.5562823639267,13.3518021271524,13.3972421797689,8150317.14697897,0.0,1.0
2018-07-17,17.18,17.68,17.13,17.55,14064539,13.0110017325285,13.3896688376661,12.9731350220147,13.2912153903303,18571112.7388377,0.0,1.0
2018-07-18,17.03,17.22,16.51,16.65,11655166,12.8974016009872,13.0412951009395,12.5035878116441,12.6096146010826,15389726.0177435,0.0,1.0
2018-07-19,17.27,17.45,16.99,17.03,11785201,13.0791618114533,13.2154819693028,12.8671082325762,12.8974016009872,15561426.9632914,0.0,1.0
2018-07-20,17.61,17.64,17.14,17.26,8911179,13.3366554429469,13.3593754692551,12.9807083641175,13.0715884693505,11766507.9420636,0.0,1.0
2018-07-23,17.7,17.81,17.53,17.6,5712979,13.4048155218716,13.4881222850019,13.2760687061248,13.3290821008441,7543537.47987138,0.0,1.0
2018-07-24,17.71,17.93,17.57,17.7,5696164,13.4123888639744,13.5790023902349,13.3063620745358,13.4048155218716,7521334.60065124,0.0,1.0
2018-07-25,17.48,17.72,17.33,17.67,3007467,13.2382019956111,13.4199622060771,13.1246018640698,13.3820954955634,3971122.60240695,0.0,1.0
2018-07-26,17.46,17.69,17.46,17.49,4700611,13.2230553114056,13.3972421797689,13.2230553114056,13.2457753377138,6206785.50661494,0.0,1.0
2018-07-27,17.65,17.69,17.46,17.64,2927662,13.3669488113579,13.3972421797689,13.2230553114056,13.3593754692551,3865746.40400308,0.0,1.0
2018-07-30,17.85,18.03,17.65,17.69,3803505,13.5184156534129,13.6547358112625,13.3669488113579,13.3972421797689,5022227.89938107,0.0,1.0
2018-07-31,17.89,17.97,17.65,17.88,3967008,13.5487090218239,13.6092957586459,13.3669488113579,13.5411356797212,5238120.69516614,0.0,1.0
2018-08-01,18.0,18.25,17.95,17.98,3033216,13.6320157849542,13.821349337523,13.5941490744404,13.6168691007487,4005122.12289691,0.0,1.0
2018-08-02,18.4,18.49,17.9,18.01,4206209,13.9349494690643,14.0031095479891,13.5562823639267,13.6395891270569,5553966.7202824,0.0,1.0
2018-08-03,18.23,18.49,18.14,18.36,2316985,13.8062026533175,14.0031095479891,13.7380425743927,13.9046561006533,3059395.66516869,0.0,1.0
2018-08-06,18.16,18.28,18.06,18.24,2378068,13.7531892585982,13.8440693638313,13.6774558375707,13.8137759954203,3140050.94149353,0.0,1.0
2018-08-07,18.17,18.34,18.12,18.19,1914650,13.760762600701,13.8895094164478,13.7228958901872,13.7759092849065,2528144.07961865,0.0,1.0
2018-08-08,18.23,18.26,17.97,18.16,2868591,13.8062026533175,13.8289226796258,13.6092957586459,13.7531892585982,3787747.81474283,0.0,1.0
2018-08-09,18.33,18.47,18.21,18.21,2553752,13.881936074345,13.9879628637836,13.791055969112,13.791055969112,3372027.78555575,0.0,1.0
2018-08-10,18.23,18.36,18.06,18.19,1971609,13.8062026533175,13.9046561006533,13.6774558375707,13.7759092849065,2603353.93971371,0.0,1.0
2018-08-13,18.13,18.38,18.11,18.22,2609722,13.73046923229,13.9198027848588,13.7153225480845,13.7986293112147,3445931.74927561,0.0,1.0
2018-08-14,18.42,18.5,18.16,18.21,1718918,13.9500961532698,14.0106828900918,13.7531892585982,13.791055969112,2269695.43522312,0.0,1.0
2018-08-15,18.26,18.42,18.23,18.33,2902351,13.8289226796258,13.9500961532698,13.8062026533175,13.881936074345,3832325.22791385,0.0,1.0
2018-08-16,18.44,18.73,18.33,18.33,4095763,13.9652428374753,14.1848697584551,13.881936074345,13.881936074345,5408131.50182599,0.0,1.0
2018-08-17,18.65,18.68,18.39,18.39,2399170,14.1242830216331,14.1470030479414,13.9273761269615,13.9273761269615,3167914.46556743,0.0,1.0
2018-08-20,18.69,18.78,18.53,18.63,1686739,14.1545763900441,14.2227364689689,14.0334029164001,14.1091363374276,2227205.60766296,0.0,1.0
2018-08-21,18.85,19.01,18.69,18.74,2500344,14.2757498636881,14.3969233373322,14.1545763900441,14.1924431005579,3301506.74045389,0.0,1.0
2018-08-22,18.81,18.87,18.71,18.79,1318347,14.2454564952771,14.2908965478936,14.1697230742496,14.2303098110716,1740773.07232811,0.0,1.0
2018-08-23,18.72,18.9,18.64,18.85,1967683,14.1772964163524,14.3136165742019,14.1167096795303,14.2757498636881,2598169.96684316,0.0,1.0
2018-08-24,18.6,18.75,18.57,18.74,1188885,14.0864163111193,14.2000164426606,14.0636962848111,14.1924431005579,1569828.72801683,0.0,1.0
2018-08-27,18.64,18.86,18.59,18.69,2124853,14.1167096795303,14.2833232057909,14.0788429690166,14.1545763900441,2805700.53639566,0.0,1.0
2018-08-28,18.56,18.68,18.44,18.68,1318573,14.0561229427083,14.1470030479414,13.9652428374753,14.1470030479414,1741071.48747553,0.0,1.0
2018-08-29,18.51,18.63,18.38,18.6,2992432,14.0182562321946,14.1091363374276,13.9198027848588,14.0864163111193,3951270.07257796,0.0,1.0
2018-08-30,18.37,18.5,18.3,18.45,3744427,13.912229442756,14.0106828900918,13.8592160480368,13.9728161795781,4944220.06717377,0.0,1.0
2018-08-31,18.42,18.45,18.24,18.32,1833849,13.9500961532698,13.9728161795781,13.8137759954203,13.8743627322423,2421452.74189256,0.0,1.0
2018-09-04,18.46,18.64,18.35,18.44,2212415,13.9803895216808,14.1167096795303,13.8970827585505,13.9652428374753,2921319.24054501,0.0,1.0
2018-09-05,18.54,18.66,18.44,18.44,2115638,14.0409762585028,14.1318563637358,13.9652428374753,13.9652428374753,2793532.85682305,0.0,1.0
2018-09-06,18.29,18.56,18.29,18.44,2017879,13.942522811167,14.1483446350607,13.942522811167,14.0568682688857,2647082.41183152,0.12,1.0
2018-09-07,18.38,18.41,18.24,18.36,1401225,14.0111300857983,14.033999177342,13.9044076585941,13.9958840247691,1838146.91194002,0.0,1.0
2018-09-10,18.33,18.54,18.3,18.48,1656361,13.9730149332254,14.1330985740315,13.9501458416816,14.0873603909441,2172837.95051321,0.0,1.0
2018-09-11,18.34,18.56,18.28,18.3,4803832,13.9806379637399,14.1483446350607,13.9348997806525,13.9501458416816,6301735.23615314,0.0,1.0
2018-09-12,18.04,18.34,17.99,18.29,2097037,13.7519470483025,13.9806379637399,13.7138318957296,13.942522811167,2750923.00363894,0.0,1.0
2018-09-13,17.65,18.16,17.62,18.1,3050864,13.4546488582339,13.8434234144775,13.4317797666902,13.79768523139,4002166.84711519,0.0,1.0
2018-09-14,17.9,18.0,17.68,17.68,2704106,13.6452246210984,13.7214549262442,13.4775179497777,13.4775179497777,3547284.76401612,0.0,1.0
2018-09-17,17.91,17.97,17.78,17.89,1767274,13.652847651613,13.6985858347005,13.5537482549235,13.6376015905838,2318335.20359106,0.0,1.0
2018-09-18,17.84,17.94,17.76,17.94,1813515,13.5994864380109,13.6757167431567,13.5385021938943,13.6757167431567,2378994.80597828,0.0,1.0
2018-09-19,18.13,18.17,17.85,17.85,1601307,13.8205543229338,13.8510464449921,13.6071094685255,13.6071094685255,2100617.32920689,0.0,1.0
2018-09-20,18.24,18.43,18.2,18.22,2152766,13.9044076585941,14.0492452383712,13.8739155365358,13.889161597565,2824029.09955895,0.0,1.0
2018-09-21,18.08,18.34,18.05,18.15,4035310,13.7824391703609,13.9806379637399,13.7595700788171,13.8358003839629,5293577.13088238,0.0,1.0
2018-09-24,17.85,18.1,17.75,18.06,1909508,13.6071094685255,13.79768523139,13.5308791633797,13.7671931093317,2504919.7905581,0.0,1.0
2018-09-25,17.84,18.02,17.79,17.95,1731548,13.5994864380109,13.7367009872734,13.561371285438,13.6833397736713,2271469.32796369,0.0,1.0
2018-09-26,17.4,17.9,17.37,17.9,2640516,13.2640730953694,13.6452246210984,13.2412040038257,13.6452246210984,3463866.49633586,0.0,1.0
2018-09-27,17.23,17.5,17.19,17.4,5016517,13.1344815766215,13.3403034005152,13.1039894545632,13.2640730953694,6580738.44831819,0.0,1.0
2018-09-28,17.26,17.45,17.12,17.12,5040414,13.1573506681653,13.3021882479423,13.0506282409612,13.0506282409612,6612086.87327106,0.0,1.0
2018-10-01,17.15,17.41,17.01,17.34,4297924,13.0734973325049,13.271696125884,12.9667749053008,13.2183349122819,5638077.91636098,0.0,1.0
2018-10-02,17.13,17.21,16.91,17.04,4109872,13.0582512714757,13.1192355155924,12.890544600155,12.9896439968445,5391388.62443133,0.0,1.0
2018-10-03,17.51,17.64,17.09,17.26,3287905,13.3479264310298,13.4470258277193,13.0277591494174,13.1573506681653,4313120.60697044,0.0,1.0
2018-10-04,17.39,17.8,17.26,17.46,3550690,13.2564500648548,13.5689943159526,13.1573506681653,13.3098112784569,4657845.71268449,0.0,1.0
2018-10-05,17.26,17.49,17.18,17.46,2717897,13.1573506681653,13.3326803700006,13.0963664240486,13.3098112784569,3565375.99423436,0.0,1.0
2018-10-08,17.31,17.41,17.16,17.22,2220573,13.1954658207382,13.271696125884,13.0811203630195,13.126858546107,2912979.28789979,0.0,1.0
2018-10-09,17.16,17.38,17.11,17.26,4802213,13.0811203630195,13.2488270343402,13.0430052104466,13.1573506681653,6299611.40889451,0.0,1.0
2018-10-10,16.93,17.37,16.92,17.18,3261324,12.9057906611841,13.2412040038257,12.8981676306696,13.0963664240486,4278251.2725907,0.0,1.0
2018-10-11,16.36,16.89,16.34,16.84,4478700,12.4712779218531,12.8752985391258,12.4560318608239,12.8371833865529,5875222.44786223,0.0,1.0
2018-10-12,16.1,16.56,15.56,16.52,4981575,12.273079128474,12.6237385321447,11.8614354806867,12.5932464100864,6534901.0350569,0.0,1.0
2018-10-15,16.01,16.13,15.85,16.07,5085920,12.2044718538428,12.2959482200177,12.0825033656095,12.2502100369303,6671782.29219003,0.0,1.0
2018-10-16,15.61,15.99,15.14,15.79,12374668,11.8995506332596,12.1892257928136,11.5412681990743,12.036765182522,16233265.7285468,0.0,1.0
2018-10-17,16.14,16.32,15.54,15.61,7626538,12.3035712505323,12.4407857997948,11.8461894196575,11.8995506332596,10004601.1693292,0.0,1.0
2018-10-18,15.92,16.26,15.84,16.18,6923288,12.1358645792116,12.3950476167073,12.0748803350949,12.3340633725906,9082067.80329452,0.0,1.0
2018-10-19,15.62,16.09,15.61,15.84,4708544,11.9071736637741,12.2654560979594,11.8995506332596,12.0748803350949,6176735.08061428,0.0,1.0
2018-10-22,15.21,15.68,15.08,15.62,4599623,11.5946294126764,11.9529118468616,11.4955300159868,11.9071736637741,6033850.96150745,0.0,1.0
2018-10-23,15.47,15.57,14.97,15.0,5657230,11.7928282060554,11.8690585112012,11.4116766803264,11.4345457718702,7421234.88706988,0.0,1.0
2018-10-24,14.97,15.47,14.94,15.47,3689579,11.4116766803264,11.7928282060554,11.3888075887827,11.7928282060554,4840042.28101038,0.0,1.0
2018-10-25,15.42,15.54,14.97,15.07,2938758,11.7547130534825,11.8461894196575,11.4116766803264,11.4879069854722,3855104.59964606,0.0,1.0
2018-10-26,15.37,15.62,15.18,15.46,3410988,11.7165979009096,11.9071736637741,11.5717603211326,11.7852051755409,4474582.63937947,0.0,1.0
2018-10-29,15.86,16.01,15.56,15.6,2964056,12.0901263961241,12.2044718538428,11.8614354806867,11.891927602745,3888290.87635268,0.0,1.0
2018-10-30,15.95,16.01,15.65,15.89,3642531,12.1587336707553,12.2044718538428,11.9300427553179,12.1129954876678,4778324.04452946,0.0,1.0
2018-10-31,16.14,16.45,16.03,16.19,2942153,12.3035712505323,12.5398851964843,12.2197179148719,12.3416864031052,3859558.20899932,0.0,1.0
2018-11-01,16.4,16.55,16.17,16.31,2815649,12.5017700439114,12.6161155016301,12.3264403420761,12.4331627692802,3693608.46006673,0.0,1.0
2018-11-02,16.46,16.83,16.25,16.83,3837934,12.5475082269989,12.8295603560383,12.3874245861927,12.8295603560383,5034656.4829557,0.0,1.0
2018-11-05,16.36,16.64,16.31,16.46,3415037,12.4712779218531,12.6847227762613,12.4331627692802,12.5475082269989,4479894.1752473,0.0,1.0
2018-11-06,16.47,16.61,16.32,16.32,3237225,12.5551312575135,12.6618536847176,12.4407857997948,12.4407857997948,4246637.86116078,0.0,1.0
2018-11-07,16.67,16.74,16.33,16.58,4129661,12.7075918678051,12.7609530814071,12.4484088303093,12.6389845931738,5417348.11647602,0.0,1.0
2018-11-08,16.47,16.85,16.43,16.61,3065730,12.5551312575135,12.8448064170675,12.5246391354551,12.6618536847176,4021668.27764411,0.0,1.0
2018-11-09,16.31,16.57,16.17,16.44,4548725,12.4331627692802,12.6313615626593,12.3264403420761,12.5322621659697,5967082.24019294,0.0,1.0
2018-11-12,16.1,16.38,16.08,16.28,2591676,12.273079128474,12.4865239828822,12.2578330674448,12.4102936777364,3399797.48873241,0.0,1.0
2018-11-13,16.37,16.63,16.2,16.29,3775413,12.4789009523677,12.6770997457467,12.3493094336198,12.417916708251,4952640.54470066,0.0,1.0
2018-11-14,16.11,16.6,15.88,16.5,4135417,12.2807021589886,12.654230654203,12.1053724571532,12.5780003490572,5424898.91925583,0.0,1.0
2018-11-15,16.36,16.42,15.85,15.9,3786563,12.4712779218531,12.5170161049406,12.0825033656095,12.1206185181824,4967267.27350449,0.0,1.0
2018-11-16,16.34,16.48,16.23,16.26,4246742,12.4560318608239,12.562754288028,12.3721785251635,12.3950476167073,5570936.6398016,0.0,1.0
2018-11-19,16.37,16.57,16.2,16.36,2105327,12.4789009523677,12.6313615626593,12.3493094336198,12.4712779218531,2761797.94370921,0.0,1.0
2018-11-20,16.14,16.4,16.08,16.25,3410895,12.3035712505323,12.5017700439114,12.2578330674448,12.3874245861927,4474460.6406549,0.0,1.0
2018-11-21,16.18,16.47,15.94,16.16,1809404,12.3340633725906,12.5551312575135,12.1511106402407,12.3188173115615,2373601.93762738,0.0,1.0
2018-11-23,16.23,16.39,16.03,16.05,614566,12.3721785251635,12.4941470133968,12.2197179148719,12.2349639759011,806196.431753169,0.0,1.0
2018-11-26,16.53,16.64,16.35,16.4,2072554,12.6008694406009,12.6847227762613,12.4636548913385,12.5017700439114,2718805.85553994,0.0,1.0
2018-11-27,16.45,16.64,16.34,16.43,1991267,12.5398851964843,12.6847227762613,12.4560318608239,12.5246391354551,2612172.41121024,0.0,1.0
2018-11-28,16.43,16.6,16.17,16.44,2524693,12.5246391354551,12.654230654203,12.3264403420761,12.5322621659697,3311928.23532738,0.0,1.0
2018-11-29,16.29,16.51,16.2,16.29,2633423,12.417916708251,12.5856233795718,12.3493094336198,12.417916708251,3454561.79791385,0.0,1.0
2018-11-30,16.49,16.57,16.26,16.26,2669264,12.5703773185426,12.6313615626593,12.3950476167073,12.3950476167073,3501578.53217911,0.0,1.0
2018-12-03,16.3,16.76,16.25,16.73,3058007,12.4255397387656,12.7761991424363,12.3874245861927,12.7533300508925,4011537.13624933,0.0,1.0
2018-12-04,15.59,16.25,15.38,16.19,4552209,11.8843045722304,12.3874245861927,11.7242209314242,12.3416864031052,5971652.60101381,0.0,1.0
2018-12-06,15.41,15.45,14.9,15.38,4382553,11.747090022968,11.7775821450263,11.3583154667244,11.7242209314242,5749095.44388906,0.0,1.0
2018-12-07,15.12,15.49,15.03,15.36,5852754,11.5260221380451,11.8080742670846,11.4574148634139,11.7089748703951,7677726.05501946,0.0,1.0
2018-12-10,14.48,15.09,14.45,15.08,4385036,11.038148185112,11.5031530465014,11.0152790935683,11.4955300159868,5752352.6786532,0.0,1.0
2018-12-11,14.17,14.75,14.17,14.63,4772056,10.80183423916,11.2439700090057,10.80183423916,11.1524936428307,6260051.02678362,0.0,1.0
2018-12-12,14.36,14.54,14.14,14.53,6643387,10.9466718189371,11.0838863681995,10.7789651476163,11.0762633376849,8714889.68500593,0.0,1.0
2018-12-13,13.89,14.34,13.88,14.29,5604830,10.6798657509267,11.0258657212591,10.6721768626971,10.9874212801111,7289519.41116346,0.12,1.0
2018-12-14,13.56,14.0,13.54,13.75,4418756,10.4261324393497,10.7644435214524,10.4107546628904,10.5722213157122,5746937.48698796,0.0,1.0
2018-12-17,13.53,13.74,13.4354,13.5,3915504,10.4030657746608,10.5645324274826,10.3303288920087,10.379999109972,5092418.9337568,0.0,1.0
2018-12-18,13.3,13.66,13.19,13.55,6188630,10.2262213453798,10.5030213216457,10.1416435748541,10.41844355112,8048796.93291472,0.0,1.0
2018-12-19,12.95,13.45,12.86,13.3,6065632,9.95711025734351,10.341554668824,9.88791026327703,10.2262213453798,7888828.42208846,0.0,1.0
2018-12-20,12.96,13.02,12.76,12.83,5743111,9.96479914557312,10.0109324749508,9.81102138098094,9.86484359858821,7469364.65779804,0.0,1.0
2018-12-21,12.71,13.04,12.64,12.89,5817538,9.7725769398329,10.02631025141,9.71875472222564,9.91097692796586,7566162.78748523,0.0,1.0
2018-12-24,12.4,12.71,12.39,12.63,1624011,9.53422140471502,9.7725769398329,9.52653251648542,9.71106583399603,2112153.21578762,0.0,1.0
2018-12-26,13.09,13.09,12.3,12.41,3605759,10.064754692558,10.064754692558,9.45733252241894,9.54191029294463,4689571.35586223,0.0,1.0
2018-12-27,12.91,12.99,12.5,12.87,3574134,9.92635470442508,9.98786581026195,9.61111028701111,9.89559915150664,4648440.57198866,0.0,1.0
2018-12-28,13.03,13.145,12.85,12.95,3592807,10.0186213631804,10.1070435778209,9.88022137504742,9.95711025734351,4672726.26771263,0.0,1.0
2018-12-31,13.16,13.21,12.91,13.13,3373596,10.1185769101653,10.1570213513133,9.92635470442508,10.0955102454765,4387625.2317061,0.0,1.0
2019-01-02,13.37,13.43,12.96,13.0,3817816,10.2800435629871,10.3261768923647,9.96479914557312,9.99555469849156,4965368.05581084,0.0,1.0
2019-01-03,13.39,13.59,13.24,13.33,3671080,10.2954213394463,10.4491991040385,10.1800880160022,10.2492880100687,4774526.42095012,0.0,1.0
2019-01-04,13.81,13.89,13.53,13.66,3763232,10.6183546450899,10.6798657509267,10.4030657746608,10.5030213216457,4894377.29827868,0.0,1.0
2019-01-07,13.96,14.1,13.58,13.69,2634331,10.733687968534,10.8413324037485,10.4415102158089,10.5260879863346,3426153.32845592,0.0,1.0
2019-01-08,14.06,14.09,13.84,13.97,3213973,10.8105768508301,10.8336435155189,10.6414213097787,10.7413768567636,4180023.04627529,0.0,1.0
2019-01-09,14.22,14.25,14.0,14.1,1950527,10.9335990625038,10.9566657271927,10.7644435214524,10.8413324037485,2536812.78977211,0.0,1.0
2019-01-10,14.19,14.23,13.97,14.14,3175669,10.910532397815,10.9412879507335,10.7413768567636,10.872087956667,4130205.70096327,0.0,1.0
2019-01-11,14.23,14.38,13.97,14.11,2951572,10.9412879507335,11.0566212741776,10.7413768567636,10.8490212919781,3838750.04013438,0.0,1.0
2019-01-14,14.31,14.49,14.05,14.17,2390506,11.0027990565703,11.1411990447033,10.8028879626005,10.8951546213558,3109039.86195882,0.0,1.0
2019-01-15,14.39,14.44,14.12,14.28,2864670,11.0643101624072,11.1027546035552,10.8567101802078,10.9797323918815,3725727.19807336,0.0,1.0
2019-01-16,14.69,14.84,14.49,14.58,3707839,11.2949768092955,11.4103101327396,11.1411990447033,11.2103990387698,4822334.37302625,0.0,1.0
2019-01-17,14.67,14.84,14.48,14.63,3601249,11.2795990328362,11.4103101327396,11.1335101564737,11.2488434799178,4683705.74842287,0.0,1.0
2019-01-18,14.4,14.87,13.91,14.27,8993922,11.0719990506368,11.4333767974284,10.695243527386,10.9720435036519,11697298.401823,0.0,1.0
2019-01-22,14.52,14.73,14.16,14.16,8524963,11.1642657093921,11.3257323622139,10.8874657331262,10.8874657331262,11087380.5749595,0.0,1.0
2019-01-23,14.59,14.68,14.44,14.59,3116313,11.2180879269994,11.2872879210659,11.1027546035552,11.2180879269994,4053008.58451744,0.0,1.0
2019-01-24,14.41,14.71,14.37,14.51,2529701,11.0796879388664,11.3103545857547,11.048932385948,11.1565768211625,3290073.83701906,0.0,1.0
2019-01-25,14.71,14.73,14.37,14.37,2647439,11.3103545857547,11.3257323622139,11.048932385948,11.048932385948,3443201.30679629,0.0,1.0
2019-01-28,14.89,14.92,14.61,14.61,3290685,11.4487545738876,11.4718212385765,11.2334657034586,11.2334657034586,4279792.99702656,0.0,1.0
2019-01-29,14.67,14.95,14.65,14.94,2607122,11.2795990328362,11.4948879032653,11.264221256377,11.4871990150357,3390765.89767598,0.0,1.0
2019-01-30,14.92,15.04,14.69,14.78,5376102,11.4718212385765,11.5640878973318,11.2949768092955,11.3641768033619,6992040.77293948,0.0,1.0
2019-01-31,14.68,14.89,14.31,14.8,3934060,11.2872879210659,11.4487545738876,11.0027990565703,11.3795545798212,5116552.46183764,0.0,1.0
2019-02-01,14.86,14.87,14.67,14.71,2417183,11.4256879091988,11.4333767974284,11.2795990328362,11.3103545857547,3143735.38516498,0.0,1.0
2019-02-04,15.0,15.07,14.77,14.88,2342108,11.5333323444133,11.5871545620206,11.3564879151323,11.441065685658,3046094.48083906,0.0,1.0
2019-02-05,14.93,15.05,14.83,15.05,2425466,11.4795101268061,11.5717767855614,11.40262124451,11.5717767855614,3154508.07394995,0.0,1.0
2019-02-06,14.92,14.99,14.81,14.9,1645013,11.4718212385765,11.5256434561837,11.3872434680508,11.4564434621172,2139467.9580141,0.0,1.0
2019-02-07,15.33,15.63,15.11,15.11,6365933,11.7870656559904,12.0177323028787,11.617910114939,11.617910114939,8279393.33997034,0.0,1.0
2019-02-08,15.33,15.42,15.1,15.26,2729086,11.7870656559904,11.8562656500569,11.6102212267094,11.7332434383832,3549389.61069906,0.0,1.0
2019-02-11,15.43,15.53,15.29,15.34,2282335,11.8639545382865,11.9408434205826,11.756310103072,11.79475454422,2968355.02330627,0.0,1.0
2019-02-12,15.59,15.72,15.5,15.57,2797373,11.9869767499603,12.0869322969452,11.9177767558938,11.971598973501,3638202.19056856,0.0,1.0
2019-02-13,15.55,15.69,15.54,15.63,3496413,11.9562211970418,12.0638656322564,11.9485323088122,12.0177323028787,4547358.33788789,0.0,1.0
2019-02-14,15.27,15.41,15.17,15.39,4386575,11.7409323266128,11.8485767618273,11.6640434443167,11.8331989853681,5705083.58166512,0.0,1.0
2019-02-15,15.58,15.65,15.34,15.44,2129701,11.9792878617307,12.0331100793379,11.79475454422,11.8716434265161,2769842.57853924,0.0,1.0
2019-02-19,15.63,15.67,15.465,15.51,1752808,12.0177323028787,12.0484878557971,11.8908656470902,11.9254656441234,2279663.77928368,0.0,1.0
2019-02-20,15.77,15.77,15.53,15.65,2353240,12.1253767380932,12.1253767380932,11.9408434205826,12.0331100793379,3060572.51676255,0.0,1.0
2019-02-21,15.74,15.79,15.6,15.79,1822194,12.1023100734044,12.1407545145524,11.9946656381899,12.1407545145524,2369905.69453588,0.0,1.0
2019-02-22,15.71,15.76,15.6,15.74,1909209,12.0792434087156,12.1176878498636,11.9946656381899,12.1023100734044,2483075.50192742,0.0,1.0
2019-02-25,15.7,15.93,15.655,15.87,2821785,12.071554520486,12.248398949767,12.0369545234527,12.2022656203893,3669951.90427358,0.0,1.0
2019-02-26,15.47,15.73,15.44,15.66,2445162,11.894710091205,12.0946211851748,11.8716434265161,12.0407989675675,3180124.26111749,0.0,1.0
2019-02-27,15.7,15.71,15.43,15.49,1446061,12.071554520486,12.0792434087156,11.8639545382865,11.9100878676642,1880715.33467141,0.0,1.0
2019-02-28,15.63,15.8,15.61,15.71,2234839,12.0177323028787,12.148443402782,12.0023545264195,12.0792434087156,2906582.76367438,0.0,1.0
2019-03-01,15.55,15.83,15.4,15.75,3881138,11.9562211970418,12.1715100674709,11.8408878735977,12.109998961634,5047723.2651845,0.0,1.0
2019-03-04,15.56,15.69,15.41,15.55,2637370,11.9639100852714,12.0638656322564,11.8485767618273,11.9562211970418,3430105.78544222,0.0,1.0
2019-03-05,15.5,15.58,15.26,15.54,1866879,11.9177767558938,11.9792878617307,11.7332434383832,11.9485323088122,2428022.0289988,0.0,1.0
2019-03-06,15.18,15.51,15.14,15.45,2068416,11.6717323325463,11.9254656441234,11.6409767796279,11.8793323147457,2690136.64684941,0.0,1.0
2019-03-07,14.83,15.1,14.81,15.1,2657951,11.40262124451,11.6102212267094,11.3872434680508,11.6102212267094,3456872.98426914,0.0,1.0
2019-03-08,14.83,14.88,14.69,14.8,2201018,11.40262124451,11.441065685658,11.2949768092955,11.3795545798212,2862595.91019176,0.0,1.0
2019-03-11,14.85,14.94,14.81,14.88,2949576,11.4179990209692,11.4871990150357,11.3872434680508,11.441065685658,3836154.08615458,0.0,1.0
2019-03-12,14.85,14.96,14.75,14.89,1671751,11.4179990209692,11.5025767914949,11.3411101386731,11.4487545738876,2174242.81648719,0.0,1.0
2019-03-13,14.93,14.99,14.83,14.88,3255219,11.4795101268061,11.5256434561837,11.40262124451,11.441065685658,4233666.69249343,0.0,1.0
2019-03-14,14.87,14.9,14.77,14.82,1538469,11.5410212326429,11.564305068351,11.4634084469493,11.5022148397961,1982236.54292343,0.14,1.0
2019-03-15,14.98,14.98,14.79,14.83,4888058,11.6263952969059,11.6263952969059,11.478931004088,11.5099761183655,6298006.12916427,0.0,1.0
2019-03-18,15.24,15.37,15.02,15.05,3434885,11.8281885397094,11.9290851611111,11.6574404111834,11.6807242468915,4425669.00453601,0.0,1.0
2019-03-19,14.84,15.33,14.82,15.33,2164228,11.5177373969349,11.8980400468336,11.5022148397961,11.8980400468336,2788494.16453504,0.0,1.0
2019-03-20,14.38,14.88,14.36,14.79,2292227,11.1607185827442,11.5487825112123,11.1451960256054,11.478931004088,2953414.15659056,0.0,1.0
2019-03-21,14.07,14.47,14.04,14.27,5025490,10.9201189470939,11.2305700898684,10.8968351113858,11.0753445184812,6475080.04652433,0.0,1.0
2019-03-22,13.46,13.89,13.3,13.89,5906039,10.4466809543627,10.7804159328454,10.3225004972529,10.7804159328454,7609621.20766228,0.0,1.0
2019-03-25,13.53,13.64,13.35,13.46,2526163,10.5010099043483,10.5863839686113,10.3613068900998,10.4466809543627,3254828.41186989,0.0,1.0
2019-03-26,13.83,13.86,13.58,13.67,2574090,10.7338482614292,10.7571320971373,10.5398162971951,10.6096678043194,3316579.83539074,0.0,1.0
2019-03-27,13.87,13.92,13.65,13.82,2718763,10.7648933757066,10.8036997685535,10.5941452471806,10.7260869828598,3502983.40112679,0.0,1.0
2019-03-28,13.97,14.07,13.81,13.91,3656381,10.8425061614003,10.9201189470939,10.7183257042905,10.7959384899841,4711054.97286645,0.0,1.0
2019-03-29,13.98,14.16,13.93,14.13,2941461,10.8502674399696,10.9899704542182,10.8114610471228,10.9666866185101,3789918.08335696,0.0,1.0
2019-04-01,14.44,14.45,14.02,14.08,3134535,11.2072862541603,11.2150475327297,10.8813125542471,10.9278802256633,4038683.79673071,0.0,1.0
2019-04-02,14.37,14.56,14.28,14.38,2224641,11.1529573041748,11.3004215969927,11.0831057970505,11.1607185827442,2866333.14358996,0.0,1.0
2019-04-03,14.4,14.63,14.33,14.54,2609377,11.1762411398829,11.3547505469782,11.1219121898973,11.284899039854,3362045.28246191,0.0,1.0
2019-04-04,14.68,14.69,14.37,14.4,2586484,11.393556939825,11.4013182183944,11.1529573041748,11.1762411398829,3332548.85375446,0.0,1.0
2019-04-05,14.73,14.77,14.57,14.7,2085928,11.4323633326719,11.4634084469493,11.3081828755621,11.4090794969638,2687608.72497734,0.0,1.0
2019-04-08,14.7,14.88,14.68,14.72,1785623,11.4090794969638,11.5487825112123,11.393556939825,11.4246020541025,2300681.49730969,0.0,1.0
2019-04-09,14.42,14.68,14.4,14.62,1625796,11.1917636970216,11.393556939825,11.1762411398829,11.3469892684089,2094752.79809911,0.0,1.0
2019-04-10,14.46,14.48,14.09,14.41,5593569,11.2228088112991,11.2383313684378,10.9356415042326,11.1840024184522,7207020.01610926,0.0,1.0
2019-04-11,14.45,14.7,14.35,14.52,4211080,11.2150475327297,11.4090794969638,11.1374347470361,11.2693764827152,5425755.51484883,0.0,1.0
2019-04-12,14.69,14.93,14.42,14.67,4492549,11.4013182183944,11.5875889040591,11.1917636970216,11.3857956612557,5788413.54533247,0.0,1.0
2019-04-15,14.32,14.74,14.28,14.69,3066609,11.114150911328,11.4401246112412,11.0831057970505,11.4013182183944,3951164.71157875,0.0,1.0
2019-04-16,14.74,14.815,13.83,14.15,10460368,11.4401246112412,11.4983342005114,10.7338482614292,10.9822091756488,13477635.0397875,0.0,1.0
2019-04-17,14.98,15.19,14.66,14.78,5091014,11.6263952969059,11.7893821468626,11.3780343826863,11.4711697255187,6559504.28077185,0.0,1.0
2019-04-18,14.81,15.07,14.77,14.99,3461183,11.4944535612268,11.6962468040302,11.4634084469493,11.6341565754753,4459552.59699436,0.0,1.0
2019-04-22,14.55,14.83,14.48,14.76,2775724,11.2926603184233,11.5099761183655,11.2383313684378,11.45564716838,3576374.65939814,0.0,1.0
2019-04-23,14.99,15.0,14.47,14.56,4026624,11.6341565754753,11.6419178540447,11.2305700898684,11.3004215969927,5188093.64206396,0.0,1.0
2019-04-24,15.02,15.13,14.78,14.96,2066827,11.6574404111834,11.7428144754464,11.4711697255187,11.6108727397672,2662998.08920478,0.0,1.0
2019-04-25,14.9,15.03,14.75,15.01,1432997,11.564305068351,11.6652016897528,11.4478858898106,11.649679132614,1846341.40778894,0.0,1.0
2019-04-26,14.96,15.01,14.81,14.9,1944959,11.6108727397672,11.649679132614,11.4944535612268,11.564305068351,2505977.56879587,0.0,1.0
2019-04-29,15.11,15.23,15.01,15.01,1998855,11.7272919183077,11.82042726114,11.649679132614,11.649679132614,2575419.73546766,0.0,1.0
2019-04-30,15.09,15.13,14.98,15.11,2687144,11.7117693611689,11.7428144754464,11.6263952969059,11.7272919183077,3462243.97950004,0.0,1.0
2019-05-01,14.97,15.25,14.77,15.1,3630040,11.6186340183366,11.8359498182787,11.4634084469493,11.7195306397383,4677115.97716544,0.0,1.0
2019-05-02,15.12,15.18,14.97,14.99,1798391,11.735053196877,11.7816208682932,11.6186340183366,11.6341565754753,2317132.39503988,0.0,1.0
2019-05-03,15.21,15.35,15.06,15.15,2273789,11.8049047040013,11.9135626039724,11.6884855254608,11.7583370325851,2929657.76151311,0.0,1.0
2019-05-06,15.06,15.19,14.86,14.96,1955625,11.6884855254608,11.7893821468626,11.5332599540736,11.6108727397672,2519720.14987279,0.0,1.0
2019-05-07,14.82,14.98,14.74,14.87,2147195,11.5022148397961,11.6263952969059,11.4401246112412,11.5410212326429,2766548.03820062,0.0,1.0
2019-05-08,14.67,14.86,14.67,14.77,1468798,11.3857956612557,11.5332599540736,11.3857956612557,11.4634084469493,1892469.11687713,0.0,1.0
2019-05-09,14.77,14.83,14.43,14.5,2316801,11.4634084469493,11.5099761183655,11.199524975591,11.2538539255765,2985076.46555214,0.0,1.0
2019-05-10,14.71,14.84,14.5,14.71,2951440,11.4168407755331,11.5177373969349,11.2538539255765,11.4168407755331,3802775.50099868,0.0,1.0
2019-05-13,14.2,14.5,14.09,14.5,3740519,11.0210155684956,11.2538539255765,10.9356415042326,11.2538539255765,4819462.36895212,0.0,1.0
2019-05-14,14.35,14.47,14.1,14.23,2098714,11.1374347470361,11.2305700898684,10.943402782802,11.0442994042037,2704082.81476259,0.0,1.0
2019-05-15,14.11,14.19,13.91,14.19,3195900,10.9511640613713,11.0132542899263,10.7959384899841,11.0132542899263,4117749.37780937,0.0,1.0
2019-05-16,14.24,14.35,14.18,14.21,3332797,11.0520606827731,11.1374347470361,11.0054930113569,11.028776847065,4294133.97575482,0.0,1.0
2019-05-17,14.22,14.37,14.09,14.13,4794239,11.0365381256343,11.1529573041748,10.9356415042326,10.9666866185101,6177125.27279308,0.0,1.0
2019-05-20,14.2,14.37,14.14,14.17,2472786,11.0210155684956,11.1529573041748,10.9744478970794,10.9977317327875,3186054.94945264,0.0,1.0
2019-05-21,14.23,14.38,14.2,14.22,2843146,11.0442994042037,11.1607185827442,11.0210155684956,11.0365381256343,3663244.36700809,0.0,1.0
2019-05-22,14.11,14.23,14.06,14.18,2101564,10.9511640613713,11.0442994042037,10.9123576685245,11.0054930113569,2707754.89014881,0.0,1.0
2019-05-23,13.73,14.05,13.64,14.04,1712956,10.6562354757356,10.9045963899552,10.5863839686113,10.8968351113858,2207053.88254162,0.0,1.0
2019-05-24,14.01,14.05,13.77,13.81,2571721,10.8735512756777,10.9045963899552,10.687280590013,10.7183257042905,3313527.50325394,0.0,1.0
2019-05-28,13.83,14.01,13.82,13.97,1867066,10.7338482614292,10.8735512756777,10.7260869828598,10.8425061614003,2405616.52737225,0.0,1.0
2019-05-29,13.95,13.98,13.63,13.72,2123982,10.8269836042615,10.8502674399696,10.5786226900419,10.6484741971662,2736639.3062919,0.0,1.0
2019-05-30,13.7,14.01,13.59,13.77,2513444,10.6329516400275,10.8735512756777,10.5475775757645,10.687280590013,3238440.6480674,0.0,1.0
2019-05-31,13.41,13.57,13.36,13.53,2752637,10.4078745615159,10.5320550186257,10.3690681686691,10.5010099043483,3546628.27187491,0.0,1.0
2019-06-03,13.63,13.69,13.34,13.35,2039374,10.5786226900419,10.6251903614581,10.3535456115304,10.3613068900998,2627626.3398794,0.0,1.0
2019-06-04,14.27,14.29,13.78,13.8,3119462,11.0753445184812,11.0908670756199,10.6950418685824,10.7105644257211,4019263.02750395,0.0,1.0
2019-06-05,14.12,14.29,13.98,14.29,1710359,10.9589253399407,11.0908670756199,10.8502674399696,11.0908670756199,2203707.78437393,0.0,1.0
2019-06-06,14.12,14.17,13.92,14.1,1555289,10.9589253399407,10.9977317327875,10.8036997685535,10.943402782802,2003908.22993953,0.0,1.0
2019-06-07,14.01,14.1,13.92,14.07,2279549,10.8735512756777,10.943402782802,10.8036997685535,10.9201189470939,2937079.21913575,0.0,1.0
2019-06-10,14.21,14.31,14.05,14.1,1851705,11.028776847065,11.1063896327586,10.9045963899552,10.943402782802,2385824.68526439,0.0,1.0
2019-06-11,14.54,14.71,14.29,14.31,2963097,11.284899039854,11.4168407755331,11.0908670756199,11.1063896327586,3817794.93355196,0.0,1.0
2019-06-12,14.65,14.68,14.43,14.51,2840911,11.370273104117,11.393556939825,11.199524975591,11.2616152041459,3660364.68683679,0.0,1.0
2019-06-13,14.49,14.61,14.38,14.6,3423854,11.3547505469782,11.4487857481954,11.2685516125291,11.4409494814273,4369241.24882717,0.14,1.0
2019-06-14,14.54,14.59,14.27,14.5,1748800,11.3939318808187,11.4331132146592,11.18235267808,11.3625868137463,2231674.91836654,0.0,1.0
2019-06-17,14.26,14.61,14.21,14.56,2022767,11.1745164113119,11.4487857481954,11.1353350774714,11.4096044143549,2581289.10086889,0.0,1.0
2019-06-18,14.46,14.6,14.18,14.27,4967931,11.3312417466739,11.4409494814273,11.1118262771671,11.18235267808,6339665.48997919,0.0,1.0
2019-06-19,14.28,14.68,14.24,14.55,3182377,11.1901889448481,11.5036396155721,11.1588438777757,11.4017681475868,4061088.13568535,0.0,1.0
2019-06-20,14.1,14.34,13.955,14.34,5185263,11.0491361430223,11.2372065454567,10.9355102748848,11.2372065454567,6617006.73732502,0.0,1.0
2019-06-21,14.35,14.41,14.03,14.05,9101707,11.2450428122248,11.2920604128334,10.9942822756456,11.0099548091818,11614850.8841612,0.0,1.0
2019-06-24,14.2,14.47,14.18,14.33,2622109,11.1274988107033,11.339078013442,11.1118262771671,11.2293702786886,3346120.13296155,0.0,1.0
2019-06-25,14.27,14.31,14.02,14.23,3455340,11.18235267808,11.2136977451524,10.9864460088775,11.1510076110076,4409421.09585351,0.0,1.0
2019-06-26,14.55,14.62,14.31,14.33,2808493,11.4017681475868,11.4566220149635,11.2136977451524,11.2293702786886,3583968.08469122,0.0,1.0
2019-06-27,14.71,14.82,14.56,14.6,3296714,11.5271484158765,11.6133473503256,11.4096044143549,11.4409494814273,4206995.62375788,0.0,1.0
2019-06-28,14.93,15.06,14.78,14.87,4492745,11.6995462847747,11.80141775276,11.5820022832532,11.6525286841661,5733272.14725333,0.0,1.0
2019-07-01,14.9,15.12,14.84,15.06,2192205,11.6760374844704,11.8484353533686,11.6290198838618,11.80141775276,2797511.95929649,0.0,1.0
2019-07-02,14.66,14.93,14.53,14.83,3777535,11.4879670820359,11.6995462847747,11.3860956140506,11.6211836170937,4820579.8906403,0.0,1.0
2019-07-03,14.88,14.9,14.71,14.86,1589014,11.6603649509342,11.6760374844704,11.5271484158765,11.644692417398,2027769.14955013,0.0,1.0
2019-07-05,15.03,15.11,14.91,14.99,1156595,11.7779089524557,11.8405990866005,11.6838737512385,11.7465638853833,1475951.53946028,0.0,1.0
2019-07-08,14.86,15.01,14.83,14.91,1856026,11.644692417398,11.7622364189195,11.6211836170937,11.6838737512385,2368507.9323171,0.0,1.0
2019-07-09,15.01,15.13,14.79,14.83,4079221,11.7622364189195,11.8562716201367,11.5898385500213,11.6211836170937,5205566.78418003,0.0,1.0
2019-07-10,14.75,15.03,14.71,15.0,3077509,11.5584934829489,11.7779089524557,11.5271484158765,11.7544001521514,3927264.2076551,0.0,1.0
2019-07-11,14.95,14.97,14.73,14.84,4365990,11.7152188183109,11.7308913518471,11.5428209494127,11.6290198838618,5571517.82756123,0.0,1.0
2019-07-12,15.1,15.12,14.88,15.02,4479093,11.8327628198324,11.8484353533686,11.6603649509342,11.7700726856876,5715850.58619116,0.0,1.0
2019-07-15,14.8,15.14,14.78,15.1,3336442,11.5976748167894,11.8641078869048,11.5820022832532,11.8327628198324,4257693.23420897,0.0,1.0
2019-07-16,15.79,15.87,15.06,15.16,16143238,12.3734652268314,12.4361553609762,11.80141775276,11.879780420441,20600674.374326,0.0,1.0
2019-07-17,15.88,16.03,15.62,15.95,7047853,12.4439916277443,12.5615356292658,12.2402486917736,12.498845495121,8993891.10729316,0.0,1.0
2019-07-18,16.0,16.08,15.88,15.93,2933458,12.5380268289615,12.6007169631063,12.4439916277443,12.4831729615848,3743438.15340899,0.0,1.0
2019-07-19,15.95,16.18,15.92,16.01,4690853,12.498845495121,12.6790796307873,12.4753366948167,12.5458630957296,5986081.3048058,0.0,1.0
2019-07-22,15.91,16.04,15.82,15.93,3441171,12.4675004280486,12.5693718960339,12.3969740271357,12.4831729615848,4391339.78185628,0.0,1.0
2019-07-23,16.01,16.04,15.87,15.97,4789556,12.5458630957296,12.5693718960339,12.4361553609762,12.5145180286572,6112037.96621221,0.0,1.0
2019-07-24,16.21,16.23,15.99,16.0,6363060,12.7025884310916,12.7182609646278,12.5301905621934,12.5380268289615,8120014.5277112,0.0,1.0
2019-07-25,16.09,16.28,15.96,16.24,5050336,12.6085532298744,12.7574422984683,12.5066817618891,12.7260972313959,6444823.98245857,0.0,1.0
2019-07-26,16.39,16.41,16.08,16.12,3848972,12.8436412329174,12.8593137664536,12.6007169631063,12.6320620301787,4911741.92240112,0.0,1.0
2019-07-29,16.28,16.53,16.24,16.4,4588232,12.7574422984683,12.9533489676708,12.7260972313959,12.8514774996855,5855124.81361317,0.0,1.0
2019-07-30,16.69,16.7,16.15,16.18,2929781,13.0787292359604,13.0865655027285,12.655570830483,12.6790796307873,3738745.8680277,0.0,1.0
2019-07-31,16.4,16.76,16.38,16.69,4136886,12.8514774996855,13.1335831033371,12.8358049661493,13.0787292359604,5279154.12073517,0.0,1.0
2019-08-01,15.87,16.55,15.75,16.37,5256803,12.4361553609762,12.969021501207,12.3421201597589,12.8279686993812,6708300.2092257,0.0,1.0
2019-08-02,15.89,15.94,15.59,15.81,2889250,12.4518278945124,12.4910092283529,12.2167398914693,12.3891377603676,3687023.5349328,0.0,1.0
2019-08-05,15.52,15.82,15.27,15.82,6403872,12.1618860240926,12.3969740271357,11.9659793548901,12.3969740271357,8172095.44992553,0.0,1.0
2019-08-06,15.76,15.76,15.47,15.63,2877322,12.349956426527,12.349956426527,12.1227046902521,12.2480849585417,3671802.00106602,0.0,1.0
2019-08-07,15.76,15.83,15.26,15.38,4200605,12.349956426527,12.4048102939038,11.958143088122,12.0521782893392,5360467.07483136,0.0,1.0
2019-08-08,16.01,16.11,15.83,15.95,2888940,12.5458630957296,12.6242257634106,12.4048102939038,12.498845495121,3686627.93839536,0.0,1.0
2019-08-09,15.97,16.06,15.78,15.96,1711590,12.5145180286572,12.5850444295701,12.3656289600633,12.5066817618891,2184190.57269383,0.0,1.0
2019-08-12,15.6,15.84,15.56,15.75,2438276,12.2245761582374,12.4126465606719,12.193231091165,12.3421201597589,3111527.55789976,0.0,1.0
2019-08-13,15.75,15.92,15.54,15.63,3860594,12.3421201597589,12.4753366948167,12.1775585576288,12.2480849585417,4926572.96420195,0.0,1.0
2019-08-14,15.33,15.64,15.27,15.59,5554810,12.0129969554987,12.2559212253098,11.9659793548901,12.2167398914693,7088592.26514845,0.0,1.0
2019-08-15,15.23,15.42,15.21,15.41,1954950,11.9346342878177,12.0835233564116,11.9189617542815,12.0756870896435,2494746.61577119,0.0,1.0
2019-08-16,15.59,15.61,15.32,15.34,1205896,12.2167398914693,12.2324124250055,12.0051606887306,12.0208332222668,1538865.42621142,0.0,1.0
2019-08-19,15.77,15.87,15.7,15.84,1008531,12.3577926932952,12.4361553609762,12.3029388259184,12.4126465606719,1287004.42423096,0.0,1.0
2019-08-20,15.56,15.76,15.54,15.76,2060570,12.193231091165,12.349956426527,12.1775585576288,12.349956426527,2629530.18443421,0.0,1.0
2019-08-21,15.73,15.77,15.64,15.69,2748799,12.3264476262227,12.3577926932952,12.2559212253098,12.2951025591503,3507791.50499259,0.0,1.0
2019-08-22,15.75,15.89,15.62,15.86,2595751,12.3421201597589,12.4518278945124,12.2402486917736,12.4283190942081,3312484.21833536,0.0,1.0
2019-08-23,15.32,15.87,15.25,15.67,2500670,12.0051606887306,12.4361553609762,11.9503068213539,12.2794300256141,3191149.65582779,0.0,1.0
2019-08-26,15.5,15.57,15.37,15.45,3095038,12.1462134905564,12.2010673579331,12.0443420225711,12.1070321567159,3949633.27767117,0.0,1.0
2019-08-27,15.36,15.61,15.25,15.57,3170152,12.036505755803,12.2324124250055,11.9503068213539,12.2010673579331,4045487.59481331,0.0,1.0
2019-08-28,15.5,15.59,15.26,15.29,2047745,12.1462134905564,12.2167398914693,11.958143088122,11.9816518884263,2613163.97284451,0.0,1.0
2019-08-29,15.83,15.9,15.67,15.85,3765212,12.4048102939038,12.4596641612805,12.2794300256141,12.42048282744,4804854.29021767,0.0,1.0
2019-08-30,15.83,15.96,15.75,15.9,2500783,12.4048102939038,12.5066817618891,12.3421201597589,12.4596641612805,3191293.85714627,0.0,1.0
2019-09-03,15.4,15.7,15.37,15.69,3657417,12.0678508228754,12.3029388259184,12.0443420225711,12.2951025591503,4667295.16520322,0.0,1.0
2019-09-04,15.63,15.64,15.44,15.59,1899424,12.2480849585417,12.2559212253098,12.0991958899478,12.2167398914693,2423888.89532448,0.0,1.0
2019-09-05,15.96,16.18,15.81,15.9,3234585,12.5066817618891,12.6790796307873,12.3891377603676,12.4596641612805,4127711.69706347,0.0,1.0
2019-09-06,15.94,16.1,15.87,15.99,2288881,12.4910092283529,12.6163894966425,12.4361553609762,12.5301905621934,2920881.92979511,0.0,1.0
2019-09-09,16.33,16.39,15.99,16.07,2672848,12.7966236323088,12.8436412329174,12.5301905621934,12.5928806963382,3410869.07719931,0.0,1.0
2019-09-10,16.36,16.57,16.22,16.45,4253456,12.8201324326131,12.9846940347432,12.7104246978597,12.890658833526,5427911.17999522,0.0,1.0
2019-09-11,16.5,16.5,16.15,16.4,4443688,12.9298401673665,12.9298401673665,12.655570830483,12.8514774996855,5670669.63326073,0.0,1.0
2019-09-12,16.46,16.57,16.18,16.21,3279589,13.0082028350475,13.0951349317581,12.7869211343298,12.8106298879782,4149845.7261566,0.14,1.0
2019-09-13,16.46,16.7,16.36,16.63,3733883,13.0082028350475,13.1978728642341,12.9291736562198,13.1425524390547,4724689.10266463,0.0,1.0
2019-09-16,16.24,16.43,16.19,16.24,2333103,12.8343386416265,12.9844940813992,12.7948240522126,12.8343386416265,2952204.53332204,0.0,1.0
2019-09-17,16.25,16.25,16.05,16.14,2091013,12.8422415595093,12.8422415595093,12.6841832018538,12.7553094627987,2645874.63898307,0.0,1.0
2019-09-18,16.36,16.5,16.1,16.13,2895430,12.9291736562198,13.0398145065786,12.7236977912676,12.747406544916,3663748.05223629,0.0,1.0
2019-09-19,16.32,16.47,16.27,16.35,3083521,12.8975619846887,13.0161057529303,12.8580473952748,12.921270738337,3901750.01909205,0.0,1.0
2019-09-20,16.32,16.45,16.25,16.35,5660069,12.8975619846887,13.0002999171648,12.8422415595093,12.921270738337,7161999.00335114,0.0,1.0
2019-09-23,16.3,16.41,16.17,16.2,2526634,12.8817561489231,12.9686882456337,12.7790182164471,12.8027269700954,3197090.03367859,0.0,1.0
2019-09-24,16.15,16.36,16.0,16.29,3679070,12.7632123806815,12.9291736562198,12.6446686124399,12.8738532310404,4655331.17586714,0.0,1.0
2019-09-25,16.36,16.44,16.18,16.19,2082663,12.9291736562198,12.992396999282,12.7869211343298,12.7948240522126,2635308.92120154,0.0,1.0
2019-09-26,16.33,16.51,16.27,16.29,4516292,12.9054649025715,13.0477174244614,12.8580473952748,12.8738532310404,5714714.5737698,0.0,1.0
2019-09-27,16.29,16.53,16.2,16.43,1968697,12.8738532310404,13.063523260227,12.8027269700954,12.9844940813992,2491101.42507103,0.0,1.0
2019-09-30,16.2,16.42,16.16,16.36,1469202,12.8027269700954,12.9765911635164,12.7711152985643,12.9291736562198,1859062.7180908,0.0,1.0
2019-10-01,15.94,16.43,15.86,16.34,3387865,12.5972511051432,12.9844940813992,12.534027762081,12.9133678204542,4286853.34993059,0.0,1.0
2019-10-02,15.9,15.92,15.71,15.86,2535012,12.5656394336121,12.5814452693777,12.4154839938394,12.534027762081,3207691.18141197,0.0,1.0
2019-10-03,15.84,15.9,15.62,15.85,1990869,12.5182219263155,12.5656394336121,12.3443577328944,12.5261248441983,2519156.88550841,0.0,1.0
2019-10-04,16.06,16.09,15.66,15.87,2740227,12.6920861197365,12.7157948733849,12.3759694044255,12.5419306799638,3467361.09453011,0.0,1.0
2019-10-07,15.89,16.11,15.88,16.01,1810967,12.5577365157294,12.7316007091504,12.5498335978466,12.6525715303227,2291516.91421108,0.0,1.0
2019-10-08,15.6,15.76,15.56,15.76,2228239,12.3285518971289,12.4549985832533,12.2969402255978,12.4549985832533,2819514.30225111,0.0,1.0
2019-10-09,15.54,15.72,15.49,15.72,1834857,12.2811343898322,12.4233869117222,12.2416198004184,12.4233869117222,2321746.25526507,0.0,1.0
2019-10-10,15.78,15.81,15.59,15.63,2659049,12.4708044190188,12.4945131726672,12.3206489792461,12.3522606507772,3364642.07200688,0.0,1.0
2019-10-11,15.93,16.08,15.91,15.97,2188126,12.5893481872605,12.7078919555021,12.5735423514949,12.6209598587916,2768757.10017081,0.0,1.0
2019-10-14,15.91,16.0,15.78,15.84,1457898,12.5735423514949,12.6446686124399,12.4708044190188,12.5182219263155,1844759.14038992,0.0,1.0
2019-10-15,16.15,16.17,15.87,15.92,4183540,12.7632123806815,12.7790182164471,12.5419306799638,12.5814452693777,5293665.02607648,0.0,1.0
2019-10-16,15.57,16.09,15.31,15.5,4651641,12.3048431434806,12.7157948733849,12.0993672785284,12.2495227183011,5885979.16490899,0.0,1.0
2019-10-17,15.41,15.56,15.28,15.56,4450605,12.1783964573562,12.2969402255978,12.0756585248801,12.2969402255978,5631597.1721033,0.0,1.0
2019-10-18,15.55,15.6,15.36,15.45,3244329,12.289037307715,12.3285518971289,12.1388818679423,12.2100081288873,4105229.29394381,0.0,1.0
2019-10-21,15.76,15.85,15.66,15.68,1791069,12.4549985832533,12.5261248441983,12.3759694044255,12.3917752401911,2266338.87200547,0.0,1.0
2019-10-22,15.95,16.06,15.59,15.77,2857185,12.605154023026,12.6920861197365,12.3206489792461,12.4629015011361,3615354.53408604,0.0,1.0
2019-10-23,16.04,16.1,15.85,15.93,2766446,12.676280283971,12.7236977912676,12.5261248441983,12.5893481872605,3500537.4483641,0.0,1.0
2019-10-24,16.03,16.06,15.85,16.04,2001914,12.6683773660882,12.6920861197365,12.5261248441983,12.676280283971,2533132.73615476,0.0,1.0
2019-10-25,16.15,16.27,15.98,16.0,2299664,12.7632123806815,12.8580473952748,12.6288627766743,12.6446686124399,2909892.31333444,0.0,1.0
2019-10-28,16.25,16.38,16.18,16.22,2556602,12.8422415595093,12.9449794919853,12.7869211343298,12.8185328058609,3235010.20499317,0.0,1.0
2019-10-29,16.35,16.39,16.15,16.23,2573800,12.921270738337,12.9528824098681,12.7632123806815,12.8264357237437,3256771.78755686,0.0,1.0
2019-10-30,16.18,16.36,16.08,16.29,2796602,12.7869211343298,12.9291736562198,12.7078919555021,12.8738532310404,3538695.50649822,0.0,1.0
2019-10-31,15.97,16.09,15.65,16.08,2999621,12.6209598587916,12.7157948733849,12.3680664865428,12.7078919555021,3795586.69910757,0.0,1.0
2019-11-01,16.31,16.32,16.04,16.13,2478586,12.8896590668059,12.8975619846887,12.676280283971,12.747406544916,3136292.23631728,0.0,1.0
2019-11-04,16.84,16.96,16.44,16.5,10087285,13.308513714593,13.4033487291863,12.992396999282,13.0398145065786,12764000.7774674,0.0,1.0
2019-11-05,17.28,17.42,17.04,17.12,6524339,13.6562421014351,13.7668829517939,13.4665720722485,13.5297954153107,8255607.73473344,0.0,1.0
2019-11-06,17.17,17.32,17.08,17.21,3855487,13.5693100047245,13.6878537729662,13.4981837437796,13.6009216762556,4878561.38351554,0.0,1.0
2019-11-07,16.93,17.39,16.86,17.3,5948870,13.3796399755379,13.7431741981456,13.3243195503585,13.6720479372006,7527434.91485099,0.0,1.0
2019-11-08,17.04,17.09,16.85,16.87,5090724,13.4665720722485,13.5060866616623,13.3164166324757,13.3322224682413,6441575.22007871,0.0,1.0
2019-11-11,16.8,17.11,16.78,17.04,3378050,13.2769020430619,13.5218924974279,13.2610962072963,13.4665720722485,4274433.88645444,0.0,1.0
2019-11-12,16.69,16.85,16.67,16.78,4898153,13.1899699463514,13.3164166324757,13.1741641105858,13.2610962072963,6197904.46092818,0.0,1.0
2019-11-13,16.64,16.7,16.44,16.55,3523896,13.1504553569375,13.1978728642341,12.992396999282,13.0793290959925,4458980.9134682,0.0,1.0
2019-11-14,16.52,16.63,16.51,16.59,4644357,13.0556203423442,13.1425524390547,13.0477174244614,13.1109407675236,5876762.31600832,0.0,1.0
2019-11-15,16.29,16.61,16.28,16.59,3313772,12.8738532310404,13.1267466032891,12.8659503131576,13.1109407675236,4193099.37057885,0.0,1.0
2019-11-18,16.26,16.36,16.12,16.34,3732229,12.850144477392,12.9291736562198,12.7395036270332,12.9133678204542,4722596.20479509,0.0,1.0
2019-11-19,16.25,16.39,16.22,16.29,6869624,12.8422415595093,12.9528824098681,12.8185328058609,12.8738532310404,8692515.98194244,0.0,1.0
2019-11-20,16.25,16.33,16.01,16.19,3863029,12.8422415595093,12.9054649025715,12.6525715303227,12.7948240522126,4888104.6941153,0.0,1.0
2019-11-21,16.02,16.33,15.99,16.33,3225404,12.6604744482054,12.9054649025715,12.6367656945571,12.9054649025715,4081282.44256472,0.0,1.0
2019-11-22,16.04,16.18,16.0,16.11,2662040,12.676280283971,12.7869211343298,12.6446686124399,12.7316007091504,3368426.75007687,0.0,1.0
2019-11-25,16.15,16.22,16.06,16.06,2196345,12.7632123806815,12.8185328058609,12.6920861197365,12.6920861197365,2779157.05639194,0.0,1.0
2019-11-26,16.08,16.15,15.97,16.09,3580414,12.7078919555021,12.7632123806815,12.6209598587916,12.7157948733849,4530496.27126179,0.0,1.0
2019-11-27,16.09,16.19,16.03,16.15,3746442,12.7157948733849,12.7948240522126,12.6683773660882,12.7632123806815,4740580.70142127,0.0,1.0
2019-11-29,16.08,16.27,16.03,16.04,1492090,12.7078919555021,12.8580473952748,12.6683773660882,12.676280283971,1888024.173011,0.0,1.0
2019-12-02,15.94,16.29,15.94,16.16,3587442,12.5972511051432,12.8738532310404,12.5972511051432,12.7711152985643,4539389.18917422,0.0,1.0
2019-12-03,15.7,15.86,15.59,15.86,2730359,12.4075810759566,12.534027762081,12.3206489792461,12.534027762081,3454874.56721657,0.0,1.0
2019-12-04,15.75,15.93,15.65,15.7,4027421,12.4470956653705,12.5893481872605,12.3680664865428,12.4075810759566,5096119.00280288,0.0,1.0
2019-12-05,15.89,15.95,15.8,15.82,2363387,12.5577365157294,12.605154023026,12.4866102547844,12.5024160905499,2990524.55695028,0.0,1.0
2019-12-06,16.01,16.2,15.99,16.08,3466620,12.6525715303227,12.8027269700954,12.6367656945571,12.7078919555021,4386506.41626402,0.0,1.0
2019-12-09,16.03,16.17,15.96,16.0,4166364,12.6683773660882,12.7790182164471,12.6130569409088,12.6446686124399,5271931.28133211,0.0,1.0
2019-12-10,16.2,16.25,15.98,16.0,3683112,12.8027269700954,12.8422415595093,12.6288627766743,12.6446686124399,4660445.74248664,0.0,1.0
2019-12-11,16.2,16.34,16.18,16.26,4779776,12.8027269700954,12.9133678204542,12.7869211343298,12.850144477392,6048115.48202711,0.0,1.0
2019-12-12,16.54,16.55,16.11,16.14,4184545,13.1820670284686,13.1900368392476,12.8393651649715,12.8632745973085,5250494.79345885,0.14,1.0
2019-12-13,16.37,16.57,16.23,16.45,3653016,13.0465802452255,13.2059764608056,12.9350028943195,13.1103387314576,4583566.78884371,0.0,1.0
2019-12-16,16.42,16.64,16.4,16.54,3962999,13.0864292991206,13.2617651362586,13.0704896775626,13.1820670284686,4972513.28782045,0.0,1.0
2019-12-17,16.63,16.66,16.35,16.44,3805532,13.2537953254796,13.2777047578166,13.0306406236675,13.1023689206786,4774933.94200351,0.0,1.0
2019-12-18,16.69,16.76,16.6,16.69,5173165,13.3016141901536,13.3574028656066,13.2298858931426,13.3016141901536,6490950.84368877,0.0,1.0
2019-12-19,16.73,16.74,16.63,16.7,4557598,13.3334934332696,13.3414632440486,13.2537953254796,13.3095840009326,5718577.42470891,0.0,1.0
2019-12-20,16.76,16.88,16.69,16.76,6864754,13.3574028656066,13.4530405949546,13.3016141901536,13.3574028656066,8613446.65558046,0.0,1.0
2019-12-23,16.59,16.8,16.57,16.78,1900723,13.2219160823636,13.3892821087226,13.2059764608056,13.3733424871646,2384903.54753205,0.0,1.0
2019-12-24,16.59,16.63,16.52,16.63,791130,13.2219160823636,13.2537953254796,13.1661274069106,13.2537953254796,992658.448158427,0.0,1.0
2019-12-26,16.58,16.64,16.51,16.63,1178176,13.2139462715846,13.2617651362586,13.1581575961316,13.2537953254796,1478298.5853368,0.0,1.0
2019-12-27,16.51,16.58,16.4,16.58,1586621,13.1581575961316,13.2139462715846,13.0704896775626,13.2139462715846,1990788.79536305,0.0,1.0
2019-12-30,16.58,16.64,16.5,16.61,2622128,13.2139462715846,13.2617651362586,13.1501877853526,13.2378557039216,3290075.60243292,0.0,1.0
2019-12-31,16.56,16.67,16.5,16.58,3009692,13.1980066500266,13.2856745685956,13.1501877853526,13.2139462715846,3776365.69230699,0.0,1.0
2020-01-02,16.52,16.71,16.35,16.71,4120301,13.1661274069106,13.3175538117116,13.0306406236675,13.3175538117116,5169885.60237333,0.0,1.0
2020-01-03,16.24,16.34,16.09,16.3,2887988,12.9429727050985,13.0226708128885,12.8234255434135,12.9907915697725,3623659.4319267,0.0,1.0
2020-01-06,16.08,16.15,15.92,16.06,4117755,12.8154557326345,12.8712444080875,12.6879387601705,12.7995161110765,5166691.04723195,0.0,1.0
2020-01-07,15.95,16.1,15.86,16.03,3019867,12.7118481925075,12.8313953541925,12.6401198954965,12.7756066787395,3789132.62025817,0.0,1.0
2020-01-08,16.05,16.15,15.93,16.0,3571630,12.7915463002975,12.8712444080875,12.6959085709495,12.7516972464025,4481448.93152337,0.0,1.0
2020-01-09,16.18,16.24,16.06,16.17,4523215,12.8951538404245,12.9429727050985,12.7995161110765,12.8871840296455,5675435.87348088,0.0,1.0
2020-01-10,16.17,16.3,16.09,16.18,5106257,12.8871840296455,12.9907915697725,12.8234255434135,12.8951538404245,6406999.03873967,0.0,1.0
2020-01-13,16.24,16.26,16.06,16.17,3611172,12.9429727050985,12.9589123266565,12.7995161110765,12.8871840296455,4531063.66027477,0.0,1.0
2020-01-14,16.39,16.49,16.14,16.22,3155988,13.0625198667836,13.1422179745736,12.8632745973085,12.9270330835405,3959928.39417872,0.0,1.0
2020-01-15,16.18,16.39,16.06,16.27,5398881,12.8951538404245,13.0625198667836,12.7995161110765,12.9668821374355,6774164.59400102,0.0,1.0
2020-01-16,16.56,16.58,16.21,16.26,5045524,13.1980066500266,13.2139462715846,12.9190632727615,12.9589123266565,6330795.22200662,0.0,1.0
2020-01-17,17.27,17.34,16.83,17.01,11315356,13.7638632153357,13.8196518907887,13.4131915410596,13.5566481350816,14197772.461315,0.0,1.0
2020-01-21,17.09,17.4,17.08,17.25,9314793,13.6204066213137,13.8674707554627,13.6124368105347,13.7479235937777,11687596.1779947,0.0,1.0
2020-01-22,17.14,17.22,16.93,17.19,5001191,13.6602556752087,13.7240141614407,13.4928896488496,13.7001047291037,6275169.05818751,0.0,1.0
2020-01-23,17.02,17.14,16.94,17.12,6767903,13.5646179458607,13.6602556752087,13.5008594596286,13.6443160536507,8491924.32250925,0.0,1.0
2020-01-24,16.55,17.08,16.37,17.02,7253004,13.1900368392476,13.6124368105347,13.0465802452255,13.5646179458607,9100597.49361908,0.0,1.0
2020-01-27,16.29,16.45,16.21,16.26,5511094,12.9828217589935,13.1103387314576,12.9190632727615,12.9589123266565,6914962.16512487,0.0,1.0
2020-01-28,16.37,16.43,16.24,16.42,4336675,13.0465802452255,13.0943991098996,12.9429727050985,13.0864292991206,5441377.61893427,0.0,1.0
2020-01-29,16.32,16.58,16.3,16.5,3423073,13.0067311913305,13.2139462715846,12.9907915697725,13.1501877853526,4295049.27396639,0.0,1.0
2020-01-30,16.28,16.34,16.0,16.2,2974772,12.9748519482145,13.0226708128885,12.7516972464025,12.9110934619825,3732550.34841954,0.0,1.0
2020-01-31,16.0,16.23,15.92,16.17,3508096,12.7516972464025,12.9350028943195,12.6879387601705,12.8871840296455,4401730.60224083,0.0,1.0
2020-02-03,16.17,16.34,16.11,16.15,2978135,12.8871840296455,13.0226708128885,12.8393651649715,12.8712444080875,3736770.02200183,0.0,1.0
2020-02-04,16.2,16.53,16.17,16.44,4409630,12.9110934619825,13.1740972176896,12.8871840296455,13.1023689206786,5532916.80602791,0.0,1.0
2020-02-05,16.71,16.72,16.43,16.45,5364925,13.3175538117116,13.3255236224906,13.0943991098996,13.1103387314576,6731558.81458971,0.0,1.0
2020-02-06,16.63,16.86,16.62,16.82,4647827,13.2537953254796,13.4371009733966,13.2458255147006,13.4052217302806,5831790.9030486,0.0,1.0
2020-02-07,16.45,16.66,16.43,16.53,3682804,13.1103387314576,13.2777047578166,13.0943991098996,13.1740972176896,4620942.833051,0.0,1.0
2020-02-10,16.44,16.47,16.31,16.39,2169506,13.1023689206786,13.1262783530156,12.9987613805515,13.0625198667836,2722154.96723723,0.0,1.0
2020-02-11,16.62,16.66,16.48,16.53,3790360,13.2458255147006,13.2777047578166,13.1342481637946,13.1740972176896,4755897.10358826,0.0,1.0
2020-02-12,16.6,16.77,16.5,16.74,3598091,13.2298858931426,13.3653726763856,13.1501877853526,13.3414632440486,4514650.47260602,0.0,1.0
2020-02-13,16.65,16.73,16.5,16.55,2423601,13.2697349470376,13.3334934332696,13.1501877853526,13.1900368392476,3040976.84023512,0.0,1.0
2020-02-14,16.16,16.67,16.14,16.64,4244790,12.8792142188665,13.2856745685956,12.8632745973085,13.2617651362586,5326086.29954422,0.0,1.0
2020-02-18,15.82,16.16,15.7,16.08,5586697,12.6082406523805,12.8792142188665,12.5126029230324,12.8154557326345,7009823.89032312,0.0,1.0
2020-02-19,15.9,16.04,15.85,15.91,4416177,12.6719991386125,12.7835764895185,12.6321500847175,12.6799689493915,5541131.55563932,0.0,1.0
2020-02-20,16.14,16.23,15.8,15.8,5522787,12.8632745973085,12.9350028943195,12.5923010308225,12.5923010308225,6929633.78070551,0.0,1.0
2020-02-21,16.08,16.15,15.86,16.01,5081282,12.8154557326345,12.8712444080875,12.6401198954965,12.7596670571815,6375662.0337686,0.0,1.0
2020-02-24,15.8,15.85,15.52,15.52,5666894,12.5923010308225,12.6321500847175,12.3691463290104,12.3691463290104,7110449.86780718,0.0,1.0
2020-02-25,15.07,15.83,15.06,15.8,8160883,12.0105048439553,12.6162104631595,12.0025350331763,12.5923010308225,10239744.990561,0.0,1.0
2020-02-26,14.78,15.28,14.69,15.24,7282906,11.7793803313643,12.1778708703144,11.7076520343533,12.1459916271984,9138116.57760887,0.0,1.0
2020-02-27,13.93,14.75,13.91,14.42,9211305,11.1019464151492,11.7554708990273,11.0860067935912,11.4924671433202,11557746.1691681,0.0,1.0
2020-02-28,13.33,13.66,13.09,13.52,13025600,10.6237577684091,10.8867615241161,10.432482309713,10.7751841732101,16343675.3533963,0.0,1.0
2020-03-02,14.05,14.09,13.25,13.51,9392557,11.1975841444972,11.2294633876132,10.5599992821771,10.7672143624311,11785169.3853849,0.0,1.0
2020-03-03,13.63,14.19,13.38,14.03,8372101,10.8628520917791,11.3091614954032,10.6636068223041,11.1816445229392,10504767.5938033,0.0,1.0
2020-03-04,13.91,13.93,13.25,13.78,5965620,11.0860067935912,11.1019464151492,10.5599992821771,10.9823992534641,7485271.81563443,0.0,1.0
2020-03-05,13.16,13.6,13.01,13.4,8814428,10.488270985166,10.8389426594421,10.368723823481,10.6795464438621,11059770.7328558,0.0,1.0
2020-03-06,12.63,13.08,12.45,12.64,11035161,10.065871013879,10.424512498934,9.92241441985694,10.073840824658,13846202.0065455,0.0,1.0
2020-03-09,10.1,12.5,9.98,11.71,14792100,8.04950888679157,9.96226347375195,7.95387115744355,9.33264842221082,18560164.6139121,0.0,1.0
2020-03-10,10.6,10.93,9.68,10.74,13923420,8.44799942574165,8.7110031814487,7.71477683407351,8.55957677664767,17470201.4716393,0.0,1.0
2020-03-11,9.79,10.27,9.57,10.27,13932050,7.80244475264252,8.1849956700346,7.62710891550449,8.1849956700346,17481029.8341178,0.0,1.0
2020-03-12,8.85,10.11,8.38,8.86,9021626,7.1728297011014,8.19404613312262,6.79189976217285,7.18093459341903,11131086.8133033,0.15,1.0
2020-03-13,9.94,10.17,8.82,9.81,7418841,8.05626296372293,8.24267548702839,7.14851502414851,7.95089936359376,9153534.32131789,0.0,1.0
2020-03-16,8.32,9.22,8.32,8.79,7620288,6.74327040826708,7.47271071685366,6.74327040826708,7.12420034719563,9402084.19971891,0.0,1.0
2020-03-17,8.86,8.89,8.04,8.51,10759057,7.18093459341903,7.20524927037192,6.51633342337348,6.89726336230202,13274768.594517,0.0,1.0
2020-03-18,7.18,8.46,6.39,8.25,9850945,5.81931268405741,6.85673890071388,5.17902619096474,6.68653616204368,12154319.4085053,0.0,1.0
2020-03-19,8.5,8.5,6.27,6.98,11029165,6.8891584699844,6.8891584699844,5.08176748315319,5.65721483770483,13608033.9722846,0.0,1.0
2020-03-20,7.72,8.98,7.57,8.63,9873141,6.25697686920936,7.27819330123057,6.13540348444493,6.99452207011357,12181705.3368189,0.0,1.0
2020-03-23,6.81,7.64,6.4,7.59,9422528,5.51943166830515,6.19213773066833,5.18713108328237,6.15161326908018,11625728.795317,0.0,1.0
2020-03-24,7.65,7.65,7.05,7.29,6467385,6.20024262298596,6.20024262298596,5.71394908392823,5.90846649955132,7979606.32485269,0.0,1.0
2020-03-25,8.13,8.75,7.16,7.84,9610532,6.58927745423213,7.09178077792511,5.80310289942215,6.3542355770209,11857692.3953652,0.0,1.0
2020-03-26,8.86,9.18,8.15,8.26,11352946,7.18093459341903,7.44029114758315,6.60548723886739,6.69464105436131,14007522.3150178,0.0,1.0
2020-03-27,8.32,8.64,8.09,8.38,5094431,6.74327040826708,7.0026269624312,6.55685788496162,6.79189976217285,6285624.53435595,0.0,1.0
2020-03-30,8.43,8.49,7.98,8.37,6827339,6.832424223761,6.88105357766677,6.4677040694677,6.78379486985522,8423725.73556599,0.0,1.0
2020-03-31,8.06,8.53,7.84,8.33,5608108,6.53254320800873,6.91347314693728,6.3542355770209,6.75137530058471,6919410.86965706,0.0,1.0
2020-04-01,7.43,7.72,7.25,7.57,5144415,6.02193499199812,6.25697686920936,5.87604693028081,6.13540348444493,6347295.92743699,0.0,1.0
2020-04-02,7.7,8.02,7.4,7.51,4603916,6.2407670845741,6.50012363873822,5.99762031504524,6.08677413053915,5680416.00008203,0.0,1.0
2020-04-03,7.18,7.73,7.03,7.63,6156597,5.81931268405741,6.26508176152699,5.69773929929298,6.1840328383507,7596149.0402642,0.0,1.0
2020-04-06,7.85,7.98,7.46,7.63,5432317,6.36234046933853,6.4677040694677,6.04624966895101,6.1840328383507,6702515.94605931,0.0,1.0
2020-04-07,8.09,8.87,8.02,8.41,8631134,6.55685788496162,7.18903948573666,6.50012363873822,6.81621443912574,10649288.9254391,0.0,1.0
2020-04-08,8.58,8.65,8.14,8.31,8645279,6.95399760852543,7.01073185474883,6.59738234654976,6.73516551594945,10666741.3473167,0.0,1.0
2020-04-09,9.5,9.68,8.93,8.96,7023049,7.69964770174727,7.84553576346458,7.23766883964243,7.26198351659532,8665197.17322385,0.0,1.0
2020-04-13,8.68,9.57,8.62,9.5,5953508,7.03504653170171,7.75638194797067,6.98641717779594,7.69964770174727,7345573.22501461,0.0,1.0
2020-04-14,8.34,9.09,8.09,9.0,6093591,6.75948019290234,7.36734711672449,6.55685788496162,7.29440308586583,7518410.80818065,0.0,1.0
2020-04-15,7.76,7.99,7.5,7.88,4327888,6.28939643847987,6.47580896178533,6.07866923822153,6.38665514629142,5339846.39201997,0.0,1.0
2020-04-16,7.2,7.83,7.06,7.78,5891573,5.83552246869267,6.34613068470327,5.72205397624586,6.30560622311513,7269156.41702656,0.0,1.0
2020-04-17,8.01,8.07,7.59,7.62,5879047,6.49201874642059,6.54064810032636,6.15161326908018,6.17592794603307,7253701.55407576,0.0,1.0
2020-04-20,7.96,8.18,7.47,7.62,6974323,6.45149428483245,6.62980191582028,6.05435456126864,6.17592794603307,8605077.92908039,0.0,1.0
2020-04-21,7.67,7.99,7.38,7.5,5852607,6.21645240762121,6.47580896178533,5.98141053040998,6.07866923822153,7221079.28228754,0.0,1.0
2020-04-22,7.87,8.16,7.76,7.9,5933469,6.37855025397379,6.61359213118502,6.28939643847987,6.40286493092667,7320848.6522323,0.0,1.0
2020-04-23,7.94,8.23,7.88,8.0,4259451,6.43528450019719,6.67032637740842,6.38665514629142,6.48391385410296,5255407.26893484,0.0,1.0
2020-04-24,8.01,8.14,7.77,8.07,4186578,6.49201874642059,6.59738234654976,6.2975013307975,6.54064810032636,5165494.90841958,0.0,1.0
2020-04-27,8.74,8.89,8.06,8.07,6190339,7.08367588560748,7.20524927037192,6.53254320800873,6.54064810032636,7637780.68529743,0.0,1.0
2020-04-28,9.0,9.46,8.87,9.24,6965220,7.29440308586583,7.66722813247675,7.18903948573666,7.48892050148892,8593846.44117993,0.0,1.0
2020-04-29,9.43,9.61,9.26,9.4,8742048,7.64291345552386,7.78880151724118,7.50513028612418,7.61859877857098,10786137.1347099,0.0,1.0
2020-04-30,9.08,9.29,8.82,9.12,7003223,7.35924222440686,7.52944496307706,7.14851502414851,7.39166179367737,8640735.40467343,0.0,1.0
2020-05-01,8.69,8.93,8.51,8.81,6287782,7.04315142401934,7.23766883964243,6.89726336230202,7.14041013183089,7758008.06918019,0.0,1.0
2020-05-04,8.67,8.71,8.29,8.44,6165530,7.02694163938408,7.0593612086546,6.71895573131419,6.84052911607862,7607170.77830824,0.0,1.0
2020-05-05,8.58,9.21,8.53,8.9,5430033,6.95399760852543,7.46460582453603,6.91347314693728,7.21335416268954,6699697.89504704,0.0,1.0
2020-05-06,8.3,8.77,8.26,8.7,3638545,6.72706062363182,7.10799056256037,6.69464105436131,7.05125631633697,4489319.36095673,0.0,1.0
2020-05-07,8.35,8.79,8.29,8.39,5396031,6.76758508521996,7.12420034719563,6.71895573131419,6.80000465449048,6657745.45611576,0.0,1.0
2020-05-08,9.15,9.2,8.53,8.61,5431590,7.41597647063026,7.4565009322184,6.91347314693728,6.97831228547831,6701618.95696741,0.0,1.0
2020-05-11,8.51,8.94,8.42,8.92,7263030,6.89726336230202,7.24577373196006,6.82431933144337,7.2295639473248,8961291.17496405,0.0,1.0
2020-05-12,8.02,8.65,8.02,8.54,5556381,6.50012363873822,7.01073185474883,6.50012363873822,6.92157803925491,6855588.92363627,0.0,1.0
2020-05-13,7.38,8.0,7.31,7.93,7541707,5.98141053040998,6.48391385410296,5.92467628418658,6.42717960787956,9305129.17931836,0.0,1.0
2020-05-14,7.85,7.95,6.93,7.15,10213100,6.36234046933853,6.44338939251482,5.61669037611669,5.79499800710452,12601154.462948,0.0,1.0
2020-05-15,7.68,8.01,7.63,7.7,5676282,6.22455729993884,6.49201874642059,6.1840328383507,6.2407670845741,7003525.49737607,0.0,1.0
2020-05-18,8.53,8.67,8.08,8.16,7958993,6.91347314693728,7.02694163938408,6.54875299264399,6.61359213118502,9819986.1122012,0.0,1.0
2020-05-19,8.3,8.69,8.18,8.4,5610555,6.72706062363182,7.04315142401934,6.62980191582028,6.80810954680811,6922430.03376696,0.0,1.0
2020-05-20,8.78,8.83,8.51,8.51,4958060,7.116095454878,7.15661991646614,6.89726336230202,6.89726336230202,6117366.90099617,0.0,1.0
2020-05-21,8.82,8.96,8.73,8.73,4095399,7.14851502414851,7.26198351659532,7.07557099328986,7.07557099328986,5052996.18983491,0.0,1.0
2020-05-22,8.71,8.91,8.57,8.86,3520749,7.0593612086546,7.22145905500717,6.9458927162078,7.18093459341903,4343979.98396861,0.0,1.0
2020-05-26,9.45,9.55,9.12,9.22,5331312,7.65912324015912,7.74017216333541,7.39166179367737,7.47271071685366,6577893.68577301,0.0,1.0
2020-05-27,10.27,10.29,9.62,10.01,5950790,8.32372441020468,8.33993419483993,7.79690640955881,8.11299720994633,7342219.6949571,0.0,1.0
2020-05-28,9.8,10.45,9.73,10.4,5899839,7.94279447127613,8.46961247192199,7.88606022505273,8.42908801033385,7279355.19533978,0.0,1.0
2020-05-29,9.35,9.61,9.29,9.55,7922019,7.57807431698284,7.78880151724118,7.52944496307706,7.74017216333541,9774366.75225043,0.0,1.0
2020-06-01,9.49,9.7,9.26,9.44,4908637,7.69154280942964,7.86174554809984,7.50513028612418,7.65101834784149,6056387.68244135,0.0,1.0
2020-06-02,9.55,9.84,9.4,9.68,6410813,7.74017216333541,7.97521404054664,7.61859877857098,7.84553576346458,7909806.50792366,0.0,1.0
2020-06-03,10.41,10.53,9.87,9.97,7887760,8.43719290265148,8.53445161046302,7.99952871749953,8.08057764067582,9732097.22088913,0.0,1.0
2020-06-04,10.96,10.96,10.19,10.38,10069671,8.88296198012106,8.88296198012106,8.25888527166365,8.41287822569859,12424188.5090784,0.0,1.0
2020-06-05,11.53,11.99,11.32,11.86,8823426,9.34494084222589,9.71776588883681,9.17473810355569,9.61240228870764,10886543.1571601,0.0,1.0
2020-06-08,12.09,12.25,11.78,11.85,9178709,9.7988148120131,9.92849308909516,9.54756315016661,9.60429739639001,11324899.3821123,0.0,1.0
2020-06-09,11.73,11.94,11.49,11.79,5963962,9.50703868857847,9.67724142724867,9.31252127295538,9.55566804248424,7358471.60736234,0.0,1.0
2020-06-10,10.85,11.72,10.8,11.7,7436312,8.79380816462714,9.49893379626084,8.753283703039,9.48272401162558,9175090.43744543,0.0,1.0
2020-06-11,9.59,10.18,9.57,9.7,4658520,7.89416511737036,8.37983325284987,7.87770179074393,7.98471341381569,5659269.36360838,0.15,1.0
2020-06-12,10.07,10.3,9.65,10.3,4923432,8.28928495640453,8.47861321260841,7.94355509724963,8.47861321260841,5981090.10617302,0.0,1.0
2020-06-15,10.31,10.43,9.41,9.51,6313793,8.48684487592162,8.58562483568017,7.74599517773254,7.82831181086466,7670130.27593851,0.0,1.0
2020-06-16,10.7,11.0,10.33,10.87,8821184,8.80787974513689,9.05482964453326,8.50330820254805,8.9478180214615,10716162.2923058,0.0,1.0
2020-06-17,10.29,10.68,10.23,10.67,6104490,8.4703815492952,8.79141641851047,8.42099156941593,8.78318475519726,7415864.53153656,0.0,1.0
2020-06-18,10.32,10.62,10.03,10.14,3852989,8.49507653923484,8.7420264386312,8.25635830315169,8.34690659959702,4680693.13988564,0.0,1.0
2020-06-19,10.31,10.59,10.02,10.49,6983684,8.48684487592162,8.71733144869156,8.24812663983847,8.63501481555944,8483928.13733161,0.0,1.0
2020-06-22,10.31,10.39,10.04,10.15,3422239,8.48684487592162,8.55269818242732,8.2645899664649,8.35513826291023,4157408.86110734,0.0,1.0
2020-06-23,10.28,10.7,10.22,10.54,4479329,8.46214988598199,8.80787974513689,8.41275990610272,8.6761731321255,5441584.31845791,0.0,1.0
2020-06-24,9.63,10.18,9.6,10.05,6130254,7.92709177062321,8.37983325284987,7.90239678068357,8.27282162977811,7447163.18773724,0.0,1.0
2020-06-25,10.23,10.27,9.52,9.54,6554254,8.42099156941593,8.45391822266878,7.83654347417787,7.85300680080429,7962247.42268095,0.0,1.0
2020-06-26,9.25,9.97,9.2,9.94,8386658,7.61428856472115,8.20696832327241,7.57313024815509,8.18227333333278,10188290.8482653,0.0,1.0
2020-06-29,9.57,9.83,9.3,9.48,7115551,7.87770179074393,8.09172503688744,7.65544688128721,7.80361682092502,8644122.97886303,0.0,1.0
2020-06-30,9.96,10.01,9.43,9.44,9286999,8.1987366599592,8.23989497652526,7.76245850435896,7.77069016767217,11282044.2802782,0.0,1.0
2020-07-01,9.4,10.09,9.23,10.0,51194438,7.73776351441933,8.30574828303096,7.59782523809472,8.23166331321205,62192094.1759504,0.0,1.0
2020-07-02,9.25,9.89,9.08,9.72,13651353,7.61428856472115,8.14111501676672,7.47435028839654,8.00117674044211,16583954.5187534,0.0,1.0
2020-07-06,9.22,9.65,9.06,9.5,9935310,7.58959357478151,7.94355509724963,7.45788696177012,7.82008014755145,12069626.2978268,0.0,1.0
2020-07-07,8.77,9.09,8.68,9.08,9820953,7.21916872568697,7.48258195170975,7.14508375586806,7.47435028839654,11930702.977413,0.0,1.0
2020-07-08,8.82,8.94,8.6,8.72,8127737,7.26032704225303,7.35910700201157,7.07923044936236,7.17801040912091,9873748.10016191,0.0,1.0
2020-07-09,8.36,8.84,8.31,8.76,8533196,6.88167052984527,7.27679036887945,6.84051221327921,7.21093706237376,10366308.3332186,0.0,1.0
2020-07-10,8.87,8.88,8.33,8.4,6231228,7.30148535881909,7.3097170221323,6.85697553990564,6.91459718309812,7569828.55457499,0.0,1.0
2020-07-13,8.9,9.14,8.68,8.94,8362465,7.32618034875872,7.52374026827581,7.14508375586806,7.35910700201157,10158900.6763409,0.0,1.0
2020-07-14,8.72,8.9,8.57,8.9,6400154,7.17801040912091,7.32618034875872,7.05453545942273,7.32618034875872,7775043.45899033,0.0,1.0
2020-07-15,9.35,9.41,8.92,9.04,7794644,7.69660519785327,7.74599517773254,7.34264367538515,7.44142363514369,9469099.62593997,0.0,1.0
2020-07-16,9.3,9.49,9.08,9.24,7442072,7.65544688128721,7.81184848423824,7.47435028839654,7.60605690140793,9040787.64744333,0.0,1.0
2020-07-17,9.23,9.94,9.18,9.65,9634151,7.59782523809472,8.18227333333278,7.55666692152866,7.94355509724963,11703771.927281,0.0,1.0
2020-07-20,9.0,9.38,8.96,9.38,6140809,7.40849698189084,7.7213001877929,7.375570328638,7.7213001877929,7459985.62665195,0.0,1.0
2020-07-21,9.52,9.55,9.07,9.07,6764949,7.83654347417787,7.86123846411751,7.46611862508333,7.46611862508333,8218204.19834478,0.0,1.0
2020-07-22,9.29,9.47,9.165,9.3,7809344,7.64721521797399,7.79538515761181,7.54431942655884,7.65544688128721,9486957.49917977,0.0,1.0
2020-07-23,9.75,9.82,9.47,9.58,9422884,8.02587173038175,8.08349337357423,7.79538515761181,7.88593345405714,11447120.2738285,0.0,1.0
2020-07-24,9.64,9.87,9.6,9.79,6278747,7.93532343393642,8.12465169014029,7.90239678068357,8.0587983836346,7627555.64834926,0.0,1.0
2020-07-27,9.52,9.635,9.35,9.53,5391211,7.83654347417787,7.93120760227981,7.69660519785327,7.84477513749108,6549358.00319597,0.0,1.0
2020-07-28,9.28,9.55,9.28,9.45,4703190,7.63898355466078,7.86123846411751,7.63898355466078,7.77892183098539,5713535.43147379,0.0,1.0
2020-07-29,9.67,9.685,9.21,9.29,3867203,7.96001842387605,7.97236591884587,7.5813619114683,7.64721521797399,4697960.60996935,0.0,1.0
2020-07-30,9.36,9.405,9.13,9.35,4233846,7.70483686116648,7.74187934607593,7.5155086049626,7.69660519785327,5143366.33910252,0.0,1.0
2020-07-31,9.27,9.34,9.1,9.31,4166287,7.63075189134757,7.68837353454005,7.49081361502297,7.66367854460042,5061294.22629931,0.0,1.0
2020-08-03,9.1,9.325,9.05,9.3,5704250,7.49081361502297,7.67602603957024,7.44965529845691,7.65544688128721,6929644.45089064,0.0,1.0
2020-08-04,9.0,9.09,8.88,9.06,7121281,7.40849698189084,7.48258195170975,7.3097170221323,7.45788696177012,8651083.90496262,0.0,1.0
2020-08-05,9.31,9.36,9.1,9.13,4893444,7.66367854460042,7.70483686116648,7.49081361502297,7.5155086049626,5944660.04476384,0.0,1.0
2020-08-06,9.34,9.46,9.23,9.3,4696299,7.68837353454005,7.7871534942986,7.59782523809472,7.65544688128721,5705164.09783465,0.0,1.0
2020-08-07,9.77,9.775,9.205,9.26,8303207,8.04233505700817,8.04645088866478,7.57724607981169,7.62252022803436,10086912.7952222,0.0,1.0
2020-08-10,9.78,10.02,9.74,9.83,5355738,8.05056672032138,8.24812663983847,8.01764006706854,8.09172503688744,6506264.64690787,0.0,1.0
2020-08-11,10.11,10.41,10.02,10.02,8202772,8.32221160965738,8.56916150905374,8.24812663983847,8.24812663983847,9964902.21706994,0.0,1.0
2020-08-12,10.06,10.36,9.705,10.35,7531601,8.28105329309132,8.52800319248768,7.98882924547229,8.51977152917447,9149549.38440154,0.0,1.0
2020-08-13,9.82,10.0376,9.8,9.89,5001623,8.08349337357423,8.26261436726973,8.06703004694781,8.14111501676672,6076078.19913171,0.0,1.0
2020-08-14,10.09,10.18,9.67,9.73,4988765,8.30574828303096,8.37983325284987,7.96001842387605,8.00940840375532,6060458.02674277,0.0,1.0
2020-08-17,9.93,10.07,9.86,10.0,5476032,8.17404167001957,8.28928495640453,8.11642002682708,8.23166331321205,6652400.36143219,0.0,1.0
2020-08-18,9.62,9.95,9.605,9.93,4498940,7.91886010730999,8.19050499664599,7.90651261234017,8.17404167001957,5465408.17914537,0.0,1.0
2020-08-19,9.59,9.805,9.555,9.61,2860454,7.89416511737036,8.07114587860442,7.86535429577411,7.91062844399678,3474940.47212656,0.0,1.0
2020-08-20,9.48,9.57,9.39,9.5,3787572,7.80361682092502,7.87770179074393,7.72953185110612,7.82008014755145,4601223.17432595,0.0,1.0
2020-08-21,9.32,9.508,9.23,9.43,3538760,7.67191020791363,7.82666547820202,7.59782523809472,7.76245850435896,4298961.05483346,0.0,1.0
2020-08-24,9.69,9.74,9.255,9.36,4310179,7.97648175050248,8.01764006706854,7.61840439637775,7.70483686116648,5236097.2940694,0.0,1.0
2020-08-25,9.66,9.935,9.5,9.88,4275020,7.95178676056284,8.17815750167617,7.82008014755145,8.13288335345351,5193385.39167227,0.0,1.0
2020-08-26,9.51,9.65,9.425,9.65,5056968,7.82831181086466,7.94355509724963,7.75834267270236,7.94355509724963,6143312.48446887,0.0,1.0
2020-08-27,9.7,9.785,9.55,9.6,5944029,7.98471341381569,8.05468255197799,7.86123846411751,7.90239678068357,7220933.08950047,0.0,1.0
2020-08-28,9.72,9.85,9.64,9.83,3330743,8.00117674044211,8.10818836351387,7.93532343393642,8.09172503688744,4046257.57063468,0.0,1.0
2020-08-31,9.55,9.72,9.52,9.72,3216416,7.86123846411751,8.00117674044211,7.83654347417787,8.00117674044211,3907370.69486013,0.0,1.0
2020-09-01,9.53,9.65,9.3,9.5,3308468,7.84477513749108,7.94355509724963,7.65544688128721,7.82008014755145,4019197.4259805,0.0,1.0
2020-09-02,9.59,9.63,9.4,9.52,4108318,7.89416511737036,7.92709177062321,7.73776351441933,7.83654347417787,4990872.24984777,0.0,1.0
2020-09-03,9.64,10.06,9.57,9.67,4551102,7.93532343393642,8.28105329309132,7.87770179074393,7.96001842387605,5528775.68825653,0.0,1.0
2020-09-04,9.96,10.045,9.7,9.97,4335155,8.1987366599592,8.2687057981215,7.98471341381569,8.20696832327241,5266438.67107873,0.0,1.0
2020-09-08,9.46,9.78,9.44,9.73,5765483,7.7871534942986,8.05056672032138,7.77069016767217,8.00940840375532,7004031.6040942,0.0,1.0
2020-09-09,9.5,9.53,9.32,9.52,6108107,7.82008014755145,7.84477513749108,7.67191020791363,7.83654347417787,7420258.5402106,0.0,1.0
2020-09-10,9.15,9.53,9.14,9.43,5297178,7.65544688128721,7.97337800859749,7.64708027267378,7.88971192246321,6331332.3770134,0.15,1.0
2020-09-11,9.43,9.49,9.06,9.15,6978277,7.88971192246321,7.93991157414378,7.58014740376635,7.65544688128721,8340627.9920871,0.0,1.0
2020-09-14,9.79,9.845,9.44,9.52,4512580,8.19090983254664,8.2369261799205,7.89807853107664,7.96501139998407,5393559.33628493,0.0,1.0
2020-09-15,9.65,9.86,9.585,9.85,4057020,8.07377731195864,8.24947609284064,8.01939435597135,8.24110948422721,4849061.53430958,0.0,1.0
2020-09-16,9.82,9.94,9.51,9.62,4321596,8.21600965838693,8.31640896174807,7.95664479137064,8.04867748611835,5165290.02332404,0.0,1.0
2020-09-17,9.75,9.81,9.565,9.66,3753192,8.15744339809292,8.2076430497735,8.00266113874449,8.08214392057207,4485917.97873277,0.0,1.0
2020-09-18,9.66,9.76,9.575,9.76,9120344,8.08214392057207,8.16581000670635,8.01102774735792,8.16581000670635,10900885.199006,0.0,1.0
2020-09-21,9.11,9.44,9.05,9.32,6443138,7.62198044683349,7.89807853107664,7.57178079515292,7.79767922771549,7701015.18751407,0.0,1.0
2020-09-22,8.95,9.36,8.94,9.27,5806702,7.48811470901863,7.83114566216921,7.4797481004052,7.75584618464835,6940329.43130635,0.0,1.0
2020-09-23,8.69,9.185,8.68,8.99,4634435,7.27058288506949,7.68473001143421,7.26221627645606,7.52158114347235,5539203.7731532,0.0,1.0
2020-09-24,8.66,8.895,8.56,8.75,5109193,7.2454830592292,7.44209836164478,7.16181697309492,7.32078253675006,6106647.55107536,0.0,1.0
2020-09-25,8.8,8.84,8.53,8.59,3289351,7.3626155798172,7.39608201427092,7.13671714725463,7.1869167989352,3931522.49851929,0.0,1.0
2020-09-28,9.15,9.25,8.99,9.0,4018383,7.65544688128721,7.73911296742149,7.52158114347235,7.52994775208578,4802881.53260854,0.0,1.0
2020-09-29,9.22,9.28,9.0,9.1,6191876,7.71401314158121,7.76421279326178,7.52994775208578,7.61361383822006,7400699.95632623,0.0,1.0
2020-09-30,9.43,9.56,9.26,9.26,10032790,7.88971192246321,7.99847783443778,7.74747957603492,7.74747957603492,11991465.6745113,0.0,1.0
2020-10-01,9.59,9.64,9.41,9.48,6858525,8.02357766027807,8.06541070334521,7.87297870523635,7.93154496553035,8197497.11847626,0.0,1.0
2020-10-02,9.95,10.015,9.33,9.35,5810980,8.3247755703615,8.37915852634879,7.80604583632892,7.82277905355578,6945442.61419521,0.0,1.0
2020-10-05,10.4,10.4,10.03,10.05,6887673,8.70127295796579,8.70127295796579,8.39170843926893,8.40844165649579,8232335.60721974,0.0,1.0
2020-10-06,10.36,10.88,10.28,10.5,5967302,8.66780652351207,9.10287017141036,8.60087365460464,8.78493904410007,7132282.95443666,0.0,1.0
2020-10-07,10.66,10.82,10.44,10.52,8044535,8.91880478191493,9.05267051972979,8.7347393924195,8.80167226132693,9615048.78701783,0.0,1.0
2020-10-08,10.85,10.9,10.69,10.9,5838756,9.07777034557007,9.11960338863722,8.94390460775522,9.11960338863722,6978641.25092291,0.0,1.0
2020-10-09,10.72,11.04,10.68,10.93,6986093,8.9690044335955,9.23673590922522,8.93553799914179,9.1447032144775,8349969.88957644,0.0,1.0
2020-10-12,10.9,10.91,10.65,10.71,3851268,9.11960338863722,9.12796999725065,8.9104381733015,8.96063782498208,4603141.1028581,0.0,1.0
2020-10-13,10.58,10.88,10.565,10.87,2779740,8.8518719130075,9.10287017141036,8.83932200008736,9.09450356279693,3322421.45944109,0.0,1.0
2020-10-14,10.36,10.75,10.36,10.63,3187485,8.66780652351207,8.99410425943579,8.66780652351207,8.89370495607465,3809769.46248447,0.0,1.0
2020-10-15,10.58,10.595,10.2,10.23,5311155,8.8518719130075,8.86442182592765,8.53394078569721,8.5590406115375,6348038.07061735,0.0,1.0
2020-10-16,10.51,10.645,10.38,10.55,3497906,8.7933056527135,8.90625486899479,8.68453974073893,8.82677208716722,4180793.15241992,0.0,1.0
2020-10-19,10.49,10.695,10.48,10.6,3823736,8.77657243548664,8.94808791206193,8.76820582687322,8.86860513023436,4570234.1016201,0.0,1.0
2020-10-20,10.8,10.99,10.61,10.68,5348309,9.03593730250293,9.19490286615808,8.87697173884779,8.93553799914179,6392445.55005934,0.0,1.0
2020-10-21,10.84,10.985,10.76,10.8,4506249,9.06940373695665,9.19071956185136,9.00247086804922,9.03593730250293,5385992.35150948,0.0,1.0
2020-10-22,11.45,11.485,10.81,10.84,6384379,9.57976686237579,9.60904999252279,9.04430391111636,9.06940373695665,7630784.81973317,0.0,1.0
2020-10-23,11.08,11.77,10.78,11.61,8412133,9.27020234367893,9.84749833800551,9.01920408527607,9.71363260019065,10054411.9949609,0.0,1.0
2020-10-26,10.75,10.96,10.61,10.95,5307433,8.99410425943579,9.16980304031779,8.87697173884779,9.16143643170436,6343589.43417219,0.0,1.0
2020-10-27,10.17,10.8,10.15,10.64,5329910,8.50884095985693,9.03593730250293,8.49210774263007,8.90207156468808,6370454.56081852,0.0,1.0
2020-10-28,10.0,10.25,9.885,9.95,5719668,8.36660861342864,8.57577382876436,8.27039261437421,8.3247755703615,6836304.00831679,0.0,1.0
2020-10-29,10.35,10.41,9.78,9.92,7490592,8.65943991489864,8.70963956657921,8.18254322393321,8.29967574452121,8952960.9261002,0.0,1.0
2020-10-30,10.41,10.44,10.18,10.31,4679496,8.70963956657921,8.7347393924195,8.51720756847036,8.62597348044493,5593061.91577945,0.0,1.0
2020-11-02,10.69,10.795,10.38,10.55,5342891,8.94390460775522,9.03175399819622,8.68453974073893,8.82677208716722,6385969.80791537,0.0,1.0
2020-11-03,10.97,11.08,10.82,10.92,7044388,9.17816964893122,9.27020234367893,9.05267051972979,9.13633660586408,8419645.67183597,0.0,1.0
2020-11-04,10.34,10.72,10.05,10.6,9767384,8.65107330628521,8.9690044335955,8.40844165649579,8.86860513023436,11674245.1467409,0.0,1.0
2020-11-05,11.01,11.095,10.4,10.4,5822818,9.21163608338493,9.28275225659908,8.70127295796579,8.70127295796579,6959591.71635472,0.0,1.0
2020-11-06,10.67,11.22,10.59,11.11,5197702,8.92717139052836,9.38733486426694,8.86023852162093,9.29530216951922,6212435.93450462,0.0,1.0
2020-11-09,12.03,12.42,11.72,11.72,11568744,10.0650301619547,10.3913278978784,9.80566529493837,9.80566529493837,13827280.0061805,0.0,1.0
2020-11-10,11.94,12.23,11.87,12.12,5440272,9.9897306844338,10.2323623342232,9.9311644241398,10.1403296394755,6502362.24898606,0.0,1.0
2020-11-11,11.73,12.015,11.48,12.0,6725940,9.8140319035518,10.0524802490345,9.60486668821608,10.0399303361144,8039027.89142625,0.0,1.0
2020-11-12,11.41,11.53,11.205,11.48,9066408,9.54630042792208,9.64669973128322,9.37478495134679,9.60486668821608,10836419.413056,0.0,1.0
2020-11-13,11.8,11.865,11.5,11.56,4381914,9.8725981638458,9.92698111983308,9.62159990544294,9.67179955712351,5237383.75064767,0.0,1.0
2020-11-16,12.41,12.495,12.105,12.25,5328861,10.3829612892649,10.4540774624791,10.1277797265554,10.2490955514501,6369200.76725837,0.0,1.0
2020-11-17,12.46,12.46,12.01,12.21,4312308,10.4247943323321,10.4247943323321,10.0482969447278,10.2156291169964,5154188.75107725,0.0,1.0
2020-11-18,12.11,12.59,12.085,12.46,3946343,10.1319630308621,10.5335602443067,10.1110465093285,10.4247943323321,4716777.34950575,0.0,1.0
2020-11-19,12.16,12.205,11.94,12.05,3083464,10.1737960739292,10.2114458126897,9.9897306844338,10.0817633791815,3685440.71136657,0.0,1.0
2020-11-20,11.97,12.16,11.88,12.04,6837246,10.0148305102741,10.1737960739292,9.93953103275323,10.0733967705681,8172063.8742752,0.0,1.0
2020-11-23,12.28,12.39,12.1299,12.2,4031999,10.2741953772904,10.3662280720381,10.1486125820028,10.2072625083829,4819155.74911502,0.0,1.0
2020-11-24,13.07,13.12,12.52,12.54,5768434,10.9351574577512,10.9769905008184,10.4749939840127,10.4917272012395,6894590.46852212,0.0,1.0
2020-11-25,12.93,13.07,12.75,12.9,3987758,10.8180249371632,10.9351574577512,10.6674259821215,10.7929251113229,4766277.69297054,0.0,1.0
2020-11-27,12.73,13.01,12.62,12.82,2068578,10.6506927648947,10.8849578060707,10.5586600701469,10.7259922424155,2472421.13928918,0.0,1.0
2020-11-30,12.22,12.815,12.19,12.65,4597686,10.2239957256098,10.7218089381088,10.1988958997695,10.5837598959872,5495280.360815,0.0,1.0
2020-12-01,12.63,12.82,12.5,12.53,2774448,10.5670266787604,10.7259922424155,10.4582607667858,10.4833605926261,3316096.31595164,0.0,1.0
2020-12-02,12.85,12.94,12.465,12.56,3650168,10.7510920682558,10.8263915457767,10.4289776366388,10.5084604184664,4362780.86934935,0.0,1.0
2020-12-03,12.86,12.99,12.75,12.81,2782980,10.7594586768692,10.8682245888438,10.6674259821215,10.7176256338021,3326293.99627138,0.0,1.0
2020-12-04,13.18,13.19,12.925,13.0,4396047,11.0271901524989,11.0355567611124,10.8138416328565,10.8765911974572,5254275.89972864,0.0,1.0
2020-12-07,13.14,13.19,12.93,13.14,2372563,10.9937237180452,11.0355567611124,10.8180249371632,10.9937237180452,2835752.34557044,0.0,1.0
2020-12-08,13.08,13.19,12.97,12.97,2807198,10.9435240663647,11.0355567611124,10.8514913716169,10.8514913716169,3355240.01385025,0.0,1.0
2020-12-09,13.15,13.385,13.04,13.2,5193795,11.0020903266587,11.1987056290742,10.9100576319109,11.0439233697258,6207766.18098736,0.0,1.0
2020-12-10,12.96,13.035,12.765,12.85,3240124,10.968623892205,11.0320997249145,10.8035867271602,10.875526004231,3828375.14100946,0.15,1.0
2020-12-11,12.82,12.915,12.69,12.76,3485327,10.8501356711472,10.9305383925792,10.7401108944507,10.7993550049796,4118095.24730816,0.0,1.0
2020-12-14,12.7,13.16,12.64,13.1,3610145,10.7485743388119,11.1378927794303,10.6977936726443,11.0871121132627,4265574.21056716,0.0,1.0
2020-12-15,12.9,12.94,12.7,12.84,13929393,10.9178432260373,10.9516970034824,10.7485743388119,10.8670625598697,16458302.7966064,0.0,1.0
2020-12-16,12.94,12.965,12.76,12.95,7486147,10.9516970034824,10.9728556143856,10.7993550049796,10.9601604478437,8845272.30338798,0.0,1.0
2020-12-17,12.62,12.9,12.58,12.89,9053656,10.6808667839218,10.9178432260373,10.6470130064767,10.9093797816761,10697365.7692271,0.0,1.0
2020-12-18,12.34,12.65,12.25,12.63,15679809,10.4438903418063,10.7062571170056,10.3677193425548,10.6893302282831,18526510.4024958,0.0,1.0
2020-12-21,12.42,12.5,12.165,12.3,8521960,10.5115978966964,10.5793054515866,10.295780065484,10.4100365643612,10069139.2726566,0.0,1.0
2020-12-22,12.28,12.54,12.265,12.43,2980537,10.3931096756386,10.6131592290316,10.3804145090967,10.5200613410577,3521659.59008328,0.0,1.0
2020-12-23,12.74,12.785,12.42,12.46,3811171,10.782428116257,10.8205136158827,10.5115978966964,10.5454516741415,4503096.8921363,0.0,1.0
2020-12-24,12.64,12.76,12.47,12.76,1310747,10.6977936726443,10.7993550049796,10.5539151185028,10.7993550049796,1548715.79944248,0.0,1.0
2020-12-28,12.67,12.865,12.62,12.74,2507599,10.7231840057281,10.8882211707729,10.6808667839218,10.782428116257,2962858.72862281,0.0,1.0
2020-12-29,12.55,12.7,12.5,12.7,2691673,10.6216226733929,10.7485743388119,10.5793054515866,10.7485743388119,3180351.7399107,0.0,1.0
2020-12-30,12.78,12.845,12.59,12.59,2438068,10.8162818937021,10.8712942820504,10.655476450838,10.655476450838,2880704.23332276,0.0,1.0
2020-12-31,12.76,12.885,12.66,12.78,3268770,10.7993550049796,10.9051480594954,10.7147205613669,10.8162818937021,3862221.8809149,0.0,1.0
2021-01-04,12.84,12.97,12.55,12.86,4402147,10.8670625598697,10.9770873365662,10.6216226733929,10.8839894485923,5201365.79398488,0.0,1.0
2021-01-05,13.14,13.36,12.86,12.86,6708738,11.1209658907078,11.3071616666557,10.8839894485923,10.8839894485923,7926723.10897534,0.0,1.0
2021-01-06,14.34,14.5,13.57,13.61,10729576,12.1365792140601,12.2719943238404,11.4848939982424,11.5187477756875,12677552.473909,0.0,1.0
2021-01-07,14.95,15.11,14.48,14.56,8280333,12.6528493200975,12.7882644298778,12.2550674351179,12.322774990008,9783644.39647386,0.0,1.0
2021-01-08,14.81,15.025,14.52,15.01,4197502,12.5343610990398,12.7163251528071,12.288921212563,12.7036299862651,4959567.07556177,0.0,1.0
2021-01-11,14.94,15.05,14.44,14.61,5092692,12.6443858757363,12.7374837637102,12.2212136576728,12.3650922118144,6017280.65148672,0.0,1.0
2021-01-12,15.22,15.29,14.77,14.77,4580956,12.8813623178518,12.9406064283807,12.5005073215947,12.5005073215947,5412637.93375136,0.0,1.0
2021-01-13,14.9,15.22,14.805,15.18,4378174,12.6105320982912,12.8813623178518,12.5301293768591,12.8475085404067,5173040.44678969,0.0,1.0
2021-01-14,15.47,15.48,14.925,15.04,5118032,13.0929484268835,13.1014118712448,12.6316907091944,12.729020319349,6047221.18032861,0.0,1.0
2021-01-15,15.03,15.28,14.845,15.12,4505126,12.7205568749877,12.9321429840194,12.5639831543042,12.7967278742391,5323040.84211451,0.0,1.0
2021-01-19,15.05,15.1599,14.915,15.13,3081352,12.7374837637102,12.8304970172406,12.6232272648331,12.8051913186004,3640777.7595857,0.0,1.0
2021-01-20,14.7,15.06,14.65,15.02,6043865,12.4412632110658,12.7459472080715,12.3989459892595,12.7120934306264,7141141.05559454,0.0,1.0
2021-01-21,14.34,14.81,14.2,14.66,5540681,12.1365792140601,12.5343610990398,12.0180909930023,12.4074094336207,6546602.97095528,0.0,1.0
2021-01-22,14.56,14.61,14.0,14.0,4526243,12.322774990008,12.3650922118144,11.848822105777,11.848822105777,5347991.67666675,0.0,1.0
2021-01-25,14.44,14.59,13.9,14.56,4793716,12.2212136576728,12.3481653230918,11.7641876621643,12.322774990008,5664024.94702652,0.0,1.0
2021-01-26,14.03,14.76,14.015,14.64,6736441,11.8742124388608,12.4920438772334,11.8615172723189,12.3904825448982,7959455.64530151,0.0,1.0
2021-01-27,13.7,13.93,13.44,13.81,6756633,11.5949187749389,11.7895779952481,11.3748692215459,11.6880166629128,7983313.54421133,0.0,1.0
2021-01-28,14.21,14.265,13.81,13.91,7309044,12.0265544373636,12.0731033813506,11.6880166629128,11.7726511065255,8636015.8914117,0.0,1.0
2021-01-29,13.89,14.29,13.76,14.19,6289104,11.755724217803,12.0942619922538,11.6456994411065,12.0096275486411,7430903.69776688,0.0,1.0
2021-02-01,14.04,14.05,13.74,13.98,8681867,11.882675883222,11.8911393275833,11.628772552384,11.8318952170544,10258077.7156524,0.0,1.0
2021-02-02,14.43,14.515,14.12,14.25,4604636,12.2127502133115,12.2846894903823,11.9503834381122,12.0604082148087,5440617.08619711,0.0,1.0
2021-02-03,14.74,14.74,14.43,14.5,3700038,12.4751169885109,12.4751169885109,12.2127502133115,12.2719943238404,4371787.46862478,0.0,1.0
2021-02-04,15.2,15.285,14.835,14.86,6768965,12.8644354291293,12.9363747062001,12.5555197099429,12.5766783208461,7997884.44404076,0.0,1.0
2021-02-05,15.15,15.4,15.085,15.34,3387484,12.8221182073229,13.0337043163546,12.7671058189747,12.982923650187,4002488.65048602,0.0,1.0
2021-02-08,15.53,15.58,15.185,15.23,6649471,13.1437290930511,13.1860463148575,12.8517402625874,12.8898257622131,7856696.06387394,0.0,1.0
2021-02-09,15.73,15.73,15.42,15.57,20962262,13.3129979802765,13.3129979802765,13.0506312050772,13.1775828704962,24768003.5517553,0.0,1.0
2021-02-10,15.63,15.92,15.52,15.73,9735609,13.2283635366638,13.4738034231406,13.1352656486899,13.3129979802765,11503128.7315511,0.0,1.0
2021-02-11,15.45,15.79,15.27,15.66,10446597,13.076021538161,13.3637786464441,12.9236795396581,13.2537538697476,12343198.0575262,0.0,1.0
2021-02-12,15.63,15.825,15.37,15.45,12771306,13.2283635366638,13.3934007017086,13.0083139832708,13.076021538161,15089962.7324835,0.0,1.0
2021-02-16,16.14,16.2625,15.77,15.82,15641551,13.6599991990886,13.7636763925141,13.3468517577216,13.389168979528,18481306.5843257,0.0,1.0
2021-02-17,15.95,16.16,15.795,16.08,4186786,13.4991937562245,13.6769260878111,13.3680103686248,13.609218532921,4946905.56383843,0.0,1.0
2021-02-18,15.69,15.91,15.555,15.82,3629413,13.2791442028315,13.4653399787794,13.1648877039543,13.389168979528,4288340.35538657,0.0,1.0
2021-02-19,16.4,16.45,15.81,15.81,6490819,13.8800487524816,13.9223659742879,13.3807055351667,13.3807055351667,7669240.46869562,0.0,1.0
2021-02-22,16.6,16.92,16.31,16.34,5680885,14.049317639707,14.3201478592676,13.8038777532301,13.829268086314,6712261.29399169,0.0,1.0
2021-02-23,16.71,16.785,16.37,16.74,4544292,14.1424155276809,14.2058913603904,13.8546584193978,14.1678058607647,5369317.5095423,0.0,1.0
2021-02-24,17.03,17.14,16.665,16.84,12802790,14.4132457472415,14.5063436352155,14.1043300280552,14.2524403043774,15127162.717095,0.0,1.0
2021-02-25,16.39,17.26,16.26,17.25,6971313,13.8715853081203,14.6079049675507,13.7615605314238,14.5994415231895,8236969.13741455,0.0,1.0
2021-02-26,16.2,16.53,15.88,16.3,6208605,13.7107798652562,13.9900735291781,13.4399496456956,13.7954143088689,7335789.93962796,0.0,1.0
2021-03-01,16.83,16.99,16.51,16.58,5120169,14.2439768600161,14.3793919697965,13.9731466404555,14.0323907509844,6049746.15705059,0.0,1.0
2021-03-02,16.68,16.9875,16.65,16.77,6750668,14.1170251945971,14.3772761087061,14.0916348615133,14.1931961938485,7976265.58625786,0.0,1.0
2021-03-03,16.86,17.295,16.69,16.79,6397287,14.2693671931,14.6375270228152,14.1254886389584,14.2101230825711,7558727.54274312,0.0,1.0
2021-03-04,16.32,16.915,15.97,16.76,12290832,13.8123411975914,14.3159161370869,13.516120644947,14.1847327494873,14522257.6948054,0.0,1.0
2021-03-05,17.1,17.16,15.93,16.89,9526419,14.4724898577704,14.523270523938,13.4822668675019,14.2947575261838,11255959.8590796,0.0,1.0
2021-03-08,17.14,17.66,17.08,17.32,8770240,14.5063436352155,14.9464427420015,14.4555629690479,14.6586856337183,10362495.0146003,0.0,1.0
2021-03-09,16.69,16.92,16.3,16.76,6245628,14.1254886389584,14.3201478592676,13.7954143088689,14.1847327494873,7379534.54102148,0.0,1.0
2021-03-10,17.28,17.28,16.66,16.69,6328715,14.6248318562733,14.6248318562733,14.1000983058746,14.1254886389584,7477706.15585506,0.0,1.0
2021-03-11,17.15,17.33,16.815,16.96,7770550,14.6417587449958,14.7954331808033,14.3557535450207,14.4795468405323,9101702.52228386,0.15,1.0
2021-03-12,17.65,17.76,17.36,17.48,6889171,15.0686321777945,15.1625443330102,14.8210455867713,14.923495210643,8069336.79947299,0.0,1.0
2021-03-15,17.7,17.79,17.39,17.72,7286604,15.1113195210744,15.1881567389782,14.8466579927392,15.1283944583863,8534853.00341463,0.0,1.0
2021-03-16,17.46,17.61,17.25,17.52,5131054,14.906420273331,15.0344823031706,14.7271334315555,14.9576450852668,6010041.3913783,0.0,1.0
2021-03-17,17.62,17.82,17.4,17.62,4730531,15.0430197718266,15.2137691449461,14.8551954613952,15.0430197718266,5540905.8476481,0.0,1.0
2021-03-18,17.6,18.42,17.4916,17.87,7084225,15.0259448345146,15.7260172643045,14.9333986742839,15.2564564882259,8297804.98818315,0.0,1.0
2021-03-19,17.26,17.57,17.06,17.4,33249135,14.7356709002115,15.0003324285467,14.564921527092,14.8551954613952,38944957.0356354,0.0,1.0
2021-03-22,17.01,17.17,16.725,17.17,8192189,14.5222341838122,14.6588336823078,14.2789163271169,14.6588336823078,9595571.39254311,0.0,1.0
2021-03-23,16.34,16.98,16.27,16.8,7889145,13.9502237838619,14.4966217778442,13.8904615032701,14.3429473420367,9240613.720414,0.0,1.0
2021-03-24,16.27,16.89,16.24,16.67,4082067,13.8904615032701,14.4197845599405,13.8648490973021,14.231960249509,4781355.18206969,0.0,1.0
2021-03-25,16.8,16.93,15.94,16.16,5499450,14.3429473420367,14.4539344345644,13.6087250376229,13.7965493480544,6441546.34307404,0.0,1.0
2021-03-26,17.25,17.31,16.875,17.1,7850745,14.7271334315555,14.7783582434914,14.4069783569565,14.5990714017159,9195635.51721662,0.0,1.0
2021-03-29,16.67,17.12,16.48,16.92,6129244,14.231960249509,14.6161463390279,14.0697483450455,14.4453969659084,7179228.69996247,0.0,1.0
2021-03-30,17.18,17.22,16.8499,16.88,4656956,14.6673711509637,14.7015210255876,14.38554931063,14.4112470912845,5454726.90753744,0.0,1.0
2021-03-31,16.91,17.235,16.91,17.12,4363655,14.4368594972524,14.7143272285716,14.4368594972524,14.6161463390279,5111181.28316228,0.0,1.0
2021-04-01,17.22,17.225,16.845,17.0,4607352,14.7015210255876,14.7057897599156,14.3813659509886,14.5136967151562,5396625.37651127,0.0,1.0
2021-04-05,17.27,17.58,17.09,17.45,4117618,14.7442083688675,15.0088698972027,14.59053393306,14.897882804675,4822996.33055593,0.0,1.0
2021-04-06,17.22,17.39,17.06,17.26,4269389,14.7015210255876,14.8466579927392,14.564921527092,14.7356709002115,5000766.82215686,0.0,1.0
2021-04-07,17.18,17.465,17.1099,17.36,4056155,14.6673711509637,14.910689007659,14.6075234956853,14.8210455867713,4751004.26537045,0.0,1.0
2021-04-08,17.14,17.205,16.83,17.01,2928729,14.6332212763398,14.6887148226037,14.3685597480046,14.5222341838122,3430441.87687949,0.0,1.0
2021-04-09,17.34,17.38,17.165,17.38,3753505,14.8039706494593,14.8381205240832,14.6545649479798,14.8381205240832,4396508.08834704,0.0,1.0
2021-04-12,17.45,17.54,17.325,17.44,5227300,14.897882804675,14.9747200225788,14.7911644464754,14.8893453360191,6122775.04098609,0.0,1.0
2021-04-13,17.14,17.55,17.04,17.45,5616207,14.6332212763398,14.9832574912348,14.5478465897801,14.897882804675,6578304.67824908,0.0,1.0
2021-04-14,17.37,17.65,17.07,17.09,5010996,14.8295830554272,15.0686321777945,14.573458995748,14.59053393306,5869416.57055864,0.0,1.0
2021-04-15,17.42,17.44,17.01,17.42,4269088,14.8722703987071,14.8893453360191,14.5222341838122,14.8722703987071,5000414.258637,0.0,1.0
2021-04-16,17.59,17.76,17.47,17.61,3254595,15.0174073658587,15.1625443330102,14.914957741987,15.0344823031706,3812131.12591932,0.0,1.0
2021-04-19,17.6,17.76,17.42,17.61,5857351,15.0259448345146,15.1625443330102,14.8722703987071,15.0344823031706,6860758.42386987,0.0,1.0
2021-04-20,16.78,17.44,16.72,17.41,8088384,14.3258724047248,14.8893453360191,14.2746475927889,14.8637329300511,9473983.83048821,0.0,1.0
2021-04-21,17.69,17.8,16.46,16.58,8322714,15.1027820524184,15.1966942076341,14.0526734077336,14.1551230316053,9748456.28765624,0.0,1.0
2021-04-22,17.28,17.83,17.27,17.79,5563324,14.7527458375235,15.2223066136021,14.7442083688675,15.1881567389782,6516362.43034048,0.0,1.0
2021-04-23,17.97,18.09,17.2396,17.3,6928033,15.3418311747857,15.4442807986574,14.7182544641533,14.7698207748354,8114856.14667761,0.0,1.0
2021-04-26,18.08,18.37,18.01,18.14,4592735,15.4357433300014,15.6833299210247,15.3759810494096,15.4869681419373,5379504.37661187,0.0,1.0
2021-04-27,18.33,18.365,18.02,18.11,4560713,15.6491800464008,15.6790611866967,15.3845185180656,15.4613557359693,5341996.77185176,0.0,1.0
2021-04-28,18.34,18.48,18.25,18.36,4123542,15.6577175150567,15.7772420762404,15.580880297153,15.6747924523687,4829935.15544505,0.0,1.0
2021-04-29,18.55,18.73,18.35,18.57,4281618,15.8370043568322,15.9906787926397,15.6662549837127,15.8540792941441,5015090.74004491,0.0,1.0
2021-04-30,18.29,18.7,18.28,18.43,3985272,15.6150301717769,15.9650663866718,15.6064927031209,15.7345547329605,4667978.48471307,0.0,1.0
2021-05-03,18.35,18.64,18.15,18.56,3786154,15.6662549837127,15.913841574736,15.4955056105932,15.8455418254882,4434750.10283122,0.0,1.0
2021-05-04,18.67,18.67,18.0799,18.25,3382086,15.9394539807039,15.9394539807039,15.4356579553148,15.580880297153,3961462.27445688,0.0,1.0
2021-05-05,18.71,18.93,18.66,18.74,3593420,15.9736038553278,16.1614281657592,15.9309165120479,15.9992162612957,4208999.34723092,0.0,1.0
2021-05-06,19.01,19.04,18.48,18.8,4607654,16.229727915007,16.2553403209749,15.7772420762404,16.0504410732316,5396979.11133849,0.0,1.0
2021-05-07,19.15,19.15,18.51,18.6,4194574,16.3492524761906,16.3492524761906,15.8028544822083,15.8796917001121,4913135.46090127,0.0,1.0
2021-05-10,19.0,19.44,18.99,19.28,4014001,16.221190446351,16.5968390672139,16.2126529776951,16.4602395687183,4701628.97428753,0.0,1.0
2021-05-11,18.9,19.2,18.7,18.76,4963365,16.1358157597913,16.3919398194705,15.9650663866718,16.0162911986077,5813626.0289832,0.0,1.0
2021-05-12,18.2,19.2,18.131,19.1,5926836,15.5381929538731,16.3919398194705,15.4792844201469,16.3065651329108,6942146.71681705,0.0,1.0
2021-05-13,18.7,18.75,18.12,18.16,7464551,15.9650663866718,16.0077537299517,15.4698932046253,15.5040430792492,8743283.63686181,0.0,1.0
2021-05-14,19.14,19.18,18.66,18.81,4023418,16.3407150075347,16.3748648821586,15.9309165120479,16.0589785418875,4712659.17583726,0.0,1.0
2021-05-17,19.18,19.23,18.845,19.05,2620983,16.3748648821586,16.4175522254384,16.0888596821834,16.2638777896309,3069976.71747342,0.0,1.0
2021-05-18,18.87,19.31,18.86,19.16,3778082,16.1102033538234,16.4858519746862,16.1016658851674,16.3577899448466,4425295.30970075,0.0,1.0
2021-05-19,18.82,18.82,18.36,18.7,4702322,16.0675160105435,16.0675160105435,15.6747924523687,15.9650663866718,5507864.43790862,0.0,1.0
2021-05-20,18.67,18.82,18.5,18.75,2773900,15.9394539807039,16.0675160105435,15.7943170135523,16.0077537299517,3249089.52732602,0.0,1.0
2021-05-21,19.02,19.18,18.79,18.84,4280928,16.238265383663,16.3748648821586,16.0419036045756,16.0845909478554,5014282.5379562,0.0,1.0
2021-05-24,19.01,19.11,18.88,19.05,5725870,16.229727915007,16.3151026015668,16.1187408224793,16.2638777896309,6706753.75890632,0.0,1.0
2021-05-25,18.56,19.29,18.53,19.09,4585916,15.8455418254882,16.4687770373743,15.8199294195202,16.2980276642548,5371517.23162219,0.0,1.0
2021-05-26,18.8,18.81,18.47,18.57,4207454,16.0504410732316,16.0589785418875,15.7687046075844,15.8540792941441,4928221.89989038,0.0,1.0
2021-05-27,19.12,19.19,18.92,19.09,4281377,16.3236400702227,16.3834023508145,16.1528906971032,16.2980276642548,5014808.45496756,0.0,1.0
2021-05-28,19.07,19.15,18.79,19.15,2596730,16.2809527269429,16.3492524761906,16.0419036045756,16.3492524761906,3041568.99970917,0.0,1.0
2021-06-01,19.4,19.4,19.13,19.13,3558588,16.56268919259,16.56268919259,16.3321775388787,16.3321775388787,4168200.36874727,0.0,1.0
2021-06-02,19.18,19.45,19.13,19.45,3178633,16.3748648821586,16.6053765358699,16.3321775388787,16.6053765358699,3723156.27510468,0.0,1.0
2021-06-03,19.11,19.34,19.05,19.11,4150435,16.3151026015668,16.5114643806542,16.2638777896309,16.3151026015668,4861435.12467909,0.0,1.0
2021-06-04,19.08,19.14,18.82,19.12,1805086,16.2894901955988,16.3407150075347,16.0675160105435,16.3236400702227,2114310.5441879,0.0,1.0
2021-06-07,19.13,19.295,19.025,19.19,2873157,16.3321775388787,16.4730457717023,16.242534117991,16.3834023508145,3365349.98343972,0.0,1.0
2021-06-08,19.31,19.32,18.79,19.0,5758058,16.4858519746862,16.4943894433422,16.0419036045756,16.221190446351,6744455.80069067,0.0,1.0
2021-06-09,18.79,19.15,18.78,19.12,4118369,16.0419036045756,16.3492524761906,16.0333661359196,16.3236400702227,4823875.9823945,0.0,1.0
2021-06-10,18.25,18.9699,18.23,18.91,3791891,15.7089423269926,16.3286063040447,15.6917270477301,16.2770465426537,4405262.25824195,0.15,1.0
2021-06-11,18.3,18.48,18.175,18.32,3543049,15.7519805251487,15.9069180385108,15.6443850297584,15.7691958044112,4116167.90640921,0.0,1.0
2021-06-14,17.94,18.37,17.84,18.25,4251726,15.4421054984245,15.8122340025673,15.3560291021122,15.7089423269926,4939479.5578739,0.0,1.0
2021-06-15,18.1,18.27,17.785,17.94,5253511,15.5798277325241,15.726157606255,15.3086870841404,15.4421054984245,6103311.97061283,0.0,1.0
2021-06-16,18.23,18.32,17.7701,17.96,4217110,15.6917270477301,15.7691958044112,15.2958617010899,15.4593207776869,4899264.11963181,0.0,1.0
2021-06-17,17.07,18.38,17.03,18.37,6595413,14.6932408505076,15.8208416421986,14.6588102919827,15.8122340025673,7662278.25810877,0.0,1.0
2021-06-18,16.74,16.95,16.49,16.78,11711600,14.409188742677,14.5899491749328,14.1939977518963,14.4436193012019,13606052.880641,0.0,1.0
2021-06-21,17.18,17.29,16.92,16.92,4045113,14.7879248864511,14.8826089223946,14.5641262560391,14.5641262560391,4699445.11306467,0.0,1.0
2021-06-22,17.19,17.305,16.91,17.17,4772664,14.7965325260823,14.8955203818415,14.5555186164079,14.7793172468199,5544683.79773314,0.0,1.0
2021-06-23,17.28,17.47,17.22,17.41,5266724,14.8740012827634,15.0375464357567,14.822355444976,14.9859005979694,6118662.28796584,0.0,1.0
2021-06-24,17.51,17.64,17.1801,17.41,3241511,15.0719769942817,15.1838763094876,14.7880109628474,14.9859005979694,3765853.51951733,0.0,1.0
2021-06-25,17.86,17.96,17.4799,17.62,6165096,15.3732443813747,15.4593207776869,15.0460679989916,15.1666610302252,7162353.75100138,0.0,1.0
2021-06-28,17.45,17.74,17.38,17.74,3740072,15.0203311564943,15.2699527057999,14.9600776790757,15.2699527057999,4345061.08553951,0.0,1.0
2021-06-29,17.28,17.89,17.25,17.65,5856557,14.8740012827634,15.3990673002683,14.8481783638697,15.1924839491189,6803905.89163631,0.0,1.0
2021-06-30,17.28,17.3558,17.15,17.2,4748123,14.8740012827634,14.9392471911681,14.7621019675574,14.8051401657136,5516173.0781266,0.0,1.0
2021-07-01,17.33,17.48,17.205,17.38,4240749,14.9170394809195,15.046154075388,14.8094439855292,14.9600776790757,4926726.93291483,0.0,1.0
2021-07-02,17.23,17.41,17.0933,17.38,3908695,14.8309630846072,14.9859005979694,14.7132966508483,14.9600776790757,4540960.31834225,0.0,1.0
2021-07-06,16.64,17.05,16.505,17.01,6574949,14.3231123463647,14.6760255712451,14.2069092113432,14.6415950127202,7638504.02861416,0.0,1.0
2021-07-07,16.49,16.675,16.31,16.42,9538075,14.1939977518963,14.353239085074,14.0390602385342,14.1337442744777,11080941.3598073,0.0,1.0
2021-07-08,16.13,16.4121,15.85,16.1,8251991,13.8841227251721,14.126944239169,13.6431088154977,13.8582998062784,9586822.11794913,0.0,1.0
2021-07-09,16.79,16.81,16.39,16.52,6203905,14.4522269408332,14.4694422200956,14.107921355584,14.21982067079,7207440.44336151,0.0,1.0
2021-07-12,16.92,17.03,16.39,16.54,5132099,14.5641262560391,14.6588102919827,14.107921355584,14.2370359500525,5962260.52654503,0.0,1.0
2021-07-13,16.47,16.9,16.41,16.88,6223390,14.1767824726339,14.5469109767767,14.1251366348465,14.5296956975142,7230077.31111478,0.0,1.0
2021-07-14,16.36,16.75,16.195,16.52,7079861,14.0820984366903,14.4177963823083,13.9400723827751,14.21982067079,8225089.92397177,0.0,1.0
2021-07-15,16.47,16.65,16.08,16.16,6017639,14.1767824726339,14.331719985996,13.8410845270159,13.9099456440658,6991044.3022821,0.0,1.0
2021-07-16,15.56,16.0992,15.53,15.88,10617527,13.393487266192,13.8576111951079,13.3676643472983,13.6689317343914,12335004.0834415,0.0,1.0
2021-07-19,15.01,15.35,14.85,15.25,10970606,12.9200670864744,13.2127268339362,12.7823448523748,13.1266504376239,12745196.6741246,0.0,1.0
2021-07-20,15.45,15.71,14.97,15.14,8632641,13.2988032302485,13.5226018606605,12.8856365279495,13.0319664016804,10029045.5570195,0.0,1.0
2021-07-21,15.79,16.04,15.64,15.66,5059759,13.5914629777103,13.806653968491,13.4623483832419,13.4795636625043,5878218.90410353,0.0,1.0
2021-07-22,15.35,15.76,15.32,15.73,7150714,13.2127268339362,13.5656400588166,13.1869039150425,13.5398171399229,8307404.01126574,0.0,1.0
2021-07-23,15.43,15.745,15.365,15.53,3825133,13.2815879509861,13.5527285993698,13.2256382933831,13.3676643472983,4443881.44006665,0.0,1.0
2021-07-26,15.48,15.8,15.42,15.49,5064677,13.3246261491422,13.6000706173415,13.2729803113548,13.3332337887734,5883932.43325984,0.0,1.0
2021-07-27,15.37,15.505,15.13,15.28,4117642,13.2299421131987,13.3461452482203,13.0233587620492,13.1524733565176,4783706.30789543,0.0,1.0
2021-07-28,15.54,15.67,15.22,15.52,3223107,13.3762719869296,13.4881713021355,13.1008275187303,13.3590567076671,3744472.51289012,0.0,1.0
2021-07-29,15.62,15.79,15.52,15.73,8116526,13.4451331039794,13.5914629777103,13.3590567076671,13.5398171399229,9429444.47924257,0.0,1.0
2021-07-30,15.45,15.795,15.36,15.59,5655674,13.2988032302485,13.5957667975259,13.2213344735675,13.4193101850857,6570528.32402628,0.0,1.0
2021-08-02,15.31,15.895,15.28,15.51,5416101,13.1782962754113,13.6818431938382,13.1524733565176,13.3504490680359,6292202.31333826,0.0,1.0
2021-08-03,15.65,15.715,15.075,15.4,4724026,13.4709560228731,13.5269056804761,12.9760167440774,13.2557650320924,5488178.17937111,0.0,1.0
2021-08-04,15.53,15.75,15.35,15.42,4098992,13.3676643472983,13.5570324191854,13.2127268339362,13.2729803113548,4762039.50863455,0.0,1.0
2021-08-05,15.65,15.75,15.59,15.63,3431756,13.4709560228731,13.5570324191854,13.4193101850857,13.4537407436106,3986872.29835862,0.0,1.0
2021-08-06,15.97,16.145,15.81,15.93,3929990,13.7464004910724,13.8970341846189,13.6086782569728,13.7119699325475,4565699.96929456,0.0,1.0
2021-08-09,15.85,16.07,15.74,15.89,3632727,13.6431088154977,13.8324768873847,13.5484247795541,13.6775393740226,4220352.10073193,0.0,1.0
2021-08-10,16.07,16.13,15.765,15.8,3195891,13.8324768873847,13.8841227251721,13.5699438786322,13.6000706173415,3712854.08883197,0.0,1.0
2021-08-11,16.41,16.42,16.04,16.16,4119227,14.1251366348465,14.1337442744777,13.806653968491,13.9099456440658,4785547.69539294,0.0,1.0
2021-08-12,16.38,16.54,16.25,16.5,3849133,14.0993137159528,14.2370359500525,13.9874144007468,14.2026053915275,4471763.64823082,0.0,1.0
2021-08-13,16.25,16.49,16.225,16.43,3611768,13.9874144007468,14.1939977518963,13.9658953016687,14.1423519141089,4196002.80069392,0.0,1.0
2021-08-16,16.23,16.34,16.01,16.15,4145133,13.9701991214844,14.0648831574279,13.7808310495973,13.9013380044345,4815644.21558879,0.0,1.0
2021-08-17,16.0,16.24,15.81,16.04,3909151,13.7722234099661,13.9788067611156,13.6086782569728,13.806653968491,4541490.08029735,0.0,1.0
2021-08-18,15.94,16.285,15.83,15.92,3589867,13.7205775721787,14.0175411394561,13.6258935362352,13.7033622929163,4170559.12398545,0.0,1.0
2021-08-19,15.59,15.85,15.45,15.76,3651413,13.4193101850857,13.6431088154977,13.2988032302485,13.5656400588166,4242060.72330509,0.0,1.0
2021-08-20,15.83,15.84,15.46,15.52,4248824,13.6258935362352,13.6345011758664,13.3074108698797,13.3590567076671,4936108.13420339,0.0,1.0
2021-08-23,15.96,16.03,15.855,15.95,3030747,13.7377928514412,13.7980463288598,13.6474126353133,13.72918521181,3520996.61445438,0.0,1.0
2021-08-24,16.24,16.29,15.98,16.01,5478695,13.9788067611156,14.0218449592717,13.7550081307036,13.7808310495973,6364921.43574773,0.0,1.0
2021-08-25,16.47,16.69,16.21,16.37,3458202,14.1767824726339,14.3661505445209,13.9529838422219,14.0907060763216,4017596.16823817,0.0,1.0
2021-08-26,16.31,16.63,16.25,16.61,2732610,14.0390602385342,14.3145047067335,13.9874144007468,14.2972894274711,3174633.36881111,0.0,1.0
2021-08-27,16.69,16.75,16.28,16.3,3685361,14.3661505445209,14.4177963823083,14.0132373196405,14.030452598903,4281500.10675329,0.0,1.0
2021-08-30,16.3,16.74,16.29,16.74,3142872,14.030452598903,14.409188742677,14.0218449592717,14.409188742677,3651258.80572131,0.0,1.0
2021-08-31,16.39,16.545,16.259,16.35,3026858,14.107921355584,14.2413397698681,13.9951612764149,14.0734907970591,3516478.53497312,0.0,1.0
2021-09-01,16.19,16.465,16.1017,16.45,2349326,13.9357685629594,14.1724786528182,13.8597631050157,14.1595671933714,2729349.85739479,0.0,1.0
2021-09-02,15.95,16.16,15.77,16.03,6163454,13.72918521181,13.9099456440658,13.5742476984478,13.7980463288598,7160446.14325948,0.0,1.0
2021-09-03,15.88,16.04,15.78,16.0,2935199,13.6689317343914,13.806653968491,13.5828553380791,13.7722234099661,3409992.89671815,0.0,1.0
2021-09-07,15.75,16.16,15.745,15.91,3149358,13.5570324191854,13.9099456440658,13.5527285993698,13.694754653285,3658793.97247768,0.0,1.0
2021-09-08,15.33,15.67,15.295,15.51,6645508,13.1955115546738,13.4881713021355,13.1653848159645,13.3504490680359,7720476.55885808,0.0,1.0
2021-09-09,15.43,15.55,15.13,15.21,4155055,13.4107025454545,13.5149983526777,13.1499630273964,13.2194935655452,4780696.49466132,0.15,1.0
2021-09-10,15.24,15.6,15.23,15.52,3414890,13.245567517351,13.5584549390207,13.2368762000824,13.4889244008719,3929082.20292007,0.0,1.0
2021-09-13,15.6,15.62,15.3,15.38,3926819,13.5584549390207,13.5758375735579,13.2977154209626,13.3672459591115,4518094.18370384,0.0,1.0
2021-09-14,15.17,15.67,15.12,15.66,4132130,13.1847282964708,13.619294159901,13.1412717101278,13.6106028426324,4754319.59540485,0.0,1.0
2021-09-15,15.49,15.55,15.2,15.21,2769053,13.4628504490661,13.5149983526777,13.2108022482766,13.2194935655452,3185999.21556548,0.0,1.0
2021-09-16,15.34,15.66,15.305,15.59,3099555,13.3324806900371,13.6106028426324,13.3020610795969,13.5497636217521,3566266.08396518,0.0,1.0
2021-09-17,15.22,15.5,15.1,15.31,9582764,13.2281848828138,13.4715417663347,13.1238890755906,13.3064067382313,11025675.0545942,0.0,1.0
2021-09-20,15.0,15.02,14.671,14.83,7678849,13.0369759029046,13.0543585374418,12.7510315647675,12.8892235093383,8835080.76242878,0.0,1.0
2021-09-21,14.83,15.11,14.73,15.06,3184221,12.8892235093383,13.1325803928592,12.8023103366523,13.0891238065162,3663680.54644932,0.0,1.0
2021-09-22,15.26,15.42,15.01,15.03,3752934,13.2629501518882,13.4020112281859,13.0456672201732,13.0630498547104,4318026.69723875,0.0,1.0
2021-09-23,15.87,15.985,15.4,15.41,2914796,13.793120505273,13.893070653862,13.3846285936487,13.3933199109173,3353687.26042203,0.0,1.0
2021-09-24,16.08,16.14,15.82,15.86,3382121,13.9756381679137,14.0277860715253,13.74966391893,13.7844291880044,3891379.05736998,0.0,1.0
2021-09-27,16.68,16.79,16.32,16.32,4226147,14.4971172040299,14.5927216939845,14.1842297823602,14.1842297823602,4862493.07140903,0.0,1.0
2021-09-28,16.47,16.805,16.415,16.75,3997717,14.3145995413892,14.6057586698874,14.2667972964119,14.5579564249101,4599667.54917757,0.0,1.0
2021-09-29,16.6,16.66,16.37,16.58,2986389,14.427586665881,14.4797345694927,14.2276863687032,14.4102040313438,3436060.27453191,0.0,1.0
2021-09-30,16.29,16.77,16.29,16.77,4194129,14.1581558305543,14.5753390594473,14.1581558305543,14.5753390594473,4825654.00661543,0.0,1.0
2021-10-01,16.67,16.81,16.235,16.37,4223257,14.4884258867613,14.6101043285217,14.110353585577,14.2276863687032,4859167.91377102,0.0,1.0
2021-10-04,16.63,16.99,16.58,16.66,4005295,14.4536606176869,14.7665480393566,14.4102040313438,14.4797345694927,4608386.5957453,0.0,1.0
2021-10-05,16.55,16.74,16.42,16.72,6201222,14.384130079538,14.5492651076415,14.2711429550462,14.5318824731043,7134962.17932537,0.0,1.0
2021-10-06,16.24,16.465,16.0,16.43,4918040,14.1146992442113,14.3102538827549,13.9061076297649,14.2798342723148,5658566.87543348,0.0,1.0
2021-10-07,16.52,16.65,16.22,16.3,4289301,14.3580561277322,14.4710432522241,14.0973166096741,14.166847147823,4935156.39510123,0.0,1.0
2021-10-08,16.68,16.815,16.44,16.49,3626616,14.4971172040299,14.614449987156,14.2885255895834,14.3319821759264,4172688.54411858,0.0,1.0
2021-10-11,16.58,16.96,16.58,16.8,3042814,14.4102040313438,14.7404740875508,14.4102040313438,14.6014130112531,3500981.38862336,0.0,1.0
2021-10-12,16.6,16.7,16.445,16.53,3335758,14.427586665881,14.5144998385671,14.2928712482177,14.3667474450008,3838035.01461197,0.0,1.0
2021-10-13,16.52,16.59,16.18,16.55,3060474,14.3580561277322,14.4188953486124,14.0625513405997,14.384130079538,3521300.51799607,0.0,1.0
2021-10-14,16.82,16.84,16.51,16.74,2879504,14.6187956457903,14.6361782803275,14.3493648104636,14.5492651076415,3313081.21773678,0.0,1.0
2021-10-15,16.8,17.08,16.8,17.0,3695808,14.6014130112531,14.844769894774,14.6014130112531,14.7752393566252,4252299.0310697,0.0,1.0
2021-10-18,16.73,17.05,16.7,16.78,3473444,14.5405737903729,14.8186959429682,14.5144998385671,14.5840303767159,3996452.88815729,0.0,1.0
2021-10-19,17.02,17.03,16.72,16.86,6784159,14.7926219911624,14.801313308431,14.5318824731043,14.6535609148647,7805674.08867633,0.0,1.0
2021-10-20,17.27,17.29,16.7816,17.06,5019225,15.0099049228774,15.0272875574147,14.5854209874789,14.8273872602368,5774987.66283878,0.0,1.0
2021-10-21,16.92,17.3489,16.835,17.26,3183489,14.7057088184763,15.0784794161267,14.6318326216932,15.0012136056088,3662838.32659085,0.0,1.0
2021-10-22,17.06,17.22,16.93,16.955,2898872,14.8273872602368,14.9664483365344,14.7144001357449,14.7361284289164,3335365.52677927,0.0,1.0
2021-10-25,16.97,17.16,16.9,17.15,3570458,14.7491654048194,14.9143004329228,14.6883261839391,14.9056091156542,4108074.63317223,0.0,1.0
2021-10-26,16.78,17.035,16.78,16.97,2841509,14.5840303767159,14.8056589670653,14.5840303767159,14.7491654048194,3269365.17467244,0.0,1.0
2021-10-27,16.68,17.14,16.65,16.96,4627519,14.4971172040299,14.8969177983856,14.4710432522241,14.7404740875508,5324301.08922232,0.0,1.0
2021-10-28,17.19,17.21,16.74,16.74,4655570,14.9403743847286,14.9577570192658,14.5492651076415,14.5492651076415,5356575.82863535,0.0,1.0
2021-10-29,16.97,17.35,16.97,17.23,4151797,14.7491654048194,15.0794354610263,14.7491654048194,14.975139653803,4776947.92594691,0.0,1.0
2021-11-01,17.33,17.33,17.05,17.14,5051081,15.0620528264891,15.0620528264891,14.8186959429682,14.8969177983856,5811640.33471287,0.0,1.0
2021-11-02,17.04,17.35,16.925,17.26,3421696,14.8100046256996,15.0794354610263,14.7100544771106,15.0012136056088,3936913.00668623,0.0,1.0
2021-11-03,17.47,17.63,16.97,17.0,6433284,15.1837312682495,15.3227923445472,14.7491654048194,14.7752393566252,7401966.58478909,0.0,1.0
2021-11-04,17.14,17.4,16.96,17.4,3959878,14.8969177983856,15.1228920473693,14.7404740875508,15.1228920473693,4556130.99559128,0.0,1.0
2021-11-05,17.32,17.535,17.15,17.4,3513452,15.0533615092205,15.2402248304954,14.9056091156542,15.1228920473693,4042485.03583245,0.0,1.0
2021-11-08,17.28,17.44,17.12,17.39,2734175,15.018596240146,15.1576573164437,14.8795351638484,15.1142007301007,3145869.51034118,0.0,1.0
2021-11-09,17.27,17.32,16.94,17.07,3970072,15.0099049228774,15.0533615092205,14.7230914530135,14.8360785775054,4567859.94263689,0.0,1.0
2021-11-10,17.3,17.44,17.23,17.34,3590224,15.0359788746833,15.1576573164437,14.975139653803,15.0707441437577,4130816.87049844,0.0,1.0
2021-11-11,17.33,17.41,17.215,17.31,2162043,15.0620528264891,15.1315833646379,14.9621026779001,15.0446701919519,2487589.54849142,0.0,1.0
2021-11-12,17.17,17.335,17.01,17.33,2703898,14.9229917501914,15.0663984851234,14.7839306738938,15.0620528264891,3111033.59414539,0.0,1.0
2021-11-15,17.23,17.35,17.18,17.29,2484346,14.975139653803,15.0794354610263,14.93168306746,15.0272875574147,2858422.86413198,0.0,1.0
2021-11-16,17.29,17.4,17.096,17.29,3075528,15.0272875574147,15.1228920473693,14.8586760024038,15.0272875574147,3538621.25262667,0.0,1.0
2021-11-17,17.16,17.3,16.99,17.23,2074235,14.9143004329228,15.0359788746833,14.7665480393566,14.975139653803,2386559.98382785,0.0,1.0
2021-11-18,17.03,17.23,16.9204,17.12,2297547,14.801313308431,14.975139653803,14.7060564711671,14.8795351638484,2643496.8704914,0.0,1.0
2021-11-19,16.78,16.915,16.6,16.73,2389591,14.5840303767159,14.701363159842,14.427586665881,14.5405737903729,2749400.26482784,0.0,1.0
2021-11-22,17.04,17.23,16.9333,17.11,2963945,14.8100046256996,14.975139653803,14.7172682704436,14.8708438465798,3410236.80116604,0.0,1.0
2021-11-23,17.38,17.405,17.17,17.21,3184341,15.1055094128321,15.1272377060036,14.9229917501914,14.9577570192658,3663818.61527858,0.0,1.0
2021-11-24,17.32,17.475,17.24,17.33,2161534,15.0533615092205,15.1880769268838,14.9838309710716,15.0620528264891,2487003.90654065,0.0,1.0
2021-11-26,16.52,16.75,16.2,16.72,3190177,14.3580561277322,14.5579564249101,14.0799339751369,14.5318824731043,3670533.36267491,0.0,1.0
2021-11-29,16.62,16.93,16.415,16.93,2969465,14.4449693004182,14.7144001357449,14.2667972964119,14.7144001357449,3416587.967312,0.0,1.0
2021-11-30,16.13,16.46,16.03,16.32,3961877,14.0190947542567,14.3059082241206,13.9321815815707,14.1842297823602,4558430.99217202,0.0,1.0
2021-12-01,15.75,16.715,15.74,16.5,3990564,13.6888246980498,14.52753681447,13.6801333807812,14.340673493195,4591437.49638011,0.0,1.0
2021-12-02,16.37,16.485,15.85,15.95,3766261,14.2276863687032,14.3276365172921,13.7757378707358,13.8626510434218,4333360.39130159,0.0,1.0
2021-12-03,16.01,16.41,15.905,16.37,4421303,13.9147989470335,14.2624516377776,13.8235401157131,14.2276863687032,5087034.40843396,0.0,1.0
2021-12-06,16.6,16.79,16.31,16.42,5062165,14.427586665881,14.5927216939845,14.1755384650916,14.2711429550462,5824393.29224218,0.0,1.0
2021-12-07,16.67,16.82,16.585,16.69,5813879,14.4884258867613,14.6187956457903,14.4145496899781,14.5058085212985,6689295.55822607,0.0,1.0
2021-12-08,16.75,16.905,16.6711,16.69,4280813,14.5579564249101,14.6926718425734,14.4893819316608,14.5058085212985,4925390.32657826,0.0,1.0
2021-12-09,16.39,16.565,16.305,16.51,3394723,14.3754387622694,14.5289288039654,14.3008864563028,14.4806890765752,3870456.47024247,0.15,1.0
2021-12-10,16.33,16.49,16.16,16.45,3783458,14.3228136051165,14.4631473575243,14.1737089931833,14.4280639194223,4313668.44835076,0.0,1.0
2021-12-13,15.94,16.225,15.82,16.21,4171621,13.9807500836226,14.2307195800989,13.8754997693168,14.2175632908107,4756228.26688638,0.0,1.0
2021-12-14,16.15,16.31,15.94,15.97,5980062,14.1649381336578,14.3052718860655,13.9807500836226,14.0070626621991,6818102.58461473,0.0,1.0
2021-12-15,16.17,16.295,15.9501,16.23,5321494,14.1824798527088,14.2921155967773,13.9896086517433,14.2351050098617,6067243.44921703,0.0,1.0
2021-12-16,16.31,16.575,16.19,16.42,5274906,14.3052718860655,14.5376996634909,14.2000215717597,14.4017513408459,6014126.64821868,0.0,1.0
2021-12-17,15.78,16.32,15.52,16.29,11784533,13.8404163312149,14.314042745591,13.6123739835523,14.2877301670146,13436007.0022313,0.0,1.0
2021-12-20,15.24,15.58,15.0,15.5,4586355,13.3667899168387,13.6649991407052,13.156289288227,13.5948322645013,5229082.72179464,0.0,1.0
2021-12-21,15.7,15.745,15.42,15.5,4729184,13.770249455011,13.8097183228757,13.5246653882974,13.5948322645013,5391927.65117128,0.0,1.0
2021-12-22,15.82,15.865,15.57,15.64,3211147,13.8754997693168,13.9149686371815,13.6562282811797,13.7176242978581,3661154.29242671,0.0,1.0
2021-12-23,15.97,16.04,15.8601,15.96,2706978,14.0070626621991,14.0684586788775,13.910670916014,13.9982918026736,3086331.49594355,0.0,1.0
2021-12-27,16.21,16.24,15.83,15.98,4223925,14.2175632908107,14.2438758693871,13.8842706288423,14.0158335217245,4815862.10305492,0.0,1.0
2021-12-28,16.37,16.46,16.14,16.17,2360355,14.3578970432185,14.4368347789478,14.1561672741323,14.1824798527088,2691133.05616368,0.0,1.0
2021-12-29,16.45,16.48,16.2844,16.4,2337610,14.4280639194223,14.4543764979988,14.2828184856803,14.3842096217949,2665200.59203755,0.0,1.0
2021-12-30,16.37,16.635,16.37,16.47,2069736,14.3578970432185,14.5903248206438,14.3578970432185,14.4456056384733,2359786.96727059,0.0,1.0
2021-12-31,16.33,16.48,16.29,16.35,2059361,14.3228136051165,14.4543764979988,14.2877301670146,14.3403553241675,2347958.02397279,0.0,1.0
2022-01-03,16.74,16.88,16.55,16.59,4093957,14.6824188456614,14.8052108790182,14.5157725146772,14.5508559527791,4667680.5028111,0.0,1.0
2022-01-04,17.4,17.49,16.94,17.005,4387683,15.2612955743434,15.3402333100727,14.8578360361711,14.9148466230867,5002569.0039284,0.0,1.0
2022-01-05,17.36,17.67,17.355,17.52,4693682,15.2262121362414,15.4981087815315,15.2218267064787,15.3665458886492,5351450.43238009,0.0,1.0
2022-01-06,18.09,18.185,17.55,17.66,4745725,15.8664848816018,15.9498080470939,15.3928584672256,15.489337922006,5410786.69224012,0.0,1.0
2022-01-07,18.39,18.46,17.95,18.14,5457406,16.1296106673664,16.1910066840448,15.743692848245,15.9103391792292,6222202.03634877,0.0,1.0
2022-01-10,18.19,18.62,17.935,18.56,8288748,15.9541934768567,16.3313404364525,15.7305365589568,16.2787152792996,9450325.79294665,0.0,1.0
2022-01-11,18.27,18.33,17.995,18.33,6189209,16.0243603530605,16.0769855102135,15.7831617161097,16.0769855102135,7056559.2596901,0.0,1.0
2022-01-12,18.18,18.39,17.98,18.36,5496612,15.9454226173312,16.1296106673664,15.7700054268215,16.1032980887899,6266902.33041469,0.0,1.0
2022-01-13,18.46,18.53,18.25,18.32,8445992,16.1910066840448,16.2524027007231,16.0068186340096,16.068214650688,9629605.82763778,0.0,1.0
2022-01-14,18.63,18.65,18.12,18.21,6930827,16.340111295978,16.357653015029,15.8927974601783,15.9717351959076,7902106.94842588,0.0,1.0
2022-01-18,18.31,18.72,18.27,18.63,4305868,16.0594437911625,16.4190490317074,16.0243603530605,16.340111295978,4909288.52239489,0.0,1.0
2022-01-19,17.59,18.4098,17.59,18.36,5138100,15.4279419053276,16.1469769692268,15.4279419053276,16.1032980887899,5858148.77671986,0.0,1.0
2022-01-20,17.39,17.825,17.105,17.825,9771599,15.2525247148179,15.6340571041765,15.0025552183416,15.6340571041765,11140982.2168597,0.0,1.0
2022-01-21,17.15,17.52,17.11,17.33,10135068,15.0420240862063,15.3665458886492,15.0069406481043,15.199899557665,11555387.4401379,0.0,1.0
2022-01-24,17.37,17.39,16.51,16.82,5839493,15.2349829957669,15.2525247148179,14.4806890765752,14.7525857218653,6657834.36963358,0.0,1.0
2022-01-25,17.4,17.54,16.72,17.17,5623573,15.2612955743434,15.3840876077002,14.6648771266104,15.0595658052572,6411655.53234558,0.0,1.0
2022-01-26,17.45,17.83,17.175,17.56,6766089,15.3051498719708,15.6384425339392,15.06395123502,15.4016293267511,7714282.71122161,0.0,1.0
2022-01-27,17.12,17.86,16.94,17.61,4171648,15.0157115076298,15.6647551125157,14.8578360361711,15.4454836243786,4756259.05064244,0.0,1.0
2022-01-28,17.29,17.3,16.82,17.09,4127609,15.164816119563,15.1735869790885,14.7525857218653,14.9893989290533,4706048.4642432,0.0,1.0
2022-01-31,17.11,17.15,16.77,17.09,5738774,15.0069406481043,15.0420240862063,14.7087314242378,14.9893989290533,6543000.69830712,0.0,1.0
2022-02-01,17.49,17.51,17.005,17.085,4375232,15.3402333100727,15.3577750291237,14.9148466230867,14.9850134992906,4988373.13183194,0.0,1.0
2022-02-02,17.41,17.485,17.28,17.4,4900985,15.2700664338689,15.33584788031,15.1560452600376,15.2612955743434,5587804.69093096,0.0,1.0
2022-02-03,17.38,17.75,17.3,17.49,5699464,15.2437538552924,15.5682756577353,15.1735869790885,15.3402333100727,6498181.82977345,0.0,1.0
2022-02-04,17.74,17.81,17.38,17.47,4834970,15.5595047982099,15.6209008148882,15.2437538552924,15.3226915910218,5512538.4073835,0.0,1.0
2022-02-07,17.91,18.02,17.655,17.79,3628312,15.7086094101431,15.8050888649234,15.4849524922432,15.6033590958373,4136780.42551877,0.0,1.0
2022-02-08,18.35,18.39,18.07,18.2,7633182,16.0945272292644,16.1296106673664,15.8489431625509,15.9629643363822,8702889.35516634,0.0,1.0
2022-02-09,18.15,18.4,18.12,18.32,4547767,15.9191100387547,16.1383815268918,15.8927974601783,16.068214650688,5185087.0337006,0.0,1.0
2022-02-10,18.09,18.48,18.01,18.2,7135318,15.8664848816018,16.2085484030957,15.7963180053979,15.9629643363822,8135255.13579092,0.0,1.0
2022-02-11,17.97,18.4032,17.82,17.98,4409158,15.761234567296,16.14118820194,15.6296716744137,15.7700054268215,5027053.49138098,0.0,1.0
2022-02-14,17.83,18.2,17.685,18.05,3778067,15.6384425339392,15.9629643363822,15.5112650708197,15.8314014434999,4307521.95839235,0.0,1.0
2022-02-15,18.53,18.555,18.005,18.02,4937490,16.2524027007231,16.2743298495369,15.7919325756352,15.8050888649234,5629425.46925258,0.0,1.0
2022-02-16,18.55,18.67,18.29,18.32,3802738,16.2699444197741,16.3751947340799,16.0419020721115,16.068214650688,4335650.3304502,0.0,1.0
2022-02-17,17.81,18.425,17.77,18.41,4786418,15.6209008148882,16.1603086757056,15.5858173767863,16.1471523864173,5457182.37316713,0.0,1.0
2022-02-18,18.1,18.2,17.7,17.72,8708185,15.8752557411273,15.9629643363822,15.5244213601079,15.5419630791589,9928542.32210357,0.0,1.0
2022-02-22,17.85,18.24,17.79,18.09,5361811,15.6559842529902,15.9980477744841,15.6033590958373,15.8664848816018,6113210.43783755,0.0,1.0
2022-02-23,17.68,18.28,17.58,18.28,5104981,15.5068796410569,16.033131212586,15.4191710458021,16.033131212586,5820388.50943506,0.0,1.0
2022-02-24,17.44,17.515,16.78,17.02,8114238,15.2963790124453,15.3621604588864,14.7175022837633,14.928002912375,9251360.11632976,0.0,1.0
2022-02-25,18.25,18.265,17.64,17.65,5748521,16.0068186340096,16.0199749232978,15.471796202955,15.4805670624805,6554113.63424192,0.0,1.0
2022-02-28,23.48,24.24,23.33,24.15,99779047,20.5939781658381,21.2605634897749,20.4624152729558,21.1816257540455,113761994.146732,0.0,1.0
2022-03-01,23.44,23.655,23.34,23.37,33907757,20.5588947277361,20.7474682075341,20.4711861324813,20.4974987110577,38659559.9912156,0.0,1.0
2022-03-02,23.83,23.91,23.5,23.5,26280817,20.90095824923,20.9711251254339,20.611519884889,20.611519884889,29963787.3843929,0.0,1.0
2022-03-03,23.87,23.97,23.7,23.76,17356987,20.936041687332,21.0237502825868,20.7869370753987,20.8395622325516,19789379.7632573,0.0,1.0
2022-03-04,23.7,23.83,23.67,23.75,15210472,20.7869370753987,20.90095824923,20.7606244968223,20.8307913730262,17342054.0550266,0.0,1.0
2022-03-07,23.45,23.84,23.45,23.71,16658974,20.5676655872616,20.9097291087555,20.5676655872616,20.7957079349242,18993547.8405458,0.0,1.0
2022-03-08,23.4,23.61,23.4,23.5,18234865,20.5238112896342,20.7079993396694,20.5238112896342,20.611519884889,20790282.8075362,0.0,1.0
2022-03-09,23.47,23.61,23.42,23.54,13358985,20.5852073063126,20.7079993396694,20.5413530086852,20.646603322991,15231101.3090382,0.0,1.0
2022-03-10,23.21,23.43,23.1,23.39,13031490,20.4887278515323,20.6829338027316,20.3916248759326,20.6476236297863,14762306.6249757,0.15,1.0
2022-03-11,23.08,23.305,23.05,23.25,12038458,20.3739697894599,20.5725895122774,20.3474871597509,20.5240380244776,13637382.0866142,0.0,1.0
2022-03-14,23.3,23.325,23.1,23.16,12877435,20.5681757406593,20.5902445987501,20.3916248759326,20.4445901353506,14587790.345785,0.0,1.0
2022-03-15,23.16,23.38,23.01,23.34,12617106,20.4445901353506,20.6387960865499,20.3121769868056,20.6034859136046,14292884.9649442,0.0,1.0
2022-03-16,23.05,23.25,22.85,23.2,10749943,20.3474871597509,20.5240380244776,20.1709362950242,20.4799003082959,12177729.0829377,0.0,1.0
2022-03-17,23.1,23.14,22.97,23.0,8485613,20.3916248759326,20.4269350488779,20.2768668138602,20.3033494435692,9612655.26865157,0.0,1.0
2022-03-18,23.01,23.065,22.95,23.03,24120263,20.3121769868056,20.3607284746054,20.2592117273876,20.3298320732782,27323868.4356936,0.0,1.0
2022-03-21,23.01,23.13,22.93,23.13,7056757,20.3121769868056,20.4181075056416,20.2415566409149,20.4181075056416,7994021.45203226,0.0,1.0
2022-03-22,23.05,23.12,23.02,23.09,6190259,20.3474871597509,20.4092799624052,20.3210045300419,20.3827973326962,7012436.90829029,0.0,1.0
2022-03-23,23.04,23.13,23.03,23.05,6214554,20.3386596165146,20.4181075056416,20.3298320732782,20.3474871597509,7039958.72194733,0.0,1.0
2022-03-24,23.13,23.375,23.085,23.1,9897358,20.4181075056416,20.6343823149318,20.3783835610781,20.3916248759326,11211905.4362285,0.0,1.0
2022-03-25,23.4,23.4,23.2,23.24,5689452,20.6564511730226,20.6564511730226,20.4799003082959,20.5152104812413,6445113.71701023,0.0,1.0
2022-03-28,23.42,23.43,23.14,23.26,7906602,20.6741062594953,20.6829338027316,20.4269350488779,20.5328655677139,8956741.17738236,0.0,1.0
2022-03-29,23.57,23.58,23.37,23.44,7078557,20.8065194080403,20.8153469512766,20.6299685433136,20.6917613459679,8018716.88474369,0.0,1.0
2022-03-30,23.53,23.58,23.47,23.58,10024098,20.771209235095,20.8153469512766,20.7182439756769,20.8153469512766,11355478.7913589,0.0,1.0
2022-03-31,23.49,23.59,23.49,23.5,7374102,20.7358990621496,20.824174494513,20.7358990621496,20.744726605386,8353515.58477558,0.0,1.0
2022-04-01,23.55,23.59,23.5,23.58,8062770,20.7888643215676,20.824174494513,20.744726605386,20.8153469512766,9133651.10103725,0.0,1.0
2022-04-04,23.62,23.65,23.52,23.52,9057418,20.850657124222,20.877139753931,20.7623816918586,20.7623816918586,10260406.2733098,0.0,1.0
2022-04-05,23.45,23.66,23.43,23.6,8644957,20.7005888892043,20.8859672971673,20.6829338027316,20.8330020377493,9793163.02231981,0.0,1.0
2022-04-06,23.5,23.53,23.41,23.43,6117939,20.744726605386,20.771209235095,20.6652787162589,20.6829338027316,6930511.50949718,0.0,1.0
2022-04-07,23.43,23.545,23.35,23.53,5476389,20.6829338027316,20.7844505499495,20.6123134568409,20.771209235095,6203752.11243261,0.0,1.0
2022-04-08,23.4,23.53,23.36,23.5,5186527,20.6564511730226,20.771209235095,20.6211410000773,20.744726605386,5875391.21717591,0.0,1.0
2022-04-11,23.42,23.53,23.39,23.39,3872559,20.6741062594953,20.771209235095,20.6476236297863,20.6476236297863,4386904.59658178,0.0,1.0
2022-04-12,23.04,23.51,22.92,23.48,16638063,20.3386596165146,20.7535541486223,20.2327290976786,20.7270715189133,18847897.4892099,0.0,1.0
2022-04-13,22.89,23.0601,22.87,23.0,7194843,20.2062464679695,20.3564029784196,20.1885913814969,20.3033494435692,8150447.76035287,0.0,1.0
2022-04-14,23.04,23.06,22.95,22.97,4185237,20.3386596165146,20.3563147029872,20.2592117273876,20.2768668138602,4741111.8676524,0.0,1.0
2022-04-18,23.1,23.135,23.01,23.01,2762697,20.3916248759326,20.4225212772597,20.3121769868056,20.3121769868056,3129632.92961132,0.0,1.0
2022-04-19,23.28,23.28,23.08,23.1,3605625,20.5505206541866,20.5505206541866,20.3739697894599,20.3916248759326,4084516.95275661,0.0,1.0
2022-04-20,23.12,23.28,23.1,23.25,4061739,20.4092799624052,20.5505206541866,20.3916248759326,20.5240380244776,4601211.10852424,0.0,1.0
2022-04-21,23.03,23.23,23.0,23.19,3401641,20.3298320732782,20.5063829380049,20.3033494435692,20.4710727650596,3853440.20293069,0.0,1.0
2022-04-22,22.89,23.08,22.84,23.05,5786027,20.2062464679695,20.3739697894599,20.1621087517879,20.3474871597509,6554515.61673982,0.0,1.0
2022-04-25,22.92,23.015,22.83,22.86,5999760,20.2327290976786,20.3165907584237,20.1532812085515,20.1797638382605,6796636.20938698,0.0,1.0
2022-04-26,22.81,22.955,22.775,22.87,4843280,20.1356261220789,20.2636254990057,20.1047297207517,20.1885913814969,5486554.83222659,0.0,1.0
2022-04-27,22.73,22.91,22.69,22.82,7090521,20.0650057761882,20.2239015544422,20.0296956032429,20.1444536653152,8032269.9194666,0.0,1.0
2022-04-28,22.74,22.86,22.67,22.85,4626341,20.0738333194245,20.1797638382605,20.0120405167702,20.1709362950242,5240802.42502562,0.0,1.0
2022-04-29,22.38,22.76,22.375,22.72,6317141,19.7560417629165,20.0914884058972,19.7516279912983,20.0561782329519,7156171.12357881,0.0,1.0
2022-05-02,22.51,22.62,22.3,22.5,7002344,19.8707998249888,19.9679028005885,19.6854214170258,19.8619722817525,7932381.425421,0.0,1.0
2022-05-03,22.19,22.51,22.1,22.5,9013011,19.5883184414261,19.8707998249888,19.5088705522991,19.8619722817525,10210101.2237495,0.0,1.0
2022-05-04,22.55,22.56,21.75,22.19,9824732,19.9061099979342,19.9149375411705,19.1999065390274,19.5883184414261,11129633.395123,0.0,1.0
2022-05-05,22.34,22.42,21.92,22.39,6736250,19.7207315899712,19.7913519358618,19.3499747740451,19.7648693061528,7630945.34872779,0.0,1.0
2022-05-06,22.5,22.625,22.22,22.34,5221526,19.8619722817525,19.9723165722067,19.6148010711351,19.7207315899712,5915038.71485787,0.0,1.0
2022-05-09,22.0,22.45,21.99,22.35,7616556,19.4205951199358,19.8178345655708,19.4117675766995,19.7295591332075,8628171.84361104,0.0,1.0
2022-05-10,21.84,22.36,21.62,22.05,8105139,19.2793544281544,19.7383866764438,19.0851484769551,19.4647328361175,9181647.4674845,0.0,1.0
2022-05-11,21.56,22.0823,21.5,21.82,8066565,19.0321832175371,19.4932458007708,18.9792179581191,19.2616993416818,9137950.14540144,0.0,1.0
2022-05-12,21.64,21.8,21.33,21.49,5660171,19.1028035634277,19.2440442552091,18.8291497231014,18.9703904148827,6411943.67273396,0.0,1.0
2022-05-13,21.72,21.84,21.51,21.64,4235557,19.1734239093184,19.2793544281544,18.9880455013554,19.1028035634277,4798115.27013124,0.0,1.0
2022-05-16,21.56,21.79,21.43,21.76,4161648,19.0321832175371,19.2352167119728,18.9174251554647,19.2087340822638,4714389.82351343,0.0,1.0
2022-05-17,22.17,22.17,21.73,21.75,3092415,19.5706633549535,19.5706633549535,19.1822514525548,19.1999065390274,3503143.41964536,0.0,1.0
2022-05-18,21.97,22.28,21.91,22.09,3043494,19.3941124902268,19.6677663305531,19.3411472308088,19.5000430090628,3447724.82956853,0.0,1.0
2022-05-19,22.0,22.17,21.82,21.89,2831048,19.4205951199358,19.5706633549535,19.2616993416818,19.3234921443361,3207062.17370572,0.0,1.0
2022-05-20,22.19,22.26,21.775,22.0,2982906,19.5883184414261,19.6501112440805,19.2219753971183,19.4205951199358,3379089.65171903,0.0,1.0
2022-05-23,22.5,22.625,22.29,22.52,3165938,19.8619722817525,19.9723165722067,19.6765938737895,19.8796273682252,3586431.59850965,0.0,1.0
2022-05-24,22.69,22.695,22.11,22.39,2738005,20.0296956032429,20.034109374861,19.5176980955355,19.7648693061528,3101661.38720259,0.0,1.0
2022-05-25,23.0,23.035,22.6296,22.68,3485514,20.3033494435692,20.3342458448964,19.9763772420954,20.0208680600065,3948453.04824282,0.0,1.0
2022-05-26,23.09,23.11,22.95,23.0,3596705,20.3827973326962,20.4004524191689,20.2592117273876,20.3033494435692,4074412.21606919,0.0,1.0
2022-05-27,23.1,23.1,22.6,22.6,2711132,20.3916248759326,20.3916248759326,19.9502477141159,19.9502477141159,3071219.16870471,0.0,1.0
2022-05-31,22.83,23.04,22.78,22.98,5285819,20.1532812085515,20.3386596165146,20.1091434923699,20.2856943570966,5987870.98345031,0.0,1.0
2022-06-01,22.59,22.89,22.34,22.85,4625707,19.9414201708795,20.2062464679695,19.7207315899712,20.1709362950242,5240084.21840456,0.0,1.0
2022-06-02,22.97,22.99,22.58,22.65,3961838,20.2768668138602,20.2945219003329,19.9325926276432,19.9943854302975,4488041.45607914,0.0,1.0
2022-06-03,22.81,22.97,22.76,22.97,2779394,20.1356261220789,20.2768668138602,20.0914884058972,20.2768668138602,3148547.59199584,0.0,1.0
2022-06-06,22.73,23.025,22.7,22.99,1683185,20.0650057761882,20.3254183016601,20.0385231464792,20.2945219003329,1906742.28937442,0.0,1.0
2022-06-07,22.92,22.98,22.63,22.63,2764986,20.2327290976786,20.2856943570966,19.9767303438249,19.9767303438249,3132225.95004601,0.0,1.0
2022-06-08,22.79,22.85,22.64,22.83,2656728,20.1179710356062,20.1709362950242,19.9855578870612,20.1532812085515,3009589.33745555,0.0,1.0
2022-06-09,22.33,22.74,22.32,22.63,3091372,19.8443171952798,20.2086776990893,19.8354303537235,20.1109224419697,3478594.70702371,0.15,1.0
2022-06-10,22.14,22.32,22.035,22.12,3758178,19.6754672057096,19.8354303537235,19.5821553693682,19.657693522597,4228924.27661665,0.0,1.0
2022-06-13,21.63,21.94,21.52,21.77,5317028,19.2222382863369,19.4977303745831,19.1244830292173,19.3466540681255,5983034.54191111,0.0,1.0
2022-06-14,21.66,21.8958,21.5,21.65,4652429,19.2488988110059,19.4584505349041,19.1067093461046,19.2400119694495,5235188.41931789,0.0,1.0
2022-06-15,21.14,21.9,20.54,21.77,8864831,18.7867830500768,19.4621830083577,18.2535725566972,19.3466540681255,9975232.4195405,0.0,1.0
2022-06-16,20.74,21.24,20.48,20.9,8630101,18.4313093878237,18.8756514656401,18.2002515073592,18.573498852725,9711100.33334068,0.0,1.0
2022-06-17,21.22,21.35,20.72,20.83,8388670,18.8578777825275,18.9734067227597,18.4135357047111,18.5112909618307,9439427.88540768,0.0,1.0
2022-06-21,21.5,21.75,21.23,21.44,5089524,19.1067093461046,19.3288803850128,18.8667646240838,19.0533882967667,5727033.57851147,0.0,1.0
2022-06-22,21.45,21.625,21.28,21.28,4765775,19.062275138323,19.2177948655587,18.9111988318654,18.9111988318654,5362732.04579258,0.0,1.0
2022-06-23,21.78,21.83,21.3,21.38,4489670,19.3555409096818,19.3999751174634,18.9289725149781,19.0000672474287,5052042.36121798,0.0,1.0
2022-06-24,22.34,22.385,21.76,21.87,5923988,19.8532040368362,19.8931948238396,19.3377672265692,19.4355224836888,6666021.85090372,0.0,1.0
2022-06-27,22.33,22.54,22.19,22.35,4111299,19.8443171952798,20.0309408679627,19.7199014134912,19.8620908783925,4626276.92183014,0.0,1.0
2022-06-28,22.28,22.51,22.08,22.38,3226434,19.7998829874982,20.0042803432937,19.6221461563716,19.8887514030615,3630574.46174751,0.0,1.0
2022-06-29,21.88,22.32,21.84,22.27,3003588,19.4444093252451,19.8354303537235,19.4088619590198,19.7909961459419,3379814.95558604,0.0,1.0
2022-06-30,21.86,22.02,21.58,21.62,2308814,19.4266356421324,19.5688251070337,19.1778040785553,19.2133514447806,2598014.13738051,0.0,1.0
2022-07-01,21.8,21.97,21.5,21.83,3689315,19.3733145927945,19.524390899252,19.1067093461046,19.3999751174634,4151435.55403334,0.0,1.0
2022-07-05,22.22,22.25,21.36,21.49,3585438,19.7465619381602,19.7732224628292,18.982293564316,19.0978225045483,4034547.00668884,0.0,1.0
2022-07-06,22.12,22.355,21.82,22.08,3099836,19.657693522597,19.8665342991707,19.3910882759071,19.6221461563716,3488118.90068278,0.0,1.0
2022-07-07,22.09,22.28,21.74,22.16,3415404,19.631032997928,19.7998829874982,19.3199935434565,19.6932408888223,3843214.68808917,0.0,1.0
2022-07-08,21.95,22.225,21.76,22.2,2690364,19.5066172161394,19.7510053589384,19.3377672265692,19.7287882550476,3027356.77568637,0.0,1.0
2022-07-11,21.83,21.995,21.745,21.8,2000407,19.3999751174634,19.5466080031429,19.3244369642347,19.3733145927945,2250976.33092788,0.0,1.0
2022-07-12,21.64,21.88,21.6,21.74,3066673,19.2311251278932,19.4444093252451,19.1955777616679,19.3199935434565,3450801.93065491,0.0,1.0
2022-07-13,21.56,21.745,21.47,21.6,2440844,19.1600303954426,19.3244369642347,19.0800488214356,19.1955777616679,2746582.10628503,0.0,1.0
2022-07-14,21.31,21.66,21.27,21.5,3977056,18.9378593565344,19.2488988110059,18.9023119903091,19.1067093461046,4475218.75437084,0.0,1.0
2022-07-15,21.91,21.95,21.454,21.54,2999040,19.4710698499141,19.5066172161394,19.0658298749455,19.1422567123299,3374697.27685713,0.0,1.0
2022-07-18,21.91,22.145,21.85,21.95,2554972,19.4710698499141,19.6799106264878,19.4177488005761,19.5066172161394,2875005.68543474,0.0,1.0
2022-07-19,21.95,22.075,21.81,22.0,3550555,19.5066172161394,19.6177027355935,19.3822014343508,19.551051423921,3995294.59087957,0.0,1.0
2022-07-20,22.26,22.335,21.8,21.92,2195389,19.7821093043855,19.848760616058,19.3733145927945,19.4799566914704,2470381.61543098,0.0,1.0
2022-07-21,22.17,22.34,21.965,22.1,1641285,19.7021277303786,19.8532040368362,19.5199474784739,19.6399198394843,1846871.00540388,0.0,1.0
2022-07-22,21.96,22.25,21.8,22.18,1757979,19.5155040576957,19.7732224628292,19.3733145927945,19.7110145719349,1978181.99959721,0.0,1.0
2022-07-25,22.15,22.175,21.975,22.07,2629984,19.6843540472659,19.7065711511568,19.5288343200302,19.6132593148153,2959413.62668649,0.0,1.0
2022-07-26,22.27,22.28,22.0,22.1,2477429,19.7909961459419,19.7998829874982,19.551051423921,19.6399198394843,2787749.71321052,0.0,1.0
2022-07-27,22.48,22.5,22.15,22.21,1814401,19.9776198186248,19.9953935017374,19.6843540472659,19.7376750966039,2041671.37278157,0.0,1.0
2022-07-28,22.5,22.58,22.34,22.45,2627987,19.9953935017374,20.066488234188,19.8532040368362,19.9509592939558,2957166.48411356,0.0,1.0
2022-07-29,22.36,22.65,22.32,22.51,3365328,19.8709777199488,20.1286961250823,19.8354303537235,20.0042803432937,3786866.20963077,0.0,1.0
2022-08-01,22.41,22.495,22.025,22.31,2264647,19.9154119277305,19.9909500809592,19.5732685278118,19.8265435121672,2548314.81538848,0.0,1.0
2022-08-02,22.81,22.93,22.29,22.36,3810765,20.2708855899836,20.3775276886595,19.8087698290545,19.8709777199488,4288098.28086402,0.0,1.0
2022-08-03,22.83,23.01,22.67,22.81,4079305,20.2886592730962,20.4486224211101,20.146469808195,20.2708855899836,4590275.37977809,0.0,1.0
2022-08-04,22.87,22.965,22.67,22.7,2729937,20.3242066393215,20.4086316341066,20.146469808195,20.173130332864,3071886.65702743,0.0,1.0
2022-08-05,23.0,23.0,22.81,22.9,2412711,20.4397355795538,20.4397355795538,20.2708855899836,20.3508671639905,2714925.18990852,0.0,1.0
2022-08-08,22.88,23.01,22.855,22.86,1451859,20.3330934808779,20.4486224211101,20.310876376987,20.3153197977652,1633717.66087832,0.0,1.0
2022-08-09,22.94,23.05,22.815,22.95,1773228,20.3864145302158,20.4841697873354,20.2753290107617,20.3953013717722,1995341.07676017,0.0,1.0
2022-08-10,22.97,23.06,22.855,22.98,2302979,20.4130750548848,20.4930566288918,20.310876376987,20.4219618964411,2591448.25009308,0.0,1.0
2022-08-11,23.14,23.14,22.95,23.01,2926395,20.5641513613424,20.5641513613424,20.3953013717722,20.4486224211101,3292952.82407314,0.0,1.0
2022-08-12,23.19,23.205,23.04,23.16,1698594,20.608585569124,20.6219158314585,20.4752829457791,20.581925044455,1911358.48347667,0.0,1.0
2022-08-15,23.2,23.265,23.0,23.04,2023135,20.6174724106803,20.6752368807965,20.4397355795538,20.4752829457791,2276551.22146232,0.0,1.0
2022-08-16,23.1,23.36,23.09,23.17,2060817,20.5286039951171,20.7596618755816,20.5197171535607,20.5908118860114,2318953.23770302,0.0,1.0
2022-08-17,23.03,23.15,22.93,23.08,2218946,20.4663961042228,20.5730382028987,20.3775276886595,20.5108303120044,2496889.34582167,0.0,1.0
2022-08-18,23.11,23.16,22.88,23.05,2203544,20.5374908366734,20.581925044455,20.3330934808779,20.4841697873354,2479558.10400491,0.0,1.0
2022-08-19,22.94,23.12,22.93,23.08,2761630,20.3864145302158,20.5463776782297,20.3775276886595,20.5108303120044,3107549.49606773,0.0,1.0
2022-08-22,22.78,22.89,22.68,22.84,4470620,20.2442250653146,20.3419803224342,20.1553566497513,20.2975461146526,5030606.17393,0.0,1.0
2022-08-23,22.81,22.88,22.73,22.78,1581652,20.2708855899836,20.3330934808779,20.1997908575329,20.2442250653146,1779768.42500788,0.0,1.0
2022-08-24,22.87,22.95,22.735,22.95,1028212,20.3242066393215,20.3953013717722,20.2042342783111,20.3953013717722,1157004.98707314,0.0,1.0
2022-08-25,23.25,23.255,22.84,22.86,1742791,20.661906618462,20.6663500392402,20.2975461146526,20.3153197977652,1961091.56324394,0.0,1.0
2022-08-26,22.91,23.29,22.88,23.24,1278693,20.3597540055468,20.6974539846873,20.3330934808779,20.6530197769057,1438861.03054187,0.0,1.0
2022-08-29,22.85,23.06,22.75,22.87,2458254,20.3064329562089,20.4930566288918,20.2175645406456,20.3242066393215,2766172.86852564,0.0,1.0
2022-08-30,22.87,22.97,22.76,22.95,2053985,20.3242066393215,20.4130750548848,20.2264513822019,20.3953013717722,2311265.46701791,0.0,1.0
2022-08-31,22.62,23.01,22.6,22.94,2026154,20.1020356004133,20.4486224211101,20.0842619173007,20.3864145302158,2279948.37891232,0.0,1.0
2022-09-01,22.6,22.87,22.56,22.75,2382700,20.0842619173007,20.3242066393215,20.0487145510754,20.2175645406456,2681155.03680094,0.0,1.0
2022-09-02,22.6,22.76,22.49,22.71,2426372,20.0842619173007,20.2264513822019,19.9865066601811,20.1820171744203,2730297.35550122,0.0,1.0
2022-09-06,22.56,22.75,22.39,22.75,3030916,20.0487145510754,20.2175645406456,19.8976382446178,20.2175645406456,3410566.0383265,0.0,1.0
2022-09-07,23.02,23.08,22.525,22.57,3841085,20.4575092626664,20.5108303120044,20.0176106056282,20.0576013926317,4322216.13905677,0.0,1.0
2022-09-08,23.22,23.27,22.8,22.88,3419508,20.7685487171379,20.8132699676055,20.3928902132104,20.4644442139585,3823135.49403091,0.15,1.0
2022-09-09,23.24,23.35,23.15,23.24,1873087,20.7864372173249,20.8848239683536,20.7059389664833,20.7864372173249,2094180.03792004,0.0,1.0
2022-09-12,23.19,23.26,23.145,23.17,2360065,20.7417159668574,20.804325717512,20.7014668414366,20.7238274666704,2638639.3217153,0.0,1.0
2022-09-13,23.06,23.21,23.01,23.14,2298260,20.6254407156417,20.7596044670444,20.5807194651741,20.6969947163898,2569539.06249422,0.0,1.0
2022-09-14,23.29,23.44,23.08,23.08,5374415,20.8311584677925,20.9653222191952,20.6433292158287,20.6433292158287,6008793.29603911,0.0,1.0
2022-09-15,23.46,23.58,23.26,23.26,3441466,20.9832107193822,21.0905417205044,20.804325717512,20.804325717512,3847685.34423683,0.0,1.0
2022-09-16,23.33,23.5,23.25,23.27,10963424,20.8669354681666,21.0189877197563,20.7953814674185,20.8132699676055,12257510.5630723,0.0,1.0
2022-09-19,23.54,23.65,23.28,23.28,5349885,21.0547647201303,21.153151471159,20.822214217699,20.822214217699,5981367.85540013,0.0,1.0
2022-09-20,23.43,23.54,23.375,23.47,4099303,20.9563779691017,21.0547647201303,20.9071845935874,20.9921549694757,4583171.26325991,0.0,1.0
2022-09-21,23.5,23.62,23.41,23.45,4580409,21.0189877197563,21.1263187208785,20.9384894689147,20.9742664692887,5121065.4354599,0.0,1.0
2022-09-22,23.54,23.63,23.49,23.6,3396107,21.0547647201303,21.135262970972,21.0100434696628,21.1084302206914,3796972.31684407,0.0,1.0
2022-09-23,23.37,23.55,23.34,23.4,4448674,20.9027124685406,21.0637089702239,20.8758797182601,20.9295452188212,4973780.86870171,0.0,1.0
2022-09-26,23.25,23.38,23.16,23.3,3049023,20.7953814674185,20.9116567186341,20.7148832165768,20.840102717886,3408919.66137133,0.0,1.0
2022-09-27,23.11,23.38,23.01,23.3,3158132,20.6701619661093,20.9116567186341,20.5807194651741,20.840102717886,3530907.52939744,0.0,1.0
2022-09-28,23.25,23.48,23.1,23.11,3556465,20.7953814674185,21.0010992195693,20.6612177160158,20.6701619661093,3976258.44851908,0.0,1.0
2022-09-29,23.12,23.28,23.1,23.2,3893759,20.6791062162028,20.822214217699,20.6612177160158,20.7506602169509,4353365.52454396,0.0,1.0
2022-09-30,22.9,23.2201,22.89,23.12,4400613,20.4823327141455,20.7686381596389,20.473388464052,20.6791062162028,4920046.90610281,0.0,1.0
2022-10-03,23.21,23.24,22.905,23.1,3336608,20.7596044670444,20.7864372173249,20.4868048391922,20.6612177160158,3730450.25028965,0.0,1.0
2022-10-04,23.28,23.51,23.26,23.28,5167171,20.822214217699,21.0279319698498,20.804325717512,20.822214217699,5777086.89490627,0.0,1.0
2022-10-05,23.04,23.38,23.01,23.22,7725257,20.6075522154547,20.9116567186341,20.5807194651741,20.7685487171379,8637120.96512442,0.0,1.0
2022-10-06,23.04,23.15,22.98,23.05,3820677,20.6075522154547,20.7059389664833,20.5538867148936,20.6164964655482,4271657.1652786,0.0,1.0
2022-10-07,23.02,23.16,22.92,23.02,3360119,20.5896637152677,20.7148832165768,20.5002212143325,20.5896637152677,3756736.41151522,0.0,1.0
2022-10-10,23.08,23.285,23.01,23.01,2593033,20.6433292158287,20.8266863427458,20.5807194651741,20.5807194651741,2899106.09932583,0.0,1.0
2022-10-11,23.2,23.25,23.02,23.04,3560103,20.7506602169509,20.7953814674185,20.5896637152677,20.6075522154547,3980325.86609123,0.0,1.0
2022-10-12,23.23,23.35,23.19,23.24,2110196,20.7774929672314,20.8848239683536,20.7417159668574,20.7864372173249,2359276.60557076,0.0,1.0
2022-10-13,23.42,23.505,23.05,23.16,3948698,20.9474337190082,21.023459844803,20.6164964655482,20.7148832165768,4414789.34367425,0.0,1.0
2022-10-14,23.77,23.8,23.375,23.48,5545526,21.2604824722812,21.2873152225617,20.9071845935874,21.0010992195693,6200101.67651931,0.0,1.0
2022-10-17,23.95,24.23,23.87,23.9,7469603,21.4214789739644,21.6719179765828,21.3499249732163,21.3767577234968,8351290.40657888,0.0,1.0
2022-10-18,24.0,24.08,23.91,24.0,7685309,21.466200224432,21.5377542251801,21.3857019735903,21.466200224432,8592457.63440095,0.0,1.0
2022-10-19,24.07,24.2,23.91,24.0,7098683,21.5288099750865,21.6450852263022,21.3857019735903,21.466200224432,7936588.22794795,0.0,1.0
2022-10-20,24.04,24.21,23.995,24.09,5684409,21.501977224806,21.6540294763957,21.4617280993852,21.5466984752736,6355377.96972217,0.0,1.0
2022-10-21,24.19,24.205,24.03,24.04,4208312,21.6361409762087,21.649557351349,21.4930329747125,21.501977224806,4705047.32761444,0.0,1.0
2022-10-24,24.2,24.28,24.155,24.18,3214110,21.6450852263022,21.7166392270503,21.6048361008814,21.6271967261152,3593492.98867547,0.0,1.0
2022-10-25,24.28,24.37,24.2,24.2,4657785,21.7166392270503,21.797137477892,21.6450852263022,21.6450852263022,5207574.64438298,0.0,1.0
2022-10-26,24.29,24.34,24.25,24.33,3904512,21.7255834771438,21.7703047276114,21.6898064767698,21.7613604775179,4365387.77334916,0.0,1.0
2022-10-27,24.3,24.39,24.27,24.34,5179961,21.7345277272374,21.815025978079,21.7076949769568,21.7703047276114,5791386.58450157,0.0,1.0
2022-10-28,24.38,24.44,24.28,24.32,5878543,21.8060817279855,21.8597472285465,21.7166392270503,21.7524162274244,6572426.90951063,0.0,1.0
2022-10-31,24.51,24.53,24.35,24.35,9673521,21.9223569792011,21.9402454793882,21.7792489777049,21.7792489777049,10815351.6492295,0.0,1.0
2022-11-01,24.41,24.55,24.4,24.49,5717275,21.832914478266,21.9581339795752,21.8239702281725,21.9044684790141,6392123.36442422,0.0,1.0
2022-11-02,24.35,24.46,24.305,24.44,5246202,21.7792489777049,21.8776357287336,21.7389998522841,21.8597472285465,5865446.45459404,0.0,1.0
2022-11-03,24.3,24.45,24.25,24.35,4992595,21.7345277272374,21.8686914786401,21.6898064767698,21.7792489777049,5581904.51720575,0.0,1.0
2022-11-04,24.34,24.41,24.285,24.36,4208551,21.7703047276114,21.832914478266,21.7211113520971,21.7881932277984,4705314.53838952,0.0,1.0
2022-11-07,24.35,24.4,24.3,24.4,2181879,21.7792489777049,21.8239702281725,21.7345277272374,21.8239702281725,2439420.83147069,0.0,1.0
2022-11-08,24.41,24.425,24.3,24.39,4633082,21.832914478266,21.8463308534063,21.7345277272374,21.815025978079,5179955.78339214,0.0,1.0
2022-11-09,24.3,24.4,24.3,24.36,3337570,21.7345277272374,21.8239702281725,21.7345277272374,21.7881932277984,3731525.80161026,0.0,1.0
2022-11-10,24.46,24.47,24.34,24.38,4194537,21.8776357287336,21.8865799788271,21.7703047276114,21.8060817279855,4689646.37185405,0.0,1.0
2022-11-11,24.27,24.52,24.27,24.47,7100679,21.7076949769568,21.9313012292947,21.7076949769568,21.8865799788271,7938819.82923271,0.0,1.0
2022-11-14,24.29,24.37,24.29,24.37,3357578,21.7255834771438,21.797137477892,21.7255834771438,21.797137477892,3753895.48022035,0.0,1.0
2022-11-15,24.32,24.38,24.3,24.38,3776522,21.7524162274244,21.8060817279855,21.7345277272374,21.8060817279855,4222290.25409169,0.0,1.0
2022-11-16,24.3,24.42,24.3,24.38,2934841,21.7345277272374,21.8418587283595,21.7345277272374,21.8060817279855,3281259.99308589,0.0,1.0
2022-11-17,24.37,24.37,24.3,24.31,3306218,21.797137477892,21.797137477892,21.7345277272374,21.7434719773309,3696473.11449596,0.0,1.0
2022-11-18,24.46,24.5,24.37,24.38,3425974,21.8776357287336,21.9134127291076,21.797137477892,21.8060817279855,3830364.71943537,0.0,1.0
2022-11-21,24.57,24.59,24.44,24.48,4870946,21.9760224797622,21.9939109799492,21.8597472285465,21.8955242289206,5445896.46876331,0.0,1.0
2022-11-22,24.62,24.635,24.5,24.56,4587686,22.0207437302298,22.0341601053701,21.9134127291076,21.9670782296687,5129201.3886409,0.0,1.0
2022-11-23,24.67,24.68,24.59,24.61,4656563,22.0654649806973,22.0744092307909,21.9939109799492,22.0117994801363,5206208.40351626,0.0,1.0
2022-11-25,24.77,24.78,24.63,24.63,2972732,22.1549074816325,22.163851731726,22.0296879803233,22.0296879803233,3323623.52228492,0.0,1.0
2022-11-28,24.62,24.7301,24.51,24.69,5220612,22.0207437302298,22.1192199237594,21.9223569792011,22.0833534808844,5836835.89503626,0.0,1.0
2022-11-29,24.66,24.75,24.55,24.68,5241125,22.0565207306038,22.1370189814455,21.9581339795752,22.0744092307909,5859770.18218784,0.0,1.0
2022-11-30,24.85,24.92,24.62,24.62,61573354,22.2264614823806,22.2890712330352,22.0207437302298,22.0207437302298,68841270.4880146,0.0,1.0
2022-12-01,24.7,24.76,24.68,24.73,7642392,22.0922977309779,22.145963231539,22.0744092307909,22.1191304812584,8544474.85266823,0.0,1.0
2022-12-02,24.68,24.7117,24.65,24.68,5650065,22.0744092307909,22.1027625035873,22.0475764805103,22.0744092307909,6316980.11675413,0.0,1.0
2022-12-05,24.49,24.68,24.47,24.66,6687573,21.9044684790141,22.0744092307909,21.8865799788271,22.0565207306038,7476952.1537083,0.0,1.0
2022-12-06,24.5,24.54,24.44,24.52,5972938,21.9134127291076,21.9491897294817,21.8597472285465,21.9313012292947,6677963.98530022,0.0,1.0
2022-12-07,24.6,24.65,24.46,24.49,4094676,22.0028552300428,22.0475764805103,21.8776357287336,21.9044684790141,4577998.10737582,0.0,1.0
2022-12-08,24.55,24.645,24.525,24.61,3324857,21.9581339795752,22.0431043554636,21.9357733543414,22.0117994801363,3717312.20084208,0.0,1.0
2022-12-09,24.48,24.63,24.45,24.58,3803366,21.8955242289206,22.0296879803233,21.8686914786401,21.9849667298557,4252302.83169109,0.0,1.0
2022-12-12,24.5,24.52,24.45,24.51,5498260,21.9134127291076,21.9313012292947,21.8686914786401,21.9223569792011,6147256.55310951,0.0,1.0
2022-12-13,24.41,24.54,24.39,24.52,10855737,21.832914478266,21.9491897294817,21.815025978079,21.9313012292947,12137112.5432561,0.0,1.0
2022-12-14,24.42,24.48,24.4,24.41,6806890,21.8418587283595,21.8955242289206,21.8239702281725,21.832914478266,7610352.94052947,0.0,1.0
2022-12-15,24.42,24.42,24.27,24.31,7836293,21.9760224797622,21.9760224797622,21.8410346266924,21.877031387511,8707775.72402951,0.15,1.0
2022-12-16,24.41,24.5,24.34,24.44,11190481,21.9670232895576,22.0480160013994,21.904028958125,21.9940208601715,12434986.643814,0.0,1.0
2022-12-19,24.42,24.53,24.35,24.38,3105464,21.9760224797622,22.0750135720134,21.9130281483296,21.9400257189436,3450826.05143115,0.0,1.0
2022-12-20,24.49,24.55,24.45,24.46,2825845,22.0390168111948,22.0930119524227,22.0030200503762,22.0120192405808,3140110.31630264,0.0,1.0
2022-12-21,24.55,24.55,24.46,24.51,3140293,22.0930119524227,22.0930119524227,22.0120192405808,22.0570151916041,3489528.42265339,0.0,1.0
2022-12-22,24.47,24.54,24.41,24.54,3174236,22.0210184307855,22.084012762218,21.9670232895576,22.084012762218,3527246.26084559,0.0,1.0
2022-12-23,24.48,24.51,24.45,24.49,1645822,22.0300176209901,22.0570151916041,22.0030200503762,22.0390168111948,1828855.66653438,0.0,1.0
2022-12-27,24.48,24.52,24.46,24.48,1846676,22.0300176209901,22.0660143818087,22.0120192405808,22.0300176209901,2052046.85977769,0.0,1.0
2022-12-28,24.47,24.515,24.44,24.45,2060384,22.0210184307855,22.0615147867064,21.9940208601715,22.0030200503762,2289521.5604341,0.0,1.0
2022-12-29,24.49,24.51,24.465,24.47,1600344,22.0390168111948,22.0570151916041,22.0165188356832,22.0210184307855,1778320.00836317,0.0,1.0
2022-12-30,24.5,24.5,24.45,24.46,1799258,22.0480160013994,22.0480160013994,22.0030200503762,22.0120192405808,1999355.4520825,0.0,1.0
2023-01-03,24.46,24.51,24.365,24.5,4685581,22.0120192405808,22.0570151916041,21.9265269336366,22.0480160013994,5206669.59297897,0.0,1.0
2023-01-04,24.5,24.52,24.41,24.48,4043620,22.0480160013994,22.0660143818087,21.9670232895576,22.0300176209901,4493315.40732336,0.0,1.0
2023-01-05,24.48,24.54,24.4,24.5,3782959,22.0300176209901,22.084012762218,21.9580240993529,22.0480160013994,4203666.01213086,0.0,1.0
2023-01-06,24.55,24.59,24.46,24.49,3308874,22.0930119524227,22.1290087132413,22.0120192405808,22.0390168111948,3676857.50023288,0.0,1.0
2023-01-09,24.48,24.55,24.47,24.5,4643672,22.0300176209901,22.0930119524227,22.0210184307855,22.0480160013994,5160099.84720525,0.0,1.0
2023-01-10,24.55,24.65,24.48,24.5,4844101,22.0930119524227,22.1830038544692,22.0300176209901,22.0480160013994,5382818.77573325,0.0,1.0
2023-01-11,24.68,24.7,24.515,24.54,6072681,22.2100014250832,22.2279998054925,22.0615147867064,22.084012762218,6748030.50263373,0.0,1.0
2023-01-12,24.65,24.79,24.6,24.6,2724420,22.1830038544692,22.3089925173344,22.138007903446,22.138007903446,3027405.73100833,0.0,1.0
2023-01-13,24.65,24.67,24.58,24.61,2407987,22.1830038544692,22.2010022348785,22.1200095230367,22.1470070936506,2675781.87063432,0.0,1.0
2023-01-17,24.51,24.66,24.43,24.62,5278461,22.0570151916041,22.1920030446739,21.9850216699669,22.1560062838553,5865484.42688864,0.0,1.0
2023-01-18,24.57,24.65,24.55,24.55,4191320,22.111010332832,22.1830038544692,22.0930119524227,22.0930119524227,4657441.28603146,0.0,1.0
2023-01-19,24.6,24.65,24.57,24.57,4487756,22.138007903446,22.1830038544692,22.111010332832,22.111010332832,4986844.25814192,0.0,1.0
2023-01-20,24.66,24.69,24.56,24.57,3336100,22.1920030446739,22.2190006152878,22.1020111426274,22.111010332832,3707111.33350103,0.0,1.0
2023-01-23,24.63,24.66,24.6,24.6,3417281,22.1650054740599,22.1920030446739,22.138007903446,22.138007903446,3797320.56139137,0.0,1.0
2023-01-24,24.59,24.655,24.59,24.6,2032258,22.1290087132413,22.1875034495716,22.1290087132413,22.138007903446,2258267.63718058,0.0,1.0
2023-01-25,24.55,24.62,24.55,24.6,5875531,22.0930119524227,22.1560062838553,22.0930119524227,22.138007903446,6528955.23528571,0.0,1.0
2023-01-26,24.62,24.67,24.59,24.59,6237543,22.1560062838553,22.2010022348785,22.1290087132413,22.1290087132413,6931226.9861515,0.0,1.0
2023-01-27,24.67,24.7,24.6,24.62,3687709,22.2010022348785,22.2279998054925,22.138007903446,22.1560062838553,4097823.1553472,0.0,1.0
2023-01-30,24.64,24.77,24.62,24.7,6008728,22.1740046642646,22.2909941369251,22.1560062838553,22.2279998054925,6676965.21948532,0.0,1.0
2023-01-31,24.73,24.74,24.64,24.66,3837955,22.2549973761065,22.2639965663111,22.1740046642646,22.1920030446739,4264778.17750275,0.0,1.0
2023-02-01,24.75,24.75,24.675,24.72,2765543,22.2729957565158,22.2729957565158,22.2055018299809,22.2459981859018,3073102.06486149,0.0,1.0
2023-02-02,24.72,24.75,24.65,24.7,3339362,22.2459981859018,22.2729957565158,22.1830038544692,22.2279998054925,3710736.10409241,0.0,1.0
2023-02-03,24.69,24.73,24.63,24.72,3083112,22.2190006152878,22.2549973761065,22.1650054740599,22.2459981859018,3425988.26103926,0.0,1.0
2023-02-06,24.69,24.73,24.645,24.69,3656729,22.2190006152878,22.2549973761065,22.1785042593669,22.2190006152878,4063397.83562901,0.0,1.0
2023-02-07,24.74,24.75,24.66,24.67,4553921,22.2639965663111,22.2729957565158,22.1920030446739,22.2010022348785,5060367.54023212,0.0,1.0
2023-02-08,24.68,24.75,24.68,24.71,2455295,22.2100014250832,22.2729957565158,22.2100014250832,22.2369989956971,2728351.04510908,0.0,1.0
2023-02-09,24.67,24.72,24.67,24.72,2223621,22.2010022348785,22.2459981859018,22.2010022348785,22.2459981859018,2470912.32592276,0.0,1.0
2023-02-10,24.73,24.73,24.67,24.67,1665299,22.2549973761065,22.2549973761065,22.2010022348785,22.2010022348785,1850498.7250286,0.0,1.0
2023-02-13,24.73,24.79,24.69,24.7,2167531,22.2549973761065,22.3089925173344,22.2190006152878,22.2279998054925,2408584.49561309,0.0,1.0
2023-02-14,24.7,24.75,24.7,24.75,1244903,22.2279998054925,22.2729957565158,22.2279998054925,22.2729957565158,1383350.02560158,0.0,1.0
2023-02-15,24.88,24.88,24.71,24.71,4940802,22.3899852291762,22.3899852291762,22.2369989956971,22.2369989956971,5490273.99981554,0.0,1.0
2023-02-16,24.82,24.865,24.8,24.84,2786005,22.3359900879483,22.3764864438693,22.317991707539,22.3539884683576,3095839.66628415,0.0,1.0
2023-02-17,24.84,24.88,24.8,24.81,3541393,22.3539884683576,22.3899852291762,22.317991707539,22.3269908977437,3935235.19279436,0.0,1.0
2023-02-21,24.85,24.87,24.81,24.84,3512270,22.3629876585623,22.3809860389716,22.3269908977437,22.3539884683576,3902873.39207927,0.0,1.0
2023-02-22,24.86,24.9,24.83,24.83,2222808,22.3719868487669,22.4079836095855,22.344989278153,22.344989278153,2470008.91130265,0.0,1.0
2023-02-23,24.85,24.9,24.83,24.89,2909856,22.3629876585623,22.4079836095855,22.344989278153,22.3989844193809,3233464.27159137,0.0,1.0
2023-02-24,24.85,24.87,24.8,24.8,3368375,22.3629876585623,22.3809860389716,22.317991707539,22.317991707539,3742975.67158704,0.0,1.0
2023-02-27,24.75,24.86,24.74,24.84,4015303,22.2729957565158,22.3719868487669,22.2639965663111,22.3539884683576,4461849.24275072,0.0,1.0
2023-02-28,24.77,24.83,24.7,24.77,5552912,22.2909941369251,22.344989278153,22.2279998054925,22.2909941369251,6170457.423079,0.0,1.0
2023-03-01,22.14,22.5,20.7,20.78,56796273,19.9242071131014,20.2481779604689,18.6283237236314,18.7003172452686,63112648.7032518,0.0,1.0
2023-03-02,21.84,22.88,21.29,22.39,16050616,19.6542314069618,20.5901471882457,19.1592759457059,20.1491868682177,17835622.578242,0.0,1.0
2023-03-03,21.46,22.0,21.27,21.92,14016221,19.312262179185,19.7982184502362,19.1412775652966,19.726224928599,15574980.2829517,0.0,1.0
2023-03-06,21.23,21.38,21.15,21.3,7317522,19.105280804478,19.2402686575478,19.0332872828407,19.1682751359105,8131311.63314742,0.0,1.0
2023-03-07,21.29,21.62,21.05,21.2,6682977,19.1592759457059,19.4562492224594,18.9432953807942,19.078283233864,7426198.18897117,0.0,1.0
2023-03-08,21.35,21.42,21.18,21.2,5690837,19.2132710869338,19.2762654183664,19.0602848534547,19.078283233864,6323721.21333504,0.0,1.0
2023-03-09,20.93,21.57,20.84,21.31,7402421,18.8353050983384,19.4112532714362,18.7543123864965,19.1772743261152,8225652.34388838,0.0,1.0
2023-03-10,20.1,20.3599,19.53,20.33,19170413,18.0883723113522,18.3222612647711,17.575418469687,18.2953536860592,21302375.6182955,0.0,1.0
2023-03-13,16.04,19.0,13.4,18.87,39452046,14.4347010882631,17.0984613888404,12.0589148742348,16.9814719161799,43839551.229401,0.0,1.0
2023-03-14,16.3,17.62,16.12,17.51,15631283,14.6686800335841,15.8565731405983,14.5066946099004,15.7575820483471,17369655.0962088,0.0,1.0
2023-03-15,15.68,16.13,15.36,15.5,15441309,14.1107302408956,14.515693800105,13.8227561543467,13.9487448172119,17158553.8796774,0.0,1.0
2023-03-16,15.56,16.04,14.53,15.43,21699357,14.1377278115096,14.573853091042,13.2018756491796,14.0196105483029,23882338.0547137,0.15,1.0
2023-03-17,14.93,15.315,14.68,15.31,39235433,13.5653133821233,13.9151222000816,13.3381647990335,13.9105792284198,43182564.1022021,0.0,1.0
2023-03-20,15.23,15.81,14.84,15.81,10461986,13.8378916818311,14.3648763945994,13.483539892211,14.3648763945994,11514474.2019628,0.0,1.0
2023-03-21,16.13,16.19,15.52,15.55,7935152,14.6556265809544,14.7101422408959,14.1013840382152,14.128641868186,8733437.70414658,0.0,1.0
2023-03-22,15.58,16.15,15.55,15.93,6722999,14.1558996981568,14.6737984676015,14.128641868186,14.4739077144825,7399340.67444957,0.0,1.0
2023-03-23,15.78,16.055,15.41,15.69,9403551,14.3376185646286,14.5874820060274,14.0014386616557,14.2558450747163,10349559.3854114,0.0,1.0
2023-03-24,16.76,16.8,15.68,15.7,9788746,15.2280410103407,15.264384783635,14.2467591313927,14.2649310180399,10773505.4593427,0.0,1.0
2023-03-27,17.26,17.755,17.16,17.39,8722055,15.6823381765203,16.1320923710381,15.5914787432844,15.800455439727,9599504.07939764,0.0,1.0
2023-03-28,17.23,17.46,17.06,17.13,5653308,15.6550803465495,15.8640570429921,15.5006193100484,15.5642209133136,6222037.49094582,0.0,1.0
2023-03-29,17.55,17.66,16.74,17.33,8645432,15.9458305329045,16.045775909464,15.2098691236935,15.7459397797854,9515172.71470483,0.0,1.0
2023-03-30,17.41,17.74,17.36,17.67,4583744,15.8186273263742,16.1184634560527,15.7731976097562,16.0548618527876,5044874.08379269,0.0,1.0
2023-03-31,17.78,17.96,17.5601,17.6,6948151,16.1548072293471,16.3183542091717,15.9550073356613,15.9912602495224,7647143.23273252,0.0,1.0
2023-04-03,17.88,18.02,17.54,17.85,4888585,16.245666662583,16.3728698691133,15.9367445895809,16.2184088326122,5380382.45000544,0.0,1.0
2023-04-04,17.33,18.02,17.15,17.99,5067601,15.7459397797854,16.3728698691133,15.5823927999608,16.3456120391425,5577407.6719603,0.0,1.0
2023-04-05,17.63,17.665,16.96,17.02,5331521,16.0185180794932,16.0503188811258,15.4097598768125,15.4642755367541,5867878.33703115,0.0,1.0
2023-04-06,17.71,17.82,17.41,17.63,4896550,16.0912056260819,16.1911510026415,15.8186273263742,16.0185180794932,5389148.7384538,0.0,1.0
2023-04-10,17.8,17.99,17.58,17.63,5184123,16.1729791159943,16.3456120391425,15.9730883628752,16.0185180794932,5705651.92338263,0.0,1.0
2023-04-11,17.67,17.885,17.63,17.8,4444849,16.0548618527876,16.2502096342448,16.0185180794932,16.1729791159943,4892006.08203072,0.0,1.0
2023-04-12,17.86,18.49,17.56,17.7,5759534,16.2274947759358,16.7999092053221,15.9549164762281,16.0821196827583,6338949.95255471,0.0,1.0
2023-04-13,18.42,18.455,17.95,18.06,5582227,16.736307602057,16.7681084036896,16.3092682658482,16.4092136424077,6143805.65802711,0.0,1.0
2023-04-14,18.35,18.76,18.26,18.6,6400068,16.6727059987918,17.0452296750591,16.5909325088795,16.8998545818817,7043922.43277789,0.0,1.0
2023-04-17,18.54,18.725,17.8,18.2,4598776,16.8453389219401,17.0134288734266,16.1729791159943,16.536416848938,5061418.32082416,0.0,1.0
2023-04-18,18.35,18.55,18.215,18.55,5196467,16.6727059987918,16.8544248652637,16.5500457639234,16.8544248652637,5719237.74442553,0.0,1.0
2023-04-19,18.59,18.61,18.16,18.51,5090033,16.8907686385581,16.9089405252052,16.5000730756436,16.8180810919693,5602096.35776988,0.0,1.0
2023-04-20,18.45,18.99,18.25,18.25,5660808,16.7635654320278,17.2542063715018,16.5818465655559,16.5818465655559,6230291.99984255,0.0,1.0
2023-04-21,18.25,18.52,18.21,18.41,3518139,16.5818465655559,16.8271670352929,16.5455027922616,16.7272216587334,3872067.95673589,0.0,1.0
2023-04-24,18.32,18.52,18.17,18.25,2368826,16.6454481688211,16.8271670352929,16.5091590189672,16.5818465655559,2607132.70558179,0.0,1.0
2023-04-25,17.59,18.29,17.58,18.12,4683860,15.9821743061988,16.6181903388503,15.9730883628752,16.4637293023492,5155061.8721537,0.0,1.0
2023-04-26,17.47,17.9,17.3298,17.34,3671886,15.8731429863157,16.2638385492302,15.745758060919,15.755025723109,4041282.0873158,0.0,1.0
2023-04-27,17.59,17.77,17.4,17.55,3112232,15.9821743061988,16.1457212860235,15.8095413830506,15.9458305329045,3425326.23103523,0.0,1.0
2023-04-28,17.55,17.725,17.41,17.54,4282283,15.9458305329045,16.1048345410673,15.8186273263742,15.9367445895809,4713085.74958942,0.0,1.0
2023-05-01,17.52,17.82,17.39,17.64,3840973,15.9185727029337,16.1911510026415,15.800455439727,16.0276040228168,4227379.44009252,0.0,1.0
2023-05-02,16.19,17.485,15.965,17.45,11397940,14.7101422408959,15.8867719013011,14.5057085161151,15.8549710996685,12544586.2846233,0.0,1.0
2023-05-03,15.05,16.65,14.75,16.25,20269824,13.6743447020064,15.1280956337812,13.4017664022986,14.7646579008375,22308992.3391531,0.0,1.0
2023-05-04,10.06,10.25,8.99,9.44,112613098,9.14045898353384,9.31309190668209,8.16826304790947,8.57713049747112,123942109.244279,0.0,1.0
2023-05-05,10.94,11.08,10.28,10.74,45335010,9.94002199600996,10.0672252025403,9.34034973665287,9.75830312953812,49895765.7839274,0.0,1.0
2023-05-08,10.7,11.23,10.625,11.11,20500505,9.72195935624375,10.2035143523941,9.65381478131681,10.094483032511,22562880.1213948,0.0,1.0
2023-05-09,10.56,10.69,10.025,10.58,18524198,9.59475614971346,9.71287341292016,9.10865818190127,9.61292803636064,20387754.2928323,0.0,1.0
2023-05-10,10.12,10.79,9.96,10.69,22544920,9.19497464347539,9.80373284615608,9.04959955029792,9.71287341292016,24812965.6955492,0.0,1.0
2023-05-11,9.77,10.1,9.74,9.84,19493931,8.87696662714966,9.17680275682821,8.84970879717889,8.94056823041481,21455043.5829625,0.0,1.0
2023-05-12,9.67,9.87,9.48,9.87,22324331,8.78610719391374,8.96782606038559,8.61347427076549,8.96782606038559,24570185.1804791,0.0,1.0
2023-05-15,10.06,10.21,9.71,9.75,17911427,9.14045898353384,9.27674813338773,8.82245096720811,8.85879474050248,19713337.8033426,0.0,1.0
2023-05-16,10.25,10.35,9.8,10.35,20722080,9.31309190668209,9.40395133991802,8.90422445712044,9.40395133991802,22806745.8292346,0.0,1.0
2023-05-17,10.84,10.98,10.3,10.4,21033034,9.84916256277404,9.97636576930433,9.35852162330006,9.44938105653598,23148982.1704987,0.0,1.0
2023-05-18,10.99,11.086,10.66,10.91,11087875,9.98545171262792,10.0726767685344,9.68561558294938,9.91276416603919,12203328.3778136,0.0,1.0
2023-05-19,10.88,11.1,10.66,11.04,9702308,9.88550633606841,10.0853970891874,9.68561558294938,10.0308814292459,10678371.694007,0.0,1.0
2023-05-22,11.04,11.2,10.84,10.98,12656579,10.0308814292459,10.1762565224234,9.84916256277404,9.97636576930433,13929845.8610635,0.0,1.0
2023-05-23,11.24,11.74,11.1,11.24,15021755,10.2126002957177,10.6668974618973,10.0853970891874,10.2126002957177,16532961.3723156,0.0,1.0
2023-05-24,11.09,11.4,10.93,11.37,9685368,10.0763111458638,10.3579753888952,9.93093605268637,10.3307175589244,10659727.5099123,0.0,1.0
2023-05-25,10.9,11.09,10.7166,10.95,8417238,9.90367822271559,10.0763111458638,9.73704202216091,9.94910793933355,9264022.12761338,0.0,1.0
2023-05-26,10.88,10.99,10.69,10.99,8788142,9.88550633606841,9.98545171262792,9.71287341292016,9.98545171262792,9672239.50999229,0.0,1.0
2023-05-30,10.81,10.97,10.48,10.93,13099472,9.82190473280326,9.96727982598074,9.52206860312472,9.93093605268637,14417294.4222383,0.0,1.0
2023-05-31,10.31,10.75,10.16,10.75,16322622,9.36760756662365,9.76738907286171,9.23131841676976,9.76738907286171,17964697.1356482,0.0,1.0
2023-06-01,10.45,10.595,10.25,10.41,12142910,9.49481077315394,9.62655695134603,9.31309190668209,9.45846699985957,13364501.1503319,0.0,1.0
2023-06-02,11.04,11.1027,10.52,10.6,10539192,10.0308814292459,10.0878502938848,9.55841237641908,9.63109992300782,11599447.2171472,0.0,1.0
2023-06-05,10.83,11.3,10.58,11.27,13433000,9.84007661945045,10.2671159556593,9.61292803636064,10.2398581256885,14784375.7346805,0.0,1.0
2023-06-06,11.44,11.45,10.55,10.81,32556256,10.3943191621896,10.4034051055132,9.58567020638986,9.82190473280326,35831453.9729357,0.0,1.0
2023-06-07,11.65,11.87,11.385,11.5,17764212,10.585123971985,10.785014725104,10.3443464739098,10.4488348221311,19551312.7997112,0.0,1.0
2023-06-08,11.71,11.805,11.4,11.58,10525726,10.6396396319266,10.7259560935007,10.3579753888952,10.5215223687199,11584626.5215734,0.0,1.0
2023-06-09,11.71,11.89,11.61,11.86,8317113,10.6396396319266,10.8031866117512,10.5487801986906,10.7759287817805,9153824.43384168,0.0,1.0
2023-06-12,11.81,11.9965,11.56,11.71,11056516,10.7304990651625,10.8999519081475,10.5033504820727,10.6396396319266,12168814.6252145,0.0,1.0
2023-06-13,12.15,12.22,11.58,11.58,15844382,11.0394211381646,11.1030227414298,10.5215223687199,10.5215223687199,17438345.6243437,0.0,1.0
2023-06-14,11.45,12.26,11.435,12.18,12990023,10.4034051055132,11.1393665147241,10.3897761905278,11.0666789681354,14296834.7230061,0.0,1.0
2023-06-15,11.79,11.84,11.07,11.15,10994678,10.8486163283692,10.8946240312037,10.1861054075528,10.2597177320879,11948736.1057303,0.15,1.0
2023-06-16,11.75,11.98,11.66,11.91,15644439,10.8118101661016,11.0234455991402,10.7289963009996,10.9590348151719,17001977.9690861,0.0,1.0
2023-06-20,11.78,11.85,11.58,11.77,9752399,10.8394147878023,10.9038255717706,10.6553839764644,10.8302132472354,10598658.9192324,0.0,1.0
2023-06-21,11.6,11.79,11.59,11.75,5061655,10.6737870575982,10.8486163283692,10.6645855170313,10.8118101661016,5500877.77497896,0.0,1.0
2023-06-22,11.19,11.52,11.12,11.51,6611292,10.2965238943555,10.600174733063,10.2321131103872,10.5909731924961,7184983.8099784,0.0,1.0
2023-06-23,11.0,11.21,10.9,11.09,7545857,10.1216946235845,10.3149269754893,10.0296792179155,10.2045084886865,8200645.2562392,0.0,1.0
2023-06-26,11.16,11.32,11.0,11.07,8294375,10.2689192726548,10.4161439217251,10.1216946235845,10.1861054075528,9014115.55999791,0.0,1.0
2023-06-27,11.23,11.46,10.93,11.06,7227231,10.3333300566231,10.5449654896617,10.0572838396162,10.1769038669859,7854370.63224161,0.0,1.0
2023-06-28,11.15,11.25,11.015,11.11,4932875,10.2597177320879,10.3517331377569,10.1354969344348,10.2229115698203,5360922.949954,0.0,1.0
2023-06-29,11.29,11.455,11.27,11.35,7425587,10.3885393000244,10.5403647193782,10.3701362188907,10.4437485434258,8069938.88253405,0.0,1.0
2023-06-30,11.27,11.405,11.09,11.35,8130454,10.3701362188907,10.4943570165437,10.2045084886865,10.4437485434258,8835970.3909272,0.0,1.0
2023-07-03,11.5,11.75,11.36,11.41,5804480,10.5817716519292,10.8118101661016,10.4529500839927,10.4989577868272,6308161.0712919,0.0,1.0
2023-07-05,11.69,11.85,11.31,11.35,7906379,10.7566009227002,10.9038255717706,10.4069423811582,10.4437485434258,8592451.3862878,0.0,1.0
2023-07-06,11.67,11.73,11.395,11.69,7252833,10.7381978415665,10.7934070849678,10.4851554759768,10.7566009227002,7882194.23396771,0.0,1.0
2023-07-07,11.83,12.0,11.62,11.66,8915133,10.8854224906368,11.041848680274,10.692190138732,10.7289963009996,9688739.54876052,0.0,1.0
2023-07-10,12.08,12.18,11.81,11.86,8608263,11.1154610048091,11.2074764104781,10.867019409503,10.9130271123375,9355241.04623368,0.0,1.0
2023-07-11,12.26,12.31,11.955,12.16,8078645,11.2810887350133,11.3270964378477,11.000441747723,11.1890733293443,8779665.68887938,0.0,1.0
2023-07-12,12.49,12.83,12.34,12.77,10607719,11.4927241680518,11.8055765473263,11.3547010595484,11.7503673039249,11528198.9172163,0.0,1.0
2023-07-13,12.72,12.73,12.425,12.55,5183470,11.7043596010904,11.7135611416573,11.432914154367,11.5479334114532,5633263.21534563,0.0,1.0
2023-07-14,12.52,12.85,12.37,12.79,6913950,11.5203287897525,11.8239796284601,11.3823056812491,11.7687703850587,7513904.81815057,0.0,1.0
2023-07-17,12.55,12.62,12.35,12.49,5669005,11.5479334114532,11.6123441954215,11.3639026001153,11.4927241680518,6160930.29073389,0.0,1.0
2023-07-18,12.82,13.01,12.51,12.51,12807921,11.7963750067594,11.9712042775304,11.5111272491856,11.5111272491856,13919322.4296374,0.0,1.0
2023-07-19,12.87,13.37,12.64,12.9,16303801,11.8423827095938,12.3024597379386,11.6307472765553,11.8699873312945,17718555.8021201,0.0,1.0
2023-07-20,12.82,13.14,12.37,13.14,12665872,11.7963750067594,12.0908243049,11.3823056812491,12.0908243049,13764947.1932655,0.0,1.0
2023-07-21,12.63,12.885,12.5,12.83,8155271,11.6215457359884,11.8561850204442,11.5019257086187,11.8055765473263,8862940.87464088,0.0,1.0
2023-07-24,13.2,13.3,12.65,12.67,12096200,12.1460335483014,12.2380489539703,11.6399488171222,11.6583518982559,13145842.1685596,0.0,1.0
2023-07-25,12.98,13.35,12.9,13.17,7998010,11.9435996558297,12.2840566568048,11.8699873312945,12.1184289266007,8692033.62399442,0.0,1.0
2023-07-26,13.63,13.745,13.28,13.31,11811948,12.5416997926779,12.6475175091972,12.2196458728365,12.2472504945372,12836924.3325369,0.0,1.0
2023-07-27,13.45,13.87,13.43,13.64,10645259,12.3760720624738,12.7625367662833,12.35766898134,12.5509013332448,11568996.4333789,0.0,1.0
2023-07-28,13.77,13.8,13.45,13.6,6572071,12.6705213606144,12.6981259823151,12.3760720624738,12.5140951709772,7142359.42581701,0.0,1.0
2023-07-31,13.63,13.96,13.5,13.77,7076734,12.5416997926779,12.8453506313854,12.4220797653082,12.6705213606144,7690814.32457129,0.0,1.0
2023-08-01,13.33,13.57,13.08,13.57,7416477,12.265653575671,12.4864905492765,12.0356150614986,12.4864905492765,8060038.36649134,0.0,1.0
2023-08-02,13.19,13.335,13.025,13.18,5441394,12.1368320077345,12.2702543459545,11.9850065883807,12.1276304671676,5913568.45132746,0.0,1.0
2023-08-03,13.41,13.4392,13.025,13.14,4116797,12.3392659002062,12.3661343986615,11.9850065883807,12.0908243049,4474030.15839682,0.0,1.0
2023-08-04,13.41,13.565,13.275,13.31,4639784,12.3392659002062,12.4818897789931,12.2150451025531,12.2472504945372,5042399.11378847,0.0,1.0
2023-08-07,13.72,13.82,13.43,13.48,5592927,12.6245136577799,12.7165290634489,12.35766898134,12.4036766841744,6078250.65741933,0.0,1.0
2023-08-08,13.74,13.7875,13.065,13.37,8002148,12.6429167389137,12.6866240566065,12.0218127506483,12.3024597379386,8696530.69703337,0.0,1.0
2023-08-09,13.37,13.8,13.295,13.61,8402406,12.3024597379386,12.6981259823151,12.2334481836869,12.5232967115441,9131520.90013047,0.0,1.0
2023-08-10,13.45,13.63,13.3,13.5,7649825,12.3760720624738,12.5416997926779,12.2380489539703,12.4220797653082,8313635.03142319,0.0,1.0
2023-08-11,13.59,13.65,13.35,13.35,6870952,12.5048936304103,12.5601028738117,12.2840566568048,12.2840566568048,7467175.6865585,0.0,1.0
2023-08-14,13.26,13.45,13.24,13.45,3572533,12.2012427917028,12.3760720624738,12.182839710569,12.3760720624738,3882537.90115661,0.0,1.0
2023-08-15,12.83,13.09,12.82,13.07,5265792,11.8055765473263,12.0448166020655,11.7963750067594,12.0264135209317,5722728.66887648,0.0,1.0
2023-08-16,12.85,13.0,12.76,12.82,4456789,11.8239796284601,11.9620027369635,11.741165763358,11.7963750067594,4843524.80717683,0.0,1.0
2023-08-17,12.74,12.95,12.7,12.94,3570961,11.7227626822242,11.915995034129,11.6859565199566,11.9067934935621,3880829.49158263,0.0,1.0
2023-08-18,12.74,12.81,12.47,12.57,4838000,11.7227626822242,11.7871734661925,11.4743210869181,11.566336492587,5257815.21564553,0.0,1.0
2023-08-21,12.72,12.8,12.55,12.79,3609612,11.7043596010904,11.7779719256256,11.5479334114532,11.7687703850587,3922834.41425728,0.0,1.0
2023-08-22,12.2,12.71,12.17,12.69,7027383,11.2258794916119,11.6951580605235,11.1982748699112,11.6767549793897,7637180.91433829,0.0,1.0
2023-08-23,12.32,12.41,12.12,12.24,4823235,11.3362979784146,11.4191118435167,11.1522671670767,11.2626856538795,5241768.98958952,0.0,1.0
2023-08-24,12.38,12.53,12.23,12.23,3750117,11.391507221816,11.5295303303194,11.2534841133126,11.2534841133126,4075531.67074224,0.0,1.0
2023-08-25,12.22,12.45,12.16,12.42,5267609,11.2442825727457,11.4559180057843,11.1890733293443,11.4283133840836,5724703.33821233,0.0,1.0
2023-08-28,12.35,12.485,12.15,12.29,3372820,11.3639026001153,11.4881233977684,11.1798717887774,11.3086933567139,3665494.89781595,0.0,1.0
2023-08-29,12.45,12.54,12.22,12.44,3581323,11.4559180057843,11.5387318708863,11.2442825727457,11.4467164652174,3892090.64934709,0.0,1.0
2023-08-30,12.46,12.525,12.35,12.39,3681789,11.4651195463512,11.524929560036,11.3639026001153,11.4007087623829,4001274.54009844,0.0,1.0
2023-08-31,12.55,12.68,12.44,12.5,5958379,11.5479334114532,11.6675534388228,11.4467164652174,11.5019257086187,6475414.58594105,0.0,1.0
2023-09-01,12.75,12.86,12.66,12.69,3725489,11.7319642227911,11.833181169027,11.6491503576891,11.6767549793897,4048766.5874163,0.0,1.0
2023-09-05,12.49,12.77,12.43,12.67,4666528,11.4927241680518,11.7503673039249,11.4375149246505,11.6583518982559,5071463.8120372,0.0,1.0
2023-09-06,11.98,12.48,11.88,12.44,5718472,11.0234455991402,11.4835226274849,10.9314301934712,11.4467164652174,6214689.76681333,0.0,1.0
2023-09-07,11.7,12.05,11.66,11.9,10951202,10.7658024632671,11.0878563831085,10.7289963009996,10.949833274605,11901487.495909,0.0,1.0
2023-09-08,11.83,11.895,11.545,11.7,6240874,10.8854224906368,10.9452325043216,10.6231785844803,10.7658024632671,6782422.95910013,0.0,1.0
2023-09-11,11.78,12.04,11.73,11.92,7195102,10.8394147878023,11.0786548425416,10.7934070849678,10.9682363557388,7819453.6531049,0.0,1.0
2023-09-12,11.68,11.92,11.54,11.72,9105530,10.7473993821333,10.9682363557388,10.6185778141968,10.7842055444009,9895658.16050372,0.0,1.0
2023-09-13,11.48,11.8,11.41,11.8,8743499,10.5633685707954,10.8578178689361,10.4989577868272,10.8578178689361,9502212.08767706,0.0,1.0
2023-09-14,11.62,11.67,11.45,11.49,7322463,10.8302132472354,10.8768148532906,10.6717677866476,10.7090490714918,7856449.18688188,0.15,1.0
2023-09-15,11.45,11.582,11.36,11.45,16330423,10.6717677866476,10.7947960266334,10.5878848957482,10.6717677866476,17521309.2233839,0.0,1.0
2023-09-18,11.23,11.41,11.21,11.4,6263828,10.4667207200046,10.6344865018034,10.4480800775825,10.6251661805924,6720613.86959115,0.0,1.0
2023-09-19,11.25,11.43,11.17,11.33,4406268,10.4853613624267,10.6531271442255,10.4107987927383,10.5599239321151,4727592.42973077,0.0,1.0
2023-09-20,11.23,11.51,11.1825,11.37,5374103,10.4667207200046,10.7276897139139,10.4224491942521,10.5972052169593,5766006.21192207,0.0,1.0
2023-09-21,11.14,11.315,10.96,11.1,5168344,10.3828378291052,10.5459434502985,10.2150720473064,10.345556544261,5545242.36125548,0.0,1.0
2023-09-22,11.11,11.22,10.96,11.18,4850370,10.3548768654721,10.4574003987936,10.2150720473064,10.4201191139494,5204080.29956261,0.0,1.0
2023-09-25,11.2,11.21,11.005,11.06,3435624,10.4387597563715,10.4480800775825,10.2570134927561,10.3082752594168,3686164.80291287,0.0,1.0
2023-09-26,11.06,11.31,11.0,11.01,4055806,10.3082752594168,10.541283289693,10.2523533321506,10.2616736533616,4351573.20028121,0.0,1.0
2023-09-27,10.99,11.17,10.91,11.13,5741138,10.2430330109395,10.4107987927383,10.1684704412511,10.3735175078941,6159807.01737608,0.0,1.0
2023-09-28,10.99,11.155,10.8501,10.95,5915242,10.2430330109395,10.3968183109218,10.112641717197,10.2057517260953,6346607.44630729,0.0,1.0
2023-09-29,11.02,11.26,11.0,11.04,5200733,10.2709939745726,10.4946816836377,10.2523533321506,10.2896346169947,5579993.30949709,0.0,1.0
2023-10-02,10.64,11.01,10.43,10.93,13517759,9.9168217685529,10.2616736533616,9.72109502312093,10.1871110836732,14503533.4018096,0.0,1.0
2023-10-03,10.37,10.615,10.26,10.58,9219524,9.66517309585466,9.89352096552528,9.56264956253315,9.86089984128662,9891852.2132837,0.0,1.0
2023-10-04,10.53,10.59,10.2,10.2,7332752,9.81429823523139,9.87022016249767,9.50672763526687,9.50672763526687,7867488.50598583,0.0,1.0
2023-10-05,10.48,10.58,10.37,10.4,6324344,9.76769662917616,9.86089984128662,9.66517309585466,9.69313405948779,6785542.96230126,0.0,1.0
2023-10-06,10.36,10.48,10.08,10.35,10570756,9.65585277464361,9.76769662917616,9.39488378073432,9.64653245343256,11341621.989886,0.0,1.0
2023-10-09,10.37,10.475,10.255,10.3,5151451,9.66517309585466,9.76303646857064,9.55798940192763,9.59993084737734,5527117.44944452,0.0,1.0
2023-10-10,10.62,10.83,10.45,10.5,8954736,9.8981811261308,10.0939078715628,9.73973566554302,9.78633727159825,9607754.70848292,0.0,1.0
2023-10-11,10.61,10.795,10.45,10.67,5099506,9.88886080491976,10.0612867473241,9.73973566554302,9.94478273218603,5471384.39172711,0.0,1.0
2023-10-12,10.48,10.66,10.4,10.63,6111848,9.76769662917616,9.93546241097499,9.69313405948779,9.90750144734185,6557550.81998307,0.0,1.0
2023-10-13,10.37,10.74,10.36,10.63,6047207,9.66517309585466,10.0100249806634,9.65585277464361,9.90750144734185,6488195.91414206,0.0,1.0
2023-10-16,10.61,10.685,10.405,10.5,7187468,9.88886080491976,9.9587632140026,9.69779422009332,9.78633727159825,7711609.75812914,0.0,1.0
2023-10-17,10.87,10.98,10.54,10.54,9213340,10.131189156407,10.2337126897285,9.82361855644244,9.82361855644244,9885217.2488227,0.0,1.0
2023-10-18,11.07,11.485,10.57,10.79,16306488,10.3175955806279,10.7043889108863,9.85157952007557,10.0566265867186,17495628.7779807,0.0,1.0
2023-10-19,11.19,11.465,10.995,11.08,10329227,10.4294394351604,10.6857482684642,10.247693171545,10.3269159018389,11082479.6335971,0.0,1.0
2023-10-20,10.57,11.22,10.55,10.99,9820079,9.85157952007557,10.4574003987936,9.83293887765348,10.2430330109395,10536202.3235441,0.0,1.0
2023-10-23,10.56,10.71,10.42,10.49,7059457,9.84225919886453,9.98206401703022,9.71177470190989,9.77701695038721,7574263.63335364,0.0,1.0
2023-10-24,10.51,10.75,10.3701,10.63,5846400,9.7956575928093,10.0193453018744,9.66526629906677,9.90750144734185,6272745.18508134,0.0,1.0
2023-10-25,10.39,10.53,10.16,10.42,9270054,9.68381373827675,9.81429823523139,9.46944635042269,9.71177470190989,9946067.08298166,0.0,1.0
2023-10-26,10.68,10.79,10.34,10.4,5392290,9.95410305339708,10.0566265867186,9.63721213222152,9.69313405948779,5785519.48790063,0.0,1.0
2023-10-27,10.52,10.765,10.44,10.63,6345452,9.80497791402034,10.033325783691,9.73041534433198,9.90750144734185,6808190.25043869,0.0,1.0
2023-10-30,10.69,10.71,10.5,10.62,4098456,9.96342337460813,9.98206401703022,9.78633727159825,9.8981811261308,4397333.42574366,0.0,1.0
2023-10-31,10.75,10.925,10.605,10.69,5690618,10.0193453018744,10.1824509230677,9.88420064431424,9.96342337460813,6105602.87692207,0.0,1.0
2023-11-01,10.78,10.8,10.545,10.73,7145512,10.0473062655075,10.0659469079296,9.82827871704796,10.0007046594523,7666594.1421971,0.0,1.0
2023-11-02,11.43,11.5,10.89,10.95,7010785,10.6531271442255,10.7183693927028,10.149829798829,10.2057517260953,7522042.2571823,0.0,1.0
2023-11-03,11.86,12.045,11.67,11.91,9869456,11.0539009563005,11.2263268987049,10.8768148532906,11.1005025623557,10589180.1114142,0.0,1.0
2023-11-06,11.59,11.96,11.495,11.88,4929648,10.8022522836023,11.147104168411,10.7137092320973,11.0725415987226,5289139.59977862,0.0,1.0
2023-11-07,11.49,11.62,11.39,11.49,2799913,10.7090490714918,10.8302132472354,10.6158458593813,10.7090490714918,3004094.9626089,0.0,1.0
2023-11-08,11.34,11.52,11.295,11.51,4316625,10.5692442533261,10.7370100351249,10.5273028078764,10.7276897139139,4631412.26815678,0.0,1.0
2023-11-09,11.11,11.43,11.075,11.33,5801884,10.3548768654721,10.6531271442255,10.3222557412334,10.5599239321151,6224982.8826971,0.0,1.0
2023-11-10,11.29,11.325,10.96,11.17,4363481,10.5226426472709,10.5552637715095,10.2150720473064,10.4107987927383,4681685.21362614,0.0,1.0
2023-11-13,11.47,11.49,11.12,11.23,6028625,10.6904084290697,10.7090490714918,10.3641971866831,10.4667207200046,6468258.83302734,0.0,1.0
2023-11-14,12.33,12.56,11.86,11.86,11541473,11.4919560532197,11.7063234410737,11.0539009563005,11.0539009563005,12383127.9401847,0.0,1.0
2023-11-15,12.5,12.59,12.18,12.33,11074251,11.6504015138074,11.7342844047069,11.352151235054,11.4919560532197,11881834.058332,0.0,1.0
2023-11-16,12.16,12.59,12.05,12.45,9328138,11.3335105926319,11.7342844047069,11.2309870593104,11.6037999077522,10008386.8235622,0.0,1.0
2023-11-17,12.35,12.42,12.14,12.33,5767718,11.5105966956418,11.5758389441191,11.3148699502098,11.4919560532197,6188325.34780495,0.0,1.0
2023-11-20,12.31,12.3705,12.19,12.26,6320849,11.4733154107976,11.5297033541244,11.361471556265,11.4267138047423,6781793.09153943,0.0,1.0
2023-11-21,12.09,12.23,12.025,12.2,6700638,11.2682683441546,11.3987528411092,11.2076862562828,11.3707918774761,7189277.97473196,0.0,1.0
2023-11-22,12.15,12.3,12.01,12.25,5225612,11.3241902714208,11.4639950895865,11.1937057744662,11.4173934835313,5606686.59552945,0.0,1.0
2023-11-24,12.15,12.2,11.965,12.11,3207474,11.3241902714208,11.3707918774761,11.1517643290165,11.2869089865767,3441377.10210961,0.0,1.0
2023-11-27,12.07,12.16,11.9,12.01,8562723,11.2496277017325,11.3335105926319,11.0911822411447,11.1937057744662,9187154.39748137,0.0,1.0
2023-11-28,12.14,12.15,11.87,12.02,6812629,11.3148699502098,11.3241902714208,11.0632212775115,11.2030260956772,7309435.85069367,0.0,1.0
2023-11-29,12.65,12.81,12.195,12.25,14559026,11.7902063319731,11.9393314713499,11.3661317168705,11.4173934835313,15620734.1682017,0.0,1.0
2023-11-30,12.79,12.935,12.4,12.72,54785994,11.9206908289278,12.0558354864879,11.557198301697,11.8554485804505,58781229.4871022,0.0,1.0
2023-12-01,13.34,13.36,12.708,12.83,9339274,12.4333084955353,12.4519491379574,11.8442641949972,11.957972113772,10020334.9096291,0.0,1.0
2023-12-04,13.49,13.55,13.17,13.17,14804589,12.573113313701,12.6290352409673,12.2748630349475,12.2748630349475,15884204.7015015,0.0,1.0
2023-12-05,13.58,13.93,13.43,13.71,12446126,12.6569962046004,12.983207446987,12.5171913864347,12.778160380344,13353752.2132279,0.0,1.0
2023-12-06,13.4,14.0,13.3925,13.7,8762984,12.4892304228016,13.0484496954643,12.4822401818933,12.768840059133,9402019.30982224,0.0,1.0
2023-12-07,13.43,13.615,13.285,13.49,8844048,12.5171913864347,12.6896173288391,12.3820467288746,12.573113313701,9488994.8530084,0.0,1.0
2023-12-08,13.63,13.7,13.43,13.51,7666971,12.7035978106556,12.768840059133,12.5171913864347,12.5917539561231,8226080.22448146,0.0,1.0
2023-12-11,13.52,13.89,13.5,13.66,6347569,12.6010742773341,12.9459261621428,12.582433634912,12.7315587742888,6810461.6313837,0.0,1.0
2023-12-12,13.36,13.59,13.32,13.5,5944212,12.4519491379574,12.6663165258115,12.4146678531132,12.582433634912,6377690.0660411,0.0,1.0
2023-12-13,13.95,14.07,13.35,13.35,11529652,13.0018480894091,13.1136919439417,12.4426288167463,12.4426288167463,12370444.9009071,0.0,1.0
2023-12-14,14.07,14.495,13.985,14.17,15241440,13.2534967621073,13.6538333736138,13.1734294398061,13.3476936118736,16180413.7164103,0.15,1.0
2023-12-15,13.78,14.02,13.645,14.0,17910482,12.9803258977853,13.2063983372242,12.8531601506009,13.187558967271,19013886.3926452,0.0,1.0
2023-12-18,13.62,13.97,13.61,13.89,7971717,12.8296109381594,13.1592999123411,12.8201912531827,13.0839424325282,8462827.59963231,0.0,1.0
2023-12-19,13.97,13.98,13.53,13.68,8897731,13.1592999123411,13.1687195973178,12.7448337733698,12.8861290480191,9445890.19917597,0.0,1.0
2023-12-20,13.67,14.09,13.635,13.86,6015843,12.8767093630425,13.2723361320606,12.8437404656243,13.0556833775983,6386458.79870734,0.0,1.0
2023-12-21,13.75,13.86,13.57,13.84,5397350,12.9520668428554,13.0556833775983,12.7825125132762,13.036844007645,5729862.53085449,0.0,1.0
2023-12-22,13.9,13.96,13.78,13.84,4084182,13.0933621175048,13.1498802273645,12.9803258977853,13.036844007645,4335794.67905365,0.0,1.0
2023-12-26,14.1,14.17,13.82,13.9,4991868,13.2817558170372,13.3476936118736,13.0180046376918,13.0933621175048,5299400.15232873,0.0,1.0
2023-12-27,14.14,14.23,14.06,14.15,5036582,13.3194345569437,13.4042117217333,13.2440770771307,13.3288542419203,5346868.83107008,0.0,1.0
2023-12-28,14.35,14.36,14.08,14.08,6363043,13.5172479414528,13.5266676264294,13.262916447084,13.262916447084,6755048.61977003,0.0,1.0
2023-12-29,14.16,14.325,14.08,14.3,6440766,13.3382739268969,13.4936987290112,13.262916447084,13.4701495165697,6837559.87167806,0.0,1.0
2024-01-02,14.45,14.56,14.02,14.07,10543111,13.611444791219,13.7150613259618,13.2063983372242,13.2534967621073,11192636.5119067,0.0,1.0
2024-01-03,14.09,14.26,14.05,14.26,10813566,13.2723361320606,13.4324707766632,13.2346573921541,13.4324707766632,11479753.3323431,0.0,1.0
2024-01-04,14.0,14.305,13.99,14.09,5747736,13.187558967271,13.474859359058,13.1781392822944,13.2723361320606,6101834.63063232,0.0,1.0
2024-01-05,14.49,14.69,14.0,14.04,14953423,13.6491235311255,13.8375172306579,13.187558967271,13.2252377071775,15874652.9603819,0.0,1.0
2024-01-08,14.55,14.565,14.31,14.41,7463184,13.7056416409852,13.7197711684501,13.4795692015463,13.5737660513125,7922965.59653768,0.0,1.0
2024-01-09,14.32,14.51,14.26,14.45,5754833,13.4889888865229,13.6679629010787,13.4324707766632,13.611444791219,6109368.85286758,0.0,1.0
2024-01-10,14.22,14.29,14.04,14.29,6139666,13.3947920367567,13.460729831593,13.2252377071775,13.460729831593,6517910.11614239,0.0,1.0
2024-01-11,13.91,14.15,13.745,14.15,7546423,13.1027818024814,13.3288542419203,12.9473570003671,13.3288542419203,8011332.67060287,0.0,1.0
2024-01-12,13.67,14.055,13.6,14.0,6127967,12.8767093630425,13.2393672346424,12.8107715682061,13.187558967271,6505490.38020744,0.0,1.0
2024-01-16,13.28,13.535,13.25,13.47,7621304,12.5093416489542,12.7495436158581,12.4810825940243,12.68831566351,8090826.83647555,0.0,1.0
2024-01-17,13.25,13.315,12.95,13.04,10527448,12.4810825940243,12.5423105463724,12.1984920447257,12.2832692095153,11176008.5673004,0.0,1.0
2024-01-18,13.92,13.99,13.48,13.5,17794479,13.112201487458,13.1781392822944,12.6977353484866,12.7165747184399,18890736.8390371,0.0,1.0
2024-01-19,14.08,14.2,13.82,13.92,10389655,13.262916447084,13.3759526668034,13.0180046376918,13.112201487458,11029726.6052794,0.0,1.0
2024-01-22,14.3,14.31,14.05,14.16,8532300,13.4701495165697,13.4795692015463,13.2346573921541,13.3382739268969,9057946.22768757,0.0,1.0
2024-01-23,14.24,14.44,14.13,14.4,4727086,13.4136314067099,13.6020251062424,13.3100148719671,13.5643463663359,5018305.82629009,0.0,1.0
2024-01-24,15.12,15.37,14.695,15.0,17745789,14.2425636846527,14.4780558090682,13.8422270731462,14.1295274649332,18839047.2123448,0.0,1.0
2024-01-25,14.75,15.24,14.62,15.19,9054451,13.8940353405177,14.3555999043721,13.7715794358216,14.308501479489,9612265.18983532,0.0,1.0
2024-01-26,14.66,14.935,14.59,14.76,4861142,13.8092581757281,14.0682995125852,13.7433203808917,13.9034550254943,5160620.56434415,0.0,1.0
2024-01-29,14.88,14.88,14.55,14.67,5711282,14.0164912452137,14.0164912452137,13.7056416409852,13.8186778607047,6063134.82263402,0.0,1.0
2024-01-30,14.81,14.905,14.73,14.87,4687024,13.9505534503774,14.0400404576553,13.8751959705644,14.0070715602371,4975775.74157978,0.0,1.0
2024-01-31,14.24,14.715,14.14,14.23,12835756,13.4136314067099,13.8610664430995,13.3194345569437,13.4042117217333,13626523.6383764,0.0,1.0
2024-02-01,13.9,14.335,13.55,14.3,13969006,13.0933621175048,13.5031184139878,12.763673143323,13.4701495165697,14829589.3489733,0.0,1.0
2024-02-02,13.93,14.08,13.68,13.71,10817304,13.1216211724346,13.262916447084,12.8861290480191,12.914388102949,11483721.6179166,0.0,1.0
2024-02-05,13.82,14.01,13.71,13.76,6120273,13.0180046376918,13.1969786522476,12.914388102949,12.9614865278321,6497322.37881558,0.0,1.0
2024-02-06,13.81,14.185,13.75,13.83,8795193,13.0085849527152,13.3618231393385,12.9520668428554,13.0274243226684,9337035.17880691,0.0,1.0
2024-02-07,13.66,13.95,13.45,13.77,6488226,12.8672896780658,13.1404605423879,12.6694762935568,12.9709062128087,6887943.72221848,0.0,1.0
2024-02-08,13.79,13.84,13.46,13.55,6096109,12.9897455827619,13.036844007645,12.6788959785334,12.763673143323,6471669.71626906,0.0,1.0
2024-02-09,13.74,13.9,13.655,13.72,5862734,12.9426471578788,13.0933621175048,12.8625798355775,12.9238077879256,6223917.26957982,0.0,1.0
2024-02-12,14.07,14.24,13.775,13.79,7909821,13.2534967621073,13.4136314067099,12.975616055297,12.9897455827619,8397118.39581758,0.0,1.0
2024-02-13,13.77,13.86,13.575,13.65,8424354,12.9709062128087,13.0556833775983,12.7872223557646,12.8578699930892,8943350.03867712,0.0,1.0
2024-02-14,13.94,13.98,13.695,13.94,4963691,13.1310408574113,13.1687195973178,12.900258575484,13.1310408574113,5269487.26238608,0.0,1.0
2024-02-15,14.07,14.31,13.9,14.0,7523064,13.2534967621073,13.4795692015463,13.0933621175048,13.187558967271,7986534.60139149,0.0,1.0
2024-02-16,13.88,14.11,13.87,13.92,4973021,13.0745227475515,13.2911755020138,13.0651030625749,13.112201487458,5279392.05222054,0.0,1.0
2024-02-20,14.12,14.35,13.85,13.91,6663764,13.3005951869905,13.5172479414528,13.0462636926217,13.1027818024814,7074296.02639384,0.0,1.0
2024-02-21,14.05,14.08,13.85,13.95,5019908,13.2346573921541,13.262916447084,13.0462636926217,13.1404605423879,5329167.6021634,0.0,1.0
2024-02-22,14.04,14.225,13.98,14.04,5467136,13.2252377071775,13.399501879245,13.1687195973178,13.2252377071775,5803947.81096011,0.0,1.0
2024-02-23,14.06,14.14,13.94,14.04,3322967,13.2440770771307,13.3194345569437,13.1310408574113,13.2252377071775,3527683.79011291,0.0,1.0
2024-02-26,13.88,14.145,13.82,14.0,5342264,13.0745227475515,13.324144399432,13.0180046376918,13.187558967271,5671382.86817287,0.0,1.0
2024-02-27,14.13,14.19,13.9,13.92,6125923,13.3100148719671,13.3665329818268,13.0933621175048,13.112201487458,6503320.45626087,0.0,1.0
2024-02-28,14.05,14.22,13.97,14.07,5837727,13.2346573921541,13.3947920367567,13.1592999123411,13.2534967621073,6197369.6726463,0.0,1.0
2024-02-29,14.1,14.4,14.015,14.26,6362367,13.2817558170372,13.5643463663359,13.2016884947359,13.4324707766632,6754330.97368987,0.0,1.0
2024-03-01,14.04,14.095,13.81,13.96,4732610,13.2252377071775,13.2770459745489,13.0085849527152,13.1498802273645,5024170.1413003,0.0,1.0
2024-03-04,14.33,14.6,14.13,14.25,6837479,13.4984085714995,13.7527400658683,13.3100148719671,13.4230510916865,7258713.02168738,0.0,1.0
2024-03-05,14.94,14.98,14.28,14.3,6933855,14.0730093550735,14.11068809498,13.4513101466164,13.4701495165697,7361026.42201782,0.0,1.0
2024-03-06,14.9,15.115,14.585,14.9,9823126,14.035330615167,14.2378538421644,13.7386105384034,14.035330615167,10428295.6642171,0.0,1.0
2024-03-07,14.99,15.18,14.83,15.03,6923126,14.1201077799566,14.2990817945124,13.9693928203306,14.1577865198631,7349636.44451154,0.0,1.0
2024-03-08,14.97,15.28,14.95,15.19,8528940,14.1012684100033,14.3932786442786,14.0824290400501,14.308501479489,9054379.22941927,0.0,1.0
2024-03-11,14.8,15.02,14.77,14.91,7647203,13.9411337654008,14.1483668348865,13.9128747104709,14.0447503001436,8118321.38652076,0.0,1.0
2024-03-12,14.75,14.86,14.63,14.78,7809256,13.8940353405177,13.9976518752605,13.7809991207982,13.9222943954475,8290357.92532453,0.0,1.0
2024-03-13,14.87,14.935,14.78,14.87,4390694,14.0070715602371,14.0682995125852,13.9222943954475,14.0070715602371,4661189.84965726,0.0,1.0
2024-03-14,14.68,14.91,14.62,14.79,6570137,13.9693928203306,14.188259329096,13.9122972093484,14.0740681071315,6904352.42250689,0.15,1.0
2024-03-15,14.68,14.97,14.58,14.58,17226852,13.9693928203306,14.2453549400783,13.8742334686935,13.8742334686935,18103162.4360904,0.0,1.0
2024-03-18,14.8,14.89,14.52,14.62,5422754,14.0835840422952,14.1692274587686,13.8171378577112,13.9122972093484,5698603.34975646,0.0,1.0
2024-03-19,14.94,15.0,14.705,14.79,4845471,14.2168071345872,14.2739027455694,13.9931826582399,14.0740681071315,5091954.6178469,0.0,1.0
2024-03-20,15.22,15.29,14.8,14.86,5421086,14.4832533191711,14.5498648653171,14.0835840422952,14.1406796532775,5696850.50048701,0.0,1.0
2024-03-21,15.4,15.48,15.275,15.37,4453974,14.654540152118,14.7306676334277,14.5355909625716,14.6259923466268,4680542.60918495,0.0,1.0
2024-03-22,14.97,15.49,14.95,15.43,4920786,14.2453549400783,14.7401835685914,14.2263230697509,14.6830879576091,5171100.80653386,0.0,1.0
2024-03-25,14.82,15.125,14.82,14.96,6396945,14.1026159126226,14.3928519351159,14.1026159126226,14.2358390049146,6722350.34176507,0.0,1.0
2024-03-26,14.79,15.0,14.69,14.95,4334786,14.0740681071315,14.2739027455694,13.9789087554943,14.2263230697509,4555291.65071426,0.0,1.0
2024-03-27,15.32,15.34,14.76,14.85,5404193,14.5784126708083,14.5974445411357,14.0455203016403,14.1311637181138,5679098.17272374,0.0,1.0
2024-03-28,15.4,15.48,15.28,15.28,6015911,14.654540152118,14.7306676334277,14.5403489301534,14.5403489301534,6321933.57405419,0.0,1.0
2024-04-01,14.96,15.41,14.94,15.41,5320288,14.2358390049146,14.6640560872817,14.2168071345872,14.6640560872817,5590925.02047282,0.0,1.0
2024-04-02,14.8,14.935,14.645,14.86,4056129,14.0835840422952,14.2120491670053,13.9360870472576,14.1406796532775,4262459.68495792,0.0,1.0
2024-04-03,14.79,14.87,14.73,14.77,4013561,14.0740681071315,14.1501955884412,14.0169724961492,14.055036236804,4217726.29904507,0.0,1.0
2024-04-04,14.73,15.095,14.685,15.01,4063120,14.0169724961492,14.3643041296247,13.9741507879125,14.2834186807332,4269806.30920423,0.0,1.0
2024-04-05,14.82,14.925,14.69,14.87,3686366,14.1026159126226,14.2025332318416,13.9789087554943,14.1501955884412,3873887.26024237,0.0,1.0
2024-04-08,15.15,15.17,14.87,14.92,4325429,14.4166417730251,14.4356736433526,14.1501955884412,14.1977752642597,4545458.67072964,0.0,1.0
2024-04-09,15.03,15.435,14.975,15.35,5775236,14.3024505510606,14.687845925191,14.2501129076602,14.6069604762994,6069015.70958854,0.0,1.0
2024-04-10,14.53,14.865,14.45,14.76,6289224,13.8266537928749,14.1454376208593,13.7505263115652,14.0455203016403,6609149.69658753,0.0,1.0
2024-04-11,14.46,14.6,14.18,14.6,4272059,13.7600422467289,13.8932653390209,13.493596062145,13.8932653390209,4489373.79931993,0.0,1.0
2024-04-12,14.2,14.45,14.14,14.22,4647998,13.5126279324724,13.7505263115652,13.4555323214901,13.5316598027998,4884436.39015551,0.0,1.0
2024-04-15,14.03,14.48,13.86,14.3,7692013,13.3508570346893,13.7790741170564,13.1890861369062,13.6077872841095,8083296.98307727,0.0,1.0
2024-04-16,13.91,13.955,13.715,13.88,5915077,13.2366658127247,13.2794875209614,13.0511050770323,13.2081180072336,6215970.26276086,0.0,1.0
2024-04-17,14.17,14.62,13.93,14.28,8754656,13.4840801269813,13.9122972093484,13.2556976830522,13.5887554137821,9199995.42807315,0.0,1.0
2024-04-18,14.28,14.445,14.14,14.25,5732163,13.5887554137821,13.7457683439834,13.4555323214901,13.560207608291,6023751.63489807,0.0,1.0
2024-04-19,14.63,14.64,14.21,14.21,5108422,13.9218131445121,13.9313290796758,13.5221438676361,13.5221438676361,5368281.63718464,0.0,1.0
2024-04-22,14.91,14.98,14.6,14.61,4485787,14.188259329096,14.254870875242,13.8932653390209,13.9027812741846,4713973.90043768,0.0,1.0
2024-04-23,14.88,15.05,14.86,14.89,4995410,14.1597115236049,14.321482421388,14.1406796532775,14.1692274587686,5249520.84483399,0.0,1.0
2024-04-24,14.93,14.96,14.7,14.73,3939751,14.2072911994235,14.2358390049146,13.9884246906581,14.0169724961492,4140161.66800233,0.0,1.0
2024-04-25,14.8,14.965,14.72,14.89,6360824,14.0835840422952,14.2405969724964,14.0074565609855,14.1692274587686,6684391.90743509,0.0,1.0
2024-04-26,14.81,14.94,14.76,14.8,4092646,14.0930999774589,14.2168071345872,14.0455203016403,14.0835840422952,4300834.26335906,0.0,1.0
2024-04-29,14.84,15.03,14.84,14.88,8277013,14.12164778295,14.3024505510606,14.12164778295,14.1597115236049,8698055.2700303,0.0,1.0
2024-04-30,14.92,15.2275,14.76,14.77,9231093,14.1977752642597,14.4903902705439,14.0455203016403,14.055036236804,9700668.23826299,0.0,1.0
2024-05-01,15.06,15.33,14.94,14.97,7892361,14.3309983565517,14.587928605972,14.2168071345872,14.2453549400783,8293836.45876013,0.0,1.0
2024-05-02,15.67,15.7,15.065,15.24,14244504,14.9114704015382,14.9400182070294,14.3357563241336,14.5022851894986,14969105.7735644,0.0,1.0
2024-05-03,15.8,15.96,15.6025,15.85,11332061,15.0351775586665,15.1874325212859,14.8472378391832,15.082757234485,11908510.0991571,0.0,1.0
2024-05-06,15.7,16.01,15.7,15.98,8601007,14.9400182070294,15.2350121971045,14.9400182070294,15.2064643916133,9038530.47759102,0.0,1.0
2024-05-07,15.67,15.93,15.67,15.87,5280185,14.9114704015382,15.1588847157948,14.9114704015382,15.1017891048125,5548782.02631612,0.0,1.0
2024-05-08,15.84,15.85,15.54,15.61,6546283,15.0732412993213,15.082757234485,14.7877632444099,14.8543747905559,6879284.99656335,0.0,1.0
2024-05-09,15.88,15.94,15.77,15.83,6139968,15.1113050399762,15.1684006509585,15.0066297531753,15.0637253641576,6452301.2130363,0.0,1.0
2024-05-10,15.79,15.94,15.75,15.9,4962110,15.0256616235028,15.1684006509585,14.9875978828479,15.1303369103036,5214526.91157666,0.0,1.0
2024-05-13,15.79,16.06,15.76,15.9,6181149,15.0256616235028,15.282591872923,14.9971138180116,15.1303369103036,6495577.04383118,0.0,1.0
2024-05-14,15.95,15.96,15.75,15.95,6034375,15.1779165861222,15.1874325212859,14.9875978828479,15.1779165861222,6341336.81680685,0.0,1.0
2024-05-15,15.98,16.15,15.95,16.06,4480024,15.2064643916133,15.3682352893964,15.1779165861222,15.282591872923,4707917.74315954,0.0,1.0
2024-05-16,15.91,16.085,15.9,15.95,2930668,15.1398528454673,15.3063817108323,15.1303369103036,15.1779165861222,3079747.75950082,0.0,1.0
2024-05-17,16.01,16.07,15.9,15.97,3472560,15.2350121971045,15.2921078080867,15.1303369103036,15.1969484564496,3649205.191353,0.0,1.0
2024-05-20,15.97,16.2095,15.93,16.04,4522591,15.1969484564496,15.4248551036205,15.1588847157948,15.2635600025956,4752650.07820352,0.0,1.0
2024-05-21,16.25,16.26,15.99,16.0,3941932,15.4633946410336,15.4729105761973,15.215980326777,15.2254962619407,4142453.61300036,0.0,1.0
2024-05-22,16.0,16.28,15.875,16.25,3035120,15.2254962619407,15.4919424465247,15.1065470723943,15.4633946410336,3189513.1143535,0.0,1.0
2024-05-23,15.7,16.13,15.61,16.13,3730916,14.9400182070294,15.349203419069,14.8543747905559,15.349203419069,3920703.46824877,0.0,1.0
2024-05-24,15.81,15.86,15.73,15.74,1682436,15.0446934938302,15.0922731696488,14.9685660125205,14.9780819476842,1768019.61242403,0.0,1.0
2024-05-28,15.68,15.905,15.56,15.78,3704572,14.9209863367019,15.1350948778855,14.8067951147374,15.0161456883391,3893019.37882744,0.0,1.0
2024-05-29,15.57,15.605,15.32,15.4,8555243,14.8163110499011,14.8496168229741,14.5784126708083,14.654540152118,8990438.51478058,0.0,1.0
2024-05-30,15.68,15.83,15.58,15.78,2838116,14.9209863367019,15.0637253641576,14.8258269850648,15.0161456883391,2982487.74416052,0.0,1.0
2024-05-31,15.84,15.885,15.675,15.74,4797639,15.0732412993213,15.116063007558,14.9162283691201,14.9780819476842,5041689.45822036,0.0,1.0
2024-06-03,15.71,16.0,15.59,15.91,5208295,14.9495341421931,15.2254962619407,14.8353429202285,15.1398528454673,5473235.06349721,0.0,1.0
2024-06-04,15.37,15.66,15.325,15.61,6219294,14.6259923466268,14.9019544663745,14.5831706383901,14.8543747905559,6535662.43674714,0.0,1.0
2024-06-05,15.36,15.5,15.18,15.43,5751067,14.6164764114631,14.7496995037551,14.4451895785163,14.6830879576091,6043617.25995202,0.0,1.0
2024-06-06,15.2,15.45,15.035,15.42,12341063,14.4642214488437,14.7021198279365,14.3072085186424,14.6735720224454,12968838.8872804,0.0,1.0
2024-06-07,15.24,15.28,15.06,15.11,5389036,14.5022851894986,14.5403489301534,14.3309983565517,14.3785780323703,5663170.15331289,0.0,1.0
2024-06-10,14.97,15.09,14.57,15.02,10594422,14.2453549400783,14.3595461620429,13.8647175335298,14.2929346158969,11133348.2392772,0.0,1.0
2024-06-11,14.83,14.915,14.6925,14.82,7543375,14.1121318477863,14.1930172966779,13.9812877392853,14.1026159126226,7927097.93648564,0.0,1.0
2024-06-12,15.0,15.28,14.89,15.13,8620617,14.2739027455694,14.5403489301534,14.1692274587686,14.3976099026977,9059138.01606484,0.0,1.0
2024-06-13,14.54,14.93,14.54,14.87,9117060,13.8361697280386,14.2072911994235,13.8361697280386,14.1501955884412,9580834.50879956,0.0,1.0
2024-06-14,14.27,14.33,14.09,14.3,6163622,13.7219785060741,13.7796742811522,13.5488911808398,13.7508263936131,6409781.64344641,0.15,1.0
2024-06-17,14.46,14.47,14.11,14.22,6299921,13.9046817938214,13.9142977563344,13.5681231058658,13.673898693509,6551524.08453383,0.0,1.0
2024-06-18,14.45,14.53,14.3,14.41,5615716,13.8950658313084,13.9719935314125,13.7508263936131,13.8566019812563,5839993.64847622,0.0,1.0
2024-06-20,14.61,14.67,14.385,14.44,5578722,14.0489212315166,14.1066170065947,13.8325620749738,13.8854498687954,5801522.20066234,0.0,1.0
2024-06-21,14.67,14.73,14.465,14.54,11075355,14.1066170065947,14.1643127816728,13.9094897750779,13.9816094939255,11517676.9720227,0.0,1.0
2024-06-24,15.01,15.14,14.7,14.83,6645383,14.4335597320373,14.5585672447065,14.1354648941338,14.260472406803,6910782.97258833,0.0,1.0
2024-06-25,14.92,15.07,14.79,14.97,5278094,14.3470160694201,14.4912555071154,14.2220085567509,14.3950958819852,5488887.87040879,0.0,1.0
2024-06-26,14.77,14.88,14.695,14.84,3643220,14.2027766317249,14.3085522193681,14.1306569128773,14.270088369316,3788721.0927336,0.0,1.0
2024-06-27,14.8,14.89,14.65,14.75,4442590,14.231624519264,14.3181681818811,14.0873850815687,14.1835447066989,4620015.93078851,0.0,1.0
2024-06-28,15.77,15.81,14.97,15.0,16368858,15.1643728830265,15.2028367330786,14.3950958819852,14.4239437695243,17022589.2393436,0.0,1.0
2024-07-01,15.71,16.055,15.68,15.87,10564051,15.1066771079484,15.4384278146475,15.0778292204094,15.2605325081567,10985952.7693671,0.0,1.0
2024-07-02,15.81,15.83,15.58,15.62,5751996,15.2028367330786,15.2220686581046,14.9816695952792,15.0201334453313,5981716.33075117,0.0,1.0
2024-07-03,15.52,15.9,15.52,15.9,4564250,14.9239738202011,15.2893803956957,14.9239738202011,15.2893803956957,4746534.72683762,0.0,1.0
2024-07-05,15.24,15.51,15.21,15.51,6661696,14.6547268698367,14.9143578576881,14.6258789822976,14.9143578576881,6927747.47299888,0.0,1.0
2024-07-08,15.11,15.415,15.065,15.32,5762337,14.5297193571675,14.8230062138144,14.4864475258589,14.7316545699408,5992470.32442158,0.0,1.0
2024-07-09,15.51,15.58,15.11,15.11,5254456,14.9143578576881,14.9816695952792,14.5297193571675,14.5297193571675,5464305.82782281,0.0,1.0
2024-07-10,15.7,15.71,15.48,15.49,4845027,15.0970611454354,15.1066771079484,14.8855099701491,14.8951259326621,5038525.25781144,0.0,1.0
2024-07-11,16.56,16.585,15.84,15.94,9535664,15.9240339215548,15.9480738278373,15.2316846206176,15.3278442457478,9916494.56525284,0.0,1.0
2024-07-12,16.57,16.695,16.455,16.62,6279331,15.9336498840678,16.0538494154805,15.8230663151681,15.9817296966329,6530111.77144284,0.0,1.0
2024-07-15,16.91,17.12,16.79,16.91,7167959,16.2605926095104,16.4625278222837,16.1452010593542,16.2605926095104,7454229.35072534,0.0,1.0
2024-07-16,17.45,17.46,16.93,16.96,8853554,16.7798545852132,16.7894705477263,16.2798245345364,16.3086724220754,9207142.79825429,0.0,1.0
2024-07-17,16.44,17.05,16.335,16.5,19287255,15.8086423713986,16.3952160846926,15.7076747650119,15.8663381464767,20057539.7147116,0.0,1.0
2024-07-18,16.2,16.57,15.81,16.0,11513385,15.5778592710862,15.9336498840678,15.2028367330786,15.3855400208259,11973200.7944243,0.0,1.0
2024-07-19,16.42,16.56,16.07,16.19,7818959,15.7894104463726,15.9240339215548,15.452851758417,15.5682433085732,8131228.66215029,0.0,1.0
2024-07-22,16.46,16.525,16.125,16.26,6761134,15.8278742964246,15.8903780527592,15.5057395522386,15.6355550461643,7031156.7779597,0.0,1.0
2024-07-23,16.54,16.705,16.32,16.34,5676386,15.9048019965288,16.0634653779935,15.6932508212424,15.7124827462684,5903086.65650102,0.0,1.0
2024-07-24,16.36,16.72,16.345,16.5,5626880,15.7317146712945,16.0778893217631,15.717290727525,15.8663381464767,5851603.51070778,0.0,1.0
2024-07-25,16.85,17.12,16.36,16.41,7310421,16.2028968344323,16.4625278222837,15.7317146712945,15.7797944838596,7602380.92661508,0.0,1.0
2024-07-26,17.13,17.185,16.89,16.94,5205707,16.4721437847967,16.5250315786183,16.2413606844843,16.2894404970494,5413609.91471582,0.0,1.0
2024-07-29,16.83,17.21,16.76,17.2,4294039,16.1836649094062,16.5490714849009,16.1163531718151,16.5394555223878,4465532.17547135,0.0,1.0
2024-07-30,16.83,17.04,16.785,16.9,4417585,16.1836649094062,16.3856001221796,16.1403930780977,16.2509766469974,4594012.29364233,0.0,1.0
2024-07-31,16.73,16.985,16.68,16.94,4072347,16.0875052842761,16.332712328358,16.039425471711,16.2894404970494,4234986.35158743,0.0,1.0
2024-08-01,15.95,16.77,15.86,16.69,6526355,15.3374602082608,16.1259691343281,15.2509165456437,16.049041434224,6787001.29203491,0.0,1.0
2024-08-02,15.33,15.55,15.025,15.51,6313271,14.7412705324538,14.9528217077402,14.4479836758068,14.9143578576881,6565407.25013679,0.0,1.0
2024-08-05,14.7,14.95,14.34,14.7,9734307,14.1354648941338,14.3758639569592,13.7892902436652,14.1354648941338,10123070.8697373,0.0,1.0
2024-08-06,14.71,14.93,14.585,14.71,5743821,14.1450808566468,14.3566320319332,14.0248813252341,14.1450808566468,5973214.84170218,0.0,1.0
2024-08-07,14.63,15.16,14.595,15.0,4338143,14.0681531565427,14.5777991697325,14.0344972877471,14.4239437695243,4511397.5788985,0.0,1.0
2024-08-08,14.95,15.0,14.715,14.85,3674670,14.3758639569592,14.4239437695243,14.1498888379033,14.279704331829,3821427.12705666,0.0,1.0
2024-08-09,14.98,15.04,14.88,14.93,2407638,14.4047118444982,14.4624076195763,14.3085522193681,14.3566320319332,2503793.03864904,0.0,1.0
2024-08-12,15.03,15.78,14.97,15.42,5374592,14.4527916570633,15.1739888455395,14.3950958819852,14.827814195071,5589239.75912443,0.0,1.0
2024-08-13,15.1,15.16,14.89,15.16,4050603,14.5201033946544,14.5777991697325,14.3181681818811,14.5777991697325,4212373.95062336,0.0,1.0
2024-08-14,15.2,15.225,15.05,15.18,3264548,14.6162630197846,14.6403029260671,14.4720235820894,14.5970310947586,3394925.88035894,0.0,1.0
2024-08-15,15.57,15.77,15.5,15.51,3694143,14.9720536327662,15.1643728830265,14.9047418951751,14.9143578576881,3841677.829962,0.0,1.0
2024-08-16,15.8,15.85,15.53,15.53,6138369,15.1932207705656,15.2413005831307,14.9335897827141,14.9335897827141,6383520.10180061,0.0,1.0
2024-08-19,15.94,15.995,15.78,15.78,2578744,15.3278442457478,15.3807320395694,15.1739888455395,15.1739888455395,2681732.58424147,0.0,1.0
2024-08-20,15.81,15.93,15.76,15.87,2559270,15.2028367330786,15.3182282832348,15.1547569205135,15.2605325081567,2661480.84139863,0.0,1.0
2024-08-21,15.82,15.9,15.685,15.9,3333420,15.2124526955916,15.2893803956957,15.0826372016659,15.2893803956957,3466548.4557452,0.0,1.0
2024-08-22,15.89,15.99,15.74,15.78,2391525,15.2797644331827,15.3759240583129,15.1355249954875,15.1739888455395,2487036.52573815,0.0,1.0
2024-08-23,16.61,16.705,16.0,16.0,5025884,15.9721137341199,16.0634653779935,15.3855400208259,15.3855400208259,5226605.23395027,0.0,1.0
2024-08-26,16.42,16.76,16.39,16.74,3121698,15.7894104463726,16.1163531718151,15.7605625588335,16.0971212467891,3246370.80871983,0.0,1.0
2024-08-27,16.23,16.38,16.175,16.34,3418227,15.6067071586253,15.7509465963205,15.5538193648037,15.7124827462684,3554742.43516764,0.0,1.0
2024-08-28,16.42,16.49,16.07,16.18,3266806,15.7894104463726,15.8567221839637,15.452851758417,15.5586273460602,3397274.0592302,0.0,1.0
2024-08-29,16.47,16.62,16.315,16.51,5019815,15.8374902589377,15.9817296966329,15.6884428399859,15.8759541089897,5220293.85327278,0.0,1.0
2024-08-30,16.59,16.62,16.355,16.53,2833734,15.9528818090938,15.9817296966329,15.726906690038,15.8951860340158,2946906.24694539,0.0,1.0
2024-09-03,16.33,16.6,16.255,16.33,3521200,15.7028667837554,15.9624977716069,15.6307470649078,15.7028667837554,3661827.91918511,0.0,1.0
2024-09-04,15.97,16.34,15.87,16.22,4151912,15.3566921332868,15.7124827462684,15.2605325081567,15.5970911961122,4317728.97864356,0.0,1.0
2024-09-05,15.73,16.1,15.565,16.1,6584864,15.1259090329745,15.4816996459561,14.9672456515097,15.4816996459561,6847846.99512576,0.0,1.0
2024-09-06,15.34,15.89,15.295,15.79,4735047,14.7508864949668,15.2797644331827,14.7076146636583,15.1836048080526,4924152.93174307,0.0,1.0
2024-09-09,15.71,15.855,15.33,15.44,5422518,15.1066771079484,15.2461085643872,14.7412705324538,14.847046120097,5639079.80367028,0.0,1.0
2024-09-10,15.48,15.71,15.11,15.71,5698136,14.8855099701491,15.1066771079484,14.5297193571675,15.1066771079484,5925705.2970901,0.0,1.0
2024-09-11,15.25,15.28,14.895,15.24,6459747,14.6643428323497,14.6931907198887,14.3229761631376,14.6547268698367,6717733.13514489,0.0,1.0
2024-09-12,15.5,15.53,15.265,15.35,4173171,14.9047418951751,14.9335897827141,14.6787667761192,14.7605024574798,4339837.00992094,0.0,1.0
2024-09-13,15.81,15.83,15.44,15.44,4159948,15.3470761707738,15.3664905618817,14.9879099352782,14.9879099352782,4285427.21415867,0.15,1.0
2024-09-16,15.8,15.955,15.75,15.85,4413509,15.3373689752199,15.4878305063059,15.2888329974502,15.3859049529896,4546636.53933514,0.0,1.0
2024-09-17,15.78,16.09,15.71,15.98,7671279,15.317954584112,15.6188776462841,15.2500042152345,15.5120984951908,7902672.77235289,0.0,1.0
2024-09-18,15.76,15.99,15.59,15.79,9251013,15.2985401930041,15.5218056907447,15.1335178685872,15.327661779666,9530057.31531635,0.0,1.0
2024-09-19,16.16,16.29,15.945,16.07,9772848,15.6868280151616,15.8130215573628,15.478123310752,15.5994632551762,10067632.7634471,0.0,1.0
2024-09-20,15.97,16.15,15.85,16.14,15273864,15.5023912996368,15.6771208196077,15.3859049529896,15.6674136240537,15734579.4829547,0.0,1.0
2024-09-23,15.67,15.97,15.595,15.97,5329817,15.2111754330187,15.5023912996368,15.1383714663642,15.5023912996368,5490583.73284605,0.0,1.0
2024-09-24,15.28,15.655,15.265,15.38,7115027,14.8325948064152,15.1966146396878,14.8180340130843,14.9296667619546,7329642.18189112,0.0,1.0
2024-09-25,15.26,15.37,15.17,15.28,7894038,14.8131804153073,14.9199595664006,14.7258156553219,14.8325948064152,8132150.99679193,0.0,1.0
2024-09-26,15.39,15.465,15.255,15.39,3778845,14.9393739575085,15.012177924163,14.8083268175303,14.9393739575085,3892828.75677469,0.0,1.0
2024-09-27,15.51,15.53,15.3,15.5,10649764,15.0558603041557,15.0752746952636,14.8520091975231,15.0461531086018,10970999.7504698,0.0,1.0
2024-09-30,15.53,15.79,15.43,15.52,5047549,15.0752746952636,15.327661779666,14.9782027397242,15.0655674997097,5199801.4997782,0.0,1.0
2024-10-01,14.92,15.46,14.9,15.45,5783060,14.4831357664735,15.007324326386,14.4637213753656,14.9976171308321,5957498.19591791,0.0,1.0
2024-10-02,15.06,15.13,14.825,14.84,7374051,14.6190365042286,14.6869868731061,14.3909174087111,14.405478202042,7596479.29108581,0.0,1.0
2024-10-03,15.18,15.35,14.94,14.97,5873667,14.7355228508758,14.9005451752927,14.5025501575813,14.5316717442432,6050838.23372448,0.0,1.0
2024-10-04,15.57,15.79,15.405,15.6,5191817,15.1141034774794,15.327661779666,14.9539347508394,15.1432250641412,5348421.1491902,0.0,1.0
2024-10-07,15.64,15.775,15.515,15.56,4437742,15.1820538463569,15.3131009863351,15.0607139019327,15.1043962819254,4571600.49505784,0.0,1.0
2024-10-08,15.47,15.78,15.44,15.71,3104868,15.01703152194,15.317954584112,14.9879099352782,15.2500042152345,3198522.15065437,0.0,1.0
2024-10-09,15.91,15.93,15.36,15.43,7032759,15.4441481263132,15.4635625174211,14.9102523708467,14.9782027397242,7244892.67875926,0.0,1.0
2024-10-10,15.78,15.97,15.63,15.79,3152412,15.317954584112,15.5023912996368,15.172346650803,15.327661779666,3247500.25121476,0.0,1.0
2024-10-11,16.38,16.45,15.875,15.91,7004797,15.9003863173482,15.9683366862258,15.4101729418744,15.4441481263132,7216087.24278692,0.0,1.0
2024-10-14,16.45,16.525,16.19,16.36,4741845,15.9683366862258,16.0411406528803,15.7159496018234,15.8809719262403,4884876.35141644,0.0,1.0
2024-10-15,16.71,17.075,16.455,16.47,14454396,16.2207237706281,16.5750364083468,15.9731902840027,15.9877510773336,14890393.3372788,0.0,1.0
2024-10-16,17.39,17.615,16.93,17.1,13659857,16.8808130682958,17.0992249682594,16.4342820728147,16.5993043972317,14071888.1412257,0.0,1.0
2024-10-17,17.44,17.685,17.32,17.53,9544859,16.9293490460655,17.1671753371369,16.8128626994183,17.0167138060509,9832766.78312017,0.0,1.0
2024-10-18,17.45,17.54,17.23,17.39,7160860,16.9390562416194,17.0264210016049,16.7254979394328,16.8808130682958,7376857.67244692,0.0,1.0
2024-10-21,17.12,17.52,17.09,17.51,7690519,16.6187187883395,17.007006610497,16.5895972016777,16.9972994149431,7922493.12097273,0.0,1.0
2024-10-22,17.35,17.38,17.04,17.15,4259007,16.8419842860801,16.8711058727419,16.541061223908,16.6478403750013,4387474.19513229,0.0,1.0
2024-10-23,17.21,17.39,17.15,17.23,5965351,16.706083548325,16.8808130682958,16.6478403750013,16.7254979394328,6145287.75778171,0.0,1.0
2024-10-24,17.48,17.59,17.05,17.27,8187791,16.9681778282813,17.0749569793746,16.550768419462,16.7643267216486,8434764.65937632,0.0,1.0
2024-10-25,17.09,17.65,17.075,17.575,5671682,16.5895972016777,17.1332001526982,16.5750364083468,17.0603961860436,5842760.62894388,0.0,1.0
2024-10-28,17.38,17.47,17.13,17.27,4391478,16.8711058727419,16.9584706327273,16.6284259838935,16.7643267216486,4523941.00396904,0.0,1.0
2024-10-29,17.29,17.395,17.22,17.33,4401485,16.7837411127565,16.8856666660728,16.7157907438789,16.8225698949722,4534249.85161138,0.0,1.0
2024-10-30,17.56,17.935,17.53,17.69,4879983,17.0458353927127,17.4098552259854,17.0167138060509,17.1720289349139,5027181.09765595,0.0,1.0
2024-10-31,17.33,17.705,17.32,17.51,6071697,16.8225698949722,17.1865897282448,16.8128626994183,16.9972994149431,6254841.54127058,0.0,1.0
2024-11-01,17.19,17.55,17.12,17.44,4230177,16.6866691572171,17.0361281971588,16.6187187883395,16.9293490460655,4357774.57711202,0.0,1.0
2024-11-04,16.99,17.24,16.9,17.24,4811639,16.4925252461384,16.7352051349868,16.4051604861529,16.7352051349868,4956775.59318219,0.0,1.0
2024-11-05,17.26,17.3,16.94,17.0,3483108,16.7546195260946,16.7934483083104,16.4439892683687,16.5022324416923,3588171.24950931,0.0,1.0
2024-11-06,20.1,20.11,19.05,19.1,21766146,19.5114630634127,19.5211702589666,18.4922075302493,18.540743508019,22422692.4028258,0.0,1.0
2024-11-07,19.6,19.9,19.51,19.75,11401672,19.0261032857158,19.3173191523339,18.9387385257304,19.1717112190249,11745588.0399733,0.0,1.0
2024-11-08,19.69,19.81,19.46,19.76,7645749,19.1134680457013,19.2299543923485,18.8902025479607,19.1814184145788,7876372.69437653,0.0,1.0
2024-11-11,20.03,20.53,19.895,20.05,9274251,19.4435126945351,19.9288724722319,19.312465554557,19.462927085643,9553996.25820758,0.0,1.0
2024-11-12,19.88,20.19,19.855,19.99,4387352,19.297904761226,19.5988278233981,19.2736367723412,19.4046839123193,4519690.54875048,0.0,1.0
2024-11-13,20.13,20.495,19.92,19.92,8829329,19.5405846500745,19.8948972877931,19.3367335434418,19.3367335434418,9095653.78686468,0.0,1.0
2024-11-14,20.16,20.2653,19.97,20.1,5876870,19.5697062367363,19.6719230059192,19.3852695212115,19.5114630634127,6054137.84789438,0.0,1.0
2024-11-15,20.36,20.425,20.04,20.17,9445145,19.763850147815,19.8269469189156,19.453219890089,19.5794134322902,9730045.04495599,0.0,1.0
2024-11-18,20.28,20.52,20.265,20.37,4514868,19.6861925833835,19.919165276678,19.6716317900526,19.7735573433689,4651052.89670305,0.0,1.0
2024-11-19,20.11,20.2,19.98,19.98,4349930,19.5211702589666,19.608535018952,19.3949767167654,19.3949767167654,4481139.76465214,0.0,1.0
2024-11-20,19.87,20.17,19.825,20.08,4528615,19.2881975656721,19.5794134322902,19.2445151856794,19.4920486723048,4665214.5563952,0.0,1.0
2024-11-21,20.17,20.25,19.905,20.05,3988699,19.5794134322902,19.6570709967217,19.3221727501109,19.462927085643,4109012.71931462,0.0,1.0
2024-11-22,20.93,21.01,20.17,20.17,7125952,20.3171602943894,20.3948178588209,19.5794134322902,19.5794134322902,7340896.71976388,0.0,1.0
2024-11-25,21.42,21.72,21.185,21.25,8129992,20.7928128765323,21.0840287431504,20.5646937810148,20.6277905521154,8375222.23058849,0.0,1.0
2024-11-26,21.19,21.49,21.18,21.4,4134786,20.5695473787917,20.8607632454098,20.5598401832378,20.7733984854244,4259506.23640542,0.0,1.0
2024-11-27,21.09,21.45,21.03,21.25,3894522,20.4724754232524,20.8219344631941,20.4142322499288,20.6277905521154,4011994.99727871,0.0,1.0
2024-11-29,21.13,21.32,21.1,21.22,1978918,20.5113042054681,20.6957409209929,20.4821826188063,20.5986689654536,2038609.38929728,0.0,1.0
2024-12-02,20.73,21.25,20.72,21.22,3888115,20.1230163833107,20.6277905521154,20.1133091877567,20.5986689654536,4005394.73877521,0.0,1.0
2024-12-03,20.62,20.84,20.495,20.81,3270259,20.0162372322174,20.229795534404,19.8948972877931,20.2006739477422,3368901.94683858,0.0,1.0
2024-12-04,20.69,20.715,20.42,20.66,2412957,20.0841876010949,20.1084555899798,19.8220933211386,20.0550660144331,2485740.5896407,0.0,1.0
2024-12-05,20.6,21.01,20.6,20.78,6201212,19.9968228411095,20.3948178588209,19.9968228411095,20.1715523610803,6388263.18635887,0.0,1.0
2024-12-06,20.69,20.785,20.25,20.7,5825163,20.0841876010949,20.1764059588573,19.6570709967217,20.0938947966489,6000871.1760604,0.0,1.0
2024-12-09,20.11,20.69,20.05,20.65,13310593,19.5211702589666,20.0841876010949,19.462927085643,20.0453588188792,13712089.0642839,0.0,1.0
2024-12-10,20.17,20.45,20.13,20.41,7309173,19.5794134322902,19.8512149078004,19.5405846500745,19.8123861255847,7529644.33382189,0.0,1.0
2024-12-11,20.6,20.88,20.54,20.68,9265425,19.9968228411095,20.2686243166197,19.9385796677859,20.074480405541,9544904.0338355,0.0,1.0
2024-12-12,20.45,20.71,20.345,20.61,5859999,19.8512149078004,20.1036019922028,19.7492893544841,20.0065300366634,6036757.95696065,0.0,1.0
2024-12-13,20.19,20.36,19.99,20.3,5447000,19.7444357567071,19.9106841013649,19.5488494688745,19.8520082150151,5569920.12104686,0.15,1.0
2024-12-16,20.3,20.345,20.035,20.15,3824757,19.8520082150151,19.8960151297774,19.5928563836368,19.7053184991406,3911068.65658432,0.0,1.0
2024-12-17,19.95,20.34,19.75,20.3,4767983,19.5097322113079,19.8911254725816,19.3141459234753,19.8520082150151,4875580.03460793,0.0,1.0
2024-12-18,19.11,20.18,19.09,20.11,6699938,18.6882698024108,19.7346564423155,18.6687111736275,19.6662012415741,6851132.63740891,0.0,1.0
2024-12-19,19.27,19.65,19.12,19.49,7161716,18.8447388326769,19.2163527795589,18.6980491168024,19.0598837492928,7323331.38417903,0.0,1.0
2024-12-20,19.94,19.97,19.1,19.17,19487144,19.4999528969163,19.5292908400912,18.6784904880191,18.7469456887606,19926902.0501813,0.0,1.0
2024-12-23,20.16,20.225,19.67,19.81,5498122,19.7150978135322,19.7786633570778,19.2359114083422,19.3728218098251,5622195.76937221,0.0,1.0
2024-12-24,20.35,20.35,20.025,20.16,1470406,19.9009047869733,19.9009047869733,19.5830770692452,19.7150978135322,1503588.02377602,0.0,1.0
2024-12-26,20.52,20.53,20.14,20.2,2756058,20.067153131631,20.0769324460227,19.695539184749,19.7542150710988,2818252.78299471,0.0,1.0
2024-12-27,20.19,20.55,20.1,20.35,4623028,19.7444357567071,20.0964910748059,19.6564219271824,19.9009047869733,4727353.89707418,0.0,1.0
2024-12-30,20.15,20.265,19.91,19.96,3808654,19.7053184991406,19.8177806146444,19.4706149537414,19.5195115256996,3894602.26706546,0.0,1.0
2024-12-31,20.14,20.335,20.035,20.24,3549845,19.695539184749,19.8862358153858,19.5928563836368,19.7933323286653,3629952.83497293,0.0,1.0
2025-01-02,20.0,20.375,19.945,20.18,2991498,19.5586287832661,19.9253530729523,19.5048425541121,19.7346564423155,3059005.85685174,0.0,1.0
2025-01-03,20.26,20.35,19.69,20.05,4443730,19.8128909574486,19.9009047869733,19.2554700371255,19.6075253552243,4544009.75573701,0.0,1.0
2025-01-06,20.46,20.745,20.29,20.44,5160896,20.0084772452812,20.2871877054428,19.8422289006235,19.988918616498,5277359.73435474,0.0,1.0
2025-01-07,20.46,20.77,20.28,20.62,5763427,20.0084772452812,20.3116359914218,19.8324495862318,20.1649462755474,5893487.79392046,0.0,1.0
2025-01-08,20.65,20.785,20.24,20.38,6281929,20.1942842187222,20.3263049630093,19.7933323286653,19.9302427301482,6423690.60695572,0.0,1.0
2025-01-10,20.06,20.42,19.93,20.37,4181024,19.6173046696159,19.9693599877147,19.4901735825247,19.9204634157565,4275375.381711,0.0,1.0
2025-01-13,20.28,20.31,19.8,19.88,4824904,19.8324495862318,19.8617875294067,19.3630424954334,19.4412770105665,4933785.54648788,0.0,1.0
2025-01-14,20.83,20.92,20.42,20.59,5859257,20.3703118777716,20.4583257072963,19.9693599877147,20.1356083323725,5991480.34857439,0.0,1.0
2025-01-15,21.39,21.58,21.16,21.45,8670726,20.9179534837031,21.1037604571441,20.6930292526955,20.9766293700529,8866394.56792438,0.0,1.0
2025-01-16,21.31,21.615,20.37,21.0,9949932,20.83971896857,21.1379880575148,19.9204634157565,20.5365602224294,10174467.863016,0.0,1.0
2025-01-17,21.56,21.62,21.12,21.28,5159445,21.0842018283609,21.1428777147107,20.653911995129,20.8103810253951,5275875.99025785,0.0,1.0
2025-01-21,21.41,21.82,21.4,21.64,6690095,20.9375121124864,21.3384640025433,20.9277327980947,21.1624363434939,6841067.51463464,0.0,1.0
2025-01-22,20.99,21.455,20.99,21.33,6948086,20.5267809080378,20.9815190272487,20.5267809080378,20.8592775973533,7104880.48727077,0.0,1.0
2025-01-23,20.91,21.21,20.82,20.91,6370946,20.4485463929047,20.7419258246537,20.36053256338,20.4485463929047,6514716.41555039,0.0,1.0
2025-01-24,21.08,21.305,20.72,20.84,6283824,20.6147947375625,20.8348293113742,20.2627394194637,20.3800911921633,6425628.37061081,0.0,1.0
2025-01-27,21.2,21.415,20.92,21.04,4252387,20.7321465102621,20.9424017696822,20.4583257072963,20.5756774799959,4348348.80003268,0.0,1.0
2025-01-28,21.29,21.32,20.9312,21.21,6331045,20.8201603397868,20.8494982829617,20.469278539415,20.7419258246537,6473914.98673637,0.0,1.0
2025-01-29,21.5,22.025,21.19,21.27,9966591,21.0255259420111,21.5389399475718,20.7223671958704,20.8006017110035,10191502.7995492,0.0,1.0
2025-01-30,21.94,22.095,21.67,21.75,5532656,21.4558157752429,21.6073951483132,21.1917742866688,21.2700088018019,5657509.08339097,0.0,1.0
2025-01-31,21.89,22.105,21.69,21.94,6420412,21.4069192032848,21.6171744627049,21.2113329154521,21.4558157752429,6565298.69363146,0.0,1.0
2025-02-03,21.49,21.68,21.07,21.28,4500766,21.0157466276194,21.2015536010605,20.6050154231708,20.8103810253951,4602332.86277283,0.0,1.0
2025-02-04,21.77,21.935,21.48,21.58,4825906,21.2895674305852,21.4509261180471,21.0059673132278,21.1037604571441,4934810.15819362,0.0,1.0
2025-02-05,22.04,22.09,21.63,21.9,4104966,21.5536089191592,21.6025054911174,21.1526570291023,21.4166985176764,4197601.01333087,0.0,1.0
2025-02-06,22.39,22.39,21.99,22.14,7266347,21.8958849228664,21.8958849228664,21.5047123472011,21.6514020630756,7430323.54723856,0.0,1.0
2025-02-07,22.3,22.43,21.98,22.37,5411286,21.8078710933417,21.9350021804329,21.4949330328094,21.8763262940831,5533400.1784724,0.0,1.0
2025-02-10,22.08,22.36,21.9,22.29,6785883,21.5927261767258,21.8665469796915,21.4166985176764,21.7980917789501,6939017.12149252,0.0,1.0
2025-02-11,22.43,22.44,21.96,22.0,4412512,21.9350021804329,21.9447814948246,21.4753744040262,21.5144916615927,4512087.27247305,0.0,1.0
2025-02-12,22.15,22.37,21.995,22.16,4884197,21.6611813774672,21.8763262940831,21.5096020043969,21.6709606918588,4994416.58627808,0.0,1.0
2025-02-13,21.99,22.24,21.79,22.08,4340545,21.5047123472011,21.7491952069919,21.3091260593684,21.5927261767258,4438496.22394149,0.0,1.0
2025-02-14,22.1,22.38,21.99,21.99,2806273,21.612284805509,21.8861056084748,21.5047123472011,21.5047123472011,2869600.96343869,0.0,1.0
2025-02-18,22.17,22.24,22.01,22.15,3311264,21.6807400062505,21.7491952069919,21.5242709759843,21.6611813774672,3385987.8795113,0.0,1.0
2025-02-19,22.12,22.29,21.86,21.98,3940939,21.6318434342923,21.7980917789501,21.3775812601098,21.4949330328094,4029872.48612416,0.0,1.0
2025-02-20,21.54,22.15,21.375,22.05,4306210,21.0646431995776,21.6611813774672,20.9032845121156,21.5633882335509,4403386.40067067,0.0,1.0
2025-02-21,20.83,21.74,20.8,21.73,8457269,20.3703118777716,21.2602294874103,20.3409739345967,21.2504501730186,8648120.57503321,0.0,1.0
2025-02-24,20.67,21.005,20.395,20.98,5350287,20.2138428475055,20.5414498796252,19.9449117017356,20.5170015936461,5471024.64010931,0.0,1.0
2025-02-25,20.67,20.97,20.37,20.87,6729100,20.2138428475055,20.5072222792545,19.9204634157565,20.4094291353382,6880952.7237996,0.0,1.0
2025-02-26,20.95,21.23,20.77,20.79,5630523,20.4876636504712,20.761484453437,20.3116359914218,20.3311946202051,5757584.60615332,0.0,1.0
2025-02-27,21.02,21.3356,20.895,21.1,3739502,20.5561188512127,20.8647540134126,20.4338774213173,20.6343533663457,3823889.74343582,0.0,1.0
2025-02-28,21.54,21.56,21.05,21.12,6072454,21.0646431995776,21.0842018283609,20.5854567943876,20.653911995129,6209488.47415668,0.0,1.0
2025-03-03,20.91,21.765,20.65,21.57,7560707,20.4485463929047,21.2846777733893,20.1942842187222,21.0939811427525,7731326.24355421,0.0,1.0
2025-03-04,20.01,20.66,19.48,20.47,9045861,19.5684080976577,20.2040635331139,19.0501044349012,20.0182565596729,9249995.07914322,0.0,1.0
2025-03-05,19.84,20.13,19.36,20.05,8773839,19.402159753,19.6857598703573,18.9327526622016,19.6075253552243,8971834.47492666,0.0,1.0
2025-03-06,19.23,19.64,19.005,19.55,11087898,18.8056215751104,19.2065734651673,18.5855870012986,19.1185596356426,11338113.855391,0.0,1.0
2025-03-07,18.88,19.29,18.545,19.11,13170357,18.4633455714032,18.8642974614602,18.1357385392835,18.6882698024108,13467566.8176373,0.0,1.0
2025-03-10,17.7,18.57,17.51,18.55,12966865,17.3093864731905,18.1601868252626,17.1235794997495,18.1406281964793,13259482.7006422,0.0,1.0
2025-03-11,18.19,18.455,17.66,17.7,13253053,17.7885728783805,18.0477247097588,17.270269215624,17.3093864731905,13552128.9829265,0.0,1.0
2025-03-12,18.73,18.95,18.365,18.65,9644922,18.3166558555287,18.5318007721446,17.9597108802341,18.2384213403956,9862574.83270194,0.0,1.0
2025-03-13,18.46,18.85,18.43,18.8,6455649,18.0526143669546,18.4340076282283,18.0232764237797,18.3851110562701,6601330.8719508,0.0,1.0
2025-03-14,19.03,19.035,18.54,18.64,5047378,18.7567250031522,18.7616532020495,18.2737615112161,18.3723254891622,5120915.47558851,0.15,1.0
2025-03-17,18.85,19.135,18.765,18.98,5071122,18.5793098428491,18.8602171799957,18.4955304615949,18.7074430141791,5145005.4123938,0.0,1.0
2025-03-18,18.82,18.92,18.59,18.87,4824562,18.5497406494653,18.6483046274114,18.3230435001891,18.5990226384384,4894853.17103974,0.0,1.0
2025-03-19,19.23,19.38,18.75,18.89,4604012,18.9538529590445,19.1016989259637,18.480745864903,18.6187354340276,4671089.88084411,0.0,1.0
2025-03-20,19.22,19.48,18.935,18.94,4232227,18.9439965612499,19.2002629039099,18.6630892241033,18.6680174230007,4293888.18125044,0.0,1.0
2025-03-21,19.29,19.32,18.86,19.07,11623348,19.0129913458122,19.042560539196,18.5891662406437,18.7961505943307,11792693.6820168,0.0,1.0
2025-03-24,19.66,19.69,19.415,19.67,4125358,19.3776780642129,19.4072472575968,19.1361963182449,19.3875344620075,4185462.15966843,0.0,1.0
2025-03-25,19.77,19.9689,19.57,19.65,3896085,19.4860984399537,19.6821421920886,19.2889704840614,19.3678216664183,3952848.78023961,0.0,1.0
2025-03-26,19.6,20.055,19.48,19.88,3114867,19.3185396774452,19.7670057771002,19.2002629039099,19.5945188156945,3160248.87074041,0.0,1.0
2025-03-27,19.28,19.69,19.28,19.6,2813869,19.0031349480176,19.4072472575968,19.0031349480176,19.3185396774452,2854865.49816137,0.0,1.0
2025-03-28,19.23,19.55,18.95,19.17,5246993,18.9538529590445,19.2692576884722,18.6778738207953,18.8947145722768,5323438.75453841,0.0,1.0
2025-03-31,19.42,19.47,18.8344,18.9,5015282,19.1411245171422,19.1904065061152,18.5639338622895,18.6285918318222,5088351.85481263,0.0,1.0
2025-04-01,19.14,19.41,18.835,19.21,4151608,18.865145378893,19.1312681193476,18.5645252461572,18.9341401634553,4212094.60749265,0.0,1.0
2025-04-02,19.65,19.66,18.93,18.93,4432071,19.3678216664183,19.3776780642129,18.658161025206,18.658161025206,4496643.79660233,0.0,1.0
2025-04-03,17.21,18.79,17.19,18.73,7637953,16.9628606045323,18.5201714560814,16.943147808943,18.4610330693137,7749233.70500835,0.0,1.0
2025-04-04,16.21,16.48,15.185,16.41,11098997,15.9772208250708,16.2433435655254,14.9669400511228,16.1743487809631,11260703.1810993,0.0,1.0
2025-04-07,16.5,17.22,15.56,15.68,12321217,16.2630563611146,16.9727170023269,15.3365549684208,15.4548317419562,12500730.2431845,0.0,1.0
2025-04-08,16.51,17.53,16.21,17.14,6895915,16.2729127589092,17.27826533396,15.9772208250708,16.89386581997,6996384.62620454,0.0,1.0
2025-04-09,18.07,18.4,15.86,16.04,10885595,17.8105108148692,18.1357719420914,15.6322469022593,15.8096620625623,11044192.0332673,0.0,1.0
2025-04-10,16.94,17.68,16.445,17.49,8324161,16.6967378640777,17.4261113008792,16.2088461732442,17.2388397427815,8445439.37192544,0.0,1.0
2025-04-11,16.94,17.06,16.36,16.69,6616634,16.6967378640777,16.8150146376131,16.12506679199,16.4503279192123,6713034.65817402,0.0,1.0
2025-04-14,17.26,17.42,16.905,17.42,5724658,17.0121425935054,17.1698449582192,16.6622404717965,17.1698449582192,5808063.06653702,0.0,1.0
2025-04-15,17.56,17.89,17.2,17.34,9172784,17.3078345273438,17.6330956545661,16.9530042067377,17.0909937758623,9306426.33459009,0.0,1.0
2025-04-16,17.28,17.97,16.9,17.0,8373269,17.0318553890946,17.711946836923,16.6573122728992,16.7558762508454,8495262.8480303,0.0,1.0
2025-04-17,17.1,17.44,17.06,17.31,7317888,16.8544402287915,17.1895577538084,16.8150146376131,17.0614245824784,7424505.53689925,0.0,1.0
2025-04-21,16.6,17.04,16.445,17.0,6000792,16.3616203390608,16.7953018420238,16.2088461732442,16.7558762508454,6088220.18453693,0.0,1.0
2025-04-22,17.08,17.095,16.61,16.72,7721551,16.8347274332023,16.8495120298942,16.3714767368554,16.4798971125961,7834049.68113066,0.0,1.0
2025-04-23,17.39,18.22,17.355,17.72,5455627,17.1402757648353,17.9583567817884,17.1057783725542,17.4655368920576,5535112.43527602,0.0,1.0
2025-04-24,17.77,17.895,17.23,17.29,4268859,17.5148188810307,17.6380238534634,16.9825734001215,17.0417117868892,4331053.88901035,0.0,1.0
2025-04-25,17.81,18.015,17.63,17.63,4427713,17.5542444722092,17.7563006269988,17.3768293119061,17.3768293119061,4492222.30297877,0.0,1.0
2025-04-28,18.0,18.08,17.76,17.87,3859299,17.7415160303069,17.8203672126638,17.5049624832361,17.6133828589769,3915526.8287858,0.0,1.0
2025-04-29,18.15,18.205,17.84,18.0,2780139,17.8893619972261,17.9435721850965,17.583813665593,17.7415160303069,2820644.07091903,0.0,1.0
2025-04-30,18.08,18.12,17.565,17.69,5013395,17.8203672126638,17.8597928038422,17.3127627262411,17.4359676986738,5086437.36227761,0.0,1.0
2025-05-01,18.28,18.41,17.95,18.05,3434454,18.0174951685561,18.1456283398861,17.6922340413338,17.7907980192799,3484492.07465675,0.0,1.0
2025-05-02,18.89,18.925,18.435,18.61,4592414,18.6187354340276,18.6532328263087,18.1702693343726,18.3427562957784,4659322.90446828,0.0,1.0
2025-05-05,18.84,19.185,18.72,18.76,3891840,18.5694534450545,18.9094991689687,18.4511766715191,18.4906022626976,3948541.9329629,0.0,1.0
2025-05-06,18.58,18.815,18.55,18.57,2114314,18.3131871023945,18.544812450568,18.2836179090107,18.3033307045999,2145118.37291629,0.0,1.0
2025-05-07,18.6,18.865,18.58,18.75,2963511,18.3328998979838,18.594094439541,18.3131871023945,18.480745864903,3006687.69844001,0.0,1.0
2025-05-08,19.26,19.435,18.88,18.96,4428017,18.9834221524283,19.1559091138341,18.608879036233,18.6877302185899,4492530.73208883,0.0,1.0
2025-05-09,19.28,19.39,19.045,19.31,3025566,19.0031349480176,19.1115553237583,18.7715095998441,19.0327041414014,3069646.80509651,0.0,1.0
2025-05-12,20.06,20.55,20.0106,20.23,5420664,19.7719339759975,20.2548974679337,19.7232433708921,19.939492738506,5499640.04391301,0.0,1.0
2025-05-13,20.2,20.315,19.995,20.06,4503773,19.9099235451221,20.0232721197602,19.7078673903325,19.7719339759975,4569390.45465541,0.0,1.0
2025-05-14,20.36,20.58,20.13,20.16,4851586,20.067625909836,20.2844666613175,19.8409287605598,19.8704979539437,4922270.89561125,0.0,1.0
2025-05-15,20.26,20.55,20.25,20.28,3549694,19.9690619318898,20.2548974679337,19.9592055340952,19.9887747274791,3601411.05702876,0.0,1.0
2025-05-16,20.33,20.44,20.11,20.26,3019237,20.0380567164521,20.1464770921929,19.8212159649706,19.9690619318898,3063225.59510491,0.0,1.0
2025-05-19,20.31,20.345,20.075,20.12,3109266,20.0183439208629,20.0528413131441,19.7867185726894,19.8310723627652,3154566.26730179,0.0,1.0
2025-05-20,20.06,20.34,20.05,20.17,4166258,19.7719339759975,20.0479131142467,19.7620775782029,19.8803543517383,4226958.04980219,0.0,1.0
2025-05-21,19.43,20.14,19.41,20.0,7325744,19.1509809149368,19.8507851583544,19.1312681193476,19.7127955892298,7432475.99442714,0.0,1.0
2025-05-22,19.76,19.865,19.365,19.4,6313361,19.4762420421591,19.5797342190025,19.0869143292718,19.1214117215529,6405343.14011689,0.0,1.0
2025-05-23,19.77,19.87,19.09,19.18,6280892,19.4860984399537,19.5846624178998,18.8158633899199,18.9045709700714,6372401.08493956,0.0,1.0
2025-05-27,20.18,20.2,19.82,20.04,5216572,19.8902107495329,19.9099235451221,19.5353804289268,19.7522211804083,5292574.53757609,0.0,1.0
2025-05-28,19.89,20.26,19.89,20.2,3916575,19.6043752134891,19.9690619318898,19.6043752134891,19.9099235451221,3973637.30808413,0.0,1.0
2025-05-29,20.11,20.12,19.835,20.02,3573902,19.8212159649706,19.8310723627652,19.5501650256187,19.7325083848191,3625971.75405463,0.0,1.0
2025-05-30,19.88,20.09,19.76,20.0,5221733,19.5945188156945,19.8015031693814,19.4762420421591,19.7127955892298,5297810.73046068,0.0,1.0
2025-06-02,19.82,19.865,19.54,19.84,3982318,19.5353804289268,19.5797342190025,19.2594012906776,19.555093224516,4040338.14683875,0.0,1.0
2025-06-03,20.08,20.13,19.695,19.87,2946203,19.7916467715868,19.8409287605598,19.4121754564941,19.5846624178998,2989127.53055651,0.0,1.0
2025-06-04,19.9,20.16,19.9,20.0,4562263,19.6142316112837,19.8704979539437,19.6142316112837,19.7127955892298,4628732.62125501,0.0,1.0
2025-06-05,19.96,20.16,19.71,19.95,5045267,19.6733699980514,19.8704979539437,19.426960053186,19.6635136002568,5118773.71949872,0.0,1.0
2025-06-06,20.39,20.45,20.07,20.36,5277405,20.0971951032198,20.1563334899875,19.7817903737921,20.067625909836,5354293.84037578,0.0,1.0
2025-06-09,20.26,20.55,20.24,20.5,5342503,19.9690619318898,20.2548974679337,19.9493491363006,20.2056154789606,5420340.281841,0.0,1.0
2025-06-10,20.27,20.38,20.11,20.23,4441726,19.9789183296844,20.0873387054252,19.8212159649706,19.939492738506,4506439.46455445,0.0,1.0
2025-06-11,19.96,20.415,19.95,20.38,4602372,19.6733699980514,20.1218360977064,19.6635136002568,20.0873387054252,4669425.986961,0.0,1.0
2025-06-12,19.81,19.89,19.555,19.74,3947444,19.5255240311322,19.6043752134891,19.2741858873695,19.4565292465699,4004956.05215598,0.0,1.0
2025-06-13,19.1,19.48,19.035,19.43,5957699,18.9735657546337,19.3510503089144,18.9089960282436,19.3013812886143,5997399.3487339,0.15,1.0
2025-06-16,19.45,19.51,19.175,19.34,5027289,19.3212488967343,19.3808517210944,19.0480692850838,19.2119770520741,5060789.37094626,0.0,1.0
2025-06-17,19.24,19.51,19.1,19.26,4050511,19.112639011474,19.3808517210944,18.9735657546337,19.132506619594,4077502.41048422,0.0,1.0
2025-06-18,19.51,19.685,19.18,19.25,4867512,19.3808517210944,19.5546932921447,19.0530361871139,19.122572815534,4899947.66414928,0.0,1.0
2025-06-20,19.94,20.0,19.57,19.63,13290149,19.8080052956752,19.8676081200353,19.4404545454545,19.5000573698146,13378710.6326077,0.0,1.0
2025-06-23,20.23,20.27,19.69,19.77,6762811,20.0960856134157,20.1358208296558,19.5596601941748,19.6391306266549,6807876.37760996,0.0,1.0
2025-06-24,20.38,20.62,20.35,20.47,5743235,20.245092674316,20.4835039717564,20.2152912621359,20.3344969108561,5781506.22390048,0.0,1.0
2025-06-25,20.34,20.4799,20.21,20.41,3625220,20.2053574580759,20.3443313768756,20.0762180052957,20.274894086496,3649377.39671257,0.0,1.0
2025-06-26,20.91,20.9593,20.35,20.39,5862124,20.7715842894969,20.8205579435128,20.2152912621359,20.255026478376,5901187.46512661,0.0,1.0
2025-06-27,21.04,21.1175,20.91,20.98,11313695,20.9007237422771,20.9777107237423,20.7715842894969,20.841120917917,11389086.1261662,0.0,1.0
2025-06-30,21.2,21.31,21.1,21.17,6081957,21.0596646072374,21.1689364518976,20.9603265666372,21.0298631950574,6122485.36739228,0.0,1.0
2025-07-01,21.49,21.69,20.98,21.07,7375926,21.3477449249779,21.5464210061783,20.841120917917,20.9305251544572,7425076.99511329,0.0,1.0
2025-07-02,21.76,21.8,21.455,21.54,7248478,21.6159576345984,21.6556928508385,21.3129766107679,21.397413945278,7296779.7192359,0.0,1.0
2025-07-03,22.01,22.155,21.71,21.83,3032215,21.8643027360989,22.0083428949691,21.5662886142983,21.6854942630185,3052420.78631719,0.0,1.0
2025-07-07,21.85,22.155,21.67,21.92,5870203,21.7053618711386,22.0083428949691,21.5265533980583,21.7748984995587,5909320.30119946,0.0,1.0
2025-07-08,21.94,22.07,21.79,21.99,4470402,21.7947661076787,21.923905560459,21.6457590467785,21.8444351279788,4500191.44024878,0.0,1.0
2025-07-09,21.94,22.2,21.83,22.2,3918761,21.7947661076787,22.0530450132392,21.6854942630185,22.0530450132392,3944874.46734785,0.0,1.0
2025-07-10,22.1,22.215,21.83,21.95,5349392,21.953706972639,22.0679457193292,21.6854942630185,21.8046999117387,5385038.7703243,0.0,1.0
2025-07-11,21.86,22.015,21.77,21.91,3853603,21.7152956751986,21.8692696381289,21.6258914386584,21.7649646954987,3879282.27365615,0.0,1.0
2025-07-14,21.97,21.99,21.38,21.87,7509674,21.8245675198588,21.8444351279788,21.2384730803177,21.7252294792586,7559716.25233229,0.0,1.0
2025-07-15,21.22,21.975,21.17,21.86,10077275,21.0795322153575,21.8295344218888,21.0298631950574,21.7152956751986,10144426.9880053,0.0,1.0
2025-07-16,21.66,22.0,21.33,21.53,9572124,21.5166195939982,21.8543689320388,21.1888040600176,21.387480141218,9635909.81075079,0.0,1.0
2025-07-17,22.21,22.21,21.63,21.87,10368180,22.0629788172992,22.0629788172992,21.4868181818182,21.7252294792586,10437270.4931142,0.0,1.0
2025-07-18,22.36,22.435,22.1,22.27,9141986,22.2119858781995,22.2864894086496,21.953706972639,22.1225816416593,9202905.49800088,0.0,1.0
2025-07-21,22.25,22.555,22.185,22.36,9634685,22.1027140335393,22.4056950573698,22.0381443071492,22.2119858781995,9698887.69880052,0.0,1.0
2025-07-22,22.44,22.835,21.94,22.33,15456744,22.2914563106796,22.6838415710503,21.7947661076787,22.1821844660194,15559743.1825855,0.0,1.0
2025-07-23,22.56,22.65,22.39,22.55,10123692,22.4106619593998,22.50006619594,22.2417872903795,22.4007281553398,10191153.2972013,0.0,1.0
2025-07-24,22.22,22.6099,22.2,22.56,8945942,22.0729126213592,22.4602316416593,22.0530450132392,22.4106619593998,9005555.11861396,0.0,1.0
2025-07-25,22.81,22.93,21.8705,22.13,11995900,22.6590070609003,22.7782127096205,21.7257261694616,21.9835083848191,12075837.1390493,0.0,1.0
2025-07-28,22.52,23.0,22.41,23.0,10562029,22.3709267431598,22.8477493380406,22.2616548984996,22.8477493380406,10632411.2456686,0.0,1.0
2025-07-29,22.31,22.71,22.1,22.68,12885527,22.1623168578994,22.5596690203001,21.953706972639,22.52986760812,12971392.3509551,0.0,1.0
2025-07-30,21.94,22.435,21.861,22.4,9148901,21.7947661076787,22.2864894086496,21.7162890556046,22.2517210944395,9209866.57752111,0.0,1.0
2025-07-31,21.81,22.02,21.705,21.88,8500515,21.6656266548985,21.8742365401589,21.5613217122683,21.7351632833186,8557159.92447801,0.0,1.0
2025-08-01,21.34,21.47,20.895,21.39,11663920,21.1987378640777,21.3278773168579,20.7566835834069,21.2484068843778,11741644.9222568,0.0,1.0
2025-08-04,21.67,21.71,21.36,21.4,8734050,21.5265533980583,21.5662886142983,21.2186054721977,21.2583406884378,8792251.13282983,0.0,1.0
2025-08-05,21.68,21.71,21.165,21.67,12000957,21.5364872021183,21.5662886142983,21.0248962930274,21.5265533980583,12080927.8374056,0.0,1.0
2025-08-06,21.41,21.77,21.37,21.77,9001958,21.2682744924978,21.6258914386584,21.2285392762577,21.6258914386584,9061944.39271435,0.0,1.0
2025-08-07,21.16,21.705,20.965,21.66,6210558,21.0199293909974,21.5613217122683,20.826220211827,21.5166195939982,6251943.32652153,0.0,1.0
2025-08-08,21.41,21.595,21.17,21.42,6624005,21.2682744924978,21.4520498676081,21.0298631950574,21.2782082965578,6668145.41537094,0.0,1.0
2025-08-11,21.34,21.52,21.195,21.44,7524650,21.1987378640777,21.377546337158,21.0546977052074,21.2980759046778,7574792.04797867,0.0,1.0
2025-08-12,21.92,21.94,21.42,21.55,13206535,21.7748984995587,21.7947661076787,21.2782082965578,21.407347749338,13294539.4535762,0.0,1.0
2025-08-13,22.18,22.195,21.775,22.0,12476683,22.0331774051192,22.0480781112092,21.6308583406884,21.8543689320388,12559823.9351399,0.0,1.0
2025-08-14,22.28,22.29,21.825,21.95,8481546,22.1325154457193,22.1424492497793,21.6805273609885,21.8046999117387,8538064.5206575,0.0,1.0
2025-08-15,21.85,22.32,21.82,22.25,7011407,21.7053618711386,22.1722506619594,21.6755604589585,22.1027140335393,7058128.94802309,0.0,1.0
2025-08-18,21.98,22.025,21.59,21.78,8126476,21.8345013239188,21.8792034421889,21.4470829655781,21.6358252427184,8180628.43891604,0.0,1.0
2025-08-19,21.72,22.025,21.6301,21.85,8652015,21.5762224183583,21.8792034421889,21.4869175198588,21.7053618711386,8709669.47578855,0.0,1.0
2025-08-20,21.82,21.86,21.48,21.72,8421916,21.6755604589585,21.7152956751986,21.3378111209179,21.5762224183583,8478037.16392715,0.0,1.0
2025-08-21,21.96,22.13,21.605,21.74,10274571,21.8146337157988,21.9835083848191,21.4619836716681,21.5960900264784,10343037.7103509,0.0,1.0
2025-08-22,22.51,22.7158,21.98,22.08,14988719,22.3609929390997,22.5654306266549,21.8345013239188,21.933839364519,15088599.4020436,0.0,1.0
2025-08-25,22.5,22.59,22.365,22.4,8169525,22.3510591350397,22.4404633715799,22.2169527802295,22.2517210944395,8223964.30475345,0.0,1.0
2025-08-26,22.69,22.74,22.445,22.5,11226893,22.5398014121801,22.5894704324801,22.2964232127096,22.3510591350397,11301705.703243,0.0,1.0
2025-08-27,22.83,22.965,22.51,22.58,16361744,22.6788746690203,22.8129810238305,22.3609929390997,22.4305295675199,16470773.8356286,0.0,1.0
2025-08-28,22.7,22.98,22.5892,22.98,11155399,22.5497352162401,22.8278817299206,22.4396686672551,22.8278817299206,11229735.2883163,0.0,1.0
2025-08-29,22.6,22.85,22.53,22.71,9262421,22.4503971756399,22.6987422771403,22.3808605472198,22.5596690203001,9324143.04131497,0.0,1.0
2025-09-02,22.4,22.42,22.075,22.28,11855195,22.2517210944395,22.2715887025596,21.928872462489,22.1325154457193,11934194.5224345,0.0,1.0
2025-09-03,22.5,22.6895,22.16,22.35,10599691,22.3510591350397,22.5393047219771,22.0133097969991,22.2020520741395,10670324.2141271,0.0,1.0
2025-09-04,22.79,22.795,22.491,22.65,11381540,22.6391394527802,22.6441063548102,22.3421187113857,22.50006619594,11457383.2252332,0.0,1.0
2025-09-05,22.24,22.95,22.0942,22.86,11552141,22.0927802294793,22.7980803177405,21.9479453662842,22.7086760812004,11629121.0599733,0.0,1.0
2025-09-08,22.29,22.31,21.99,22.28,10303023,22.1424492497793,22.1623168578994,21.8444351279788,22.1325154457193,10371679.3060862,0.0,1.0
2025-09-09,22.81,22.81,22.185,22.3,14305663,22.6590070609003,22.6590070609003,22.0381443071492,22.1523830538394,14400991.7183474,0.0,1.0
2025-09-10,22.68,23.045,22.37,22.85,13079333,22.52986760812,22.8924514563107,22.2219196822595,22.6987422771403,13166489.8169703,0.0,1.0
2025-09-11,22.74,23.075,22.575,22.71,15029620,22.5894704324801,22.9222528684907,22.4255626654898,22.5596690203001,15129772.9542426,0.0,1.0
2025-09-12,22.51,22.735,22.495,22.56,9818728,22.51,22.735,22.495,22.56,9818728,0.15,1.0
2025-09-15,22.32,22.685,22.31,22.57,12445268,22.32,22.685,22.31,22.57,12445268,0.0,1.0
2025-09-16,22.27,22.36,21.94,22.29,9846134,22.27,22.36,21.94,22.29,9846134,0.0,1.0
2025-09-17,22.66,22.93,22.28,22.31,14001052,22.66,22.93,22.28,22.31,14001052,0.0,1.0
2025-09-18,23.23,23.25,22.605,22.77,13183026,23.23,23.25,22.605,22.77,13183026,0.0,1.0
2025-09-19,23.1,23.26,22.99,23.19,18621067,23.1,23.26,22.99,23.19,18621067,0.0,1.0
2025-09-22,22.69,23.09,22.625,22.85,10657330,22.69,23.09,22.625,22.85,10657330,0.0,1.0
2025-09-23,22.62,23.07,22.6,22.73,8656054,22.62,23.07,22.6,22.73,8656054,0.0,1.0
2025-09-24,22.79,22.95,22.6,22.79,8450268,22.79,22.95,22.6,22.79,8450268,0.0,1.0
2025-09-25,22.66,22.7701,22.31,22.48,9918437,22.66,22.7701,22.31,22.48,9918437,0.0,1.0
2025-09-26,22.85,22.94,22.62,22.78,7399331,22.85,22.94,22.62,22.78,7399331,0.0,1.0
2025-09-29,22.66,22.95,22.5266,22.95,7349497,22.66,22.95,22.5266,22.95,7349497,0.0,1.0
2025-09-30,22.61,22.85,22.13,22.75,12677651,22.61,22.85,22.13,22.75,12677651,0.0,1.0
2025-10-01,22.36,22.56,22.27,22.55,11729703,22.36,22.56,22.27,22.55,11729703,0.0,1.0
2025-10-02,22.47,22.53,22.1509,22.32,7839368,22.47,22.53,22.1509,22.32,7839368,0.0,1.0
2025-10-03,22.56,22.725,22.4001,22.56,8510568,22.56,22.725,22.4001,22.56,8510568,0.0,1.0
2025-10-06,23.05,23.47,22.655,23.0,16413757,23.05,23.47,22.655,23.0,16413757,0.0,1.0
2025-10-07,22.98,23.33,22.955,23.16,10039252,22.98,23.33,22.955,23.16,10039252,0.0,1.0
2025-10-08,23.06,23.28,22.74,23.16,13542180,23.06,23.28,22.74,23.16,13542180,0.0,1.0
2025-10-09,23.43,23.475,23.0101,23.15,19800702,23.43,23.475,23.0101,23.15,19800702,0.0,1.0
2025-10-10,22.26,23.63,22.25,23.5,21554413,22.26,23.63,22.25,23.5,21554413,0.0,1.0
2025-10-13,22.45,22.66,22.05,22.64,20280543,22.45,22.66,22.05,22.64,20280543,0.0,1.0
2025-10-14,23.02,23.26,22.15,22.3,28508344,23.02,23.26,22.15,22.3,28508344,0.0,1.0
2025-10-15,20.85,23.7,19.99,23.45,62495373,20.85,23.7,19.99,23.45,62495373,0.0,1.0
2025-10-16,19.94,20.94,19.8001,20.48,24430913,19.94,20.94,19.8001,20.48,24430913,0.0,1.0
2025-10-17,20.28,20.385,20.0,20.26,25187942,20.28,20.385,20.0,20.26,25187942,0.0,1.0
2025-10-20,20.54,20.62,20.2739,20.31,13140601,20.54,20.62,20.2739,20.31,13140601,0.0,1.0
2025-10-21,20.78,20.89,20.435,20.49,12579668,20.78,20.89,20.435,20.49,12579668,0.0,1.0
2025-10-22,20.62,21.0,20.59,20.89,12320750,20.62,21.0,20.59,20.89,12320750,0.0,1.0
2025-10-23,20.56,20.94,20.53,20.73,14601170,20.56,20.94,20.53,20.73,14601170,0.0,1.0
2025-10-24,20.87,21.03,20.59,20.76,10265610,20.87,21.03,20.59,20.76,10265610,0.0,1.0
2025-10-27,20.99,21.175,20.86,21.03,7724240,20.99,21.175,20.86,21.03,7724240,0.0,1.0
2025-10-28,21.09,21.43,20.94,21.4,10171168,21.09,21.43,20.94,21.4,10171168,0.0,1.0
2025-10-29,20.72,21.165,20.64,20.83,11082080,20.72,21.165,20.64,20.83,11082080,0.0,1.0
2025-10-30,20.96,21.245,20.655,20.7,8447626,20.96,21.245,20.655,20.7,8447626,0.0,1.0
2025-10-31,21.36,21.4,20.83,20.89,10362525,21.36,21.4,20.83,20.89,10362525,0.0,1.0
2025-11-03,21.46,21.47,21.005,21.18,8522107,21.46,21.47,21.005,21.18,8522107,0.0,1.0
2025-11-04,21.22,21.39,20.9501,21.3,8977858,21.22,21.39,20.9501,21.3,8977858,0.0,1.0
2025-11-05,21.51,21.7,21.09,21.19,7457215,21.51,21.7,21.09,21.19,7457215,0.0,1.0
2025-11-06,21.35,21.66,21.235,21.41,7867371,21.35,21.66,21.235,21.41,7867371,0.0,1.0
2025-11-07,21.53,21.565,20.99,21.15,8178751,21.53,21.565,20.99,21.15,8178751,0.0,1.0
2025-11-10,21.82,22.035,21.56,21.62,7765651,21.82,22.035,21.56,21.62,7765651,0.0,1.0
2025-11-11,21.69,21.945,21.58,21.9,6653554,21.69,21.945,21.58,21.9,6653554,0.0,1.0
2025-11-12,21.8,22.09,21.715,21.74,5036048,21.8,22.09,21.715,21.74,5036048,0.0,1.0
2025-11-13,21.42,21.8415,21.365,21.62,6433437,21.42,21.8415,21.365,21.62,6433437,0.0,1.0
2025-11-14,21.4,21.5699,20.955,21.25,6547805,21.4,21.5699,20.955,21.25,6547805,0.0,1.0
2025-11-17,20.59,21.485,20.54,21.31,7756062,20.59,21.485,20.54,21.31,7756062,0.0,1.0
2025-11-18,20.76,20.99,20.4,20.5,7167360,20.76,20.99,20.4,20.5,7167360,0.0,1.0
2025-11-19,21.32,21.42,20.76,20.76,8065994,21.32,21.42,20.76,20.76,8065994,0.0,1.0
2025-11-20,21.3,21.835,21.1017,21.63,6638070,21.3,21.835,21.1017,21.63,6638070,0.0,1.0
2025-11-21,21.72,21.9252,21.3,21.34,4622071,21.72,21.9252,21.3,21.34,4622071,0.0,1.0
2025-11-24,21.66,21.83,21.57,21.68,4984554,21.66,21.83,21.57,21.68,4984554,0.0,1.0
2025-11-25,22.38,22.575,21.875,21.89,5900847,22.38,22.575,21.875,21.89,5900847,0.0,1.0
2025-11-26,22.24,22.575,22.24,22.36,3491910,22.24,22.575,22.24,22.36,3491910,0.0,1.0