date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-03-24,13.75,14.25,13.75,14.0,149800,0.966900369282629,1.00206038271109,0.966900369282629,0.984480375996859,2130260.84737995,0.0,1.0
1994-03-25,13.88,14.25,13.75,13.75,3300,0.976041972774029,1.00206038271109,0.966900369282629,0.966900369282629,46928.3097219882,0.0,1.0
1994-03-28,13.75,14.0,13.75,13.75,43800,0.966900369282629,0.984480375996859,0.966900369282629,0.966900369282629,622866.656310025,0.0,1.0
1994-03-29,13.5,13.75,13.5,13.75,251000,0.9493203625684,0.966900369282629,0.9493203625684,0.966900369282629,3569395.67885425,0.0,1.0
1994-03-30,12.75,13.5,12.75,13.5,51900,0.896580342425711,0.9493203625684,0.896580342425711,0.9493203625684,738054.325627633,0.0,1.0
1994-03-31,12.5,12.75,12.5,12.75,16900,0.879000335711481,0.896580342425711,0.879000335711481,0.896580342425711,240329.828576243,0.0,1.0
1994-04-04,12.0,12.25,12.0,12.25,6300,0.843840322283022,0.861420328997252,0.843840322283022,0.861420328997252,89590.4094692502,0.0,1.0
1994-04-05,12.0,12.38,12.0,12.38,31400,0.843840322283022,0.870561932488651,0.843840322283022,0.870561932488651,446529.977354676,0.0,1.0
1994-04-06,12.0,12.25,12.0,12.25,34100,0.843840322283022,0.861420328997252,0.843840322283022,0.861420328997252,484925.867127211,0.0,1.0
1994-04-07,12.25,12.25,12.0,12.0,3500,0.861420328997252,0.861420328997252,0.843840322283022,0.843840322283022,49772.449705139,0.0,1.0
1994-04-08,12.0,12.38,12.0,12.25,35200,0.843840322283022,0.870561932488651,0.843840322283022,0.861420328997252,500568.637034541,0.0,1.0
1994-04-11,12.25,12.25,12.0,12.0,15500,0.861420328997252,0.861420328997252,0.843840322283022,0.843840322283022,220420.848694187,0.0,1.0
1994-04-12,12.75,13.25,12.75,12.75,54200,0.896580342425711,0.93174035585417,0.896580342425711,0.896580342425711,770761.935433867,0.0,1.0
1994-04-13,13.0,13.25,12.5,13.0,368900,0.91416034913994,0.93174035585417,0.879000335711481,0.91416034913994,5246016.19892165,0.0,1.0
1994-04-14,12.5,13.0,12.5,12.75,17000,0.879000335711481,0.91416034913994,0.879000335711481,0.896580342425711,241751.898567818,0.0,1.0
1994-04-15,12.75,13.0,12.5,13.0,4300,0.896580342425711,0.91416034913994,0.879000335711481,0.91416034913994,61149.0096377422,0.0,1.0
1994-04-18,12.25,12.88,12.25,12.5,14700,0.861420328997252,0.90572194591711,0.861420328997252,0.879000335711481,209044.288761584,0.0,1.0
1994-04-19,11.0,12.0,10.75,12.0,12500,0.773520295426103,0.843840322283022,0.755940288711874,0.843840322283022,177758.748946925,0.0,1.0
1994-04-20,9.62,11.0,8.75,11.0,77500,0.676478658363556,0.773520295426103,0.615300234998037,0.773520295426103,1102104.24347093,0.0,1.0
1994-04-21,9.5,10.0,9.25,9.5,31700,0.668040255140726,0.703200268569185,0.650460248426496,0.668040255140726,450796.187329402,0.0,1.0
1994-04-22,9.75,9.75,9.25,9.75,56300,0.685620261854955,0.685620261854955,0.650460248426496,0.685620261854955,800625.405256951,0.0,1.0
1994-04-25,10.0,10.0,9.75,9.75,3100,0.703200268569185,0.703200268569185,0.685620261854955,0.685620261854955,44084.1697388374,0.0,1.0
1994-04-26,11.0,11.0,10.63,10.75,12500,0.773520295426103,0.773520295426103,0.747501885489044,0.755940288711874,177758.748946925,0.0,1.0
1994-04-28,11.0,11.0,10.5,10.5,600,0.773520295426103,0.773520295426103,0.738360281997644,0.738360281997644,8532.41994945241,0.0,1.0
1994-04-29,11.0,11.25,10.75,11.25,5000,0.773520295426103,0.791100302140333,0.755940288711874,0.791100302140333,71103.49957877,0.0,1.0
1994-05-02,12.0,13.25,11.0,11.25,41700,0.843840322283022,0.93174035585417,0.773520295426103,0.791100302140333,593003.186486942,0.0,1.0
1994-05-03,13.0,13.0,12.5,12.75,22600,0.91416034913994,0.91416034913994,0.879000335711481,0.896580342425711,321387.818096041,0.0,1.0
1994-05-04,13.75,14.0,12.75,12.75,40000,0.966900369282629,0.984480375996859,0.896580342425711,0.896580342425711,568827.99663016,0.0,1.0
1994-05-05,14.0,14.0,13.5,14.0,17000,0.984480375996859,0.984480375996859,0.9493203625684,0.984480375996859,241751.898567818,0.0,1.0
1994-05-06,12.75,13.25,12.25,13.25,47600,0.896580342425711,0.93174035585417,0.861420328997252,0.93174035585417,676905.31598989,0.0,1.0
1994-05-09,12.0,13.0,12.0,12.75,93200,0.843840322283022,0.91416034913994,0.843840322283022,0.896580342425711,1325369.23214827,0.0,1.0
1994-05-10,12.5,12.5,12.0,12.0,7000,0.879000335711481,0.879000335711481,0.843840322283022,0.843840322283022,99544.899410278,0.0,1.0
1994-05-11,12.25,12.5,12.25,12.5,2000,0.861420328997252,0.879000335711481,0.861420328997252,0.879000335711481,28441.399831508,0.0,1.0
1994-05-12,12.0,12.0,12.0,12.0,2700,0.843840322283022,0.843840322283022,0.843840322283022,0.843840322283022,38395.8897725358,0.0,1.0
1994-05-13,12.5,12.75,12.0,12.5,31800,0.879000335711481,0.896580342425711,0.843840322283022,0.879000335711481,452218.257320977,0.0,1.0
1994-05-16,12.0,12.5,11.75,12.13,91500,0.843840322283022,0.879000335711481,0.826260315568792,0.852981925774421,1301194.04229149,0.0,1.0
1994-05-17,12.44,12.75,12.25,12.5,45600,0.874781134100066,0.896580342425711,0.861420328997252,0.879000335711481,648463.916158383,0.0,1.0
1994-05-18,12.0,12.5,12.0,12.25,86900,0.843840322283022,0.879000335711481,0.843840322283022,0.861420328997252,1235778.82267902,0.0,1.0
1994-05-19,12.0,12.5,12.0,12.5,4000,0.843840322283022,0.879000335711481,0.843840322283022,0.879000335711481,56882.799663016,0.0,1.0
1994-05-20,12.0,12.0,12.0,12.0,1900,0.843840322283022,0.843840322283022,0.843840322283022,0.843840322283022,27019.3298399326,0.0,1.0
1994-05-23,12.25,12.5,12.0,12.5,35100,0.861420328997252,0.879000335711481,0.843840322283022,0.879000335711481,499146.567042965,0.0,1.0
1994-05-24,12.5,12.5,12.0,12.0,37000,0.879000335711481,0.879000335711481,0.843840322283022,0.843840322283022,526165.896882898,0.0,1.0
1994-05-25,12.0,12.5,11.5,12.5,12400,0.843840322283022,0.879000335711481,0.808680308854563,0.879000335711481,176336.67895535,0.0,1.0
1994-05-26,12.0,12.25,11.75,11.75,9300,0.843840322283022,0.861420328997252,0.826260315568792,0.826260315568792,132252.509216512,0.0,1.0
1994-05-27,11.87,12.25,11.56,12.25,4200,0.834698718791622,0.861420328997252,0.812899510465978,0.861420328997252,59726.9396461668,0.0,1.0
1994-05-31,12.0,12.0,11.5,11.5,3700,0.843840322283022,0.843840322283022,0.808680308854563,0.808680308854563,52616.5896882898,0.0,1.0
1994-06-01,10.75,11.5,10.63,11.5,44100,0.755940288711874,0.808680308854563,0.747501885489044,0.808680308854563,627132.866284751,0.0,1.0
1994-06-02,10.75,11.0,10.75,10.75,7600,0.755940288711874,0.773520295426103,0.755940288711874,0.755940288711874,108077.31935973,0.0,1.0
1994-06-03,10.75,11.25,10.56,11.25,13000,0.755940288711874,0.791100302140333,0.742579483609059,0.791100302140333,184869.098904802,0.0,1.0
1994-06-06,10.5,11.25,10.5,11.25,6000,0.738360281997644,0.791100302140333,0.738360281997644,0.791100302140333,85324.199494524,0.0,1.0
1994-06-07,10.5,11.0,10.5,11.0,1000,0.738360281997644,0.773520295426103,0.738360281997644,0.773520295426103,14220.699915754,0.0,1.0
1994-06-08,10.5,11.25,10.5,11.25,8700,0.738360281997644,0.791100302140333,0.738360281997644,0.791100302140333,123720.08926706,0.0,1.0
1994-06-09,11.5,11.5,10.5,10.63,191800,0.808680308854563,0.808680308854563,0.738360281997644,0.747501885489044,2727530.24384162,0.0,1.0
1994-06-10,11.75,12.0,11.5,11.5,63600,0.826260315568792,0.843840322283022,0.808680308854563,0.808680308854563,904436.514641955,0.0,1.0
1994-06-13,11.5,11.63,11.5,11.5,20500,0.808680308854563,0.817821912345962,0.808680308854563,0.808680308854563,291524.348272957,0.0,1.0
1994-06-14,11.75,12.25,11.75,11.75,8900,0.826260315568792,0.861420328997252,0.826260315568792,0.826260315568792,126564.229250211,0.0,1.0
1994-06-15,12.0,12.25,11.87,12.25,6800,0.843840322283022,0.861420328997252,0.834698718791622,0.861420328997252,96700.7594271272,0.0,1.0
1994-06-16,12.25,12.25,11.87,11.87,3900,0.861420328997252,0.861420328997252,0.834698718791622,0.834698718791622,55460.7296714406,0.0,1.0
1994-06-17,12.25,12.25,11.75,11.87,1300,0.861420328997252,0.861420328997252,0.826260315568792,0.834698718791622,18486.9098904802,0.0,1.0
1994-06-20,12.25,12.25,11.75,11.75,3000,0.861420328997252,0.861420328997252,0.826260315568792,0.826260315568792,42662.099747262,0.0,1.0
1994-06-21,11.0,11.75,11.0,11.75,21000,0.773520295426103,0.826260315568792,0.773520295426103,0.826260315568792,298634.698230834,0.0,1.0
1994-06-22,11.5,11.5,11.0,11.12,5200,0.808680308854563,0.808680308854563,0.773520295426103,0.781958698648934,73947.6395619208,0.0,1.0
1994-06-23,10.5,11.0,10.5,11.0,5000,0.738360281997644,0.773520295426103,0.738360281997644,0.773520295426103,71103.49957877,0.0,1.0
1994-06-24,10.25,10.25,9.75,10.25,17500,0.720780275283415,0.720780275283415,0.685620261854955,0.720780275283415,248862.248525695,0.0,1.0
1994-06-27,8.75,10.06,8.75,9.75,69800,0.615300234998037,0.7074194701806,0.615300234998037,0.685620261854955,992604.854119629,0.0,1.0
1994-06-28,9.25,9.38,9.0,9.25,645600,0.650460248426496,0.659601851917896,0.632880241712266,0.650460248426496,9180883.86561079,0.0,1.0
1994-06-29,9.75,10.13,9.0,9.25,68500,0.685620261854955,0.712341872060584,0.632880241712266,0.650460248426496,974117.94422915,0.0,1.0
1994-06-30,9.38,10.0,9.38,10.0,30400,0.659601851917896,0.703200268569185,0.659601851917896,0.703200268569185,432309.277438921,0.0,1.0
1994-07-01,9.5,9.75,9.25,9.75,3800,0.668040255140726,0.685620261854955,0.650460248426496,0.685620261854955,54038.6596798652,0.0,1.0
1994-07-05,9.75,9.75,9.5,9.5,8500,0.685620261854955,0.685620261854955,0.668040255140726,0.668040255140726,120875.949283909,0.0,1.0
1994-07-06,10.0,10.0,9.5,9.88,53400,0.703200268569185,0.703200268569185,0.668040255140726,0.694761865346355,759385.375501264,0.0,1.0
1994-07-07,10.37,10.5,9.75,10.0,29600,0.729218678506245,0.738360281997644,0.685620261854955,0.703200268569185,420932.717506318,0.0,1.0
1994-07-08,10.0,10.5,10.0,10.5,200,0.703200268569185,0.738360281997644,0.703200268569185,0.738360281997644,2844.1399831508,0.0,1.0
1994-07-11,10.0,10.0,10.0,10.0,500,0.703200268569185,0.703200268569185,0.703200268569185,0.703200268569185,7110.349957877,0.0,1.0
1994-07-12,10.25,10.5,10.0,10.5,20200,0.720780275283415,0.738360281997644,0.703200268569185,0.738360281997644,287258.138298231,0.0,1.0
1994-07-13,10.37,10.5,10.25,10.25,10700,0.729218678506245,0.738360281997644,0.720780275283415,0.720780275283415,152161.489098568,0.0,1.0
1994-07-14,10.25,10.5,9.94,10.5,80600,0.720780275283415,0.738360281997644,0.69898106695777,0.738360281997644,1146188.41320977,0.0,1.0
1994-07-15,10.88,11.0,10.25,10.25,54200,0.765081892203273,0.773520295426103,0.720780275283415,0.720780275283415,770761.935433867,0.0,1.0
1994-07-18,11.25,11.75,10.75,11.25,64800,0.791100302140333,0.826260315568792,0.755940288711874,0.791100302140333,921501.354540859,0.0,1.0
1994-07-19,10.75,11.0,10.25,11.0,28600,0.755940288711874,0.773520295426103,0.720780275283415,0.773520295426103,406712.017590564,0.0,1.0
1994-07-20,11.0,11.0,10.25,10.25,700,0.773520295426103,0.773520295426103,0.720780275283415,0.720780275283415,9954.48994102781,0.0,1.0
1994-07-21,11.0,11.0,10.5,11.0,6500,0.773520295426103,0.773520295426103,0.738360281997644,0.773520295426103,92434.5494524011,0.0,1.0
1994-07-22,11.0,11.25,11.0,11.0,10500,0.773520295426103,0.791100302140333,0.773520295426103,0.773520295426103,149317.349115417,0.0,1.0
1994-07-25,11.25,11.25,10.75,11.25,4400,0.791100302140333,0.791100302140333,0.755940288711874,0.791100302140333,62571.0796293176,0.0,1.0
1994-07-26,11.12,11.5,11.0,11.25,74000,0.781958698648934,0.808680308854563,0.773520295426103,0.791100302140333,1052331.7937658,0.0,1.0
1994-07-27,11.12,11.5,11.0,11.5,7200,0.781958698648934,0.808680308854563,0.773520295426103,0.808680308854563,102389.039393429,0.0,1.0
1994-07-28,11.25,11.25,10.75,11.0,9700,0.791100302140333,0.791100302140333,0.755940288711874,0.773520295426103,137940.789182814,0.0,1.0
1994-07-29,10.75,11.25,10.75,10.75,35400,0.755940288711874,0.791100302140333,0.755940288711874,0.755940288711874,503412.777017692,0.0,1.0
1994-08-01,10.5,11.0,10.37,11.0,6700,0.738360281997644,0.773520295426103,0.729218678506245,0.773520295426103,95278.6894355518,0.0,1.0
1994-08-02,10.25,10.5,10.25,10.25,61100,0.720780275283415,0.738360281997644,0.720780275283415,0.720780275283415,868884.764852569,0.0,1.0
1994-08-03,10.25,10.75,10.25,10.75,3200,0.720780275283415,0.755940288711874,0.720780275283415,0.755940288711874,45506.2397304128,0.0,1.0
1994-08-04,10.25,10.25,10.25,10.25,0,0.720780275283415,0.720780275283415,0.720780275283415,0.720780275283415,0,0.0,1.0
1994-08-05,10.25,10.25,10.25,10.25,3100,0.720780275283415,0.720780275283415,0.720780275283415,0.720780275283415,44084.1697388374,0.0,1.0
1994-08-08,9.25,10.25,9.25,10.25,70200,0.650460248426496,0.720780275283415,0.650460248426496,0.720780275283415,998293.134085931,0.0,1.0
1994-08-09,9.0,9.25,9.0,9.25,1500,0.632880241712266,0.650460248426496,0.632880241712266,0.650460248426496,21331.049873631,0.0,1.0
1994-08-10,11.0,11.25,9.75,9.75,300200,0.773520295426103,0.791100302140333,0.685620261854955,0.685620261854955,4269054.11470935,0.0,1.0
1994-08-11,11.12,11.5,10.75,11.25,206300,0.781958698648934,0.808680308854563,0.755940288711874,0.791100302140333,2933730.39262005,0.0,1.0
1994-08-12,11.38,11.5,11.12,11.5,3200,0.800241905631732,0.808680308854563,0.781958698648934,0.808680308854563,45506.2397304128,0.0,1.0
1994-08-15,10.88,11.38,10.75,10.75,73300,0.765081892203273,0.800241905631732,0.755940288711874,0.755940288711874,1042377.30382477,0.0,1.0
1994-08-16,10.88,10.88,10.88,10.88,100,0.765081892203273,0.765081892203273,0.765081892203273,0.765081892203273,1422.0699915754,0.0,1.0
1994-08-17,11.75,11.75,11.0,11.5,152800,0.826260315568792,0.826260315568792,0.773520295426103,0.808680308854563,2172922.94712721,0.0,1.0
1994-08-18,11.75,11.75,11.75,11.75,100,0.826260315568792,0.826260315568792,0.826260315568792,0.826260315568792,1422.0699915754,0.0,1.0
1994-08-19,11.12,11.75,11.0,11.5,100900,0.781958698648934,0.826260315568792,0.773520295426103,0.808680308854563,1434868.62149958,0.0,1.0
1994-08-22,12.0,12.0,11.75,11.75,47000,0.843840322283022,0.843840322283022,0.826260315568792,0.826260315568792,668372.896040438,0.0,1.0
1994-08-23,12.25,13.0,11.75,12.0,23000,0.861420328997252,0.91416034913994,0.826260315568792,0.843840322283022,327076.098062342,0.0,1.0
1994-08-24,12.75,13.0,12.25,13.0,30800,0.896580342425711,0.91416034913994,0.861420328997252,0.91416034913994,437997.557405223,0.0,1.0
1994-08-25,12.88,12.88,12.5,12.5,21300,0.90572194591711,0.90572194591711,0.879000335711481,0.879000335711481,302900.90820556,0.0,1.0
1994-08-26,12.94,13.0,12.5,13.0,33000,0.909941147528525,0.91416034913994,0.879000335711481,0.91416034913994,469283.097219882,0.0,1.0
1994-08-29,12.5,13.0,12.5,12.5,36600,0.879000335711481,0.91416034913994,0.879000335711481,0.879000335711481,520477.616916597,0.0,1.0
1994-08-30,13.25,13.5,13.0,13.0,28000,0.93174035585417,0.9493203625684,0.91416034913994,0.91416034913994,398179.597641112,0.0,1.0
1994-08-31,14.0,14.5,13.5,13.75,35000,0.984480375996859,1.01964038942532,0.9493203625684,0.966900369282629,497724.49705139,0.0,1.0
1994-09-01,14.25,14.5,13.75,14.5,73100,1.00206038271109,1.01964038942532,0.966900369282629,1.01964038942532,1039533.16384162,0.0,1.0
1994-09-02,14.75,14.75,14.0,14.0,99200,1.03722039613955,1.03722039613955,0.984480375996859,0.984480375996859,1410693.43164279,0.0,1.0
1994-09-06,14.25,14.75,14.0,14.5,24000,1.00206038271109,1.03722039613955,0.984480375996859,1.01964038942532,341296.797978096,0.0,1.0
1994-09-07,14.25,14.25,13.75,14.0,22300,1.00206038271109,1.00206038271109,0.966900369282629,0.984480375996859,317121.608121314,0.0,1.0
1994-09-08,14.12,14.75,13.5,14.25,49300,0.992918779219689,1.03722039613955,0.9493203625684,1.00206038271109,701080.505846672,0.0,1.0
1994-09-09,14.75,15.0,14.0,14.0,97800,1.03722039613955,1.05480040285378,0.984480375996859,0.984480375996859,1390784.45176074,0.0,1.0
1994-09-12,15.5,15.5,14.25,15.0,62600,1.08996041628224,1.08996041628224,1.00206038271109,1.05480040285378,890215.814726198,0.0,1.0
1994-09-13,14.81,16.5,14.25,16.25,365200,1.04143959775096,1.16028044313916,1.00206038271109,1.14270043642493,5193399.60923338,0.0,1.0
1994-09-14,14.25,15.25,14.25,15.25,31200,1.00206038271109,1.07238040956801,1.00206038271109,1.07238040956801,443685.837371524,0.0,1.0
1994-09-15,15.0,15.0,14.25,14.87,304700,1.05480040285378,1.05480040285378,1.00206038271109,1.04565879936238,4333047.26433023,0.0,1.0
1994-09-16,15.0,15.0,14.5,14.75,12300,1.05480040285378,1.05480040285378,1.01964038942532,1.03722039613955,174914.608963774,0.0,1.0
1994-09-19,13.0,15.0,13.0,15.0,88100,0.91416034913994,1.05480040285378,0.91416034913994,1.05480040285378,1252843.66257793,0.0,1.0
1994-09-20,13.25,13.75,12.75,12.75,57000,0.93174035585417,0.966900369282629,0.896580342425711,0.896580342425711,810579.895197978,0.0,1.0
1994-09-21,13.5,13.5,13.0,13.0,22100,0.9493203625684,0.9493203625684,0.91416034913994,0.91416034913994,314277.468138163,0.0,1.0
1994-09-22,13.0,13.5,13.0,13.5,32500,0.91416034913994,0.9493203625684,0.91416034913994,0.9493203625684,462172.747262005,0.0,1.0
1994-09-23,13.0,13.0,13.0,13.0,600,0.91416034913994,0.91416034913994,0.91416034913994,0.91416034913994,8532.4199494524,0.0,1.0
1994-09-26,13.5,13.75,13.0,13.0,38100,0.9493203625684,0.966900369282629,0.91416034913994,0.91416034913994,541808.666790227,0.0,1.0
1994-09-27,13.88,14.25,13.5,13.75,7100,0.976041972774029,1.00206038271109,0.9493203625684,0.966900369282629,100966.969401853,0.0,1.0
1994-09-28,14.5,14.5,14.0,14.25,304200,1.01964038942532,1.01964038942532,0.984480375996859,1.00206038271109,4325936.91437236,0.0,1.0
1994-09-29,14.75,14.75,14.0,14.75,173400,1.03722039613955,1.03722039613955,0.984480375996859,1.03722039613955,2465869.36539174,0.0,1.0
1994-09-30,14.63,14.75,14.25,14.75,58500,1.02878199291672,1.03722039613955,1.00206038271109,1.03722039613955,831910.945071607,0.0,1.0
1994-10-03,14.75,14.75,14.25,14.75,11400,1.03722039613955,1.03722039613955,1.00206038271109,1.03722039613955,162115.979039595,0.0,1.0
1994-10-04,14.0,14.75,14.0,14.25,85900,0.984480375996859,1.03722039613955,0.984480375996859,1.00206038271109,1221558.12276327,0.0,1.0
1994-10-05,12.75,14.25,12.25,13.5,53200,0.896580342425711,1.00206038271109,0.861420328997252,0.9493203625684,756541.235518113,0.0,1.0
1994-10-06,13.0,13.0,12.5,13.0,7800,0.91416034913994,0.91416034913994,0.879000335711481,0.91416034913994,110921.459342881,0.0,1.0
1994-10-07,13.13,13.13,12.5,13.0,17200,0.92330195263134,0.92330195263134,0.879000335711481,0.91416034913994,244596.038550969,0.0,1.0
1994-10-10,13.25,13.25,13.13,13.25,5000,0.93174035585417,0.93174035585417,0.92330195263134,0.93174035585417,71103.49957877,0.0,1.0
1994-10-11,13.0,13.25,12.75,13.25,8100,0.91416034913994,0.93174035585417,0.896580342425711,0.93174035585417,115187.669317607,0.0,1.0
1994-10-12,12.88,13.25,12.75,12.75,13200,0.90572194591711,0.93174035585417,0.896580342425711,0.896580342425711,187713.238887953,0.0,1.0
1994-10-13,12.88,13.25,12.75,13.25,20800,0.90572194591711,0.93174035585417,0.896580342425711,0.93174035585417,295790.558247683,0.0,1.0
1994-10-14,12.88,12.88,12.88,12.88,0,0.90572194591711,0.90572194591711,0.90572194591711,0.90572194591711,0,0.0,1.0
1994-10-17,12.94,13.25,12.75,13.25,19100,0.909941147528525,0.93174035585417,0.896580342425711,0.93174035585417,271615.368390902,0.0,1.0
1994-10-18,12.88,13.25,12.88,13.25,27200,0.90572194591711,0.93174035585417,0.90572194591711,0.93174035585417,386803.037708509,0.0,1.0
1994-10-19,13.13,13.5,12.94,13.0,33500,0.92330195263134,0.9493203625684,0.909941147528525,0.91416034913994,476393.447177759,0.0,1.0
1994-10-20,13.5,13.75,13.0,13.75,240300,0.9493203625684,0.966900369282629,0.91416034913994,0.966900369282629,3417234.18975569,0.0,1.0
1994-10-21,13.0,13.5,12.75,13.0,100700,0.91416034913994,0.9493203625684,0.896580342425711,0.91416034913994,1432024.48151643,0.0,1.0
1994-10-24,13.25,13.5,12.75,13.37,11700,0.93174035585417,0.9493203625684,0.896580342425711,0.940178759077,166382.189014322,0.0,1.0
1994-10-25,13.37,13.5,13.37,13.5,1900,0.940178759077,0.9493203625684,0.940178759077,0.9493203625684,27019.3298399326,0.0,1.0
1994-10-26,13.75,13.75,13.0,13.75,11300,0.966900369282629,0.966900369282629,0.91416034913994,0.966900369282629,160693.90904802,0.0,1.0
1994-10-27,13.25,13.75,13.25,13.75,7600,0.93174035585417,0.966900369282629,0.93174035585417,0.966900369282629,108077.31935973,0.0,1.0
1994-10-28,13.25,13.75,13.25,13.25,6300,0.93174035585417,0.966900369282629,0.93174035585417,0.93174035585417,89590.4094692502,0.0,1.0
1994-10-31,14.25,14.75,13.25,13.5,136600,1.00206038271109,1.03722039613955,0.93174035585417,0.9493203625684,1942547.60849199,0.0,1.0
1994-11-01,14.06,14.25,13.75,14.25,7400,0.988699577608274,1.00206038271109,0.966900369282629,1.00206038271109,105233.17937658,0.0,1.0
1994-11-02,13.0,14.25,12.75,14.25,35000,0.91416034913994,1.00206038271109,0.896580342425711,1.00206038271109,497724.49705139,0.0,1.0
1994-11-03,13.0,13.37,12.5,13.25,58500,0.91416034913994,0.940178759077,0.879000335711481,0.93174035585417,831910.945071609,0.0,1.0
1994-11-04,13.5,13.75,13.25,13.75,159900,0.9493203625684,0.966900369282629,0.93174035585417,0.966900369282629,2273889.91652906,0.0,1.0
1994-11-07,13.56,13.75,13.25,13.75,59200,0.953539564179815,0.966900369282629,0.93174035585417,0.966900369282629,841865.435012637,0.0,1.0
1994-11-08,13.06,13.5,13.0,13.25,10300,0.918379550751356,0.9493203625684,0.91416034913994,0.93174035585417,146473.209132266,0.0,1.0
1994-11-09,13.0,13.75,13.0,13.63,95500,0.91416034913994,0.966900369282629,0.91416034913994,0.958461966059799,1358076.84195451,0.0,1.0
1994-11-10,13.0,13.5,13.0,13.5,16300,0.91416034913994,0.9493203625684,0.91416034913994,0.9493203625684,231797.40862679,0.0,1.0
1994-11-11,13.5,13.75,12.75,13.75,22700,0.9493203625684,0.966900369282629,0.896580342425711,0.966900369282629,322809.888087616,0.0,1.0
1994-11-14,14.5,14.5,13.37,13.75,56600,1.01964038942532,1.01964038942532,0.940178759077,0.966900369282629,804891.615231675,0.0,1.0
1994-11-15,14.0,15.0,13.75,14.5,37400,0.984480375996859,1.05480040285378,0.966900369282629,1.01964038942532,531854.1768492,0.0,1.0
1994-11-16,13.97,14.25,13.75,14.25,15300,0.982370775191151,1.00206038271109,0.966900369282629,1.00206038271109,217576.708711036,0.0,1.0
1994-11-17,14.25,14.25,13.75,14.25,13100,1.00206038271109,1.00206038271109,0.966900369282629,1.00206038271109,186291.168896377,0.0,1.0
1994-11-18,14.25,14.25,13.63,13.63,7400,1.00206038271109,1.00206038271109,0.958461966059799,0.958461966059799,105233.179376579,0.0,1.0
1994-11-21,14.12,14.25,13.5,13.5,8100,0.992918779219689,1.00206038271109,0.9493203625684,0.9493203625684,115187.669317607,0.0,1.0
1994-11-22,13.25,14.0,13.25,13.5,45700,0.93174035585417,0.984480375996859,0.93174035585417,0.9493203625684,649885.986149958,0.0,1.0
1994-11-23,13.25,13.75,12.75,13.75,31400,0.93174035585417,0.966900369282629,0.896580342425711,0.966900369282629,446529.977354676,0.0,1.0
1994-11-25,14.5,14.5,13.75,13.75,25200,1.01964038942532,1.01964038942532,0.966900369282629,0.966900369282629,358361.637877,0.0,1.0
1994-11-28,14.5,14.5,14.25,14.5,8400,1.01964038942532,1.01964038942532,1.00206038271109,1.01964038942532,119453.879292333,0.0,1.0
1994-11-29,14.5,14.75,13.75,13.75,72400,1.01964038942532,1.03722039613955,0.966900369282629,0.966900369282629,1029578.67390059,0.0,1.0
1994-11-30,14.75,14.75,14.75,14.75,2100,1.03722039613955,1.03722039613955,1.03722039613955,1.03722039613955,29863.4698230833,0.0,1.0
1994-12-01,14.5,15.0,14.25,14.25,9200,1.01964038942532,1.05480040285378,1.00206038271109,1.00206038271109,130830.439224937,0.0,1.0
1994-12-02,15.25,15.75,14.5,14.63,63700,1.07238040956801,1.10754042299647,1.01964038942532,1.02878199291672,905858.584633527,0.0,1.0
1994-12-05,16.0,16.5,15.5,16.0,94600,1.1251204297107,1.16028044313916,1.08996041628224,1.1251204297107,1345278.21203032,0.0,1.0
1994-12-06,16.25,16.5,15.75,15.75,49800,1.14270043642493,1.16028044313916,1.10754042299647,1.10754042299647,708190.855804547,0.0,1.0
1994-12-07,15.0,16.0,15.0,15.75,52300,1.05480040285378,1.1251204297107,1.05480040285378,1.10754042299647,743742.605593932,0.0,1.0
1994-12-08,14.75,15.5,14.5,15.0,29600,1.03722039613955,1.08996041628224,1.01964038942532,1.05480040285378,420932.717506318,0.0,1.0
1994-12-09,15.0,15.0,14.25,14.5,10100,1.05480040285378,1.05480040285378,1.00206038271109,1.01964038942532,143629.069149115,0.0,1.0
1994-12-12,14.0,14.25,13.5,14.25,74600,0.984480375996859,1.00206038271109,0.9493203625684,1.00206038271109,1060864.21371525,0.0,1.0
1994-12-13,14.0,14.25,13.75,14.0,7200,0.984480375996859,1.00206038271109,0.966900369282629,0.984480375996859,102389.039393429,0.0,1.0
1994-12-14,14.75,14.75,14.12,14.25,91500,1.03722039613955,1.03722039613955,0.992918779219689,1.00206038271109,1301194.04229149,0.0,1.0
1994-12-15,14.5,15.0,14.0,14.75,54100,1.01964038942532,1.05480040285378,0.984480375996859,1.03722039613955,769339.86544229,0.0,1.0
1994-12-16,15.38,15.5,14.5,14.69,90500,1.08152201305941,1.08996041628224,1.01964038942532,1.03300119452813,1286973.34237573,0.0,1.0
1994-12-19,16.0,16.0,15.0,15.0,6400,1.1251204297107,1.1251204297107,1.05480040285378,1.05480040285378,91012.4794608253,0.0,1.0
1994-12-20,15.38,16.0,15.25,16.0,14600,1.08152201305941,1.1251204297107,1.07238040956801,1.1251204297107,207622.218770008,0.0,1.0
1994-12-21,15.25,16.0,15.25,15.5,3800,1.07238040956801,1.1251204297107,1.07238040956801,1.08996041628224,54038.659679865,0.0,1.0
1994-12-22,15.38,16.0,15.25,15.25,16300,1.08152201305941,1.1251204297107,1.07238040956801,1.07238040956801,231797.408626789,0.0,1.0
1994-12-23,15.38,16.0,15.25,16.0,2500,1.08152201305941,1.1251204297107,1.07238040956801,1.1251204297107,35551.7497893849,0.0,1.0
1994-12-27,15.62,16.0,15.38,15.62,1600,1.09839881950507,1.1251204297107,1.08152201305941,1.09839881950507,22753.1198652063,0.0,1.0
1994-12-28,15.75,16.5,15.25,15.25,217200,1.10754042299647,1.16028044313916,1.07238040956801,1.07238040956801,3088736.02170176,0.0,1.0
1994-12-29,16.0,16.5,15.75,16.5,26700,1.1251204297107,1.16028044313916,1.10754042299647,1.16028044313916,379692.68775063,0.0,1.0
1994-12-30,15.25,16.25,15.0,16.25,23300,1.07238040956801,1.14270043642493,1.05480040285378,1.14270043642493,331342.308037067,0.0,1.0
1995-01-03,15.0,15.25,15.0,15.25,3200,1.05480040285378,1.07238040956801,1.05480040285378,1.07238040956801,45506.2397304127,0.0,1.0
1995-01-04,16.13,16.25,15.38,15.5,263400,1.1342620332021,1.14270043642493,1.08152201305941,1.08996041628224,3745732.35780959,0.0,1.0
1995-01-05,17.12,17.75,16.25,16.75,260100,1.20387885979044,1.2481804767103,1.14270043642493,1.17786044985338,3698804.04808763,0.0,1.0
1995-01-06,17.25,17.5,16.75,16.75,38700,1.21302046328184,1.23060046999607,1.17786044985338,1.17786044985338,550341.086739682,0.0,1.0
1995-01-09,16.75,17.5,16.75,17.5,92900,1.17786044985338,1.23060046999607,1.17786044985338,1.23060046999607,1321103.02217355,0.0,1.0
1995-01-10,16.75,17.5,16.75,16.75,34400,1.17786044985338,1.23060046999607,1.17786044985338,1.17786044985338,489192.07710194,0.0,1.0
1995-01-11,16.75,17.5,16.5,16.75,87000,1.17786044985338,1.23060046999607,1.16028044313916,1.17786044985338,1237200.8926706,0.0,1.0
1995-01-12,16.75,17.25,16.5,16.5,6500,1.17786044985338,1.21302046328184,1.16028044313916,1.16028044313916,92434.5494524014,0.0,1.0
1995-01-13,16.75,17.0,16.25,16.5,14900,1.17786044985338,1.19544045656761,1.14270043642493,1.16028044313916,211888.428744735,0.0,1.0
1995-01-16,16.63,17.0,16.25,16.75,33900,1.16942204663055,1.19544045656761,1.14270043642493,1.17786044985338,482081.727144062,0.0,1.0
1995-01-17,18.0,18.38,16.25,17.0,139700,1.26576048342453,1.29248209363016,1.14270043642493,1.19544045656761,1986631.77823084,0.0,1.0
1995-01-18,17.5,18.75,17.25,18.25,95600,1.23060046999607,1.31850050356722,1.21302046328184,1.28334049013876,1359498.91194609,0.0,1.0
1995-01-19,17.75,17.75,17.0,17.25,36600,1.2481804767103,1.2481804767103,1.19544045656761,1.21302046328184,520477.616916598,0.0,1.0
1995-01-20,17.5,17.75,16.75,17.75,4400,1.23060046999607,1.2481804767103,1.17786044985338,1.2481804767103,62571.0796293178,0.0,1.0
1995-01-23,16.5,17.5,16.5,16.75,207300,1.16028044313916,1.23060046999607,1.16028044313916,1.17786044985338,2947951.09253579,0.0,1.0
1995-01-24,15.62,17.0,15.25,16.5,235200,1.09839881950507,1.19544045656761,1.07238040956801,1.16028044313916,3344708.62018533,0.0,1.0
1995-01-25,15.75,15.88,15.5,15.5,34800,1.10754042299647,1.11668202648787,1.08996041628224,1.08996041628224,494880.357068238,0.0,1.0
1995-01-26,15.25,16.0,15.25,15.5,44200,1.07238040956801,1.1251204297107,1.07238040956801,1.08996041628224,628554.936276325,0.0,1.0
1995-01-27,15.25,16.0,15.25,16.0,1300,1.07238040956801,1.1251204297107,1.07238040956801,1.1251204297107,18486.9098904802,0.0,1.0
1995-01-30,15.38,16.0,15.25,16.0,15600,1.08152201305941,1.1251204297107,1.07238040956801,1.1251204297107,221842.918685762,0.0,1.0
1995-01-31,15.5,15.75,15.0,15.0,39800,1.08996041628224,1.10754042299647,1.05480040285378,1.05480040285378,565983.856647008,0.0,1.0
1995-02-01,15.25,15.75,15.0,15.0,25500,1.07238040956801,1.10754042299647,1.05480040285378,1.05480040285378,362627.847851726,0.0,1.0
1995-02-02,15.75,15.75,15.25,15.75,1300,1.10754042299647,1.10754042299647,1.07238040956801,1.10754042299647,18486.9098904801,0.0,1.0
1995-02-03,15.62,16.13,15.25,15.75,59200,1.09839881950507,1.1342620332021,1.07238040956801,1.10754042299647,841865.435012634,0.0,1.0
1995-02-06,16.0,16.0,15.5,15.5,71900,1.1251204297107,1.1251204297107,1.08996041628224,1.08996041628224,1022468.32394271,0.0,1.0
1995-02-07,15.38,16.0,15.25,16.0,20400,1.08152201305941,1.1251204297107,1.07238040956801,1.1251204297107,290102.278281381,0.0,1.0
1995-02-08,15.5,15.78,15.0,15.25,27700,1.08996041628224,1.10965002380217,1.05480040285378,1.07238040956801,393913.387666385,0.0,1.0
1995-02-09,15.62,16.0,15.5,16.0,1600,1.09839881950507,1.1251204297107,1.08996041628224,1.1251204297107,22753.1198652063,0.0,1.0
1995-02-10,15.75,15.75,15.25,15.5,5300,1.10754042299647,1.10754042299647,1.07238040956801,1.08996041628224,75369.709553496,0.0,1.0
1995-02-13,15.75,15.75,15.25,15.75,6700,1.10754042299647,1.10754042299647,1.07238040956801,1.10754042299647,95278.6894355515,0.0,1.0
1995-02-14,15.0,15.75,15.0,15.75,18200,1.05480040285378,1.10754042299647,1.05480040285378,1.10754042299647,258816.738466722,0.0,1.0
1995-02-15,15.75,16.25,15.0,15.0,90600,1.10754042299647,1.14270043642493,1.05480040285378,1.05480040285378,1288395.41236731,0.0,1.0
1995-02-16,16.13,16.75,15.88,16.25,80300,1.1342620332021,1.17786044985338,1.11668202648787,1.14270043642493,1141922.20323504,0.0,1.0
1995-02-17,15.38,16.25,15.25,15.75,32100,1.08152201305941,1.14270043642493,1.07238040956801,1.10754042299647,456484.467295702,0.0,1.0
1995-02-21,15.38,15.62,15.0,15.0,41300,1.08152201305941,1.09839881950507,1.05480040285378,1.05480040285378,587314.906520638,0.0,1.0
1995-02-22,15.62,15.62,15.13,15.62,3100,1.09839881950507,1.09839881950507,1.06394200634518,1.09839881950507,44084.1697388373,0.0,1.0
1995-02-23,15.88,15.88,15.62,15.75,4100,1.11668202648787,1.11668202648787,1.09839881950507,1.10754042299647,58304.8696545912,0.0,1.0
1995-02-24,15.88,15.88,15.88,15.88,0,1.11668202648787,1.11668202648787,1.11668202648787,1.11668202648787,0,0.0,1.0
1995-02-27,15.13,15.75,15.13,15.25,20400,1.06394200634518,1.10754042299647,1.06394200634518,1.07238040956801,290102.278281381,0.0,1.0
1995-02-28,14.75,15.25,14.5,15.13,42500,1.03722039613955,1.07238040956801,1.01964038942532,1.06394200634518,604379.746419544,0.0,1.0
1995-03-01,15.25,15.5,14.75,14.75,70200,1.07238040956801,1.08996041628224,1.03722039613955,1.03722039613955,998293.134085928,0.0,1.0
1995-03-02,15.5,15.5,14.75,14.75,3600,1.08996041628224,1.08996041628224,1.03722039613955,1.03722039613955,51194.5196967142,0.0,1.0
1995-03-03,15.5,15.5,14.75,15.5,5200,1.08996041628224,1.08996041628224,1.03722039613955,1.08996041628224,73947.6395619206,0.0,1.0
1995-03-06,15.0,15.25,15.0,15.0,21300,1.05480040285378,1.07238040956801,1.05480040285378,1.05480040285378,302900.908205559,0.0,1.0
1995-03-07,14.75,15.25,14.75,15.0,75500,1.03722039613955,1.07238040956801,1.03722039613955,1.05480040285378,1073662.84363942,0.0,1.0
1995-03-08,15.25,15.25,14.5,14.75,14000,1.07238040956801,1.07238040956801,1.01964038942532,1.03722039613955,199089.798820555,0.0,1.0
1995-03-09,15.25,15.25,14.5,15.25,2000,1.07238040956801,1.07238040956801,1.01964038942532,1.07238040956801,28441.3998315079,0.0,1.0
1995-03-10,15.0,15.25,14.5,14.63,2200,1.05480040285378,1.07238040956801,1.01964038942532,1.02878199291672,31285.5398146587,0.0,1.0
1995-03-13,15.13,15.13,14.5,14.5,9700,1.06394200634518,1.06394200634518,1.01964038942532,1.01964038942532,137940.789182813,0.0,1.0
1995-03-14,15.0,15.25,14.25,14.75,84200,1.05480040285378,1.07238040956801,1.00206038271109,1.03722039613955,1197382.93290648,0.0,1.0
1995-03-15,14.87,15.25,14.75,14.75,16100,1.04565879936238,1.07238040956801,1.03722039613955,1.03722039613955,228953.268643639,0.0,1.0
1995-03-16,14.5,15.0,14.0,14.5,27900,1.01964038942532,1.05480040285378,0.984480375996859,1.01964038942532,396757.527649536,0.0,1.0
1995-03-17,14.08,14.5,14.0,14.0,5700,0.990105978145412,1.01964038942532,0.984480375996859,0.984480375996859,81057.9895197978,0.0,1.0
1995-03-20,13.0,14.0,13.0,13.75,34000,0.91416034913994,0.984480375996859,0.91416034913994,0.966900369282629,483503.797135636,0.0,1.0
1995-03-21,14.12,14.25,13.25,13.5,227700,0.992918779219689,1.00206038271109,0.93174035585417,0.9493203625684,3238053.37081719,0.0,1.0
1995-03-22,14.0,14.25,13.88,14.25,18100,0.984480375996859,1.00206038271109,0.976041972774029,1.00206038271109,257394.668475147,0.0,1.0
1995-03-23,14.25,14.25,13.75,13.75,3500,1.00206038271109,1.00206038271109,0.966900369282629,0.966900369282629,49772.4497051389,0.0,1.0
1995-03-24,14.38,14.5,13.75,14.25,61900,1.01120198620249,1.01964038942532,0.966900369282629,1.00206038271109,880261.324785171,0.0,1.0
1995-03-27,14.0,14.5,13.75,14.0,30500,0.984480375996859,1.01964038942532,0.966900369282629,0.984480375996859,433731.347430497,0.0,1.0
1995-03-28,14.0,14.0,13.25,14.0,60000,0.984480375996859,0.984480375996859,0.93174035585417,0.984480375996859,853241.99494524,0.0,1.0
1995-03-29,13.5,14.0,13.5,13.5,16200,0.9493203625684,0.984480375996859,0.9493203625684,0.9493203625684,230375.338635215,0.0,1.0
1995-03-30,13.75,13.75,13.25,13.5,56300,0.966900369282629,0.966900369282629,0.93174035585417,0.9493203625684,800625.405256951,0.0,1.0
1995-03-31,13.75,14.0,13.5,13.5,14000,0.966900369282629,0.984480375996859,0.9493203625684,0.9493203625684,199089.798820556,0.0,1.0
1995-04-03,13.81,14.0,13.5,13.5,6900,0.971119570894044,0.984480375996859,0.9493203625684,0.9493203625684,98122.8294187027,0.0,1.0
1995-04-04,14.0,14.0,13.5,13.5,9200,0.984480375996859,0.984480375996859,0.9493203625684,0.9493203625684,130830.439224937,0.0,1.0
1995-04-05,13.5,14.0,13.5,14.0,11200,0.9493203625684,0.984480375996859,0.9493203625684,0.984480375996859,159271.839056445,0.0,1.0
1995-04-06,13.75,14.25,13.5,13.63,50400,0.966900369282629,1.00206038271109,0.9493203625684,0.958461966059799,716723.275754002,0.0,1.0
1995-04-07,14.25,14.25,13.75,13.75,23700,1.00206038271109,1.00206038271109,0.966900369282629,0.966900369282629,337030.588003369,0.0,1.0
1995-04-10,14.75,14.75,14.12,14.5,103900,1.03722039613955,1.03722039613955,0.992918779219689,1.01964038942532,1477530.72124684,0.0,1.0
1995-04-11,14.63,14.75,14.25,14.75,175800,1.02878199291672,1.03722039613955,1.00206038271109,1.03722039613955,2499999.04518955,0.0,1.0
1995-04-12,15.25,15.75,14.5,14.75,128300,1.07238040956801,1.10754042299647,1.01964038942532,1.03722039613955,1824515.79919123,0.0,1.0
1995-04-13,15.5,16.0,15.5,15.75,43000,1.08996041628224,1.1251204297107,1.08996041628224,1.10754042299647,611490.09637742,0.0,1.0
1995-04-17,15.25,15.88,15.25,15.5,18400,1.07238040956801,1.11668202648787,1.07238040956801,1.08996041628224,261660.878449873,0.0,1.0
1995-04-18,16.0,16.0,15.25,15.5,50600,1.1251204297107,1.1251204297107,1.07238040956801,1.08996041628224,719567.41573715,0.0,1.0
1995-04-19,15.25,15.75,15.25,15.5,2200,1.07238040956801,1.10754042299647,1.07238040956801,1.08996041628224,31285.5398146587,0.0,1.0
1995-04-20,15.25,15.5,15.25,15.25,8700,1.07238040956801,1.08996041628224,1.07238040956801,1.07238040956801,123720.089267059,0.0,1.0
1995-04-21,16.0,16.0,15.5,15.5,7000,1.1251204297107,1.1251204297107,1.08996041628224,1.08996041628224,99544.8994102776,0.0,1.0
1995-04-24,15.88,16.0,15.5,15.5,22100,1.11668202648787,1.1251204297107,1.08996041628224,1.08996041628224,314277.468138162,0.0,1.0
1995-04-25,16.0,16.0,15.75,15.75,18100,1.1251204297107,1.1251204297107,1.10754042299647,1.10754042299647,257394.668475146,0.0,1.0
1995-04-26,15.75,16.25,15.75,15.75,40500,1.10754042299647,1.14270043642493,1.10754042299647,1.10754042299647,575938.346588035,0.0,1.0
1995-04-27,15.88,16.23,15.75,15.88,29700,1.11668202648787,1.14129403588779,1.10754042299647,1.11668202648787,422354.787497892,0.0,1.0
1995-04-28,16.37,16.5,15.75,15.75,22200,1.15113883964776,1.16028044313916,1.10754042299647,1.10754042299647,315699.538129738,0.0,1.0
1995-05-01,16.5,16.5,16.0,16.5,5600,1.16028044313916,1.16028044313916,1.1251204297107,1.16028044313916,79635.9195282221,0.0,1.0
1995-05-02,16.25,16.25,15.75,15.75,5000,1.14270043642493,1.14270043642493,1.10754042299647,1.10754042299647,71103.4995787697,0.0,1.0
1995-05-03,16.0,16.25,15.75,15.75,55900,1.1251204297107,1.14270043642493,1.10754042299647,1.10754042299647,794937.125290646,0.0,1.0
1995-05-04,15.75,16.25,15.75,15.75,9400,1.10754042299647,1.14270043642493,1.10754042299647,1.10754042299647,133674.579208087,0.0,1.0
1995-05-05,16.25,16.25,15.75,15.75,5100,1.14270043642493,1.14270043642493,1.10754042299647,1.10754042299647,72525.5695703451,0.0,1.0
1995-05-08,16.0,16.25,15.62,16.25,5700,1.1251204297107,1.14270043642493,1.09839881950507,1.14270043642493,81057.9895197975,0.0,1.0
1995-05-09,15.5,16.0,15.25,16.0,27200,1.08996041628224,1.1251204297107,1.07238040956801,1.1251204297107,386803.037708508,0.0,1.0
1995-05-10,16.13,16.13,15.25,15.25,56400,1.1342620332021,1.1342620332021,1.07238040956801,1.07238040956801,802047.475248522,0.0,1.0
1995-05-11,16.13,16.25,15.75,16.25,18500,1.1342620332021,1.14270043642493,1.10754042299647,1.14270043642493,263082.948441448,0.0,1.0
1995-05-12,16.13,16.5,15.75,15.75,135300,1.1342620332021,1.16028044313916,1.10754042299647,1.10754042299647,1924060.69860151,0.0,1.0
1995-05-15,16.5,16.5,16.0,16.5,46500,1.16028044313916,1.16028044313916,1.1251204297107,1.16028044313916,661262.546082558,0.0,1.0
1995-05-16,16.0,16.5,16.0,16.5,26000,1.1251204297107,1.16028044313916,1.1251204297107,1.16028044313916,369738.197809603,0.0,1.0
1995-05-17,17.0,17.25,16.19,16.19,261800,1.19544045656761,1.21302046328184,1.13848123481351,1.13848123481351,3722979.23794441,0.0,1.0
1995-05-18,16.63,17.0,16.25,17.0,167500,1.16942204663055,1.19544045656761,1.14270043642493,1.19544045656761,2381967.2358888,0.0,1.0
1995-05-19,16.63,16.63,16.0,16.25,66100,1.16942204663055,1.16942204663055,1.1251204297107,1.14270043642493,939988.264431343,0.0,1.0
1995-05-22,16.25,16.63,16.13,16.13,59600,1.14270043642493,1.16942204663055,1.1342620332021,1.1342620332021,847553.714978935,0.0,1.0
1995-05-23,19.0,19.0,16.25,16.25,571400,1.33608051028145,1.33608051028145,1.14270043642493,1.14270043642493,8125707.93186185,0.0,1.0
1995-05-24,19.06,19.75,19.0,19.75,522300,1.34029971189287,1.38882053042414,1.33608051028145,1.38882053042414,7427471.5659983,0.0,1.0
1995-05-25,18.62,19.25,18.25,19.25,120600,1.30935890007582,1.35366051699568,1.28334049013876,1.35366051699568,1715016.40983994,0.0,1.0
1995-05-26,18.88,18.88,17.0,18.0,256800,1.32764210705862,1.32764210705862,1.19544045656761,1.26576048342453,3651875.73836563,0.0,1.0
1995-05-30,18.0,19.0,18.0,19.0,105100,1.26576048342453,1.33608051028145,1.26576048342453,1.33608051028145,1494595.56114575,0.0,1.0
1995-05-31,18.25,18.25,18.0,18.0,22500,1.28334049013876,1.28334049013876,1.26576048342453,1.26576048342453,319965.748104466,0.0,1.0
1995-06-01,17.75,18.25,17.75,18.25,14500,1.2481804767103,1.28334049013876,1.2481804767103,1.28334049013876,206200.148778434,0.0,1.0
1995-06-02,18.13,18.25,17.75,18.25,41400,1.27490208691593,1.28334049013876,1.2481804767103,1.28334049013876,588736.976512217,0.0,1.0
1995-06-05,18.25,18.75,17.87,18.25,118600,1.28334049013876,1.31850050356722,1.25661887993313,1.28334049013876,1686575.01000843,0.0,1.0
1995-06-06,18.62,18.62,18.38,18.5,330600,1.30935890007582,1.30935890007582,1.29248209363016,1.30092049685299,4701363.39214828,0.0,1.0
1995-06-07,18.0,18.62,18.0,18.62,57700,1.26576048342453,1.30935890007582,1.26576048342453,1.30935890007582,820534.385139008,0.0,1.0
1995-06-08,17.94,18.62,17.94,18.62,41900,1.26154128181312,1.30935890007582,1.26154128181312,1.30935890007582,595847.326470092,0.0,1.0
1995-06-09,17.75,18.38,17.75,18.38,16000,1.2481804767103,1.29248209363016,1.2481804767103,1.29248209363016,227531.198652065,0.0,1.0
1995-06-12,18.38,18.38,17.75,18.25,39900,1.29248209363016,1.29248209363016,1.2481804767103,1.28334049013876,567405.926638586,0.0,1.0
1995-06-13,19.5,19.5,18.13,18.38,695800,1.37124052370991,1.37124052370991,1.27490208691593,1.29248209363016,9894763.00138164,0.0,1.0
1995-06-14,20.25,20.75,19.25,19.5,163300,1.4239805438526,1.45914055728106,1.35366051699568,1.37124052370991,2322240.29624263,0.0,1.0
1995-06-15,20.25,20.5,20.0,20.25,137600,1.4239805438526,1.44156055056683,1.40640053713837,1.4239805438526,1956768.30840775,0.0,1.0
1995-06-16,20.12,20.5,19.75,20.0,127500,1.4148389403612,1.44156055056683,1.38882053042414,1.40640053713837,1813139.23925864,0.0,1.0
1995-06-19,20.5,20.5,19.75,20.12,79800,1.44156055056683,1.44156055056683,1.38882053042414,1.4148389403612,1134811.85327717,0.0,1.0
1995-06-20,20.25,21.0,20.25,20.5,193200,1.4239805438526,1.47672056399529,1.4239805438526,1.44156055056683,2747439.22372367,0.0,1.0
1995-06-21,20.25,21.0,20.25,20.25,76600,1.4239805438526,1.47672056399529,1.4239805438526,1.4239805438526,1089305.61354676,0.0,1.0
1995-06-22,20.0,20.75,19.75,20.25,72100,1.40640053713837,1.45914055728106,1.38882053042414,1.4239805438526,1025312.46392586,0.0,1.0
1995-06-23,19.75,20.25,19.75,19.75,73000,1.38882053042414,1.4239805438526,1.38882053042414,1.38882053042414,1038111.09385004,0.0,1.0
1995-06-26,20.12,20.25,19.75,19.75,48000,1.4148389403612,1.4239805438526,1.38882053042414,1.38882053042414,682593.595956192,0.0,1.0
1995-06-27,19.75,20.25,19.75,19.75,23100,1.38882053042414,1.4239805438526,1.38882053042414,1.38882053042414,328498.168053917,0.0,1.0
1995-06-28,20.75,20.75,20.0,20.25,105400,1.45914055728106,1.45914055728106,1.40640053713837,1.4239805438526,1498861.77112047,0.0,1.0
1995-06-29,21.25,21.25,20.25,20.25,41500,1.49430057070952,1.49430057070952,1.4239805438526,1.4239805438526,590159.04650379,0.0,1.0
1995-06-30,21.88,22.25,21.25,21.5,127400,1.53860218762938,1.56462059756644,1.49430057070952,1.51188057742375,1811717.16926706,0.0,1.0
1995-07-03,21.75,22.37,21.75,22.13,125500,1.52946058413798,1.57305900078927,1.52946058413798,1.55618219434361,1784697.83942712,0.0,1.0
1995-07-05,22.0,22.5,21.75,22.25,58800,1.54704059085221,1.58220060428067,1.52946058413798,1.56462059756644,836177.155046334,0.0,1.0
1995-07-06,22.25,22.25,22.0,22.0,34900,1.56462059756644,1.56462059756644,1.54704059085221,1.54704059085221,496302.427059814,0.0,1.0
1995-07-07,22.0,22.25,21.75,22.0,73900,1.54704059085221,1.56462059756644,1.52946058413798,1.54704059085221,1050909.72377422,0.0,1.0
1995-07-10,22.0,22.25,21.75,21.75,153100,1.54704059085221,1.56462059756644,1.52946058413798,1.52946058413798,2177189.15710193,0.0,1.0
1995-07-11,21.88,22.0,21.75,21.75,45000,1.53860218762938,1.54704059085221,1.52946058413798,1.52946058413798,639931.496208929,0.0,1.0
1995-07-12,24.5,26.12,21.75,21.75,237700,1.7228406579945,1.83675910150271,1.52946058413798,1.52946058413798,3380260.36997473,0.0,1.0
1995-07-13,24.75,25.0,23.75,24.25,164600,1.74042066470873,1.75800067142296,1.67010063785181,1.70526065128027,2340727.20613311,0.0,1.0
1995-07-14,24.0,24.75,24.0,24.25,94300,1.68768064456604,1.74042066470873,1.68768064456604,1.70526065128027,1341012.00205561,0.0,1.0
1995-07-17,23.87,24.75,23.75,24.25,44800,1.67853904107464,1.74042066470873,1.67010063785181,1.70526065128027,637087.356225781,0.0,1.0
1995-07-18,23.5,24.0,23.25,24.0,59400,1.65252063113758,1.68768064456604,1.63494062442336,1.68768064456604,844709.57499579,0.0,1.0
1995-07-19,22.63,23.25,22.0,23.0,225800,1.59134220777207,1.63494062442336,1.54704059085221,1.61736061770913,3211034.04097724,0.0,1.0
1995-07-20,22.88,23.25,22.5,23.0,54700,1.6089222144863,1.63494062442336,1.58220060428067,1.61736061770913,777872.285391741,0.0,1.0
1995-07-21,23.0,23.0,22.5,22.75,12300,1.61736061770913,1.61736061770913,1.58220060428067,1.5997806109949,174914.608963774,0.0,1.0
1995-07-24,24.62,25.0,21.75,22.5,227400,1.73127906121733,1.75800067142296,1.52946058413798,1.58220060428067,3233787.16084247,0.0,1.0
1995-07-25,23.0,25.75,23.0,25.13,159800,1.61736061770913,1.81074069156565,1.61736061770913,1.76714227491436,2272467.84653748,0.0,1.0
1995-07-26,22.0,23.5,22.0,22.75,103800,1.54704059085221,1.65252063113758,1.54704059085221,1.5997806109949,1476108.65125526,0.0,1.0
1995-07-27,24.5,24.75,21.0,21.25,282500,1.7228406579945,1.74042066470873,1.47672056399529,1.49430057070952,4017347.72620051,0.0,1.0
1995-07-28,24.75,25.0,24.0,24.25,124000,1.74042066470873,1.75800067142296,1.68768064456604,1.70526065128027,1763366.7895535,0.0,1.0
1995-07-31,24.25,24.75,24.0,24.25,62500,1.70526065128027,1.74042066470873,1.68768064456604,1.70526065128027,888793.744734627,0.0,1.0
1995-08-01,23.87,24.5,23.75,24.5,52600,1.67853904107464,1.7228406579945,1.67010063785181,1.7228406579945,748008.815568663,0.0,1.0
1995-08-02,23.25,24.0,23.25,23.75,22600,1.63494062442336,1.68768064456604,1.63494062442336,1.67010063785181,321387.818096039,0.0,1.0
1995-08-03,22.0,23.25,22.0,23.25,116300,1.54704059085221,1.63494062442336,1.54704059085221,1.63494062442336,1653867.40020219,0.0,1.0
1995-08-04,23.0,23.0,21.75,22.0,107900,1.61736061770913,1.61736061770913,1.52946058413798,1.54704059085221,1534413.52090985,0.0,1.0
1995-08-07,22.5,23.25,22.5,22.5,130000,1.58220060428067,1.63494062442336,1.58220060428067,1.58220060428067,1848690.98904802,0.0,1.0
1995-08-08,23.0,23.25,22.75,22.75,51600,1.61736061770913,1.63494062442336,1.5997806109949,1.5997806109949,733788.115652904,0.0,1.0
1995-08-09,22.88,23.25,22.75,22.75,44500,1.6089222144863,1.63494062442336,1.5997806109949,1.5997806109949,632821.146251051,0.0,1.0
1995-08-10,23.5,24.0,22.75,22.75,82000,1.65252063113758,1.68768064456604,1.5997806109949,1.5997806109949,1166097.39309183,0.0,1.0
1995-08-11,23.38,23.75,23.0,23.75,77400,1.64408222791475,1.67010063785181,1.61736061770913,1.67010063785181,1100682.17347936,0.0,1.0
1995-08-14,23.75,23.75,23.0,23.75,1100,1.67010063785181,1.67010063785181,1.61736061770913,1.67010063785181,15642.7699073294,0.0,1.0
1995-08-15,23.5,23.75,23.0,23.75,23900,1.65252063113758,1.67010063785181,1.61736061770913,1.67010063785181,339874.727986522,0.0,1.0
1995-08-16,23.25,24.0,23.25,23.25,279000,1.63494062442336,1.68768064456604,1.63494062442336,1.63494062442336,3967575.27649535,0.0,1.0
1995-08-17,23.56,23.63,23.25,23.25,8100,1.656739832749,1.66166223462898,1.63494062442336,1.63494062442336,115187.669317607,0.0,1.0
1995-08-18,23.75,24.0,23.25,23.25,158900,1.67010063785181,1.68768064456604,1.63494062442336,1.63494062442336,2259669.21661332,0.0,1.0
1995-08-21,23.5,24.25,23.25,23.75,119600,1.65252063113758,1.70526065128027,1.63494062442336,1.67010063785181,1700795.70992418,0.0,1.0
1995-08-22,24.0,24.25,23.5,24.0,28900,1.68768064456604,1.70526065128027,1.65252063113758,1.68768064456604,410978.227565292,0.0,1.0
1995-08-23,24.5,24.5,23.5,23.5,51500,1.7228406579945,1.7228406579945,1.65252063113758,1.65252063113758,732366.045661332,0.0,1.0
1995-08-24,24.75,24.75,24.0,24.0,18800,1.74042066470873,1.74042066470873,1.68768064456604,1.68768064456604,267349.158416176,0.0,1.0
1995-08-25,24.0,24.75,24.0,24.0,80400,1.68768064456604,1.74042066470873,1.68768064456604,1.68768064456604,1143344.27322662,0.0,1.0
1995-08-28,23.25,24.25,23.25,24.0,26500,1.63494062442336,1.70526065128027,1.63494062442336,1.68768064456604,376848.54776748,0.0,1.0
1995-08-29,21.75,23.38,21.0,23.0,202500,1.52946058413798,1.64408222791475,1.47672056399529,1.61736061770913,2879691.73294018,0.0,1.0
1995-08-30,22.5,22.5,21.5,22.0,26400,1.58220060428067,1.58220060428067,1.51188057742375,1.54704059085221,375426.477775905,0.0,1.0
1995-08-31,21.75,22.5,21.75,22.0,33900,1.52946058413798,1.58220060428067,1.52946058413798,1.54704059085221,482081.72714406,0.0,1.0
1995-09-01,22.0,22.0,21.5,21.5,3400,1.54704059085221,1.54704059085221,1.51188057742375,1.51188057742375,48350.3797135635,0.0,1.0
1995-09-05,22.0,22.13,21.5,21.5,39900,1.54704059085221,1.55618219434361,1.51188057742375,1.51188057742375,567405.926638584,0.0,1.0
1995-09-06,23.12,23.5,21.88,22.25,80800,1.62579902093196,1.65252063113758,1.53860218762938,1.56462059756644,1149032.55319292,0.0,1.0
1995-09-07,23.63,24.5,23.5,23.5,104500,1.66166223462898,1.7228406579945,1.65252063113758,1.65252063113758,1486063.1411963,0.0,1.0
1995-09-08,24.38,25.25,23.5,23.5,117400,1.71440225477167,1.77558067813719,1.65252063113758,1.65252063113758,1669510.17010952,0.0,1.0
1995-09-11,24.0,25.25,24.0,25.0,30100,1.68768064456604,1.77558067813719,1.68768064456604,1.75800067142296,428043.067464196,0.0,1.0
1995-09-12,23.63,24.5,23.5,24.5,8500,1.66166223462898,1.7228406579945,1.65252063113758,1.7228406579945,120875.949283909,0.0,1.0
1995-09-13,24.0,24.25,23.5,24.25,90200,1.68768064456604,1.70526065128027,1.65252063113758,1.70526065128027,1282707.13240101,0.0,1.0
1995-09-14,23.87,24.25,23.75,23.75,31400,1.67853904107464,1.70526065128027,1.67010063785181,1.67010063785181,446529.977354677,0.0,1.0
1995-09-15,23.75,24.25,23.75,24.0,32000,1.67010063785181,1.70526065128027,1.67010063785181,1.68768064456604,455062.397304129,0.0,1.0
1995-09-18,24.0,24.25,23.75,23.75,6600,1.68768064456604,1.70526065128027,1.67010063785181,1.67010063785181,93856.6194439766,0.0,1.0
1995-09-19,24.0,24.25,23.75,23.75,57600,1.68768064456604,1.70526065128027,1.67010063785181,1.67010063785181,819112.315147432,0.0,1.0
1995-09-20,26.0,26.12,24.5,24.75,60200,1.82832069827988,1.83675910150271,1.7228406579945,1.74042066470873,856086.134928391,0.0,1.0
1995-09-21,26.25,26.75,25.44,26.25,284400,1.84590070499411,1.88106071842257,1.78894148324001,1.84590070499411,4044367.05604044,0.0,1.0
1995-09-22,26.75,26.75,26.0,26.5,133600,1.88106071842257,1.88106071842257,1.82832069827988,1.86348071170834,1899885.50874473,0.0,1.0
1995-09-25,25.88,26.75,25.88,26.75,126500,1.81988229505705,1.88106071842257,1.81988229505705,1.88106071842257,1798918.53934288,0.0,1.0
1995-09-26,25.5,26.25,25.0,25.88,11200,1.79316068485142,1.84590070499411,1.75800067142296,1.81988229505705,159271.839056445,0.0,1.0
1995-09-27,25.0,25.0,24.5,25.0,25000,1.75800067142296,1.75800067142296,1.7228406579945,1.75800067142296,355517.497893851,0.0,1.0
1995-09-28,25.75,25.75,24.75,25.25,11400,1.81074069156565,1.81074069156565,1.74042066470873,1.77558067813719,162115.979039596,0.0,1.0
1995-09-29,25.75,26.25,25.5,25.75,18500,1.81074069156565,1.84590070499411,1.79316068485142,1.81074069156565,263082.948441449,0.0,1.0
1995-10-02,26.25,26.25,25.88,26.25,99300,1.84590070499411,1.84590070499411,1.81988229505705,1.84590070499411,1412115.50163437,0.0,1.0
1995-10-03,25.5,26.25,25.5,26.12,130400,1.79316068485142,1.84590070499411,1.79316068485142,1.83675910150271,1854379.26901432,0.0,1.0
1995-10-04,25.25,26.0,25.25,25.75,36500,1.77558067813719,1.82832069827988,1.77558067813719,1.81074069156565,519055.546925022,0.0,1.0
1995-10-05,25.37,25.75,25.25,25.25,5800,1.78401908136002,1.81074069156565,1.77558067813719,1.77558067813719,82480.0595113733,0.0,1.0
1995-10-06,25.63,26.0,25.63,25.75,7100,1.80230228834282,1.82832069827988,1.80230228834282,1.81074069156565,100966.969401853,0.0,1.0
1995-10-09,24.75,26.0,24.75,26.0,10900,1.74042066470873,1.82832069827988,1.74042066470873,1.82832069827988,155005.629081719,0.0,1.0
1995-10-10,24.0,24.5,23.5,24.5,41300,1.68768064456604,1.7228406579945,1.65252063113758,1.7228406579945,587314.906520642,0.0,1.0
1995-10-11,23.75,24.0,23.63,24.0,47600,1.67010063785181,1.68768064456604,1.66166223462898,1.68768064456604,676905.315989892,0.0,1.0
1995-10-12,23.75,23.75,23.0,23.75,13600,1.67010063785181,1.67010063785181,1.61736061770913,1.67010063785181,193401.518854255,0.0,1.0
1995-10-13,23.75,23.75,23.25,23.75,40800,1.67010063785181,1.67010063785181,1.63494062442336,1.67010063785181,580204.556562765,0.0,1.0
1995-10-16,23.87,24.0,23.5,23.75,20900,1.67853904107464,1.68768064456604,1.65252063113758,1.67010063785181,297212.628239259,0.0,1.0
1995-10-17,24.0,24.0,23.75,24.0,46700,1.68768064456604,1.68768064456604,1.67010063785181,1.68768064456604,664106.686065714,0.0,1.0
1995-10-18,23.5,24.25,23.0,24.25,23200,1.65252063113758,1.70526065128027,1.61736061770913,1.70526065128027,329920.238045494,0.0,1.0
1995-10-19,22.5,23.63,22.0,23.63,106100,1.58220060428067,1.66166223462898,1.54704059085221,1.66166223462898,1508816.2610615,0.0,1.0
1995-10-20,22.75,23.5,22.25,22.25,37100,1.5997806109949,1.65252063113758,1.56462059756644,1.56462059756644,527587.966874472,0.0,1.0
1995-10-23,22.0,23.25,22.0,22.75,50900,1.54704059085221,1.63494062442336,1.54704059085221,1.5997806109949,723833.625711877,0.0,1.0
1995-10-24,23.5,23.5,22.5,23.0,82000,1.65252063113758,1.65252063113758,1.58220060428067,1.61736061770913,1166097.39309183,0.0,1.0
1995-10-25,24.0,24.25,23.25,23.75,43300,1.68768064456604,1.70526065128027,1.63494062442336,1.67010063785181,615756.30635215,0.0,1.0
1995-10-26,23.63,24.0,23.5,24.0,32700,1.66166223462898,1.68768064456604,1.65252063113758,1.68768064456604,465016.887245157,0.0,1.0
1995-10-27,23.75,24.25,23.5,24.25,8000,1.67010063785181,1.70526065128027,1.65252063113758,1.70526065128027,113765.599326032,0.0,1.0
1995-10-30,23.5,24.25,23.5,23.5,8700,1.65252063113758,1.70526065128027,1.65252063113758,1.65252063113758,123720.08926706,0.0,1.0
1995-10-31,23.25,24.25,23.25,24.25,14400,1.63494062442336,1.70526065128027,1.63494062442336,1.70526065128027,204778.078786857,0.0,1.0
1995-11-01,22.37,24.0,22.37,24.0,30900,1.57305900078927,1.68768064456604,1.57305900078927,1.68768064456604,439419.627396798,0.0,1.0
1995-11-02,22.25,23.0,22.25,22.88,119700,1.56462059756644,1.61736061770913,1.56462059756644,1.6089222144863,1702217.77991575,0.0,1.0
1995-11-03,22.25,22.5,22.0,22.25,16400,1.56462059756644,1.58220060428067,1.54704059085221,1.56462059756644,233219.478618365,0.0,1.0
1995-11-06,21.75,22.5,21.75,22.5,19200,1.52946058413798,1.58220060428067,1.52946058413798,1.58220060428067,273037.438382476,0.0,1.0
1995-11-07,22.0,22.13,21.5,21.5,8700,1.54704059085221,1.55618219434361,1.51188057742375,1.51188057742375,123720.08926706,0.0,1.0
1995-11-08,21.0,22.0,21.0,21.5,11800,1.47672056399529,1.54704059085221,1.47672056399529,1.51188057742375,167804.259005897,0.0,1.0
1995-11-09,21.0,21.5,21.0,21.25,15800,1.47672056399529,1.51188057742375,1.47672056399529,1.49430057070952,224687.058668913,0.0,1.0
1995-11-10,21.38,21.5,21.0,21.0,28500,1.50344217420092,1.51188057742375,1.47672056399529,1.47672056399529,405289.947598988,0.0,1.0
1995-11-13,24.0,24.25,21.5,21.5,417500,1.68768064456604,1.70526065128027,1.51188057742375,1.51188057742375,5937142.21482731,0.0,1.0
1995-11-14,24.5,25.25,23.0,23.5,115400,1.7228406579945,1.77558067813719,1.61736061770913,1.65252063113758,1641068.77027801,0.0,1.0
1995-11-15,24.75,25.25,24.25,24.25,71100,1.74042066470873,1.77558067813719,1.70526065128027,1.70526065128027,1011091.76401011,0.0,1.0
1995-11-16,26.12,26.12,25.25,25.75,134200,1.83675910150271,1.83675910150271,1.77558067813719,1.81074069156565,1908417.92869419,0.0,1.0
1995-11-17,26.25,26.25,25.5,26.12,170400,1.84590070499411,1.84590070499411,1.79316068485142,1.83675910150271,2423207.26564448,0.0,1.0
1995-11-20,27.13,28.0,26.0,26.5,362200,1.9077823286282,1.96896075199372,1.82832069827988,1.86348071170834,5150737.5094861,0.0,1.0
1995-11-21,25.5,28.0,25.5,27.75,266800,1.79316068485142,1.96896075199372,1.79316068485142,1.95138074527949,3794082.73752317,0.0,1.0
1995-11-22,26.25,26.5,25.5,25.5,190000,1.84590070499411,1.86348071170834,1.79316068485142,1.79316068485142,2701932.98399326,0.0,1.0
1995-11-24,26.25,27.0,26.0,26.0,30200,1.84590070499411,1.8986407251368,1.82832069827988,1.82832069827988,429465.137455771,0.0,1.0
1995-11-27,26.5,27.25,26.25,27.0,150500,1.86348071170834,1.91622073185103,1.84590070499411,1.8986407251368,2140215.33732098,0.0,1.0
1995-11-28,26.75,27.0,26.5,26.5,44300,1.88106071842257,1.8986407251368,1.86348071170834,1.86348071170834,629977.006267902,0.0,1.0
1995-11-29,27.5,27.5,27.0,27.0,92700,1.93380073856526,1.93380073856526,1.8986407251368,1.8986407251368,1318258.88219039,0.0,1.0
1995-11-30,28.0,28.75,27.0,27.0,96000,1.96896075199372,2.02170077213641,1.8986407251368,1.8986407251368,1365187.19191238,0.0,1.0
1995-12-01,27.5,28.5,27.5,28.5,46600,1.93380073856526,2.00412076542218,1.93380073856526,2.00412076542218,662684.616074136,0.0,1.0
1995-12-04,28.75,28.75,27.62,28.0,292000,2.02170077213641,2.02170077213641,1.94223914178809,1.96896075199372,4152444.37540016,0.0,1.0
1995-12-05,28.75,29.25,28.75,28.75,116200,2.02170077213641,2.05686078556487,2.02170077213641,2.02170077213641,1652445.33021061,0.0,1.0
1995-12-06,29.25,29.25,28.75,28.75,94200,2.05686078556487,2.05686078556487,2.02170077213641,2.02170077213641,1339589.93206402,0.0,1.0
1995-12-07,28.75,29.25,28.75,29.25,71300,2.02170077213641,2.05686078556487,2.02170077213641,2.05686078556487,1013935.90399326,0.0,1.0
1995-12-08,29.12,29.12,28.75,29.12,106700,2.04771918207347,2.04771918207347,2.02170077213641,2.04771918207347,1517348.68101095,0.0,1.0
1995-12-11,29.0,29.12,28.75,29.12,10900,2.03928077885064,2.04771918207347,2.02170077213641,2.04771918207347,155005.629081718,0.0,1.0
1995-12-12,29.75,30.25,28.75,28.75,164300,2.09202079899333,2.12718081242178,2.02170077213641,2.02170077213641,2336460.99615838,0.0,1.0
1995-12-13,29.0,30.25,29.0,30.0,77000,2.03928077885064,2.12718081242178,2.03928077885064,2.10960080570755,1094993.89351306,0.0,1.0
1995-12-14,28.75,29.75,28.75,29.75,31700,2.02170077213641,2.09202079899333,2.02170077213641,2.09202079899333,450796.187329401,0.0,1.0
1995-12-15,28.0,29.25,27.75,29.25,89900,1.96896075199372,2.05686078556487,1.95138074527949,2.05686078556487,1278440.92242628,0.0,1.0
1995-12-18,24.88,28.25,24.75,27.5,103800,1.74956226820013,1.98654075870795,1.74042066470873,1.93380073856526,1476108.65125527,0.0,1.0
1995-12-19,25.5,25.5,24.75,24.75,108600,1.79316068485142,1.79316068485142,1.74042066470873,1.74042066470873,1544368.01085089,0.0,1.0
1995-12-20,26.5,26.5,25.5,25.75,121500,1.86348071170834,1.86348071170834,1.79316068485142,1.81074069156565,1727815.03976411,0.0,1.0
1995-12-21,26.5,27.0,25.75,26.5,43700,1.86348071170834,1.8986407251368,1.81074069156565,1.86348071170834,621444.58631845,0.0,1.0
1995-12-22,27.5,27.5,26.25,27.0,51600,1.93380073856526,1.93380073856526,1.84590070499411,1.8986407251368,733788.115652906,0.0,1.0
1995-12-26,28.88,29.0,27.0,27.0,114800,2.03084237562781,2.03928077885064,1.8986407251368,1.8986407251368,1632536.35032856,0.0,1.0
1995-12-27,28.5,29.0,28.5,29.0,26900,2.00412076542218,2.03928077885064,2.00412076542218,2.03928077885064,382536.827733782,0.0,1.0
1995-12-28,28.75,29.5,28.5,29.0,81500,2.02170077213641,2.0744407922791,2.00412076542218,2.03928077885064,1158987.04313395,0.0,1.0
1995-12-29,30.0,30.0,28.5,29.0,72600,2.10960080570755,2.10960080570755,2.00412076542218,2.03928077885064,1032422.81388374,0.0,1.0
1996-01-02,29.0,30.0,29.0,30.0,123200,2.03928077885064,2.10960080570755,2.03928077885064,2.10960080570755,1751990.22962089,0.0,1.0
1996-01-03,27.25,29.5,27.25,29.0,84800,1.91622073185103,2.0744407922791,1.91622073185103,2.03928077885064,1205915.35285594,0.0,1.0
1996-01-04,27.0,28.0,26.75,27.25,110800,1.8986407251368,1.96896075199372,1.88106071842257,1.91622073185103,1575653.55066554,0.0,1.0
1996-01-05,28.25,28.25,26.75,26.75,51100,1.98654075870795,1.98654075870795,1.88106071842257,1.88106071842257,726677.765695029,0.0,1.0
1996-01-08,28.0,28.5,28.0,28.0,13600,1.96896075199372,2.00412076542218,1.96896075199372,1.96896075199372,193401.518854254,0.0,1.0
1996-01-09,27.25,28.5,27.25,28.0,81000,1.91622073185103,2.00412076542218,1.91622073185103,1.96896075199372,1151876.69317607,0.0,1.0
1996-01-10,26.0,27.0,24.5,27.0,127000,1.82832069827988,1.8986407251368,1.7228406579945,1.8986407251368,1806028.88930076,0.0,1.0
1996-01-11,26.75,27.0,26.0,26.25,79600,1.88106071842257,1.8986407251368,1.82832069827988,1.84590070499411,1131967.71329402,0.0,1.0
1996-01-12,25.75,26.75,25.75,26.25,23400,1.81074069156565,1.88106071842257,1.81074069156565,1.84590070499411,332764.378028644,0.0,1.0
1996-01-15,26.0,26.25,25.5,25.75,133000,1.82832069827988,1.84590070499411,1.79316068485142,1.81074069156565,1891353.08879528,0.0,1.0
1996-01-16,27.25,27.75,26.0,26.25,65400,1.91622073185103,1.95138074527949,1.82832069827988,1.84590070499411,930033.774490311,0.0,1.0
1996-01-17,27.0,27.75,26.81,27.25,127000,1.8986407251368,1.95138074527949,1.88527992003398,1.91622073185103,1806028.88930076,0.0,1.0
1996-01-18,26.0,27.75,25.75,27.75,387200,1.82832069827988,1.95138074527949,1.81074069156565,1.95138074527949,5506255.00737995,0.0,1.0
1996-01-19,27.0,27.0,26.0,26.75,245800,1.8986407251368,1.8986407251368,1.82832069827988,1.88106071842257,3495448.03929233,0.0,1.0
1996-01-22,27.38,27.75,26.25,27.25,152200,1.92536233534243,1.95138074527949,1.84590070499411,1.91622073185103,2164390.52717776,0.0,1.0
1996-01-23,27.75,27.75,27.25,27.75,31200,1.95138074527949,1.95138074527949,1.91622073185103,1.95138074527949,443685.837371524,0.0,1.0
1996-01-24,27.62,27.75,27.0,27.0,136500,1.94223914178809,1.95138074527949,1.8986407251368,1.8986407251368,1941125.53850042,0.0,1.0
1996-01-25,27.38,27.75,27.25,27.75,68100,1.92536233534243,1.95138074527949,1.91622073185103,1.95138074527949,968429.664262847,0.0,1.0
1996-01-26,26.75,27.5,26.75,27.25,58200,1.88106071842257,1.93380073856526,1.88106071842257,1.91622073185103,827644.735096883,0.0,1.0
1996-01-29,27.13,27.25,26.75,27.13,27200,1.9077823286282,1.91622073185103,1.88106071842257,1.9077823286282,386803.037708509,0.0,1.0
1996-01-30,27.5,28.25,27.0,27.75,120000,1.93380073856526,1.98654075870795,1.8986407251368,1.95138074527949,1706483.98989048,0.0,1.0
1996-01-31,27.75,28.25,27.5,27.62,202000,1.95138074527949,1.98654075870795,1.93380073856526,1.94223914178809,2872581.38298231,0.0,1.0
1996-02-01,27.5,28.0,27.5,28.0,41100,1.93380073856526,1.96896075199372,1.93380073856526,1.96896075199372,584470.766537489,0.0,1.0
1996-02-02,28.37,28.5,27.5,28.25,323000,1.99497916193078,2.00412076542218,1.93380073856526,1.98654075870795,4593286.07278854,0.0,1.0
1996-02-05,29.0,29.25,28.5,29.0,81100,2.03928077885064,2.05686078556487,2.00412076542218,2.03928077885064,1153298.76316765,0.0,1.0
1996-02-06,29.25,29.5,28.75,29.25,35900,2.05686078556487,2.0744407922791,2.02170077213641,2.05686078556487,510523.126975568,0.0,1.0
1996-02-07,29.0,29.75,28.63,28.75,124000,2.03928077885064,2.09202079899333,2.01326236891358,2.02170077213641,1763366.78955349,0.0,1.0
1996-02-08,29.75,29.75,29.0,29.0,100700,2.09202079899333,2.09202079899333,2.03928077885064,2.03928077885064,1432024.48151642,0.0,1.0
1996-02-09,30.25,30.5,29.25,29.75,72500,2.12718081242178,2.14476081913601,2.05686078556487,2.09202079899333,1031000.74389217,0.0,1.0
1996-02-12,31.0,32.25,30.25,31.0,188600,2.17992083256447,2.26782086613562,2.12718081242178,2.17992083256447,2682024.00411121,0.0,1.0
1996-02-13,30.5,31.25,30.25,31.0,139700,2.14476081913601,2.1975008392787,2.12718081242178,2.17992083256447,1986631.77823084,0.0,1.0
1996-02-14,31.25,31.75,30.5,30.5,124000,2.1975008392787,2.23266085270716,2.14476081913601,2.14476081913601,1763366.7895535,0.0,1.0
1996-02-15,32.5,33.0,31.0,31.75,202800,2.28540087284985,2.32056088627831,2.17992083256447,2.23266085270716,2883957.94291491,0.0,1.0
1996-02-16,33.0,33.0,32.5,33.0,16400,2.32056088627831,2.32056088627831,2.28540087284985,2.32056088627831,233219.478618366,0.0,1.0
1996-02-20,32.75,33.25,32.0,32.5,110400,2.30298087956408,2.33814089299254,2.25024085942139,2.28540087284985,1569965.27069924,0.0,1.0
1996-02-21,32.5,33.0,32.12,32.25,32500,2.28540087284985,2.32056088627831,2.25867926264422,2.26782086613562,462172.747262005,0.0,1.0
1996-02-22,32.87,33.5,32.5,33.25,37900,2.31141928278691,2.35572089970677,2.28540087284985,2.33814089299254,538964.526807077,0.0,1.0
1996-02-23,34.25,34.75,33.0,33.5,148000,2.40846091984946,2.44362093327792,2.32056088627831,2.35572089970677,2104663.58753159,0.0,1.0
1996-02-26,33.75,34.5,33.0,34.5,52100,2.373300906421,2.42604092656369,2.32056088627831,2.42604092656369,740898.465610783,0.0,1.0
1996-02-27,34.5,35.25,34.0,34.0,188800,2.42604092656369,2.47878094670638,2.39088091313523,2.39088091313523,2684868.14409435,0.0,1.0
1996-02-28,34.0,34.75,34.0,34.75,78600,2.39088091313523,2.44362093327792,2.39088091313523,2.44362093327792,1117747.01337826,0.0,1.0
1996-02-29,33.5,34.25,33.25,33.38,28000,2.35572089970677,2.40846091984946,2.33814089299254,2.34728249648394,398179.597641112,0.0,1.0
1996-03-01,33.5,34.0,33.0,33.75,107100,2.35572089970677,2.39088091313523,2.32056088627831,2.373300906421,1523036.96097725,0.0,1.0
1996-03-04,32.87,34.0,32.75,33.25,108200,2.31141928278691,2.39088091313523,2.30298087956408,2.33814089299254,1538679.73088458,0.0,1.0
1996-03-05,33.5,33.5,32.75,32.75,246900,2.35572089970677,2.35572089970677,2.30298087956408,2.30298087956408,3511090.80919966,0.0,1.0
1996-03-06,34.0,34.25,33.25,33.25,206100,2.39088091313523,2.40846091984946,2.33814089299254,2.33814089299254,2930886.2526369,0.0,1.0
1996-03-07,33.5,34.25,33.5,33.5,28400,2.35572089970677,2.40846091984946,2.35572089970677,2.35572089970677,403867.877607414,0.0,1.0
1996-03-08,33.75,34.25,32.75,33.25,126200,2.373300906421,2.40846091984946,2.30298087956408,2.33814089299254,1794652.32936815,0.0,1.0
1996-03-11,33.75,34.25,33.38,34.0,70700,2.373300906421,2.40846091984946,2.34728249648394,2.39088091313523,1005403.48404381,0.0,1.0
1996-03-12,33.5,33.88,33.5,33.5,26600,2.35572089970677,2.3824425099124,2.35572089970677,2.35572089970677,378270.617759056,0.0,1.0
1996-03-13,33.62,34.0,33.5,33.5,39700,2.3641593029296,2.39088091313523,2.35572089970677,2.35572089970677,564561.786655434,0.0,1.0
1996-03-14,33.5,34.0,33.5,33.88,4100,2.35572089970677,2.39088091313523,2.35572089970677,2.3824425099124,58304.8696545914,0.0,1.0
1996-03-15,34.25,34.37,33.5,33.5,187100,2.40846091984946,2.41689932307229,2.35572089970677,2.35572089970677,2660692.95423757,0.0,1.0
1996-03-18,34.0,34.5,33.88,34.19,128400,2.39088091313523,2.42604092656369,2.3824425099124,2.40424171823804,1825937.86918281,0.0,1.0
1996-03-19,35.25,35.5,33.75,33.75,370800,2.47878094670638,2.49636095342061,2.373300906421,2.373300906421,5273035.52876158,0.0,1.0
1996-03-20,35.0,35.25,34.25,35.25,85600,2.46120093999215,2.47878094670638,2.40846091984946,2.47878094670638,1217291.91278854,0.0,1.0
1996-03-21,34.5,35.25,34.5,35.0,5200,2.42604092656369,2.47878094670638,2.42604092656369,2.46120093999215,73947.6395619207,0.0,1.0
1996-03-22,35.75,35.75,34.75,35.25,277300,2.51394096013484,2.51394096013484,2.44362093327792,2.47878094670638,3943400.08663858,0.0,1.0
1996-03-25,34.63,36.0,34.25,36.0,112000,2.43518253005509,2.53152096684907,2.40846091984946,2.53152096684907,1592718.39056445,0.0,1.0
1996-03-26,34.25,34.75,34.0,34.75,62800,2.40846091984946,2.44362093327792,2.39088091313523,2.44362093327792,893059.954709351,0.0,1.0
1996-03-27,32.25,34.25,31.75,34.0,289500,2.26782086613562,2.40846091984946,2.23266085270716,2.39088091313523,4116892.62561079,0.0,1.0
1996-03-28,29.5,32.25,29.5,31.75,199800,2.0744407922791,2.26782086613562,2.0744407922791,2.23266085270716,2841295.84316764,0.0,1.0
1996-03-29,30.5,30.5,29.5,29.75,472600,2.14476081913601,2.14476081913601,2.0744407922791,2.09202079899333,6720702.78018535,0.0,1.0
1996-04-01,32.5,33.75,30.25,30.5,165900,2.28540087284985,2.373300906421,2.12718081242178,2.14476081913601,2359214.11602359,0.0,1.0
1996-04-02,33.0,33.75,32.0,32.75,117500,2.32056088627831,2.373300906421,2.25024085942139,2.30298087956408,1670932.2401011,0.0,1.0
1996-04-03,32.75,33.5,32.75,33.5,44000,2.30298087956408,2.35572089970677,2.30298087956408,2.35572089970677,625710.796293176,0.0,1.0
1996-04-04,32.75,33.0,32.25,32.75,104900,2.30298087956408,2.32056088627831,2.26782086613562,2.30298087956408,1491751.4211626,0.0,1.0
1996-04-08,32.38,33.0,31.25,32.25,81500,2.27696246962702,2.32056088627831,2.1975008392787,2.26782086613562,1158987.04313395,0.0,1.0
1996-04-09,34.25,34.5,32.56,33.0,71100,2.40846091984946,2.42604092656369,2.28962007446127,2.32056088627831,1011091.76401011,0.0,1.0
1996-04-10,34.0,34.75,33.62,33.62,151000,2.39088091313523,2.44362093327792,2.3641593029296,2.3641593029296,2147325.68727885,0.0,1.0
1996-04-11,34.37,34.75,33.75,33.75,22400,2.41689932307229,2.44362093327792,2.373300906421,2.373300906421,318543.678112889,0.0,1.0
1996-04-12,34.5,34.5,34.0,34.0,3200,2.42604092656369,2.42604092656369,2.39088091313523,2.39088091313523,45506.2397304128,0.0,1.0
1996-04-15,34.63,34.75,33.25,34.75,66900,2.43518253005509,2.44362093327792,2.33814089299254,2.44362093327792,951364.824363942,0.0,1.0
1996-04-16,34.63,35.0,34.25,34.25,20900,2.43518253005509,2.46120093999215,2.40846091984946,2.40846091984946,297212.628239258,0.0,1.0
1996-04-17,34.25,35.0,34.25,35.0,12700,2.40846091984946,2.46120093999215,2.40846091984946,2.46120093999215,180602.888930076,0.0,1.0
1996-04-18,33.5,35.5,33.5,34.25,119200,2.35572089970677,2.49636095342061,2.35572089970677,2.40846091984946,1695107.42995788,0.0,1.0
1996-04-19,33.25,34.25,33.25,34.25,49500,2.33814089299254,2.40846091984946,2.33814089299254,2.40846091984946,703924.645829823,0.0,1.0
1996-04-22,33.75,34.0,33.0,33.0,46100,2.373300906421,2.39088091313523,2.32056088627831,2.32056088627831,655574.266116259,0.0,1.0
1996-04-23,33.62,34.0,33.5,33.5,14600,2.3641593029296,2.39088091313523,2.35572089970677,2.35572089970677,207622.218770008,0.0,1.0
1996-04-24,33.88,34.25,33.75,33.75,36400,2.3824425099124,2.40846091984946,2.373300906421,2.373300906421,517633.476933445,0.0,1.0
1996-04-25,36.75,37.5,33.75,33.75,333400,2.58426098699175,2.63700100713444,2.373300906421,2.373300906421,4741181.35191239,0.0,1.0
1996-04-26,38.5,39.0,37.0,37.5,191200,2.70732103399136,2.74248104741982,2.60184099370598,2.63700100713444,2718997.82389217,0.0,1.0
1996-04-29,38.5,39.0,37.5,38.5,87400,2.70732103399136,2.74248104741982,2.63700100713444,2.70732103399136,1242889.1726369,0.0,1.0
1996-04-30,38.75,38.75,37.75,38.0,38700,2.72490104070559,2.72490104070559,2.65458101384867,2.6721610205629,550341.08673968,0.0,1.0
1996-05-01,39.0,39.25,37.75,38.0,43300,2.74248104741982,2.76006105413405,2.65458101384867,2.6721610205629,615756.306352149,0.0,1.0
1996-05-02,38.75,39.25,38.0,38.75,49000,2.72490104070559,2.76006105413405,2.6721610205629,2.72490104070559,696814.295871946,0.0,1.0
1996-05-03,38.5,39.25,38.5,38.5,9800,2.70732103399136,2.76006105413405,2.70732103399136,2.70732103399136,139362.859174389,0.0,1.0
1996-05-06,37.5,39.25,37.5,38.75,44300,2.63700100713444,2.76006105413405,2.63700100713444,2.72490104070559,629977.006267903,0.0,1.0
1996-05-07,36.25,38.0,36.0,38.0,49300,2.5491009735633,2.6721610205629,2.53152096684907,2.6721610205629,701080.505846671,0.0,1.0
1996-05-08,36.25,36.5,35.25,36.25,62200,2.5491009735633,2.56668098027753,2.47878094670638,2.5491009735633,884527.534759897,0.0,1.0
1996-05-09,35.25,36.5,35.25,36.25,51700,2.47878094670638,2.56668098027753,2.47878094670638,2.5491009735633,735210.185644481,0.0,1.0
1996-05-10,36.5,36.5,35.5,35.5,84300,2.56668098027753,2.56668098027753,2.49636095342061,2.49636095342061,1198805.00289806,0.0,1.0
1996-05-13,36.5,36.75,35.75,36.5,71900,2.56668098027753,2.58426098699175,2.51394096013484,2.56668098027753,1022468.32394271,0.0,1.0
1996-05-14,36.62,37.25,36.5,37.0,171300,2.57511938350035,2.61942100042021,2.56668098027753,2.60184099370598,2436005.89556867,0.0,1.0
1996-05-15,36.25,36.75,35.75,36.75,65800,2.5491009735633,2.58426098699175,2.51394096013484,2.58426098699175,935722.054456612,0.0,1.0
1996-05-16,36.38,36.75,35.5,35.75,72300,2.5582425770547,2.58426098699175,2.49636095342061,2.51394096013484,1028156.60390901,0.0,1.0
1996-05-17,34.75,36.25,34.75,35.75,143300,2.44362093327792,2.5491009735633,2.44362093327792,2.51394096013484,2037826.29792755,0.0,1.0
1996-05-20,34.5,35.0,34.5,34.75,109100,2.42604092656369,2.46120093999215,2.42604092656369,2.44362093327792,1551478.36080876,0.0,1.0
1996-05-21,34.5,35.0,34.0,34.5,129200,2.42604092656369,2.46120093999215,2.39088091313523,2.42604092656369,1837314.42911542,0.0,1.0
1996-05-22,33.0,34.25,33.0,34.25,180800,2.32056088627831,2.40846091984946,2.32056088627831,2.40846091984946,2571102.54476832,0.0,1.0
1996-05-23,31.0,32.75,30.25,32.5,194000,2.17992083256447,2.30298087956408,2.12718081242178,2.28540087284985,2758815.78365628,0.0,1.0
1996-05-24,30.5,31.75,30.5,31.25,145300,2.14476081913601,2.23266085270716,2.14476081913601,2.1975008392787,2066267.69775906,0.0,1.0
1996-05-28,31.75,32.5,31.5,31.5,319700,2.23266085270716,2.28540087284985,2.21508084599293,2.21508084599293,4546357.76306656,0.0,1.0
1996-05-29,31.75,32.25,31.25,32.12,132700,2.23266085270716,2.26782086613562,2.1975008392787,2.25867926264422,1887086.87882056,0.0,1.0
1996-05-30,31.0,31.5,31.0,31.0,111300,2.17992083256447,2.21508084599293,2.17992083256447,2.17992083256447,1582763.90062342,0.0,1.0
1996-05-31,31.25,31.5,31.0,31.25,292200,2.1975008392787,2.21508084599293,2.17992083256447,2.1975008392787,4155288.51538332,0.0,1.0
1996-06-03,31.25,31.5,30.5,31.5,74200,2.1975008392787,2.21508084599293,2.14476081913601,2.21508084599293,1055175.93374895,0.0,1.0
1996-06-04,31.0,31.88,30.75,31.25,185100,2.17992083256447,2.24180245619856,2.16234082585024,2.1975008392787,2632251.55440607,0.0,1.0
1996-06-05,30.88,31.5,30.75,31.5,133500,2.17148242934164,2.21508084599293,2.16234082585024,2.21508084599293,1898463.43875316,0.0,1.0
1996-06-06,30.75,31.25,30.75,30.75,80100,2.16234082585024,2.1975008392787,2.16234082585024,2.16234082585024,1139078.0632519,0.0,1.0
1996-06-07,30.25,30.5,29.75,30.25,73000,2.12718081242178,2.14476081913601,2.09202079899333,2.12718081242178,1038111.09385004,0.0,1.0
1996-06-10,28.75,30.25,28.75,30.25,195100,2.02170077213641,2.12718081242178,2.02170077213641,2.12718081242178,2774458.5535636,0.0,1.0
1996-06-11,27.5,29.5,27.5,28.75,313600,1.93380073856526,2.0744407922791,1.93380073856526,2.02170077213641,4459611.49358045,0.0,1.0
1996-06-12,26.12,27.5,25.75,27.0,498400,1.83675910150271,1.93380073856526,1.81074069156565,1.8986407251368,7087596.8380118,0.0,1.0
1996-06-13,27.5,27.5,25.75,26.25,360000,1.93380073856526,1.93380073856526,1.81074069156565,1.84590070499411,5119451.96967144,0.0,1.0
1996-06-14,27.5,27.5,27.0,27.5,84700,1.93380073856526,1.93380073856526,1.8986407251368,1.93380073856526,1204493.28286436,0.0,1.0
1996-06-17,27.25,28.0,27.0,27.5,70600,1.91622073185103,1.96896075199372,1.8986407251368,1.93380073856526,1003981.41405223,0.0,1.0
1996-06-18,26.0,28.0,26.0,27.25,173300,1.82832069827988,1.96896075199372,1.82832069827988,1.91622073185103,2464447.29540017,0.0,1.0
1996-06-19,25.75,26.0,25.75,26.0,135900,1.81074069156565,1.82832069827988,1.81074069156565,1.82832069827988,1932593.11855097,0.0,1.0
1996-06-20,26.0,26.25,25.5,26.0,98800,1.82832069827988,1.84590070499411,1.79316068485142,1.82832069827988,1405005.1516765,0.0,1.0
1996-06-21,25.75,26.25,25.75,26.25,76000,1.81074069156565,1.84590070499411,1.81074069156565,1.84590070499411,1080773.1935973,0.0,1.0
1996-06-24,26.0,26.0,25.75,26.0,31900,1.82832069827988,1.82832069827988,1.81074069156565,1.82832069827988,453640.327312553,0.0,1.0
1996-06-25,25.0,26.0,25.0,26.0,85800,1.75800067142296,1.82832069827988,1.75800067142296,1.82832069827988,1220136.05277169,0.0,1.0
1996-06-26,25.5,25.5,25.0,25.0,32100,1.79316068485142,1.79316068485142,1.75800067142296,1.75800067142296,456484.467295704,0.0,1.0
1996-06-27,26.0,26.0,25.0,25.0,121400,1.82832069827988,1.82832069827988,1.75800067142296,1.75800067142296,1726392.96977254,0.0,1.0
1996-06-28,26.25,26.5,25.25,25.75,55200,1.84590070499411,1.86348071170834,1.77558067813719,1.81074069156565,784982.635349621,0.0,1.0
1996-07-01,27.5,27.75,25.75,25.75,85600,1.93380073856526,1.95138074527949,1.81074069156565,1.81074069156565,1217291.91278854,0.0,1.0
1996-07-02,27.25,27.75,27.0,27.0,85200,1.91622073185103,1.95138074527949,1.8986407251368,1.8986407251368,1211603.63282224,0.0,1.0
1996-07-03,28.25,28.75,27.25,27.25,117100,1.98654075870795,2.02170077213641,1.91622073185103,1.91622073185103,1665243.96013479,0.0,1.0
1996-07-05,27.5,28.25,27.5,27.5,11200,1.93380073856526,1.98654075870795,1.93380073856526,1.93380073856526,159271.839056445,0.0,1.0
1996-07-08,26.5,27.75,26.5,27.25,50300,1.86348071170834,1.95138074527949,1.86348071170834,1.91622073185103,715301.205762426,0.0,1.0
1996-07-09,26.56,27.0,26.5,26.5,26100,1.86769991331976,1.8986407251368,1.86348071170834,1.86348071170834,371160.267801179,0.0,1.0
1996-07-10,24.25,26.12,23.75,26.12,127600,1.70526065128027,1.83675910150271,1.67010063785181,1.83675910150271,1814561.30925021,0.0,1.0
1996-07-11,21.0,24.0,20.63,23.75,215000,1.47672056399529,1.68768064456604,1.45070215405823,1.67010063785181,3057450.48188711,0.0,1.0
1996-07-12,19.75,21.75,18.25,21.5,337400,1.38882053042414,1.52946058413798,1.28334049013876,1.51188057742375,4798064.1515754,0.0,1.0
1996-07-15,19.5,20.0,18.75,19.0,84400,1.37124052370991,1.40640053713837,1.31850050356722,1.33608051028145,1200227.07288964,0.0,1.0
1996-07-16,19.13,20.25,18.75,19.25,135900,1.34522211377285,1.4239805438526,1.31850050356722,1.35366051699568,1932593.11855097,0.0,1.0
1996-07-17,19.63,20.25,19.0,20.25,110700,1.38038212720131,1.4239805438526,1.33608051028145,1.4239805438526,1574231.48067397,0.0,1.0
1996-07-18,17.38,20.0,17.25,19.75,1014900,1.22216206677324,1.40640053713837,1.21302046328184,1.38882053042414,14432588.3444988,0.0,1.0
1996-07-19,17.87,19.0,17.25,18.5,321100,1.25661887993313,1.33608051028145,1.21302046328184,1.30092049685299,4566266.74294862,0.0,1.0
1996-07-22,17.75,18.25,17.5,18.25,20600,1.2481804767103,1.28334049013876,1.23060046999607,1.28334049013876,292946.418264533,0.0,1.0
1996-07-23,17.75,18.25,16.75,17.5,38400,1.2481804767103,1.28334049013876,1.17786044985338,1.23060046999607,546074.876764955,0.0,1.0
1996-07-24,17.0,17.75,16.25,16.5,48900,1.19544045656761,1.2481804767103,1.14270043642493,1.16028044313916,695392.225880373,0.0,1.0
1996-07-25,17.75,18.0,17.25,18.0,68900,1.2481804767103,1.26576048342453,1.21302046328184,1.26576048342453,979806.224195453,0.0,1.0
1996-07-26,17.75,18.25,17.5,18.25,73000,1.2481804767103,1.28334049013876,1.23060046999607,1.28334049013876,1038111.09385004,0.0,1.0
1996-07-29,19.0,19.0,18.25,18.25,60900,1.33608051028145,1.33608051028145,1.28334049013876,1.28334049013876,866040.62486942,0.0,1.0
1996-07-30,19.25,19.25,18.94,19.25,2700,1.35366051699568,1.35366051699568,1.33186130867004,1.35366051699568,38395.8897725358,0.0,1.0
1996-07-31,19.5,19.5,18.62,19.25,251500,1.37124052370991,1.37124052370991,1.30935890007582,1.35366051699568,3576506.02881213,0.0,1.0
1996-08-01,20.25,20.5,19.5,19.5,138300,1.4239805438526,1.44156055056683,1.37124052370991,1.37124052370991,1966722.79834878,0.0,1.0
1996-08-02,20.87,21.0,20.0,20.75,177100,1.46757896050389,1.47672056399529,1.40640053713837,1.45914055728106,2518485.95508003,0.0,1.0
1996-08-05,21.5,22.5,20.75,21.0,341700,1.51188057742375,1.58220060428067,1.45914055728106,1.47672056399529,4859213.16121313,0.0,1.0
1996-08-06,21.5,21.75,21.0,21.75,86600,1.51188057742375,1.52946058413798,1.47672056399529,1.52946058413798,1231512.61270429,0.0,1.0
1996-08-07,21.5,21.5,21.0,21.0,24900,1.51188057742375,1.51188057742375,1.47672056399529,1.47672056399529,354095.427902274,0.0,1.0
1996-08-08,20.5,21.5,20.5,21.06,51500,1.44156055056683,1.51188057742375,1.44156055056683,1.4809397656067,732366.045661331,0.0,1.0
1996-08-09,20.5,21.25,20.25,20.5,74600,1.44156055056683,1.49430057070952,1.4239805438526,1.44156055056683,1060864.21371525,0.0,1.0
1996-08-12,20.25,20.75,20.25,20.75,19200,1.4239805438526,1.45914055728106,1.4239805438526,1.45914055728106,273037.438382477,0.0,1.0
1996-08-13,19.63,20.75,19.25,20.75,39000,1.38038212720131,1.45914055728106,1.35366051699568,1.45914055728106,554607.296714406,0.0,1.0
1996-08-14,18.0,20.0,18.0,19.75,58100,1.26576048342453,1.40640053713837,1.26576048342453,1.38882053042414,826222.665105309,0.0,1.0
1996-08-15,17.25,18.0,16.25,17.5,206900,1.21302046328184,1.26576048342453,1.14270043642493,1.23060046999607,2942262.81256951,0.0,1.0
1996-08-16,18.0,18.0,17.5,18.0,65800,1.26576048342453,1.26576048342453,1.23060046999607,1.26576048342453,935722.054456616,0.0,1.0
1996-08-19,18.13,18.5,17.63,17.75,68200,1.27490208691593,1.30092049685299,1.23974207348747,1.2481804767103,969851.734254425,0.0,1.0
1996-08-20,19.75,19.75,18.0,18.5,60500,1.38882053042414,1.38882053042414,1.26576048342453,1.30092049685299,860352.344903117,0.0,1.0
1996-08-21,19.0,19.5,19.0,19.0,72700,1.33608051028145,1.37124052370991,1.33608051028145,1.33608051028145,1033844.88387532,0.0,1.0
1996-08-22,19.25,19.75,19.0,19.5,173800,1.35366051699568,1.38882053042414,1.33608051028145,1.37124052370991,2471557.64535805,0.0,1.0
1996-08-23,19.5,19.75,19.0,19.0,19300,1.37124052370991,1.38882053042414,1.33608051028145,1.33608051028145,274459.508374052,0.0,1.0
1996-08-26,19.5,19.75,19.0,19.75,10500,1.37124052370991,1.38882053042414,1.33608051028145,1.38882053042414,149317.349115417,0.0,1.0
1996-08-27,19.75,19.75,19.0,19.0,148200,1.38882053042414,1.38882053042414,1.33608051028145,1.33608051028145,2107507.72751474,0.0,1.0
1996-08-28,21.44,21.5,19.25,19.75,63700,1.50766137581233,1.51188057742375,1.35366051699568,1.38882053042414,905858.584633532,0.0,1.0
1996-08-29,19.75,21.75,19.5,21.75,63300,1.38882053042414,1.52946058413798,1.37124052370991,1.52946058413798,900170.304667228,0.0,1.0
1996-08-30,19.0,19.75,19.0,19.0,70100,1.33608051028145,1.38882053042414,1.33608051028145,1.33608051028145,996871.064094357,0.0,1.0
1996-09-03,19.5,19.5,18.75,19.25,19300,1.37124052370991,1.37124052370991,1.31850050356722,1.35366051699568,274459.508374052,0.0,1.0
1996-09-04,19.0,19.5,18.75,18.75,13900,1.33608051028145,1.37124052370991,1.31850050356722,1.31850050356722,197667.728828981,0.0,1.0
1996-09-05,18.88,19.5,18.75,19.5,10500,1.32764210705862,1.37124052370991,1.31850050356722,1.37124052370991,149317.349115417,0.0,1.0
1996-09-06,19.75,19.75,18.75,18.75,55300,1.38882053042414,1.38882053042414,1.31850050356722,1.31850050356722,786404.705341196,0.0,1.0
1996-09-09,19.25,19.75,19.0,19.0,46400,1.35366051699568,1.38882053042414,1.33608051028145,1.33608051028145,659840.476090986,0.0,1.0
1996-09-10,19.0,19.75,19.0,19.0,53300,1.33608051028145,1.38882053042414,1.33608051028145,1.33608051028145,757963.305509689,0.0,1.0
1996-09-11,18.88,19.25,18.5,18.75,93000,1.32764210705862,1.35366051699568,1.30092049685299,1.31850050356722,1322525.09216512,0.0,1.0
1996-09-12,18.75,19.25,18.75,18.75,48100,1.31850050356722,1.35366051699568,1.31850050356722,1.31850050356722,684015.665947768,0.0,1.0
1996-09-13,17.87,19.0,17.75,19.0,221600,1.25661887993313,1.33608051028145,1.2481804767103,1.33608051028145,3151307.1013311,0.0,1.0
1996-09-16,18.19,18.25,17.75,18.25,140400,1.27912128852735,1.28334049013876,1.2481804767103,1.28334049013876,1996586.26817186,0.0,1.0
1996-09-17,19.0,19.0,17.87,18.5,180000,1.33608051028145,1.33608051028145,1.25661887993313,1.30092049685299,2559725.98483572,0.0,1.0
1996-09-18,20.0,20.0,18.5,18.5,83800,1.40640053713837,1.40640053713837,1.30092049685299,1.30092049685299,1191694.65294019,0.0,1.0
1996-09-19,19.88,20.25,19.25,20.0,179400,1.39796213391554,1.4239805438526,1.35366051699568,1.40640053713837,2551193.56488627,0.0,1.0
1996-09-20,20.5,20.75,19.75,20.5,94300,1.44156055056683,1.45914055728106,1.38882053042414,1.44156055056683,1341012.0020556,0.0,1.0
1996-09-23,20.75,20.75,20.25,20.25,92000,1.45914055728106,1.45914055728106,1.4239805438526,1.4239805438526,1308304.39224937,0.0,1.0
1996-09-24,21.0,21.0,20.25,20.25,24000,1.47672056399529,1.47672056399529,1.4239805438526,1.4239805438526,341296.797978096,0.0,1.0
1996-09-25,23.63,24.25,21.0,21.0,239300,1.66166223462898,1.70526065128027,1.47672056399529,1.47672056399529,3403013.48983994,0.0,1.0
1996-09-26,23.5,23.63,23.12,23.63,109800,1.65252063113758,1.66166223462898,1.62579902093196,1.66166223462898,1561432.85074979,0.0,1.0
1996-09-27,27.25,28.0,23.75,23.75,686700,1.91622073185103,1.96896075199372,1.67010063785181,1.67010063785181,9765354.63214827,0.0,1.0
1996-09-30,27.62,27.75,26.75,27.75,172600,1.94223914178809,1.95138074527949,1.88106071842257,1.95138074527949,2454492.80545914,0.0,1.0
1996-10-01,26.5,28.0,26.25,28.0,158000,1.86348071170834,1.96896075199372,1.84590070499411,1.96896075199372,2246870.58668913,0.0,1.0
1996-10-02,26.75,26.75,26.25,26.25,29800,1.88106071842257,1.88106071842257,1.84590070499411,1.84590070499411,423776.857489469,0.0,1.0
1996-10-03,25.81,26.5,25.75,26.25,22400,1.81495989317707,1.86348071170834,1.81074069156565,1.84590070499411,318543.678112889,0.0,1.0
1996-10-04,27.25,28.0,25.5,25.75,173400,1.91622073185103,1.96896075199372,1.79316068485142,1.81074069156565,2465869.36539174,0.0,1.0
1996-10-07,27.5,27.75,26.75,27.0,58900,1.93380073856526,1.95138074527949,1.88106071842257,1.8986407251368,837599.22503791,0.0,1.0
1996-10-08,27.0,27.75,26.75,27.25,27600,1.8986407251368,1.95138074527949,1.88106071842257,1.91622073185103,392491.31767481,0.0,1.0
1996-10-09,27.75,27.75,26.75,26.75,36100,1.95138074527949,1.95138074527949,1.88106071842257,1.88106071842257,513367.266958719,0.0,1.0
1996-10-10,27.5,27.75,27.0,27.75,3100,1.93380073856526,1.95138074527949,1.8986407251368,1.95138074527949,44084.1697388374,0.0,1.0
1996-10-11,27.75,28.25,27.13,27.75,72000,1.95138074527949,1.98654075870795,1.9077823286282,1.95138074527949,1023890.39393429,0.0,1.0
1996-10-14,27.5,27.75,27.25,27.75,7500,1.93380073856526,1.95138074527949,1.91622073185103,1.95138074527949,106655.249368155,0.0,1.0
1996-10-15,27.88,28.25,27.25,28.25,34200,1.96052234877089,1.98654075870795,1.91622073185103,1.98654075870795,486347.937118786,0.0,1.0
1996-10-16,26.25,27.5,26.0,27.25,42800,1.84590070499411,1.93380073856526,1.82832069827988,1.91622073185103,608645.956394271,0.0,1.0
1996-10-17,26.0,26.75,26.0,26.25,14400,1.82832069827988,1.88106071842257,1.82832069827988,1.84590070499411,204778.078786858,0.0,1.0
1996-10-18,24.38,25.75,23.75,25.5,97600,1.71440225477167,1.81074069156565,1.67010063785181,1.79316068485142,1387940.31177759,0.0,1.0
1996-10-21,24.0,24.75,23.75,24.25,117200,1.68768064456604,1.74042066470873,1.67010063785181,1.70526065128027,1666666.03012637,0.0,1.0
1996-10-22,24.0,24.5,22.5,24.0,221000,1.68768064456604,1.7228406579945,1.58220060428067,1.68768064456604,3142774.68138164,0.0,1.0
1996-10-23,24.5,24.5,23.25,23.75,193700,1.7228406579945,1.7228406579945,1.63494062442336,1.67010063785181,2754549.57368156,0.0,1.0
1996-10-24,24.25,24.5,23.5,24.0,68700,1.70526065128027,1.7228406579945,1.65252063113758,1.68768064456604,976962.084212302,0.0,1.0
1996-10-25,24.0,24.5,23.75,23.75,89200,1.68768064456604,1.7228406579945,1.67010063785181,1.67010063785181,1268486.43248526,0.0,1.0
1996-10-28,23.75,24.5,23.75,24.0,32000,1.67010063785181,1.7228406579945,1.67010063785181,1.68768064456604,455062.397304129,0.0,1.0
1996-10-29,24.0,24.5,23.75,23.75,83900,1.68768064456604,1.7228406579945,1.67010063785181,1.67010063785181,1193116.72293176,0.0,1.0
1996-10-30,23.75,24.13,23.75,24.0,8200,1.67010063785181,1.69682224805744,1.67010063785181,1.68768064456604,116609.739309183,0.0,1.0
1996-10-31,23.25,24.5,23.25,23.75,16300,1.63494062442336,1.7228406579945,1.63494062442336,1.67010063785181,231797.40862679,0.0,1.0
1996-11-01,23.0,23.75,23.0,23.75,19800,1.61736061770913,1.67010063785181,1.61736061770913,1.67010063785181,281569.858331928,0.0,1.0
1996-11-04,21.75,23.75,21.75,23.0,62400,1.52946058413798,1.67010063785181,1.52946058413798,1.61736061770913,887371.674743048,0.0,1.0
1996-11-05,21.0,21.75,20.75,21.75,45400,1.47672056399529,1.52946058413798,1.45914055728106,1.52946058413798,645619.776175231,0.0,1.0
1996-11-06,21.25,21.75,20.75,20.75,157600,1.49430057070952,1.52946058413798,1.45914055728106,1.45914055728106,2241182.30672283,0.0,1.0
1996-11-07,21.75,22.0,21.0,21.0,395000,1.52946058413798,1.54704059085221,1.47672056399529,1.47672056399529,5617176.46672282,0.0,1.0
1996-11-08,23.12,23.5,21.75,22.0,169100,1.62579902093196,1.65252063113758,1.52946058413798,1.54704059085221,2404720.355754,0.0,1.0
1996-11-11,24.38,24.62,23.0,23.25,55100,1.71440225477167,1.73127906121733,1.61736061770913,1.63494062442336,783560.565358047,0.0,1.0
1996-11-12,25.88,26.38,24.25,24.5,189700,1.81988229505705,1.85504230848551,1.70526065128027,1.7228406579945,2697666.77401854,0.0,1.0
1996-11-13,26.75,27.0,25.88,26.25,88600,1.88106071842257,1.8986407251368,1.81988229505705,1.84590070499411,1259954.0125358,0.0,1.0
1996-11-14,27.13,27.5,26.5,27.0,132200,1.9077823286282,1.93380073856526,1.86348071170834,1.8986407251368,1879976.52886268,0.0,1.0
1996-11-15,28.75,29.5,28.25,28.5,557800,2.02170077213641,2.0744407922791,1.98654075870795,2.00412076542218,7932306.41300757,0.0,1.0
1996-11-18,27.75,28.75,27.5,28.75,96200,1.95138074527949,2.02170077213641,1.93380073856526,2.02170077213641,1368031.33189553,0.0,1.0
1996-11-19,33.0,33.75,30.0,30.0,706500,2.32056088627831,2.373300906421,2.10960080570755,2.10960080570755,10046924.4904802,0.0,1.0
1996-11-20,33.13,34.5,32.75,32.75,243400,2.32970248976971,2.42604092656369,2.30298087956408,2.30298087956408,3461318.35949452,0.0,1.0
1996-11-21,33.0,33.5,32.87,32.87,117000,2.32056088627831,2.35572089970677,2.31141928278691,2.31141928278691,1663821.89014322,0.0,1.0
1996-11-22,33.25,33.38,32.87,33.0,69500,2.33814089299254,2.34728249648394,2.31141928278691,2.32056088627831,988338.644144903,0.0,1.0
1996-11-25,33.0,33.13,32.63,33.0,157200,2.32056088627831,2.32970248976971,2.29454247634125,2.32056088627831,2235494.02675653,0.0,1.0
1996-11-26,33.0,33.0,32.75,32.87,103600,2.32056088627831,2.32056088627831,2.30298087956408,2.31141928278691,1473264.51127211,0.0,1.0
1996-11-27,35.0,35.38,32.87,32.87,194700,2.46120093999215,2.48792255019778,2.31141928278691,2.31141928278691,2768770.2735973,0.0,1.0
1996-11-29,35.0,35.38,35.0,35.0,35000,2.46120093999215,2.48792255019778,2.46120093999215,2.46120093999215,497724.49705139,0.0,1.0
1996-12-02,35.25,35.25,34.25,35.0,93000,2.47878094670638,2.47878094670638,2.40846091984946,2.46120093999215,1322525.09216512,0.0,1.0
1996-12-03,37.25,37.25,34.75,34.75,117100,2.61942100042021,2.61942100042021,2.44362093327792,2.44362093327792,1665243.9601348,0.0,1.0
1996-12-04,28.25,29.75,24.75,29.75,1794300,1.98654075870795,2.09202079899333,1.74042066470873,2.09202079899333,25516201.8588374,0.0,1.0
1996-12-05,26.75,28.75,26.25,28.5,316900,1.88106071842257,2.02170077213641,1.84590070499411,2.00412076542218,4506539.80330244,0.0,1.0
1996-12-06,27.88,28.5,25.13,25.37,534100,1.96052234877089,2.00412076542218,1.76714227491436,1.78401908136002,7595275.8250042,0.0,1.0
1996-12-09,29.25,30.0,28.25,29.0,377300,2.05686078556487,2.10960080570755,1.98654075870795,2.03928077885064,5365470.07821397,0.0,1.0
1996-12-10,30.0,30.5,29.25,30.0,116800,2.10960080570755,2.14476081913601,2.05686078556487,2.10960080570755,1660977.75016007,0.0,1.0
1996-12-11,28.13,28.75,27.75,28.63,261100,1.97810235548512,2.02170077213641,1.95138074527949,2.01326236891358,3713024.74800336,0.0,1.0
1996-12-12,27.62,28.75,27.5,28.25,103800,1.94223914178809,2.02170077213641,1.93380073856526,1.98654075870795,1476108.65125526,0.0,1.0
1996-12-13,28.75,28.75,27.0,27.75,93900,2.02170077213641,2.02170077213641,1.8986407251368,1.95138074527949,1335323.7220893,0.0,1.0
1996-12-16,28.25,29.5,28.13,28.75,349600,1.98654075870795,2.0744407922791,1.97810235548512,2.02170077213641,4971556.69054759,0.0,1.0
1996-12-17,27.0,28.25,26.75,27.5,111900,1.8986407251368,1.98654075870795,1.88106071842257,1.93380073856526,1591296.32057287,0.0,1.0
1996-12-18,26.87,27.5,26.75,26.75,48400,1.8894991216454,1.93380073856526,1.88106071842257,1.88106071842257,688281.875922494,0.0,1.0
1996-12-19,26.5,27.0,26.0,26.5,99400,1.86348071170834,1.8986407251368,1.82832069827988,1.86348071170834,1413537.57162595,0.0,1.0
1996-12-20,25.0,26.5,24.75,26.5,92100,1.75800067142296,1.86348071170834,1.74042066470873,1.86348071170834,1309726.46224095,0.0,1.0
1996-12-23,24.5,25.5,24.5,24.5,56200,1.7228406579945,1.79316068485142,1.7228406579945,1.7228406579945,799203.335265376,0.0,1.0
1996-12-24,24.62,25.0,24.5,24.5,32700,1.73127906121733,1.75800067142296,1.7228406579945,1.7228406579945,465016.887245157,0.0,1.0
1996-12-26,25.5,26.25,24.75,25.25,43700,1.79316068485142,1.84590070499411,1.74042066470873,1.77558067813719,621444.58631845,0.0,1.0
1996-12-27,26.63,27.0,26.0,26.25,109400,1.87262231519974,1.8986407251368,1.82832069827988,1.84590070499411,1555744.57078349,0.0,1.0
1996-12-30,27.5,27.5,26.5,26.63,31200,1.93380073856526,1.93380073856526,1.86348071170834,1.87262231519974,443685.837371525,0.0,1.0
1996-12-31,27.75,28.25,26.75,27.0,40700,1.95138074527949,1.98654075870795,1.88106071842257,1.8986407251368,578782.486571187,0.0,1.0
1997-01-02,26.25,28.25,26.0,27.88,184000,1.84590070499411,1.98654075870795,1.82832069827988,1.96052234877089,2616608.78449874,0.0,1.0
1997-01-03,26.75,27.0,26.25,26.75,115900,1.88106071842257,1.8986407251368,1.84590070499411,1.88106071842257,1648179.12023589,0.0,1.0
1997-01-06,28.13,28.25,26.5,26.5,88300,1.97810235548512,1.98654075870795,1.86348071170834,1.86348071170834,1255687.80256108,0.0,1.0
1997-01-07,28.75,28.75,28.0,28.5,87400,2.02170077213641,2.02170077213641,1.96896075199372,2.00412076542218,1242889.1726369,0.0,1.0
1997-01-08,27.88,29.0,27.88,29.0,32100,1.96052234877089,2.03928077885064,1.96052234877089,2.03928077885064,456484.467295703,0.0,1.0
1997-01-09,28.37,28.37,28.0,28.25,24900,1.99497916193078,1.99497916193078,1.96896075199372,1.98654075870795,354095.427902274,0.0,1.0
1997-01-10,27.88,28.25,27.5,28.0,69200,1.96052234877089,1.98654075870795,1.93380073856526,1.96896075199372,984072.434170176,0.0,1.0
1997-01-13,28.75,28.75,27.5,28.13,137800,2.02170077213641,2.02170077213641,1.93380073856526,1.97810235548512,1959612.4483909,0.0,1.0
1997-01-14,28.25,28.75,27.75,28.25,193100,1.98654075870795,2.02170077213641,1.95138074527949,1.98654075870795,2746017.15373209,0.0,1.0
1997-01-15,28.25,28.5,28.0,28.0,90800,1.98654075870795,2.00412076542218,1.96896075199372,1.96896075199372,1291239.55235046,0.0,1.0
1997-01-16,28.5,28.5,28.13,28.13,27900,2.00412076542218,2.00412076542218,1.97810235548512,1.97810235548512,396757.527649536,0.0,1.0
1997-01-17,28.63,28.63,28.25,28.5,27100,2.01326236891358,2.01326236891358,1.98654075870795,2.00412076542218,385380.967716933,0.0,1.0
1997-01-20,29.12,29.25,28.5,28.5,123500,2.04771918207347,2.05686078556487,2.00412076542218,2.00412076542218,1756256.43959562,0.0,1.0
1997-01-21,28.75,29.12,28.75,29.0,175600,2.02170077213641,2.04771918207347,2.02170077213641,2.03928077885064,2497154.9052064,0.0,1.0
1997-01-22,28.88,29.0,28.63,28.75,299400,2.03084237562781,2.03928077885064,2.01326236891358,2.02170077213641,4257677.55477674,0.0,1.0
1997-01-23,29.12,29.75,28.75,28.75,102300,2.04771918207347,2.09202079899333,2.02170077213641,2.02170077213641,1454777.60138163,0.0,1.0
1997-01-24,27.38,28.25,25.75,27.75,564900,1.92536233534243,1.98654075870795,1.81074069156565,1.95138074527949,8033273.38240943,0.0,1.0
1997-01-27,27.62,28.37,27.62,27.88,160200,1.94223914178809,1.99497916193078,1.94223914178809,1.96052234877089,2278156.12650379,0.0,1.0
1997-01-28,28.06,28.13,27.75,27.75,119600,1.97317995360513,1.97810235548512,1.95138074527949,1.95138074527949,1700795.70992418,0.0,1.0
1997-01-29,27.75,28.0,27.75,27.75,89700,1.95138074527949,1.96896075199372,1.95138074527949,1.95138074527949,1275596.78244313,0.0,1.0
1997-01-30,26.75,28.0,26.75,27.75,56300,1.88106071842257,1.96896075199372,1.88106071842257,1.95138074527949,800625.40525695,0.0,1.0
1997-01-31,25.5,27.0,25.25,26.5,190300,1.79316068485142,1.8986407251368,1.77558067813719,1.86348071170834,2706199.19396799,0.0,1.0
1997-02-03,24.31,25.63,24.13,25.25,95800,1.70947985289169,1.80230228834282,1.69682224805744,1.77558067813719,1362343.05192923,0.0,1.0
1997-02-04,23.63,24.25,22.75,24.13,460200,1.66166223462898,1.70526065128027,1.5997806109949,1.69682224805744,6544366.10123001,0.0,1.0
1997-02-05,25.75,26.0,23.25,23.38,319700,1.81074069156565,1.82832069827988,1.63494062442336,1.64408222791475,4546357.76306656,0.0,1.0
1997-02-06,26.25,27.38,26.12,26.75,228100,1.84590070499411,1.92536233534243,1.83675910150271,1.88106071842257,3243741.65078349,0.0,1.0
1997-02-07,26.38,27.0,25.75,27.0,204800,1.85504230848551,1.8986407251368,1.81074069156565,1.8986407251368,2912399.34274642,0.0,1.0
1997-02-10,26.5,27.13,26.0,26.0,183000,1.86348071170834,1.9077823286282,1.82832069827988,1.82832069827988,2602388.08458298,0.0,1.0
1997-02-11,26.25,27.13,26.25,26.5,100100,1.84590070499411,1.9077823286282,1.84590070499411,1.86348071170834,1423492.06156698,0.0,1.0
1997-02-12,26.25,26.5,26.25,26.25,408900,1.84590070499411,1.86348071170834,1.84590070499411,1.84590070499411,5814844.19555181,0.0,1.0
1997-02-13,26.63,26.63,25.88,26.25,250500,1.87262231519974,1.87262231519974,1.81988229505705,1.84590070499411,3562285.32889638,0.0,1.0
1997-02-14,26.0,26.63,25.88,26.38,51200,1.82832069827988,1.87262231519974,1.81988229505705,1.85504230848551,728099.835686605,0.0,1.0
1997-02-18,24.69,26.38,24.62,26.0,122600,1.73620146309732,1.85504230848551,1.73127906121733,1.82832069827988,1743457.80967144,0.0,1.0
1997-02-19,24.5,24.88,24.0,24.88,144000,1.7228406579945,1.74956226820013,1.68768064456604,1.74956226820013,2047780.78786858,0.0,1.0
1997-02-20,23.5,24.62,22.75,24.5,118100,1.65252063113758,1.73127906121733,1.5997806109949,1.7228406579945,1679464.66005055,0.0,1.0
1997-02-21,23.75,23.75,23.38,23.63,428100,1.67010063785181,1.67010063785181,1.64408222791475,1.66166223462898,6087881.6339343,0.0,1.0
1997-02-24,23.75,24.0,23.63,23.63,213700,1.67010063785181,1.68768064456604,1.66166223462898,1.66166223462898,3038963.57199664,0.0,1.0
1997-02-25,24.13,24.25,23.75,24.0,397600,1.69682224805744,1.70526065128027,1.67010063785181,1.68768064456604,5654150.2865038,0.0,1.0
1997-02-26,23.25,24.38,23.25,24.0,72400,1.63494062442336,1.71440225477167,1.63494062442336,1.68768064456604,1029578.67390059,0.0,1.0
1997-02-27,21.25,23.75,21.25,23.5,161100,1.49430057070952,1.67010063785181,1.49430057070952,1.65252063113758,2290954.75642797,0.0,1.0
1997-02-28,22.63,22.63,19.88,21.5,203600,1.59134220777207,1.59134220777207,1.39796213391554,1.51188057742375,2895334.50284751,0.0,1.0
1997-03-03,22.0,22.63,21.88,22.37,88600,1.54704059085221,1.59134220777207,1.53860218762938,1.57305900078927,1259954.0125358,0.0,1.0
1997-03-04,23.38,23.38,22.25,22.25,179600,1.64408222791475,1.64408222791475,1.56462059756644,1.56462059756644,2554037.70486943,0.0,1.0
1997-03-05,22.5,23.5,22.5,23.5,100300,1.58220060428067,1.65252063113758,1.58220060428067,1.65252063113758,1426336.20155012,0.0,1.0
1997-03-06,22.37,23.0,22.37,23.0,80800,1.57305900078927,1.61736061770913,1.57305900078927,1.61736061770913,1149032.55319292,0.0,1.0
1997-03-07,21.81,22.5,21.75,22.25,41600,1.53367978574939,1.58220060428067,1.52946058413798,1.56462059756644,591581.116495367,0.0,1.0
1997-03-10,22.13,22.37,21.75,21.75,152700,1.55618219434361,1.57305900078927,1.52946058413798,1.52946058413798,2171500.87713563,0.0,1.0
1997-03-11,23.0,23.19,22.0,22.5,91900,1.61736061770913,1.63072142281194,1.54704059085221,1.58220060428067,1306882.32225779,0.0,1.0
1997-03-12,24.0,24.62,23.12,23.25,144300,1.68768064456604,1.73127906121733,1.62579902093196,1.63494062442336,2052046.99784331,0.0,1.0
1997-03-13,22.75,23.75,22.75,23.75,154000,1.5997806109949,1.67010063785181,1.5997806109949,1.67010063785181,2189987.78702611,0.0,1.0
1997-03-14,23.75,23.75,22.75,23.25,119700,1.67010063785181,1.67010063785181,1.5997806109949,1.63494062442336,1702217.77991576,0.0,1.0
1997-03-17,23.12,24.0,22.75,23.5,41500,1.62579902093196,1.68768064456604,1.5997806109949,1.65252063113758,590159.046503789,0.0,1.0
1997-03-18,22.25,23.25,21.88,22.88,90500,1.56462059756644,1.63494062442336,1.53860218762938,1.6089222144863,1286973.34237573,0.0,1.0
1997-03-19,22.63,22.75,20.87,21.75,298000,1.59134220777207,1.5997806109949,1.46757896050389,1.52946058413798,4237768.57489468,0.0,1.0
1997-03-20,24.0,24.0,22.63,23.25,343500,1.68768064456604,1.68768064456604,1.59134220777207,1.63494062442336,4884810.42106151,0.0,1.0
1997-03-21,23.75,24.5,23.5,23.63,125200,1.67010063785181,1.7228406579945,1.65252063113758,1.66166223462898,1780431.62945241,0.0,1.0
1997-03-24,23.0,23.87,23.0,23.5,220900,1.61736061770913,1.67853904107464,1.61736061770913,1.65252063113758,3141352.61139005,0.0,1.0
1997-03-25,22.37,23.12,22.0,23.0,95100,1.57305900078927,1.62579902093196,1.54704059085221,1.61736061770913,1352388.5619882,0.0,1.0
1997-03-26,21.25,22.5,21.13,22.5,218100,1.49430057070952,1.58220060428067,1.48586216748669,1.58220060428067,3101534.65162594,0.0,1.0
1997-03-27,20.25,21.5,20.12,21.5,93600,1.4239805438526,1.51188057742375,1.4148389403612,1.51188057742375,1331057.51211457,0.0,1.0
1997-03-31,19.88,20.63,19.63,20.0,104500,1.39796213391554,1.45070215405823,1.38038212720131,1.40640053713837,1486063.14119629,0.0,1.0
1997-04-01,19.5,20.0,19.37,19.63,58600,1.37124052370991,1.40640053713837,1.36209892021851,1.38038212720131,833333.015063185,0.0,1.0
1997-04-02,17.5,19.75,17.0,19.5,213800,1.23060046999607,1.38882053042414,1.19544045656761,1.37124052370991,3040385.64198821,0.0,1.0
1997-04-03,18.25,18.62,17.02,17.5,221200,1.28334049013876,1.30935890007582,1.19684685710475,1.23060046999607,3145618.82136479,0.0,1.0
1997-04-04,18.25,18.5,17.63,18.25,426400,1.28334049013876,1.30092049685299,1.23974207348747,1.28334049013876,6063706.44407752,0.0,1.0
1997-04-07,18.44,19.25,17.87,17.87,259700,1.29670129524158,1.35366051699568,1.25661887993313,1.25661887993313,3693115.76812131,0.0,1.0
1997-04-08,18.62,19.13,18.25,18.75,226200,1.30935890007582,1.34522211377285,1.28334049013876,1.31850050356722,3216722.32094356,0.0,1.0
1997-04-09,19.63,20.0,18.75,18.81,269600,1.38038212720131,1.40640053713837,1.31850050356722,1.32271970517864,3833900.69728728,0.0,1.0
1997-04-10,19.5,19.75,19.37,19.63,91300,1.37124052370991,1.38882053042414,1.36209892021851,1.38038212720131,1298349.90230834,0.0,1.0
1997-04-11,19.5,19.75,19.37,19.37,97000,1.37124052370991,1.38882053042414,1.36209892021851,1.36209892021851,1379407.89182814,0.0,1.0
1997-04-14,20.12,20.12,19.37,19.37,50100,1.4148389403612,1.4148389403612,1.36209892021851,1.36209892021851,712457.065779276,0.0,1.0
1997-04-15,20.5,22.37,20.0,20.0,163700,1.44156055056683,1.57305900078927,1.40640053713837,1.40640053713837,2327928.57620893,0.0,1.0
1997-04-16,21.25,21.75,20.63,20.87,78700,1.49430057070952,1.52946058413798,1.45070215405823,1.46757896050389,1119169.08336984,0.0,1.0
1997-04-17,21.13,21.88,20.5,21.25,57000,1.48586216748669,1.53860218762938,1.44156055056683,1.49430057070952,810579.895197977,0.0,1.0
1997-04-18,20.63,21.5,20.25,21.25,39100,1.45070215405823,1.51188057742375,1.4239805438526,1.49430057070952,556029.366705981,0.0,1.0
1997-04-21,19.5,20.75,19.0,20.25,128300,1.37124052370991,1.45914055728106,1.33608051028145,1.4239805438526,1824515.79919124,0.0,1.0
1997-04-22,19.0,19.5,18.25,19.5,86100,1.33608051028145,1.37124052370991,1.28334049013876,1.37124052370991,1224402.26274642,0.0,1.0
1997-04-23,19.5,19.88,18.75,19.25,34200,1.37124052370991,1.39796213391554,1.31850050356722,1.35366051699568,486347.937118787,0.0,1.0
1997-04-24,19.88,20.0,19.37,19.88,82700,1.39796213391554,1.40640053713837,1.36209892021851,1.39796213391554,1176051.88303286,0.0,1.0
1997-04-25,18.62,20.25,18.5,19.5,40800,1.30935890007582,1.4239805438526,1.30092049685299,1.37124052370991,580204.556562764,0.0,1.0
1997-04-28,18.75,18.88,18.5,18.5,22300,1.31850050356722,1.32764210705862,1.30092049685299,1.30092049685299,317121.608121315,0.0,1.0
1997-04-29,18.25,19.0,17.63,18.62,51100,1.28334049013876,1.33608051028145,1.23974207348747,1.30935890007582,726677.765695031,0.0,1.0
1997-04-30,19.25,20.0,18.0,18.0,128000,1.35366051699568,1.40640053713837,1.26576048342453,1.26576048342453,1820249.58921651,0.0,1.0
1997-05-01,20.5,21.0,19.25,19.25,67900,1.44156055056683,1.47672056399529,1.35366051699568,1.35366051699568,965585.524279696,0.0,1.0
1997-05-02,21.19,22.0,20.63,21.38,79800,1.4900813690981,1.54704059085221,1.45070215405823,1.50344217420092,1134811.85327717,0.0,1.0
1997-05-05,21.5,21.88,21.13,21.13,107600,1.51188057742375,1.53860218762938,1.48586216748669,1.48586216748669,1530147.31093513,0.0,1.0
1997-05-06,21.88,23.75,21.62,21.75,158700,1.53860218762938,1.67010063785181,1.52031898064658,1.52946058413798,2256825.07663016,0.0,1.0
1997-05-07,21.0,22.25,20.12,22.25,117900,1.47672056399529,1.56462059756644,1.4148389403612,1.56462059756644,1676620.52006739,0.0,1.0
1997-05-08,22.06,22.75,20.38,21.0,185600,1.55125979246362,1.5997806109949,1.433122147344,1.47672056399529,2639361.90436395,0.0,1.0
1997-05-09,23.12,23.12,22.0,22.0,47500,1.62579902093196,1.62579902093196,1.54704059085221,1.54704059085221,675483.245998313,0.0,1.0
1997-05-12,22.0,23.63,21.62,22.75,226800,1.54704059085221,1.66166223462898,1.52031898064658,1.5997806109949,3225254.740893,0.0,1.0
1997-05-13,21.25,22.0,20.38,21.5,175900,1.49430057070952,1.54704059085221,1.433122147344,1.51188057742375,2501421.11518113,0.0,1.0
1997-05-14,20.5,21.75,20.25,21.75,102600,1.44156055056683,1.52946058413798,1.4239805438526,1.52946058413798,1459043.81135636,0.0,1.0
1997-05-15,21.81,22.37,19.75,20.38,94400,1.53367978574939,1.57305900078927,1.38882053042414,1.433122147344,1342434.07204718,0.0,1.0
1997-05-16,23.0,23.0,21.75,21.75,108300,1.61736061770913,1.61736061770913,1.52946058413798,1.52946058413798,1540101.80087615,0.0,1.0
1997-05-19,22.75,23.63,22.25,23.25,74400,1.5997806109949,1.66166223462898,1.56462059756644,1.63494062442336,1058020.0737321,0.0,1.0
1997-05-20,22.63,23.25,22.25,22.75,52600,1.59134220777207,1.63494062442336,1.56462059756644,1.5997806109949,748008.815568658,0.0,1.0
1997-05-21,21.25,23.63,20.06,23.0,351900,1.49430057070952,1.66166223462898,1.41061973874978,1.61736061770913,5004264.30035383,0.0,1.0
1997-05-22,21.5,22.25,20.63,21.75,100900,1.51188057742375,1.56462059756644,1.45070215405823,1.52946058413798,1434868.62149958,0.0,1.0
1997-05-23,21.69,22.13,21.25,21.5,13000,1.52524138252656,1.55618219434361,1.49430057070952,1.51188057742375,184869.098904802,0.0,1.0
1997-05-27,22.37,22.5,21.13,22.0,156200,1.57305900078927,1.58220060428067,1.48586216748669,1.54704059085221,2221273.32684077,0.0,1.0
1997-05-28,23.5,24.0,22.0,22.75,159400,1.65252063113758,1.68768064456604,1.54704059085221,1.5997806109949,2266779.56657119,0.0,1.0
1997-05-29,23.25,24.25,22.63,23.63,102400,1.63494062442336,1.70526065128027,1.59134220777207,1.66166223462898,1456199.67137321,0.0,1.0
1997-05-30,23.63,23.63,22.25,22.5,37400,1.66166223462898,1.66166223462898,1.56462059756644,1.58220060428067,531854.176849201,0.0,1.0
1997-06-02,23.38,23.75,22.63,23.75,54600,1.64408222791475,1.67010063785181,1.59134220777207,1.67010063785181,776450.215400171,0.0,1.0
1997-06-03,20.87,22.75,19.25,22.25,1148000,1.46757896050389,1.5997806109949,1.35366051699568,1.56462059756644,16325363.5032856,0.0,1.0
1997-06-04,22.0,22.63,21.13,21.5,412000,1.54704059085221,1.59134220777207,1.48586216748669,1.51188057742375,5858928.36529064,0.0,1.0
1997-06-05,23.25,23.25,22.25,22.75,327300,1.63494062442336,1.63494062442336,1.56462059756644,1.5997806109949,4654435.08242627,0.0,1.0
1997-06-06,23.63,23.63,22.88,23.0,188800,1.66166223462898,1.66166223462898,1.6089222144863,1.61736061770913,2684868.14409436,0.0,1.0
1997-06-09,23.12,23.75,23.12,23.75,192900,1.62579902093196,1.67010063785181,1.62579902093196,1.67010063785181,2743173.01374894,0.0,1.0
1997-06-10,23.19,23.5,23.0,23.5,150400,1.63072142281194,1.65252063113758,1.61736061770913,1.65252063113758,2138793.2673294,0.0,1.0
1997-06-11,23.12,23.25,23.0,23.0,142500,1.62579902093196,1.63494062442336,1.61736061770913,1.61736061770913,2026449.73799494,0.0,1.0
1997-06-12,23.75,24.0,23.12,23.25,114600,1.67010063785181,1.68768064456604,1.62579902093196,1.63494062442336,1629692.21034541,0.0,1.0
1997-06-13,23.5,24.0,23.25,23.63,52600,1.65252063113758,1.68768064456604,1.63494062442336,1.66166223462898,748008.815568663,0.0,1.0
1997-06-16,23.12,23.25,23.0,23.0,24400,1.62579902093196,1.63494062442336,1.61736061770913,1.61736061770913,346985.077944397,0.0,1.0
1997-06-17,23.0,23.0,22.37,22.75,120200,1.61736061770913,1.61736061770913,1.57305900078927,1.5997806109949,1709328.12987363,0.0,1.0
1997-06-18,22.88,23.25,22.75,23.0,443100,1.6089222144863,1.63494062442336,1.5997806109949,1.61736061770913,6301192.13267058,0.0,1.0
1997-06-19,22.94,23.0,22.75,23.0,46500,1.61314141609771,1.61736061770913,1.5997806109949,1.61736061770913,661262.546082561,0.0,1.0
1997-06-20,22.94,23.0,22.63,23.0,287000,1.61314141609771,1.61736061770913,1.59134220777207,1.61736061770913,4081340.8758214,0.0,1.0
1997-06-23,22.0,23.0,22.0,22.88,252000,1.54704059085221,1.61736061770913,1.54704059085221,1.6089222144863,3583616.37877,0.0,1.0
1997-06-24,24.75,24.88,22.25,22.75,211700,1.74042066470873,1.74956226820013,1.56462059756644,1.5997806109949,3010522.17216513,0.0,1.0
1997-06-25,25.5,26.0,24.25,24.25,176600,1.79316068485142,1.82832069827988,1.70526065128027,1.70526065128027,2511375.60512216,0.0,1.0
1997-06-26,25.56,25.88,25.13,25.75,95100,1.79737988646284,1.81988229505705,1.76714227491436,1.81074069156565,1352388.5619882,0.0,1.0
1997-06-27,25.25,25.75,25.13,25.37,65000,1.77558067813719,1.81074069156565,1.76714227491436,1.78401908136002,924345.494524011,0.0,1.0
1997-06-30,27.0,27.0,25.25,25.5,106300,1.8986407251368,1.8986407251368,1.77558067813719,1.79316068485142,1511660.40104465,0.0,1.0
1997-07-01,27.0,27.25,26.38,27.0,68000,1.8986407251368,1.91622073185103,1.85504230848551,1.8986407251368,967007.594271272,0.0,1.0
1997-07-02,26.38,27.0,26.0,26.87,148500,1.85504230848551,1.8986407251368,1.82832069827988,1.8894991216454,2111773.93748947,0.0,1.0
1997-07-03,26.87,27.02,26.25,26.25,99800,1.8894991216454,1.90004712567394,1.84590070499411,1.84590070499411,1419225.85159225,0.0,1.0
1997-07-07,28.75,29.25,26.75,27.0,323200,2.02170077213641,2.05686078556487,1.88106071842257,1.8986407251368,4596130.21277169,0.0,1.0
1997-07-08,29.0,29.0,27.75,28.0,153100,2.03928077885064,2.03928077885064,1.95138074527949,1.96896075199372,2177189.15710193,0.0,1.0
1997-07-09,29.16,30.13,28.63,28.63,369400,2.05053198314774,2.11874240919895,2.01326236891358,2.01326236891358,5253126.54887954,0.0,1.0
1997-07-10,30.0,30.13,29.25,29.63,132600,2.10960080570755,2.11874240919895,2.05686078556487,2.08358239577049,1885664.80882899,0.0,1.0
1997-07-11,30.75,31.25,29.63,30.0,153300,2.16234082585024,2.1975008392787,2.08358239577049,2.10960080570755,2180033.29708509,0.0,1.0
1997-07-14,33.62,34.75,30.62,30.75,469000,2.3641593029296,2.44362093327792,2.15319922235884,2.16234082585024,6669508.26048863,0.0,1.0
1997-07-15,33.0,33.75,32.25,33.5,235100,2.32056088627831,2.373300906421,2.26782086613562,2.35572089970677,3343286.55019377,0.0,1.0
1997-07-16,32.5,33.25,32.38,32.87,162300,2.28540087284985,2.33814089299254,2.27696246962702,2.31141928278691,2308019.59632688,0.0,1.0
1997-07-17,32.0,32.63,32.0,32.5,51900,2.25024085942139,2.29454247634125,2.25024085942139,2.28540087284985,738054.325627633,0.0,1.0
1997-07-18,31.75,32.38,31.25,31.75,86900,2.23266085270716,2.27696246962702,2.1975008392787,2.23266085270716,1235778.82267902,0.0,1.0
1997-07-21,30.62,31.75,28.5,31.53,132400,2.15319922235884,2.23266085270716,2.00412076542218,2.21719044679864,1882820.66884583,0.0,1.0
1997-07-22,30.0,30.75,29.5,30.13,61000,2.10960080570755,2.16234082585024,2.0744407922791,2.11874240919895,867462.694860996,0.0,1.0
1997-07-23,30.25,30.5,29.5,30.0,173000,2.12718081242178,2.14476081913601,2.0744407922791,2.10960080570755,2460181.08542545,0.0,1.0
1997-07-24,30.13,30.62,29.75,30.5,177500,2.11874240919895,2.15319922235884,2.09202079899333,2.14476081913601,2524174.23504634,0.0,1.0
1997-07-25,33.5,33.75,29.87,29.87,225100,2.35572089970677,2.373300906421,2.10045920221616,2.10045920221616,3201079.55103623,0.0,1.0
1997-07-28,33.13,35.0,32.87,33.13,229900,2.32970248976971,2.46120093999215,2.31141928278691,2.32970248976971,3269338.91063185,0.0,1.0
1997-07-29,32.5,33.0,31.13,33.0,90600,2.28540087284985,2.32056088627831,2.18906243605587,2.32056088627831,1288395.41236731,0.0,1.0
1997-07-30,31.75,33.62,31.63,32.12,245700,2.23266085270716,2.3641593029296,2.22422244948433,2.25867926264422,3494025.96930076,0.0,1.0
1997-07-31,31.37,32.25,30.38,32.12,134100,2.20593924250153,2.26782086613562,2.13632241591318,2.25867926264422,1906995.85870261,0.0,1.0
1997-08-01,30.0,31.25,29.38,31.25,133000,2.10960080570755,2.1975008392787,2.06600238905627,2.1975008392787,1891353.08879529,0.0,1.0
1997-08-04,31.63,32.38,30.0,30.0,219000,2.22422244948433,2.27696246962702,2.10960080570755,2.10960080570755,3114333.28155013,0.0,1.0
1997-08-05,37.25,39.13,33.5,33.75,1105900,2.61942100042021,2.75162265091122,2.35572089970677,2.373300906421,15726672.0368324,0.0,1.0
1997-08-06,36.06,37.75,35.87,37.37,355900,2.53574016846048,2.65458101384867,2.52237936335767,2.62785940364304,5061147.10001685,0.0,1.0
1997-08-07,34.88,36.88,34.75,36.62,303700,2.45276253676932,2.59340259048315,2.44362093327792,2.57511938350035,4318826.56441449,0.0,1.0
1997-08-08,35.5,35.75,34.0,34.0,125600,2.49636095342061,2.51394096013484,2.39088091313523,2.39088091313523,1786119.9094187,0.0,1.0
1997-08-11,35.63,36.13,35.0,35.0,95800,2.50550255691201,2.54066257034047,2.46120093999215,2.46120093999215,1362343.05192923,0.0,1.0
1997-08-12,35.25,36.0,35.25,36.0,48700,2.47878094670638,2.53152096684907,2.47878094670638,2.53152096684907,692548.085897219,0.0,1.0
1997-08-13,35.63,36.25,33.88,35.75,218000,2.50550255691201,2.5491009735633,2.3824425099124,2.51394096013484,3100112.58163437,0.0,1.0
1997-08-14,35.81,35.87,34.88,35.63,48700,2.51816016174625,2.52237936335767,2.45276253676932,2.50550255691201,692548.08589722,0.0,1.0
1997-08-15,34.0,36.13,34.0,35.38,78500,2.39088091313523,2.54066257034047,2.39088091313523,2.48792255019778,1116324.94338669,0.0,1.0
1997-08-18,32.0,33.75,30.56,33.75,192200,2.25024085942139,2.373300906421,2.14898002074743,2.373300906421,2733218.52380792,0.0,1.0
1997-08-19,35.0,35.12,32.38,32.38,225700,2.46120093999215,2.46963934321498,2.27696246962702,2.27696246962702,3209611.97098567,0.0,1.0
1997-08-20,35.63,36.44,34.37,35.0,120400,2.50550255691201,2.56246177866611,2.41689932307229,2.46120093999215,1712172.26985678,0.0,1.0
1997-08-21,35.12,36.0,33.88,35.5,135300,2.46963934321498,2.53152096684907,2.3824425099124,2.49636095342061,1924060.69860151,0.0,1.0
1997-08-22,37.13,37.37,34.13,34.25,138400,2.61098259719738,2.62785940364304,2.40002251662663,2.40846091984946,1968144.86834036,0.0,1.0
1997-08-25,36.31,37.37,35.87,36.75,38900,2.55332017517471,2.62785940364304,2.52237936335767,2.58426098699175,553185.226722831,0.0,1.0
1997-08-26,38.0,38.25,36.0,36.0,231900,2.6721610205629,2.68974102727713,2.53152096684907,2.53152096684907,3297780.31046336,0.0,1.0
1997-08-27,40.0,40.38,37.63,38.12,577700,2.81280107427674,2.83952268448237,2.64614261062584,2.68059942378573,8215298.34133109,0.0,1.0
1997-08-28,40.12,41.0,39.62,39.88,260600,2.82123947749957,2.88312110113366,2.78607946407111,2.80436267105391,3705914.39804549,0.0,1.0
1997-08-29,39.75,40.5,39.75,40.0,111600,2.79522106756251,2.8479610877052,2.79522106756251,2.81280107427674,1587030.11059815,0.0,1.0
1997-09-02,39.88,40.0,39.5,39.75,98200,2.80436267105391,2.81280107427674,2.77764106084828,2.79522106756251,1396472.73172704,0.0,1.0
1997-09-03,40.0,40.0,39.62,40.0,69800,2.81280107427674,2.81280107427674,2.78607946407111,2.81280107427674,992604.854119629,0.0,1.0
1997-09-04,39.0,40.0,38.25,39.5,125600,2.74248104741982,2.81280107427674,2.68974102727713,2.77764106084828,1786119.9094187,0.0,1.0
1997-09-05,39.75,40.0,39.0,39.0,59200,2.79522106756251,2.81280107427674,2.74248104741982,2.74248104741982,841865.435012637,0.0,1.0
1997-09-08,40.38,42.0,39.5,39.5,235000,2.83952268448237,2.95344112799058,2.77764106084828,2.77764106084828,3341864.48020219,0.0,1.0
1997-09-09,40.56,40.62,39.88,40.62,118200,2.85218028931661,2.85639949092803,2.80436267105391,2.85639949092803,1680886.73004213,0.0,1.0
1997-09-10,39.75,40.88,39.5,40.38,86900,2.79522106756251,2.87468269791083,2.77764106084828,2.83952268448237,1235778.82267902,0.0,1.0
1997-09-11,38.63,40.0,38.5,39.25,113200,2.71646263748276,2.81280107427674,2.70732103399136,2.76006105413405,1609783.23046335,0.0,1.0
1997-09-12,38.75,39.0,37.0,39.0,149400,2.72490104070559,2.74248104741982,2.60184099370598,2.74248104741982,2124572.56741365,0.0,1.0
1997-09-15,40.25,41.0,38.75,38.75,155400,2.83038108099097,2.88312110113366,2.72490104070559,2.72490104070559,2209896.76690817,0.0,1.0
1997-09-16,41.0,41.88,40.38,41.25,147000,2.88312110113366,2.94500272476775,2.83952268448237,2.90070110784789,2090442.88761584,0.0,1.0
1997-09-17,39.88,40.88,38.75,40.88,135200,2.80436267105391,2.87468269791083,2.72490104070559,2.87468269791083,1922638.62860994,0.0,1.0
1997-09-18,40.12,40.38,39.75,40.25,119200,2.82123947749957,2.83952268448237,2.79522106756251,2.83038108099097,1695107.42995788,0.0,1.0
1997-09-19,44.75,44.75,40.12,40.12,283100,3.1468212018471,3.1468212018471,2.82123947749957,2.82123947749957,4025880.14614996,0.0,1.0
1997-09-22,46.88,47.38,43.75,44.5,577300,3.29660285905234,3.3317628724808,3.07650117499018,3.12924119513287,8209610.06136478,0.0,1.0
1997-09-23,47.25,48.5,45.5,47.38,274500,3.3226212689894,3.41052130256055,3.19956122198979,3.3317628724808,3903582.12687447,0.0,1.0
1997-09-24,46.38,48.25,45.75,47.0,253400,3.26144284562388,3.39294129584632,3.21714122870402,3.30504126227517,3603525.35865206,0.0,1.0
1997-09-25,47.38,48.0,45.5,45.5,343400,3.3317628724808,3.37536128913209,3.19956122198979,3.19956122198979,4883388.35106992,0.0,1.0
1997-09-26,46.12,48.5,45.88,47.52,351300,3.24315963864108,3.41052130256055,3.22628283219542,3.34160767624077,4995731.88040438,0.0,1.0
1997-09-29,47.38,47.88,44.25,45.75,180100,3.3317628724808,3.36692288590926,3.11166118841864,3.21714122870402,2561148.05482729,0.0,1.0
1997-09-30,47.62,47.62,45.62,47.38,124300,3.34863967892646,3.34863967892646,3.20799962521262,3.3317628724808,1767632.99952822,0.0,1.0
1997-10-01,47.0,47.75,46.38,47.25,1197700,3.30504126227517,3.35778128241786,3.26144284562388,3.3226212689894,17032132.2890986,0.0,1.0
1997-10-02,47.06,47.38,46.75,47.0,146200,3.30926046388658,3.3317628724808,3.28746125556094,3.30504126227517,2079066.32768324,0.0,1.0
1997-10-03,46.25,47.12,46.0,47.0,134000,3.25230124213248,3.313479665498,3.23472123541825,3.30504126227517,1905573.78871104,0.0,1.0
1997-10-06,45.25,46.12,45.25,46.0,90600,3.18198121527556,3.24315963864108,3.18198121527556,3.23472123541825,1288395.41236731,0.0,1.0
1997-10-07,46.0,46.12,45.0,45.75,222800,3.23472123541825,3.24315963864108,3.16440120856133,3.21714122870402,3168371.94122999,0.0,1.0
1997-10-08,48.12,48.12,46.25,46.75,546400,3.38379969235492,3.38379969235492,3.25230124213248,3.28746125556094,7770190.43396798,0.0,1.0
1997-10-09,48.0,49.5,47.0,47.75,420300,3.37536128913209,3.48084132941747,3.30504126227517,3.35778128241786,5976960.1745914,0.0,1.0
1997-10-10,47.12,47.75,47.0,47.5,193800,3.313479665498,3.35778128241786,3.30504126227517,3.34020127570363,2755971.64367313,0.0,1.0
1997-10-13,45.62,47.62,45.62,47.0,171100,3.20799962521262,3.34863967892646,3.20799962521262,3.30504126227517,2433161.75558551,0.0,1.0
1997-10-14,44.5,45.75,44.0,45.5,223400,3.12924119513287,3.21714122870402,3.09408118170441,3.19956122198979,3176904.36117945,0.0,1.0
1997-10-15,44.62,45.0,42.88,44.25,292900,3.1376795983557,3.16440120856133,3.01532275162467,3.11166118841864,4165243.00532435,0.0,1.0
1997-10-16,45.62,48.12,44.88,46.12,535600,3.20799962521262,3.38379969235492,3.1559628053385,3.24315963864108,7616606.87487785,0.0,1.0
1997-10-17,45.06,45.25,43.0,44.88,274000,3.16862041017275,3.18198121527556,3.0237611548475,3.1559628053385,3896471.77691659,0.0,1.0
1997-10-20,45.25,45.5,43.25,44.75,295800,3.18198121527556,3.19956122198979,3.04134116156172,3.1468212018471,4206483.03508004,0.0,1.0
1997-10-21,47.12,47.75,44.88,45.5,348000,3.313479665498,3.35778128241786,3.1559628053385,3.19956122198979,4948803.57068239,0.0,1.0
1997-10-22,47.38,49.0,46.88,46.88,540400,3.3317628724808,3.44568131598901,3.29660285905234,3.29660285905234,7684866.23447346,0.0,1.0
1997-10-23,46.0,46.88,45.5,46.0,360500,3.23472123541825,3.29660285905234,3.19956122198979,3.23472123541825,5126562.31962932,0.0,1.0
1997-10-24,43.0,46.0,41.0,45.5,282000,3.0237611548475,3.23472123541825,2.88312110113366,3.19956122198979,4010237.37624262,0.0,1.0
1997-10-27,39.0,42.0,37.75,41.5,237800,2.74248104741982,2.95344112799058,2.65458101384867,2.91828111456212,3381682.4399663,0.0,1.0
1997-10-28,39.62,40.75,36.5,37.25,276700,2.78607946407111,2.86554109441943,2.56668098027753,2.61942100042021,3934867.66668913,0.0,1.0
1997-10-29,40.5,41.88,40.0,40.38,213600,2.8479610877052,2.94500272476775,2.81280107427674,2.83952268448237,3037541.50200505,0.0,1.0
1997-10-30,37.88,41.12,37.88,38.0,125200,2.66372261734007,2.89155950435649,2.66372261734007,2.6721610205629,1780431.6294524,0.0,1.0
1997-10-31,38.0,40.0,37.0,38.25,53400,2.6721610205629,2.81280107427674,2.60184099370598,2.68974102727713,759385.375501265,0.0,1.0
1997-11-03,40.5,41.0,38.0,38.63,61700,2.8479610877052,2.88312110113366,2.6721610205629,2.71646263748276,877417.184802022,0.0,1.0
1997-11-04,41.5,42.25,39.88,39.88,119600,2.91828111456212,2.97102113470481,2.80436267105391,2.80436267105391,1700795.70992418,0.0,1.0
1997-11-05,41.5,43.0,41.25,42.25,40000,2.91828111456212,3.0237611548475,2.90070110784789,2.97102113470481,568827.99663016,0.0,1.0
1997-11-06,40.75,42.5,39.38,41.5,92800,2.86554109441943,2.98860114141904,2.76920265762545,2.91828111456212,1319680.95218197,0.0,1.0
1997-11-07,40.0,41.5,38.75,39.25,84000,2.81280107427674,2.91828111456212,2.72490104070559,2.76006105413405,1194538.79292334,0.0,1.0
1997-11-10,38.25,40.75,37.81,39.25,77800,2.68974102727713,2.86554109441943,2.65880021546009,2.76006105413405,1106370.45344566,0.0,1.0
1997-11-11,36.25,39.38,36.0,38.0,155000,2.5491009735633,2.76920265762545,2.53152096684907,2.6721610205629,2204208.48694187,0.0,1.0
1997-11-12,35.63,37.0,34.5,36.25,260400,2.50550255691201,2.60184099370598,2.42604092656369,2.5491009735633,3703070.25806234,0.0,1.0
1997-11-13,38.38,38.75,35.5,36.25,117700,2.69888263076853,2.72490104070559,2.49636095342061,2.5491009735633,1673776.38008425,0.0,1.0
1997-11-14,38.5,39.38,37.5,38.75,48400,2.70732103399136,2.76920265762545,2.63700100713444,2.72490104070559,688281.875922494,0.0,1.0
1997-11-17,41.75,42.75,39.25,39.62,223100,2.93586112127635,3.00618114813327,2.76006105413405,2.78607946407111,3172638.15120471,0.0,1.0
1997-11-18,43.75,44.5,43.0,44.0,186100,3.07650117499018,3.12924119513287,3.0237611548475,3.09408118170441,2646472.25432182,0.0,1.0
1997-11-19,44.0,44.5,43.38,43.75,47000,3.09408118170441,3.12924119513287,3.05048276505312,3.07650117499018,668372.896040439,0.0,1.0
1997-11-20,44.5,45.25,43.75,44.0,90300,3.12924119513287,3.18198121527556,3.07650117499018,3.09408118170441,1284129.20239259,0.0,1.0
1997-11-21,45.12,45.5,43.69,44.5,128600,3.17283961178416,3.19956122198979,3.07228197337877,3.12924119513287,1828782.00916597,0.0,1.0
1997-11-24,41.0,45.12,41.0,44.0,266800,2.88312110113366,3.17283961178416,2.88312110113366,3.09408118170441,3794082.73752317,0.0,1.0
1997-11-25,40.0,42.5,38.75,42.5,188500,2.81280107427674,2.98860114141904,2.72490104070559,2.98860114141904,2680601.93411963,0.0,1.0
1997-11-26,41.0,41.25,39.75,40.0,231500,2.88312110113366,2.90070110784789,2.79522106756251,2.81280107427674,3292092.03049705,0.0,1.0
1997-11-28,40.0,41.25,39.75,40.0,8200,2.81280107427674,2.90070110784789,2.79522106756251,2.81280107427674,116609.739309183,0.0,1.0
1997-12-01,39.5,41.38,39.13,41.38,170600,2.77764106084828,2.90984271133929,2.75162265091122,2.90984271133929,2426051.40562763,0.0,1.0
1997-12-02,39.25,39.75,38.25,39.5,125100,2.76006105413405,2.79522106756251,2.68974102727713,2.77764106084828,1779009.55946083,0.0,1.0
1997-12-03,36.13,40.0,36.0,40.0,386700,2.54066257034047,2.81280107427674,2.53152096684907,2.81280107427674,5499144.65742206,0.0,1.0
1997-12-04,37.75,38.38,34.5,37.0,439300,2.65458101384867,2.69888263076853,2.42604092656369,2.60184099370598,6247153.47299074,0.0,1.0
1997-12-05,36.88,39.0,36.62,37.88,176800,2.59340259048315,2.74248104741982,2.57511938350035,2.66372261734007,2514219.74510531,0.0,1.0
1997-12-08,38.0,38.63,37.5,37.75,337800,2.6721610205629,2.71646263748276,2.63700100713444,2.65458101384867,4803752.43154171,0.0,1.0
1997-12-09,38.0,38.5,37.37,37.63,100800,2.6721610205629,2.70732103399136,2.62785940364304,2.64614261062584,1433446.55150801,0.0,1.0
1997-12-10,35.75,38.0,35.5,38.0,52500,2.51394096013484,2.6721610205629,2.49636095342061,2.6721610205629,746586.745577084,0.0,1.0
1997-12-11,33.5,35.75,33.13,35.25,385300,2.35572089970677,2.51394096013484,2.32970248976971,2.47878094670638,5479235.67754002,0.0,1.0
1997-12-12,32.5,35.12,30.5,34.5,401200,2.28540087284985,2.46963934321498,2.14476081913601,2.42604092656369,5705344.80620051,0.0,1.0
1997-12-15,35.12,35.12,31.63,31.75,122400,2.46963934321498,2.46963934321498,2.22422244948433,2.23266085270716,1740613.66968829,0.0,1.0
1997-12-16,35.0,37.13,34.25,34.5,119400,2.46120093999215,2.61098259719738,2.40846091984946,2.42604092656369,1697951.56994103,0.0,1.0
1997-12-17,35.75,36.75,34.25,36.5,94100,2.51394096013484,2.58426098699175,2.40846091984946,2.56668098027753,1338167.86207245,0.0,1.0
1997-12-18,34.25,36.62,33.75,36.62,45900,2.40846091984946,2.57511938350035,2.373300906421,2.57511938350035,652730.126133108,0.0,1.0
1997-12-19,35.0,35.87,32.87,32.87,95600,2.46120093999215,2.52237936335767,2.31141928278691,2.31141928278691,1359498.91194608,0.0,1.0
1997-12-22,35.25,35.38,33.13,35.38,84600,2.47878094670638,2.48792255019778,2.32970248976971,2.48792255019778,1203071.21287279,0.0,1.0
1997-12-23,33.75,37.13,33.62,35.63,177500,2.373300906421,2.61098259719738,2.3641593029296,2.50550255691201,2524174.23504633,0.0,1.0
1997-12-24,33.38,34.88,33.38,34.88,34700,2.34728249648394,2.45276253676932,2.34728249648394,2.45276253676932,493458.287076664,0.0,1.0
1997-12-26,33.5,34.63,33.5,33.5,2000,2.35572089970677,2.43518253005509,2.35572089970677,2.35572089970677,28441.399831508,0.0,1.0
1997-12-29,33.75,35.0,33.25,35.0,63000,2.373300906421,2.46120093999215,2.33814089299254,2.46120093999215,895904.094692502,0.0,1.0
1997-12-30,35.06,36.0,33.25,34.88,133800,2.46542014160356,2.53152096684907,2.33814089299254,2.45276253676932,1902729.64872789,0.0,1.0
1997-12-31,34.5,35.0,33.13,35.0,274000,2.42604092656369,2.46120093999215,2.32970248976971,2.46120093999215,3896471.77691659,0.0,1.0
1998-01-02,34.88,35.0,33.75,34.75,305900,2.45276253676932,2.46120093999215,2.373300906421,2.44362093327792,4350112.10422914,0.0,1.0
1998-01-05,35.5,36.0,34.25,34.25,271000,2.49636095342061,2.53152096684907,2.40846091984946,2.40846091984946,3853809.67716933,0.0,1.0
1998-01-06,34.37,35.5,34.37,34.5,277100,2.41689932307229,2.49636095342061,2.41689932307229,2.42604092656369,3940555.94665543,0.0,1.0
1998-01-07,33.5,34.63,31.75,34.37,155500,2.35572089970677,2.43518253005509,2.23266085270716,2.41689932307229,2211318.83689975,0.0,1.0
1998-01-08,34.13,35.0,33.5,34.25,88600,2.40002251662663,2.46120093999215,2.35572089970677,2.40846091984946,1259954.0125358,0.0,1.0
1998-01-09,32.5,34.13,32.5,34.0,105200,2.28540087284985,2.40002251662663,2.28540087284985,2.39088091313523,1496017.63113732,0.0,1.0
1998-01-12,29.75,31.0,29.0,30.25,144900,2.09202079899333,2.17992083256447,2.03928077885064,2.12718081242178,2060579.41779275,0.0,1.0
1998-01-13,33.0,33.0,30.0,31.25,134200,2.32056088627831,2.32056088627831,2.10960080570755,2.1975008392787,1908417.92869419,0.0,1.0
1998-01-14,32.0,33.75,31.75,32.5,43600,2.25024085942139,2.373300906421,2.23266085270716,2.28540087284985,620022.516326875,0.0,1.0
1998-01-15,32.87,32.87,31.88,32.38,18300,2.31141928278691,2.31141928278691,2.24180245619856,2.27696246962702,260238.808458298,0.0,1.0
1998-01-16,34.13,34.37,33.0,33.0,117300,2.40002251662663,2.41689932307229,2.32056088627831,2.32056088627831,1668088.10011794,0.0,1.0
1998-01-20,34.31,34.5,33.25,33.25,282200,2.41268012146087,2.42604092656369,2.33814089299254,2.33814089299254,4013081.51622579,0.0,1.0
1998-01-21,39.25,39.5,34.37,34.37,541700,2.76006105413405,2.77764106084828,2.41689932307229,2.41689932307229,7703353.14436395,0.0,1.0
1998-01-22,36.0,38.5,36.0,36.88,163200,2.53152096684907,2.70732103399136,2.53152096684907,2.59340259048315,2320818.22625105,0.0,1.0
1998-01-23,34.13,36.75,34.0,36.75,88600,2.40002251662663,2.58426098699175,2.39088091313523,2.58426098699175,1259954.0125358,0.0,1.0
1998-01-26,34.5,35.5,34.37,35.5,55400,2.42604092656369,2.49636095342061,2.41689932307229,2.49636095342061,787826.775332771,0.0,1.0
1998-01-27,32.63,34.5,32.56,34.0,466300,2.29454247634125,2.42604092656369,2.28962007446127,2.39088091313523,6631112.37071609,0.0,1.0
1998-01-28,33.13,33.88,32.87,33.25,421200,2.32970248976971,2.3824425099124,2.31141928278691,2.33814089299254,5989758.80451559,0.0,1.0
1998-01-29,35.0,35.5,33.5,33.88,432600,2.46120093999215,2.49636095342061,2.35572089970677,2.3824425099124,6151874.78355517,0.0,1.0
1998-01-30,35.63,36.38,35.0,35.12,128900,2.50550255691201,2.5582425770547,2.46120093999215,2.46963934321498,1833048.21914069,0.0,1.0
1998-02-02,38.12,38.75,35.75,35.87,305300,2.68059942378573,2.72490104070559,2.51394096013484,2.52237936335767,4341579.6842797,0.0,1.0
1998-02-03,39.62,39.62,37.75,38.75,189700,2.78607946407111,2.78607946407111,2.65458101384867,2.72490104070559,2697666.77401853,0.0,1.0
1998-02-04,40.0,40.88,38.5,39.38,301000,2.81280107427674,2.87468269791083,2.70732103399136,2.76920265762545,4280430.67464195,0.0,1.0
1998-02-05,39.38,41.0,39.38,40.0,450900,2.76920265762545,2.88312110113366,2.76920265762545,2.81280107427674,6412113.59201348,0.0,1.0
1998-02-06,39.88,40.38,37.88,39.75,238600,2.80436267105391,2.83952268448237,2.66372261734007,2.79522106756251,3393058.9998989,0.0,1.0
1998-02-09,40.0,40.38,39.13,40.12,98200,2.81280107427674,2.83952268448237,2.75162265091122,2.82123947749957,1396472.73172704,0.0,1.0
1998-02-10,39.56,40.38,39.38,39.38,230200,2.7818602624597,2.83952268448237,2.76920265762545,2.76920265762545,3273605.12060657,0.0,1.0
1998-02-11,38.38,40.12,38.12,39.5,144000,2.69888263076853,2.82123947749957,2.68059942378573,2.77764106084828,2047780.78786858,0.0,1.0
1998-02-12,37.63,38.5,37.0,38.5,286400,2.64614261062584,2.70732103399136,2.60184099370598,2.70732103399136,4072808.45587195,0.0,1.0
1998-02-13,37.0,37.5,36.5,36.62,53500,2.60184099370598,2.63700100713444,2.56668098027753,2.57511938350035,760807.44549284,0.0,1.0
1998-02-17,36.5,37.5,36.0,37.0,238200,2.56668098027753,2.63700100713444,2.53152096684907,2.60184099370598,3387370.7199326,0.0,1.0
1998-02-18,38.75,39.0,36.5,36.5,229100,2.72490104070559,2.74248104741982,2.56668098027753,2.56668098027753,3257962.35069924,0.0,1.0
1998-02-19,39.88,40.75,38.12,38.75,194200,2.80436267105391,2.86554109441943,2.68059942378573,2.72490104070559,2761659.92363943,0.0,1.0
1998-02-20,39.94,40.38,38.63,39.25,214800,2.80858187266532,2.83952268448237,2.71646263748276,2.76006105413405,3054606.34190396,0.0,1.0
1998-02-23,43.0,43.5,39.75,39.75,268500,3.0237611548475,3.05892116827595,2.79522106756251,2.79522106756251,3818257.92737994,0.0,1.0
1998-02-24,44.0,44.53,42.88,42.88,410100,3.09408118170441,3.13135079593858,3.01532275162467,3.01532275162467,5831909.03545072,0.0,1.0
1998-02-25,44.62,45.0,43.88,43.88,467400,3.1376795983557,3.16440120856133,3.08564277848158,3.08564277848158,6646755.14062343,0.0,1.0
1998-02-26,47.88,48.19,44.25,45.0,1003900,3.36692288590926,3.3887220942349,3.11166118841864,3.16440120856133,14276160.6454254,0.0,1.0
1998-02-27,47.62,47.88,46.38,47.75,153300,3.34863967892646,3.36692288590926,3.26144284562388,3.35778128241786,2180033.29708509,0.0,1.0
1998-03-02,44.88,47.0,44.0,47.0,172200,3.1559628053385,3.30504126227517,3.09408118170441,3.30504126227517,2448804.52549284,0.0,1.0
1998-03-03,43.25,44.69,43.0,44.5,118300,3.04134116156172,3.14260200023569,3.0237611548475,3.12924119513287,1682308.8000337,0.0,1.0
1998-03-04,44.62,45.0,42.62,42.62,103500,3.1376795983557,3.16440120856133,2.99703954464187,2.99703954464187,1471842.44128054,0.0,1.0
1998-03-05,43.88,44.0,42.25,42.25,411100,3.08564277848158,3.09408118170441,2.97102113470481,2.97102113470481,5846129.73536648,0.0,1.0
1998-03-06,44.62,46.0,43.62,43.62,214600,3.1376795983557,3.23472123541825,3.06735957149878,3.06735957149878,3051762.20192081,0.0,1.0
1998-03-09,41.12,45.12,41.12,45.12,122000,2.89155950435649,3.17283961178416,2.89155950435649,3.17283961178416,1734925.38972199,0.0,1.0
1998-03-10,42.75,43.0,41.38,42.12,238500,3.00618114813327,3.0237611548475,2.90984271133929,2.96187953121341,3391636.92990732,0.0,1.0
1998-03-11,42.5,44.25,42.12,43.12,249200,2.98860114141904,3.11166118841864,2.96187953121341,3.03219955807033,3543798.41900589,0.0,1.0
1998-03-12,41.5,42.0,41.0,42.0,51300,2.91828111456212,2.95344112799058,2.88312110113366,2.95344112799058,729521.90567818,0.0,1.0
1998-03-13,40.12,42.0,40.0,41.75,210400,2.82123947749957,2.95344112799058,2.81280107427674,2.93586112127635,2992035.26227464,0.0,1.0
1998-03-16,40.75,41.0,40.25,40.38,134000,2.86554109441943,2.88312110113366,2.83038108099097,2.83952268448237,1905573.78871104,0.0,1.0
1998-03-17,38.63,40.5,38.38,40.5,663200,2.71646263748276,2.8479610877052,2.69888263076853,2.8479610877052,9431168.18412806,0.0,1.0
1998-03-18,37.72,38.31,36.5,38.25,609000,2.65247141304297,2.69396022888855,2.56668098027753,2.68974102727713,8660406.24869417,0.0,1.0
1998-03-19,39.25,39.25,37.63,37.75,431200,2.76006105413405,2.76006105413405,2.64614261062584,2.65458101384867,6131965.80367313,0.0,1.0
1998-03-20,37.88,39.25,37.25,39.25,154400,2.66372261734007,2.76006105413405,2.61942100042021,2.76006105413405,2195676.06699242,0.0,1.0
1998-03-23,37.63,38.19,37.25,38.19,152000,2.64614261062584,2.68552182566572,2.61942100042021,2.68552182566572,2161546.38719461,0.0,1.0
1998-03-24,39.31,40.0,38.0,38.87,188500,2.76428025574547,2.81280107427674,2.6721610205629,2.73333944392842,2680601.93411963,0.0,1.0
1998-03-25,40.62,41.25,39.88,40.12,340600,2.85639949092803,2.90070110784789,2.80436267105391,2.82123947749957,4843570.39130581,0.0,1.0
1998-03-26,42.0,42.12,40.75,41.12,108300,2.95344112799058,2.96187953121341,2.86554109441943,2.89155950435649,1540101.80087616,0.0,1.0
1998-03-27,42.75,43.0,41.25,41.75,107600,3.00618114813327,3.0237611548475,2.90070110784789,2.93586112127635,1530147.31093513,0.0,1.0
1998-03-30,42.5,42.5,41.62,42.38,52400,2.98860114141904,2.98860114141904,2.92671951778495,2.98016273819621,745164.675585509,0.0,1.0
1998-03-31,43.19,44.0,42.38,42.62,138700,3.03712195995031,3.09408118170441,2.98016273819621,2.99703954464187,1972411.07831508,0.0,1.0
1998-04-01,41.25,44.0,41.25,43.0,512800,2.90070110784789,3.09408118170441,2.90070110784789,3.0237611548475,7292374.91679865,0.0,1.0
1998-04-02,41.12,41.62,40.5,41.0,160800,2.89155950435649,2.92671951778495,2.8479610877052,2.88312110113366,2286688.54645324,0.0,1.0
1998-04-03,43.88,44.0,41.0,41.25,164200,3.08564277848158,3.09408118170441,2.88312110113366,2.90070110784789,2335038.92616681,0.0,1.0
1998-04-06,43.5,45.38,43.25,44.0,143700,3.05892116827595,3.19112281876696,3.04134116156172,3.09408118170441,2043514.57789385,0.0,1.0
1998-04-07,42.12,44.0,41.5,44.0,156400,2.96187953121341,3.09408118170441,2.91828111456212,3.09408118170441,2224117.46682392,0.0,1.0
1998-04-08,42.5,43.5,41.5,42.38,71500,2.98860114141904,3.05892116827595,2.91828111456212,2.98016273819621,1016780.04397641,0.0,1.0
1998-04-09,44.12,44.5,42.12,43.25,58600,3.10251958492724,3.12924119513287,2.96187953121341,3.04134116156172,833333.015063186,0.0,1.0
1998-04-13,46.12,46.38,44.0,44.0,148200,3.24315963864108,3.26144284562388,3.09408118170441,3.09408118170441,2107507.72751474,0.0,1.0
1998-04-14,46.88,48.25,46.25,47.0,338900,3.29660285905234,3.39294129584632,3.25230124213248,3.30504126227517,4819395.20144903,0.0,1.0
1998-04-15,47.0,47.5,46.38,47.44,262000,3.30504126227517,3.34020127570363,3.26144284562388,3.33598207409221,3725823.37792755,0.0,1.0
1998-04-16,45.25,47.19,44.88,46.0,67200,3.18198121527556,3.31840206737798,3.1559628053385,3.23472123541825,955631.03433867,0.0,1.0
1998-04-17,47.62,47.62,44.75,44.75,124000,3.34863967892646,3.34863967892646,3.1468212018471,3.1468212018471,1763366.7895535,0.0,1.0
1998-04-20,47.75,48.5,47.25,47.25,345000,3.35778128241786,3.41052130256055,3.3226212689894,3.3226212689894,4906141.47093513,0.0,1.0
1998-04-21,51.12,51.62,46.0,47.25,402700,3.59475977292567,3.62991978635413,3.23472123541825,3.3226212689894,5726675.85607414,0.0,1.0
1998-04-22,50.5,52.5,49.75,50.12,242700,3.55116135627438,3.69180140998822,3.49842133613169,3.52443974606875,3451363.8695535,0.0,1.0
1998-04-23,48.75,50.62,48.62,49.62,114300,3.42810130927478,3.55959975949721,3.41895970578338,3.4892797326403,1625426.00037068,0.0,1.0
1998-04-24,49.0,50.75,48.62,49.88,143400,3.44568131598901,3.56874136298861,3.41895970578338,3.50756293962309,2039248.36791912,0.0,1.0
1998-04-27,46.38,48.5,46.0,47.5,96900,3.26144284562388,3.41052130256055,3.23472123541825,3.34020127570363,1377985.82183656,0.0,1.0
1998-04-28,46.62,47.38,46.0,46.38,145900,3.27831965206954,3.3317628724808,3.23472123541825,3.26144284562388,2074800.11770851,0.0,1.0
1998-04-29,47.0,47.12,46.0,46.06,86600,3.30504126227517,3.313479665498,3.23472123541825,3.23894043702967,1231512.6127043,0.0,1.0
1998-04-30,47.5,47.88,46.31,47.0,92000,3.34020127570363,3.36692288590926,3.2565204437439,3.30504126227517,1308304.39224937,0.0,1.0
1998-05-01,48.75,50.25,47.75,48.0,192800,3.42810130927478,3.53358134956015,3.35778128241786,3.37536128913209,2741750.94375737,0.0,1.0
1998-05-04,49.12,50.62,48.62,49.25,227600,3.45411971921184,3.55959975949721,3.41895970578338,3.46326132270324,3236631.30082561,0.0,1.0
1998-05-05,47.88,49.0,47.75,48.38,86700,3.36692288590926,3.44568131598901,3.35778128241786,3.40208289933772,1232934.68269587,0.0,1.0
1998-05-06,48.25,48.88,47.25,47.75,36300,3.39294129584632,3.43724291276618,3.3226212689894,3.35778128241786,516211.40694187,0.0,1.0
1998-05-07,46.36,47.75,46.0,47.75,58700,3.26003644508674,3.35778128241786,3.23472123541825,3.35778128241786,834755.08505476,0.0,1.0
1998-05-08,47.38,47.75,45.75,45.88,70300,3.3317628724808,3.35778128241786,3.21714122870402,3.22628283219542,999715.204077506,0.0,1.0
1998-05-11,48.25,49.12,46.62,46.62,64300,3.39294129584632,3.45411971921184,3.27831965206954,3.27831965206954,914391.004582982,0.0,1.0
1998-05-12,49.5,49.5,47.12,48.0,89500,3.48084132941747,3.48084132941747,3.313479665498,3.37536128913209,1272752.64245998,0.0,1.0
1998-05-13,48.75,50.38,48.25,49.75,79800,3.42810130927478,3.54272295305155,3.39294129584632,3.49842133613169,1134811.85327717,0.0,1.0
1998-05-14,47.88,48.62,47.5,47.5,63900,3.36692288590926,3.41895970578338,3.34020127570363,3.34020127570363,908702.72461668,0.0,1.0
1998-05-15,46.75,48.75,45.25,48.5,135800,3.28746125556094,3.42810130927478,3.18198121527556,3.41052130256055,1931171.04855939,0.0,1.0
1998-05-18,45.5,47.75,44.75,46.25,109800,3.19956122198979,3.35778128241786,3.1468212018471,3.25230124213248,1561432.85074979,0.0,1.0
1998-05-19,45.5,46.62,44.88,44.88,108400,3.19956122198979,3.27831965206954,3.1559628053385,3.1559628053385,1541523.87086773,0.0,1.0
1998-05-20,42.62,46.12,42.5,45.62,204800,2.99703954464187,3.24315963864108,2.98860114141904,3.20799962521262,2912399.34274642,0.0,1.0
1998-05-21,41.62,43.5,41.0,42.75,139200,2.92671951778495,3.05892116827595,2.88312110113366,3.00618114813327,1979521.42827296,0.0,1.0
1998-05-22,39.5,42.0,37.75,42.0,368300,2.77764106084828,2.95344112799058,2.65458101384867,2.95344112799058,5237483.7789722,0.0,1.0
1998-05-26,38.63,40.38,38.63,39.75,320900,2.71646263748276,2.83952268448237,2.71646263748276,2.79522106756251,4563422.60296546,0.0,1.0
1998-05-27,39.5,39.75,37.25,38.0,59100,2.77764106084828,2.79522106756251,2.61942100042021,2.6721610205629,840443.365021062,0.0,1.0
1998-05-28,41.0,41.75,39.5,40.25,226100,2.88312110113366,2.93586112127635,2.77764106084828,2.83038108099097,3215300.25095198,0.0,1.0
1998-05-29,39.62,41.12,39.13,41.06,135300,2.78607946407111,2.89155950435649,2.75162265091122,2.88734030274507,1924060.69860152,0.0,1.0
1998-06-01,36.88,39.5,36.62,38.75,88700,2.59340259048315,2.77764106084828,2.57511938350035,2.72490104070559,1261376.08252738,0.0,1.0
1998-06-02,37.88,37.88,36.88,37.13,186100,2.66372261734007,2.66372261734007,2.59340259048315,2.61098259719738,2646472.25432182,0.0,1.0
1998-06-03,38.0,39.13,37.25,38.12,212700,2.6721610205629,2.75162265091122,2.61942100042021,2.68059942378573,3024742.87208088,0.0,1.0
1998-06-04,40.19,40.5,38.0,38.0,163200,2.82616187937955,2.8479610877052,2.6721610205629,2.6721610205629,2320818.22625106,0.0,1.0
1998-06-05,39.0,40.25,38.75,39.88,113300,2.74248104741982,2.83038108099097,2.72490104070559,2.80436267105391,1611205.30045493,0.0,1.0
1998-06-08,40.72,42.0,39.5,39.75,685500,2.86343149361372,2.95344112799058,2.77764106084828,2.79522106756251,9748289.79224937,0.0,1.0
1998-06-09,39.88,41.0,39.5,40.88,120400,2.80436267105391,2.88312110113366,2.77764106084828,2.87468269791083,1712172.26985678,0.0,1.0
1998-06-10,40.0,40.38,38.5,39.88,279600,2.81280107427674,2.83952268448237,2.70732103399136,2.80436267105391,3976107.69644482,0.0,1.0
1998-06-11,38.5,41.0,38.5,40.25,114900,2.70732103399136,2.88312110113366,2.70732103399136,2.83038108099097,1633958.42032014,0.0,1.0
1998-06-12,38.0,38.75,37.06,38.75,208600,2.6721610205629,2.72490104070559,2.6060601953174,2.72490104070559,2966438.00242629,0.0,1.0
1998-06-15,36.38,38.12,36.13,37.88,134400,2.5582425770547,2.68059942378573,2.54066257034047,2.66372261734007,1911262.06867733,0.0,1.0
1998-06-16,38.5,38.5,36.5,36.5,186300,2.70732103399136,2.70732103399136,2.56668098027753,2.56668098027753,2649316.39430497,0.0,1.0
1998-06-17,38.25,38.63,37.25,38.63,166300,2.68974102727713,2.71646263748276,2.61942100042021,2.71646263748276,2364902.39598989,0.0,1.0
1998-06-18,38.0,38.38,37.81,38.25,120100,2.6721610205629,2.69888263076853,2.65880021546009,2.68974102727713,1707906.05988206,0.0,1.0
1998-06-19,37.75,38.38,37.63,38.38,96800,2.65458101384867,2.69888263076853,2.64614261062584,2.69888263076853,1376563.75184499,0.0,1.0
1998-06-22,38.0,38.38,37.5,37.75,103300,2.6721610205629,2.69888263076853,2.63700100713444,2.65458101384867,1468998.30129739,0.0,1.0
1998-06-23,39.0,40.38,38.0,38.34,254600,2.74248104741982,2.83952268448237,2.6721610205629,2.69606982969426,3620590.19855097,0.0,1.0
1998-06-24,40.12,40.75,38.0,39.5,174600,2.82123947749957,2.86554109441943,2.6721610205629,2.77764106084828,2482934.20529065,0.0,1.0
1998-06-25,41.25,41.25,39.75,40.0,332900,2.90070110784789,2.90070110784789,2.79522106756251,2.81280107427674,4734071.0019545,0.0,1.0
1998-06-26,41.38,41.5,40.75,40.75,188700,2.90984271133929,2.91828111456212,2.86554109441943,2.86554109441943,2683446.07410278,0.0,1.0
1998-06-29,43.94,43.94,41.25,41.25,301000,3.089861980093,3.089861980093,2.90070110784789,2.90070110784789,4280430.67464195,0.0,1.0
1998-06-30,43.5,44.19,41.5,44.0,441200,3.05892116827595,3.10744198680723,2.91828111456212,3.09408118170441,6274172.80283068,0.0,1.0
1998-07-01,42.25,43.25,41.88,42.62,329000,2.97102113470481,3.04134116156172,2.94500272476775,2.99703954464187,4678610.27228306,0.0,1.0
1998-07-02,43.62,43.62,42.25,42.38,324400,3.06735957149878,3.06735957149878,2.97102113470481,2.98016273819621,4613195.05267061,0.0,1.0
1998-07-06,42.62,43.5,42.5,42.75,112200,2.99703954464187,3.05892116827595,2.98860114141904,3.00618114813327,1595562.5305476,0.0,1.0
1998-07-07,42.97,43.12,42.62,42.62,92100,3.02165155404179,3.03219955807033,2.99703954464187,2.99703954464187,1309726.46224094,0.0,1.0
1998-07-08,43.31,43.38,43.0,43.0,27600,3.04556036317314,3.05048276505312,3.0237611548475,3.0237611548475,392491.31767481,0.0,1.0
1998-07-09,44.75,45.81,42.88,42.88,175400,3.1468212018471,3.22136043031544,3.01532275162467,3.01532275162467,2494310.76522325,0.0,1.0
1998-07-10,45.5,47.25,44.25,45.25,196700,3.19956122198979,3.3226212689894,3.11166118841864,3.18198121527556,2797211.67342881,0.0,1.0
1998-07-13,47.0,47.12,45.0,45.0,212700,3.30504126227517,3.313479665498,3.16440120856133,3.16440120856133,3024742.87208088,0.0,1.0
1998-07-14,45.0,47.5,45.0,46.75,134700,3.16440120856133,3.34020127570363,3.16440120856133,3.28746125556094,1915528.27865207,0.0,1.0
1998-07-15,46.5,47.12,44.75,44.75,128000,3.26988124884671,3.313479665498,3.1468212018471,3.1468212018471,1820249.58921651,0.0,1.0
1998-07-16,46.12,46.5,43.88,46.5,608600,3.24315963864108,3.26988124884671,3.08564277848158,3.26988124884671,8654717.96872789,0.0,1.0
1998-07-17,46.0,46.38,45.12,46.38,283000,3.23472123541825,3.26144284562388,3.17283961178416,3.26144284562388,4024458.07615838,0.0,1.0
1998-07-20,44.38,45.75,44.38,45.75,171900,3.12080279191004,3.21714122870402,3.12080279191004,3.21714122870402,2444538.31551812,0.0,1.0
1998-07-21,45.0,45.12,44.0,44.12,167800,3.16440120856133,3.17283961178416,3.09408118170441,3.10251958492724,2386233.44586352,0.0,1.0
1998-07-22,43.75,45.12,43.75,45.12,101800,3.07650117499018,3.17283961178416,3.07650117499018,3.17283961178416,1447667.25142376,0.0,1.0
1998-07-23,42.5,44.38,42.12,44.38,308800,2.98860114141904,3.12080279191004,2.96187953121341,3.12080279191004,4391352.13398483,0.0,1.0
1998-07-24,41.69,43.0,41.62,42.12,75100,2.93164191966493,3.0237611548475,2.92671951778495,2.96187953121341,1067974.56367313,0.0,1.0
1998-07-27,39.0,41.31,38.94,41.25,414300,2.74248104741982,2.9049203094593,2.73826184580841,2.90070110784789,5891635.97509689,0.0,1.0
1998-07-28,40.75,40.88,39.0,39.0,143700,2.86554109441943,2.87468269791083,2.74248104741982,2.74248104741982,2043514.57789385,0.0,1.0
1998-07-29,40.5,41.88,40.38,40.38,88900,2.8479610877052,2.94500272476775,2.83952268448237,2.83952268448237,1264220.22251053,0.0,1.0
1998-07-30,41.0,41.75,40.38,40.38,34900,2.88312110113366,2.93586112127635,2.83952268448237,2.83952268448237,496302.427059814,0.0,1.0
1998-07-31,40.81,41.88,39.5,41.88,96100,2.86976029603084,2.94500272476775,2.77764106084828,2.94500272476775,1366609.26190396,0.0,1.0
1998-08-03,40.12,40.88,39.88,40.5,60800,2.82123947749957,2.87468269791083,2.80436267105391,2.8479610877052,864618.554877843,0.0,1.0
1998-08-04,37.25,39.75,37.0,39.75,172500,2.61942100042021,2.79522106756251,2.60184099370598,2.79522106756251,2453070.73546757,0.0,1.0
1998-08-05,37.75,38.38,35.5,37.5,94800,2.65458101384867,2.69888263076853,2.49636095342061,2.63700100713444,1348122.35201348,0.0,1.0
1998-08-06,39.62,40.0,37.0,37.75,65700,2.78607946407111,2.81280107427674,2.60184099370598,2.65458101384867,934299.984465038,0.0,1.0
1998-08-07,38.63,40.88,36.88,40.0,157300,2.71646263748276,2.87468269791083,2.59340259048315,2.81280107427674,2236916.09674811,0.0,1.0
1998-08-10,37.06,38.25,37.0,37.75,46300,2.6060601953174,2.68974102727713,2.60184099370598,2.65458101384867,658418.40609941,0.0,1.0
1998-08-11,37.0,37.25,35.25,37.0,44300,2.60184099370598,2.61942100042021,2.47878094670638,2.60184099370598,629977.006267903,0.0,1.0
1998-08-12,37.88,38.5,37.25,37.63,93800,2.66372261734007,2.70732103399136,2.61942100042021,2.64614261062584,1333901.65209773,0.0,1.0
1998-08-13,36.38,37.81,36.38,37.63,26500,2.5582425770547,2.65880021546009,2.5582425770547,2.64614261062584,376848.54776748,0.0,1.0
1998-08-14,35.44,37.0,35.0,37.0,63200,2.49214175180919,2.60184099370598,2.46120093999215,2.60184099370598,898748.234675653,0.0,1.0
1998-08-17,35.5,36.06,35.0,35.25,69700,2.49636095342061,2.53574016846048,2.46120093999215,2.47878094670638,991182.784128052,0.0,1.0
1998-08-18,37.5,38.81,36.13,36.25,300000,2.63700100713444,2.72912024231701,2.54066257034047,2.5491009735633,4266209.97472621,0.0,1.0
1998-08-19,38.63,38.75,37.5,38.0,165900,2.71646263748276,2.72490104070559,2.63700100713444,2.6721610205629,2359214.11602359,0.0,1.0
1998-08-20,38.75,39.5,37.5,38.38,87300,2.72490104070559,2.77764106084828,2.63700100713444,2.69888263076853,1241467.10264533,0.0,1.0
1998-08-21,38.25,38.25,37.5,37.75,61400,2.68974102727713,2.68974102727713,2.63700100713444,2.65458101384867,873150.974827296,0.0,1.0
1998-08-24,38.38,38.5,38.0,38.5,264300,2.69888263076853,2.70732103399136,2.6721610205629,2.70732103399136,3758530.98773379,0.0,1.0
1998-08-25,37.25,39.0,37.25,38.5,176900,2.61942100042021,2.74248104741982,2.61942100042021,2.70732103399136,2515641.81509689,0.0,1.0
1998-08-26,36.88,37.88,36.38,37.25,189000,2.59340259048315,2.66372261734007,2.5582425770547,2.61942100042021,2687712.28407751,0.0,1.0
1998-08-27,35.0,36.5,33.88,36.5,46900,2.46120093999215,2.56668098027753,2.3824425099124,2.56668098027753,666950.826048862,0.0,1.0
1998-08-28,33.88,36.0,32.5,36.0,189300,2.3824425099124,2.53152096684907,2.28540087284985,2.53152096684907,2691978.49405223,0.0,1.0
1998-08-31,27.0,35.0,26.38,34.13,419300,1.8986407251368,2.46120093999215,1.85504230848551,2.40002251662663,5962739.47467565,0.0,1.0
1998-09-01,28.5,30.25,27.0,27.38,343400,2.00412076542218,2.12718081242178,1.8986407251368,1.92536233534243,4883388.35106992,0.0,1.0
1998-09-02,25.5,28.75,25.25,28.75,769400,1.79316068485142,2.02170077213641,1.77558067813719,2.02170077213641,10941406.5151811,0.0,1.0
1998-09-03,24.56,25.5,24.25,25.5,558500,1.72705985960592,1.79316068485142,1.70526065128027,1.79316068485142,7942260.9029486,0.0,1.0
1998-09-04,22.63,24.88,22.0,24.62,331100,1.59134220777207,1.74956226820013,1.54704059085221,1.73127906121733,4708473.74210614,0.0,1.0
1998-09-08,25.0,26.5,24.0,24.13,842700,1.75800067142296,1.86348071170834,1.68768064456604,1.69682224805744,11983783.8190059,0.0,1.0
1998-09-09,25.19,25.63,24.5,25.0,296900,1.77136147652578,1.80230228834282,1.7228406579945,1.75800067142296,4222125.80498736,0.0,1.0
1998-09-10,25.94,26.0,24.47,25.0,157000,1.82410149666847,1.82832069827988,1.7207310571888,1.75800067142296,2232649.88677337,0.0,1.0
1998-09-11,29.5,29.5,26.25,26.25,197800,2.0744407922791,2.0744407922791,1.84590070499411,1.84590070499411,2812854.44333614,0.0,1.0
1998-09-14,30.38,32.25,29.38,29.5,235100,2.13632241591318,2.26782086613562,2.06600238905627,2.0744407922791,3343286.55019377,0.0,1.0
1998-09-15,32.0,33.5,29.5,29.81,301000,2.25024085942139,2.35572089970677,2.0744407922791,2.09624000060474,4280430.67464196,0.0,1.0
1998-09-16,33.5,34.25,31.88,32.0,241200,2.35572089970677,2.40846091984946,2.24180245619856,2.25024085942139,3430032.81967986,0.0,1.0
1998-09-17,31.5,32.5,30.62,31.88,105900,2.21508084599293,2.28540087284985,2.15319922235884,2.24180245619856,1505972.12107835,0.0,1.0
1998-09-18,32.0,32.5,30.88,31.0,39500,2.25024085942139,2.28540087284985,2.17148242934164,2.17992083256447,561717.646672284,0.0,1.0
1998-09-21,31.13,31.5,30.75,31.0,212600,2.18906243605587,2.21508084599293,2.16234082585024,2.17992083256447,3023320.8020893,0.0,1.0
1998-09-22,32.12,32.38,31.0,31.0,176400,2.25867926264422,2.27696246962702,2.17992083256447,2.17992083256447,2508531.46513901,0.0,1.0
1998-09-23,37.0,37.25,32.0,32.0,185200,2.60184099370598,2.61942100042021,2.25024085942139,2.25024085942139,2633673.62439765,0.0,1.0
1998-09-24,37.25,38.25,36.25,36.5,145400,2.61942100042021,2.68974102727713,2.5491009735633,2.56668098027753,2067689.76775064,0.0,1.0
1998-09-25,35.75,36.81,35.75,36.0,177500,2.51394096013484,2.58848018860317,2.51394096013484,2.53152096684907,2524174.23504633,0.0,1.0
1998-09-28,38.25,39.0,36.75,36.75,115100,2.68974102727713,2.74248104741982,2.58426098699175,2.58426098699175,1636802.56030329,0.0,1.0
1998-09-29,36.75,38.44,36.13,38.25,98700,2.58426098699175,2.70310183237995,2.54066257034047,2.68974102727713,1403583.08168492,0.0,1.0
1998-09-30,35.44,36.75,35.12,36.75,75400,2.49214175180919,2.58426098699175,2.46963934321498,2.58426098699175,1072240.77364785,0.0,1.0
1998-10-01,32.44,34.5,32.0,34.5,86800,2.28118167123844,2.42604092656369,2.25024085942139,2.42604092656369,1234356.75268745,0.0,1.0
1998-10-02,33.0,35.0,31.75,32.75,137000,2.32056088627831,2.46120093999215,2.23266085270716,2.30298087956408,1948235.8884583,0.0,1.0
1998-10-05,29.75,32.63,28.37,32.63,227500,2.09202079899333,2.29454247634125,1.99497916193078,2.29454247634125,3235209.23083403,0.0,1.0
1998-10-06,29.12,31.5,29.12,29.5,128600,2.04771918207347,2.21508084599293,2.04771918207347,2.0744407922791,1828782.00916596,0.0,1.0
1998-10-07,30.0,31.37,29.0,29.12,257600,2.10960080570755,2.20593924250153,2.03928077885064,2.04771918207347,3663252.29829824,0.0,1.0
1998-10-08,30.13,30.13,28.0,28.5,352200,2.11874240919895,2.11874240919895,1.96896075199372,2.00412076542218,5008530.51032857,0.0,1.0
1998-10-09,30.38,31.13,29.75,30.62,483000,2.13632241591318,2.18906243605587,2.09202079899333,2.15319922235884,6868598.05930919,0.0,1.0
1998-10-12,33.62,33.88,31.25,31.25,563900,2.3641593029296,2.3824425099124,2.1975008392787,2.1975008392787,8019052.68249368,0.0,1.0
1998-10-13,34.37,35.87,31.63,33.62,350700,2.41689932307229,2.52237936335767,2.22422244948433,2.3641593029296,4987199.46045492,0.0,1.0
1998-10-14,34.37,34.88,34.0,34.37,357000,2.41689932307229,2.45276253676932,2.39088091313523,2.41689932307229,5076789.86992417,0.0,1.0
1998-10-15,37.13,37.63,34.25,34.63,250200,2.61098259719738,2.64614261062584,2.40846091984946,2.43518253005509,3558019.11892166,0.0,1.0
1998-10-16,42.12,43.38,38.75,39.0,1723400,2.96187953121341,3.05048276505312,2.72490104070559,2.74248104741982,24507954.2348104,0.0,1.0
1998-10-19,43.0,43.0,41.88,42.12,434800,3.0237611548475,3.0237611548475,2.94500272476775,2.96187953121341,6183160.32336983,0.0,1.0
1998-10-20,43.0,47.75,42.62,43.5,1071200,3.0237611548475,3.35778128241786,2.99703954464187,3.05892116827595,15233213.7497557,0.0,1.0
1998-10-21,42.88,44.0,42.12,42.75,565300,3.01532275162467,3.09408118170441,2.96187953121341,3.00618114813327,8038961.66237573,0.0,1.0
1998-10-22,43.0,43.75,41.75,42.25,251100,3.0237611548475,3.07650117499018,2.93586112127635,2.97102113470481,3570817.74884582,0.0,1.0
1998-10-23,45.12,46.62,42.12,42.5,416300,3.17283961178416,3.27831965206954,2.96187953121341,2.98860114141904,5920077.3749284,0.0,1.0
1998-10-26,44.75,45.25,43.88,45.25,204500,3.1468212018471,3.18198121527556,3.08564277848158,3.18198121527556,2908133.1327717,0.0,1.0
1998-10-27,46.88,47.25,45.38,45.5,736000,3.29660285905234,3.3226212689894,3.19112281876696,3.19956122198979,10466435.1379949,0.0,1.0
1998-10-28,48.0,48.88,45.81,46.63,205700,3.37536128913209,3.43724291276618,3.22136043031544,3.27902285233811,2925197.9726706,0.0,1.0
1998-10-29,50.0,50.0,46.5,47.5,247700,3.51600134284592,3.51600134284592,3.26988124884671,3.34020127570363,3522467.36913227,0.0,1.0
1998-10-30,51.94,52.63,49.88,49.88,595500,3.65242219494835,3.70094301347962,3.50756293962309,3.50756293962309,8468426.7998315,0.0,1.0
1998-11-02,49.81,53.25,49.75,53.25,438500,3.50264053774311,3.74454143013091,3.49842133613169,3.74454143013091,6235776.91305813,0.0,1.0
1998-11-03,49.5,50.38,49.5,49.81,299500,3.48084132941747,3.54272295305155,3.48084132941747,3.50264053774311,4259099.62476832,0.0,1.0
1998-11-04,50.5,51.0,49.5,50.0,563700,3.55116135627438,3.58632136970284,3.48084132941747,3.51600134284592,8016208.54251054,0.0,1.0
1998-11-05,50.56,51.25,50.0,50.5,350500,3.5553805578858,3.60390137641707,3.51600134284592,3.55116135627438,4984355.32047178,0.0,1.0
1998-11-06,51.31,52.0,50.31,50.56,263200,3.60812057802849,3.65664139655976,3.53780055117157,3.5553805578858,3742888.21782645,0.0,1.0
1998-11-09,55.13,55.5,51.63,51.94,1011400,3.87674308062192,3.90276149055898,3.6306229866227,3.65242219494835,14382815.8947936,0.0,1.0
1998-11-10,54.25,55.06,53.75,55.0,256900,3.81486145698783,3.87182067874193,3.77970144355937,3.86760147713052,3653297.8083572,0.0,1.0
1998-11-11,56.13,56.13,54.25,54.88,584400,3.94706310747884,3.94706310747884,3.81486145698783,3.85916307390769,8310577.03076663,0.0,1.0
1998-11-12,54.75,56.13,54.38,56.0,253800,3.85002147041629,3.94706310747884,3.82400306047923,3.93792150398744,3609213.63861836,0.0,1.0
1998-11-13,54.69,55.13,54.38,54.75,103900,3.84580226880487,3.87674308062192,3.82400306047923,3.85002147041629,1477530.72124684,0.0,1.0
1998-11-16,55.13,55.63,54.81,55.13,142300,3.87674308062192,3.91190309405038,3.8542406720277,3.87674308062192,2023605.59801179,0.0,1.0
1998-11-17,56.0,56.13,54.75,54.88,314500,3.93792150398744,3.94706310747884,3.85002147041629,3.85916307390769,4472410.12350463,0.0,1.0
1998-11-18,58.81,58.88,56.0,56.13,337100,4.13552077945538,4.14044318133536,3.93792150398744,3.94706310747884,4793797.94160067,0.0,1.0
1998-11-19,63.13,64.38,60.0,60.0,1305600,4.43930329547726,4.52720332904841,4.21920161141511,4.21920161141511,18566545.8100084,0.0,1.0
1998-11-20,62.13,64.25,60.25,64.0,413200,4.36898326862035,4.51806172555701,4.23678161812934,4.50048171884278,5875993.20518955,0.0,1.0
1998-11-23,65.5,65.5,62.13,63.0,275200,4.60596175912816,4.60596175912816,4.36898326862035,4.43016169198587,3913536.6168155,0.0,1.0
1998-11-24,66.0,68.19,65.63,65.88,589000,4.64112177255662,4.79512263137327,4.61510336261956,4.63268336933379,8375992.25037911,0.0,1.0
1998-11-25,67.38,69.75,66.0,69.0,643800,4.73816340961917,4.90482187327007,4.64112177255662,4.85208185312738,9155286.60576242,0.0,1.0
1998-11-27,68.0,68.5,67.5,68.0,131400,4.78176182627046,4.81692183969892,4.746601812842,4.78176182627046,1868599.96893007,0.0,1.0
1998-11-30,66.5,68.63,66.5,68.5,390800,4.67628178598508,4.82606344319032,4.67628178598508,4.81692183969892,5557449.52707666,0.0,1.0
1998-12-01,65.5,66.56,63.5,66.0,195800,4.60596175912816,4.6805009875965,4.46532170541432,4.64112177255662,2784413.04350463,0.0,1.0
1998-12-02,66.25,66.44,63.5,65.0,233900,4.65870177927085,4.67206258437366,4.46532170541432,4.5708017456997,3326221.71029486,0.0,1.0
1998-12-03,69.63,70.88,66.81,67.25,715200,4.89638347004723,4.98428350361838,4.69808099431072,4.72902180612777,10170644.5797473,0.0,1.0
1998-12-04,75.75,76.69,69.56,70.0,552200,5.32674203441158,5.39284285965708,4.89146106816725,4.9224018799843,7852670.49347935,0.0,1.0
1998-12-07,71.25,73.38,71.25,73.38,1605500,5.01030191355544,5.16008357076068,5.01030191355544,5.16008357076068,22831333.7147431,0.0,1.0
1998-12-08,72.75,73.44,70.63,71.25,1514500,5.11578195384082,5.16430277237209,4.96670349690415,5.01030191355544,21537250.0224094,0.0,1.0
1998-12-09,73.44,74.38,72.63,73.75,585700,5.16430277237209,5.2304035976176,5.10734355061799,5.18610198069774,8329063.94065712,0.0,1.0
1998-12-10,71.25,73.63,70.75,73.13,560300,5.01030191355544,5.17766357747491,4.97514190012698,5.14250356404645,7967858.16279697,0.0,1.0
1998-12-11,72.5,73.5,70.5,71.25,347700,5.09820194712659,5.16852197398351,4.95756189341275,5.01030191355544,4944537.36070767,0.0,1.0
1998-12-14,70.88,72.31,70.5,71.25,344800,4.98428350361838,5.08484114202378,4.95756189341275,5.01030191355544,4903297.33095198,0.0,1.0
1998-12-15,74.56,74.75,70.56,72.0,575000,5.24306120245184,5.25642200755466,4.96178109502417,5.06304193369813,8176902.45155856,0.0,1.0
1998-12-16,75.25,77.13,73.13,76.5,738600,5.29158202098312,5.42378367147412,5.14250356404645,5.37948205455426,10503408.9577759,0.0,1.0
1998-12-17,76.0,77.25,74.5,75.5,493000,5.34432204112581,5.43222207469695,5.23884200084043,5.30916202769735,7010805.05846672,0.0,1.0
1998-12-18,77.13,78.5,76.25,77.0,455600,5.42378367147412,5.5201221082681,5.36190204784003,5.41464206798272,6478950.88161753,0.0,1.0
1998-12-21,78.63,80.38,77.63,78.25,267400,5.5292637117595,5.65232375875911,5.45894368490258,5.50254210155387,3802615.15747262,0.0,1.0
1998-12-22,81.38,81.38,76.14,78.63,169900,5.72264378561603,5.72264378561603,5.35416684488577,5.5292637117595,2416096.9156866,0.0,1.0
1998-12-23,80.0,83.5,78.88,81.38,278400,5.62560214855348,5.87172224255269,5.54684371847373,5.72264378561603,3959042.85654591,0.0,1.0
1998-12-24,81.25,82.63,77.63,80.38,76600,5.71350218212463,5.81054381918717,5.45894368490258,5.65232375875911,1089305.61354676,0.0,1.0
1998-12-28,84.38,85.25,80.0,81.25,223600,5.93360386618678,5.9947822895523,5.62560214855348,5.71350218212463,3179748.5011626,0.0,1.0
1998-12-29,82.88,85.25,82.63,83.63,214500,5.8281238259014,5.9947822895523,5.81054381918717,5.88086384604409,3050340.13192924,0.0,1.0
1998-12-30,85.0,85.0,82.88,82.88,266100,5.97720228283807,5.97720228283807,5.8281238259014,5.8281238259014,3784128.24758214,0.0,1.0
1998-12-31,85.63,87.38,83.5,85.25,202000,6.02150389975793,6.14456394675754,5.87172224255269,5.9947822895523,2872581.38298231,0.0,1.0
1999-01-04,82.75,86.0,78.75,85.25,367300,5.81898222241001,6.04752230969499,5.53770211498233,5.9947822895523,5223263.07905644,0.0,1.0
1999-01-05,79.38,82.56,78.0,82.25,427600,5.58200373190219,5.80562141730719,5.48496209483964,5.78382220898155,6080771.28397641,0.0,1.0
1999-01-06,81.06,82.38,79.25,79.25,610700,5.70014137702181,5.79296381247295,5.57286212841079,5.57286212841079,8684581.43855098,0.0,1.0
1999-01-07,80.38,81.25,78.5,80.75,228300,5.65232375875911,5.71350218212463,5.5201221082681,5.67834216869617,3246585.79076664,0.0,1.0
1999-01-08,82.88,84.75,81.63,81.63,523700,5.8281238259014,5.95962227612384,5.74022379233026,5.74022379233026,7447380.54588038,0.0,1.0
1999-01-11,82.63,84.13,81.63,84.13,138900,5.81054381918717,5.91602385947255,5.74022379233026,5.91602385947255,1975255.21829823,0.0,1.0
1999-01-12,42.63,43.13,40.0,42.0,562200,5.99548548982087,6.06580551667779,5.62560214855348,5.90688225598115,3997438.74631845,0.0,2.0
1999-01-13,43.0,43.13,37.13,39.25,984100,6.04752230969499,6.06580551667779,5.22196519439477,5.5201221082681,6997295.39354676,0.0,1.0
1999-01-14,42.0,44.13,40.0,43.13,604200,5.90688225598115,6.20644557039163,5.62560214855348,6.06580551667779,4296073.44454929,0.0,1.0
1999-01-15,44.63,45.0,41.44,42.63,500600,6.27676559724854,6.32880241712266,5.8281238259014,5.99548548982087,3559441.18891323,0.0,1.0
1999-01-19,44.75,45.5,42.88,44.5,374700,6.29364240369421,6.39912244397958,6.03064550324933,6.25848239026575,2664248.12921651,0.0,1.0
1999-01-20,44.38,46.25,44.0,46.0,425000,6.24160558382009,6.50460248426496,6.18816236340883,6.4694424708365,3021898.73209772,0.0,1.0
1999-01-21,42.63,44.38,41.75,44.38,277300,5.99548548982087,6.24160558382009,5.87172224255269,6.24160558382009,1971700.04331929,0.0,1.0
1999-01-22,40.0,42.13,38.75,39.0,1002300,5.62560214855348,5.92516546296395,5.44980208141118,5.48496209483964,7126703.76278012,0.0,1.0
1999-01-25,38.88,39.0,37.56,38.63,267600,5.46808528839398,5.48496209483964,5.28244041749172,5.43292527496552,1902729.64872789,0.0,1.0
1999-01-26,38.75,40.0,38.0,38.38,648600,5.44980208141118,5.62560214855348,5.34432204112581,5.39776526153706,4611772.98267903,0.0,1.0
1999-01-27,38.0,39.75,37.88,38.88,317300,5.34432204112581,5.59044213512502,5.32744523468015,5.46808528839398,2256114.04163437,0.0,1.0
1999-01-28,39.25,40.38,38.13,38.5,578400,5.5201221082681,5.67904536896474,5.36260524810861,5.41464206798272,4112626.41563606,0.0,1.0
1999-01-29,42.38,42.5,39.0,40.75,665100,5.96032547639241,5.97720228283807,5.48496209483964,5.73108218883886,4729093.756984,0.0,1.0
1999-02-01,41.25,43.5,41.19,43.38,409900,5.80140221569578,6.11784233655191,5.79296381247295,6.10096553010625,2914532.44773378,0.0,1.0
1999-02-02,36.75,41.06,36.5,40.88,716600,5.16852197398351,5.77468060549015,5.13336196055505,5.74936539582166,5095276.77981466,0.0,1.0
1999-02-03,35.81,37.0,34.25,34.75,1407100,5.0363203234925,5.20368198741197,4.81692183969892,4.88724186655584,10004973.4257287,0.0,1.0
1999-02-04,37.06,38.25,36.75,37.38,1876000,5.2121203906348,5.37948205455426,5.16852197398351,5.25712520782323,13339016.5209773,0.0,1.0
1999-02-05,35.88,37.06,32.75,37.0,6416900,5.04616512725247,5.2121203906348,4.60596175912816,5.20368198741197,45626404.6447009,0.0,1.0
1999-02-08,37.25,37.88,34.75,36.38,1216100,5.23884200084043,5.32744523468015,4.88724186655584,5.11648515410939,8646896.58377422,0.0,1.0
1999-02-09,35.94,37.88,35.75,37.75,689700,5.0546035304753,5.32744523468015,5.02788192026967,5.30916202769735,4904008.36594777,0.0,1.0
1999-02-10,35.63,36.5,34.88,35.94,945600,5.01100511382401,5.13336196055505,4.90552507353863,5.0546035304753,6723546.9201685,0.0,1.0
1999-02-11,37.75,38.16,35.75,36.25,640800,5.30916202769735,5.36682444972002,5.02788192026967,5.09820194712659,4556312.25300758,0.0,1.0
1999-02-12,36.63,37.5,36.0,37.25,424600,5.15164516753785,5.27400201426889,5.06304193369813,5.23884200084043,3019054.59211457,0.0,1.0
1999-02-16,37.06,37.75,36.25,36.25,481800,5.2121203906348,5.30916202769735,5.09820194712659,5.09820194712659,3425766.60970514,0.0,1.0
1999-02-17,35.38,37.0,35.25,36.88,481600,4.97584510039555,5.20368198741197,4.95756189341275,5.18680518096631,3424344.53971357,0.0,1.0
1999-02-18,36.0,36.63,34.88,35.75,675900,5.06304193369813,5.15164516753785,4.90552507353863,5.02788192026967,4805885.53652907,0.0,1.0
1999-02-19,36.19,38.25,35.94,36.0,1020100,5.08976354390376,5.37948205455426,5.0546035304753,5.06304193369813,7253267.99203033,0.0,1.0
1999-02-22,36.88,37.13,35.5,36.38,762600,5.18680518096631,5.22196519439477,4.99272190684121,5.11648515410939,5422352.877877,0.0,1.0
1999-02-23,39.0,39.0,36.38,37.0,2235900,5.48496209483964,5.48496209483964,5.11648515410939,5.20368198741197,15898031.4708172,0.0,1.0
1999-02-24,40.75,40.88,39.5,40.0,2436500,5.73108218883886,5.74936539582166,5.55528212169656,5.62560214855348,17324367.6723673,0.0,1.0
1999-02-25,39.69,40.88,38.75,40.38,884000,5.58200373190219,5.74936539582166,5.44980208141118,5.67904536896474,6285549.36276327,0.0,1.0
1999-02-26,37.69,39.88,36.63,39.63,915800,5.30072362447452,5.60872534210782,5.15164516753785,5.57356532867936,6511658.49142375,0.0,1.0
1999-03-01,37.5,38.13,36.25,38.13,1080800,5.27400201426889,5.36260524810861,5.09820194712659,5.36260524810861,7684866.23447346,0.0,1.0
1999-03-02,37.0,39.0,37.0,37.88,1257600,5.20368198741197,5.48496209483964,5.20368198741197,5.32744523468015,8941976.10702611,0.0,1.0
1999-03-03,35.38,37.25,34.38,37.0,600900,4.97584510039555,5.23884200084043,4.83520504668172,5.20368198741197,4272609.28968829,0.0,1.0
1999-03-04,33.13,36.25,32.75,36.0,775100,4.65940497953942,5.09820194712659,4.60596175912816,5.06304193369813,5511232.25235046,0.0,1.0
1999-03-05,34.0,34.38,33.13,33.69,981700,4.78176182627046,4.83520504668172,4.65940497953942,4.73816340961917,6980230.55364785,0.0,1.0
1999-03-08,39.88,39.88,35.25,35.5,1152000,5.60872534210782,5.60872534210782,4.95756189341275,4.99272190684121,8191123.1514743,0.0,1.0
1999-03-09,37.94,40.63,36.5,38.38,1188400,5.33588363790297,5.7142053823932,5.13336196055505,5.39776526153706,8449939.88994103,0.0,1.0
1999-03-10,40.13,40.75,38.13,38.31,2781100,5.64388535553628,5.73108218883886,5.36260524810861,5.3879204577771,19774594.2678517,0.0,1.0
1999-03-11,43.13,43.25,41.38,41.38,1157100,6.06580551667779,6.08268232312345,5.81968542267857,5.81968542267857,8227385.93625948,0.0,1.0
1999-03-12,43.38,44.0,39.88,44.0,740000,6.10096553010625,6.18816236340883,5.60872534210782,6.18816236340883,5261658.96882898,0.0,1.0
1999-03-15,44.94,45.25,42.0,44.25,717700,6.32036401389983,6.36396243055112,5.90688225598115,6.22332237683729,5103098.16476833,0.0,1.0
1999-03-16,45.5,45.63,42.0,45.0,1229100,6.39912244397958,6.41740565096238,5.90688225598115,6.32880241712266,8739331.13322663,0.0,1.0
1999-03-17,46.38,47.75,44.81,45.25,1072400,6.52288569124776,6.71556256483572,6.30208080691704,6.36396243055112,7625139.2948273,0.0,1.0
1999-03-18,48.69,49.5,45.25,45.25,1134900,6.84776421532672,6.96168265883493,6.36396243055112,6.36396243055112,8069536.16719461,0.0,1.0
1999-03-19,48.88,49.88,48.25,49.88,833000,6.87448582553235,7.01512587924619,6.78588259169263,7.01512587924619,5922921.51491154,0.0,1.0
1999-03-22,49.0,49.38,46.38,49.0,884600,6.89136263197801,6.94480585238927,6.52288569124776,6.89136263197801,6289815.572738,0.0,1.0
1999-03-23,48.31,49.13,46.13,48.25,693200,6.79432099491547,6.90964583896081,6.4877256778193,6.78588259169263,4928894.59080033,0.0,1.0
1999-03-24,48.94,49.0,45.63,48.0,803600,6.88292422875518,6.89136263197801,6.41740565096238,6.75072257826418,5713877.22614996,0.0,1.0
1999-03-25,50.06,50.5,47.56,48.5,845600,7.04044108891468,7.10232271254877,6.68884095463009,6.82104260512109,6012511.92438079,0.0,1.0
1999-03-26,49.0,50.5,48.25,49.25,969300,6.89136263197801,7.10232271254877,6.78588259169263,6.92652264540647,6892062.21417018,0.0,1.0
1999-03-29,49.5,50.5,48.88,49.0,1058500,6.96168265883493,7.10232271254877,6.87448582553235,6.89136263197801,7526305.43041281,0.0,1.0
1999-03-30,49.69,50.75,49.13,49.88,918700,6.98840426904056,7.13748272597723,6.90964583896081,7.01512587924619,6532278.5063016,0.0,1.0
1999-03-31,51.0,52.19,49.88,50.0,562200,7.17264273940569,7.34000440332515,7.01512587924619,7.03200268569185,3997438.74631845,0.0,1.0
1999-04-01,52.69,52.75,51.13,51.5,610400,7.41032443018207,7.4187628334049,7.19092594638849,7.2429627662626,4340157.61428812,0.0,1.0
1999-04-05,52.0,53.13,51.0,52.88,623700,7.31328279311952,7.47220605381616,7.17264273940569,7.4370460403877,4434725.26872789,0.0,1.0
1999-04-06,52.38,52.56,50.75,51.5,797400,7.36672601353078,7.39204122319927,7.13748272597723,7.2429627662626,5669793.05641112,0.0,1.0
1999-04-07,53.0,54.13,52.25,52.5,558000,7.45392284683336,7.61284610753,7.34844280654798,7.38360281997644,3967575.27649537,0.0,1.0
1999-04-08,54.0,54.63,51.63,53.13,666700,7.5945629005472,7.68316613438691,7.2612459732454,7.47220605381616,4740470.3169166,0.0,1.0
1999-04-09,56.25,56.63,52.5,52.88,834500,7.91100302140333,7.96444624181459,7.38360281997644,7.4370460403877,5933587.03984836,0.0,1.0
1999-04-12,51.5,55.0,50.06,54.75,1026900,7.2429627662626,7.73520295426103,7.04044108891468,7.70004294083258,7301618.3717439,0.0,1.0
1999-04-13,52.5,52.81,51.5,52.13,647600,7.38360281997644,7.42720123662773,7.2429627662626,7.33156600010232,4604662.63272115,0.0,1.0
1999-04-14,53.31,54.0,52.38,52.38,610000,7.49752126348465,7.5945629005472,7.36672601353078,7.36672601353078,4337313.47430497,0.0,1.0
1999-04-15,49.06,53.63,47.69,53.63,723700,6.89980103520084,7.54252608067308,6.70712416161289,7.54252608067308,5145760.26451559,0.0,1.0
1999-04-16,47.25,49.0,43.81,48.88,1326700,6.6452425379788,6.89136263197801,6.1614407532032,6.87448582553235,9433301.28911541,0.0,1.0
1999-04-19,44.25,47.5,43.25,47.5,1585800,6.22332237683729,6.68040255140726,6.08268232312345,6.68040255140726,11275592.9632013,0.0,1.0
1999-04-20,42.25,43.75,37.38,43.13,2407600,5.94204226940961,6.15300234998037,5.25712520782323,6.06580551667779,17118878.5585847,0.0,1.0
1999-04-21,45.5,45.63,41.63,42.0,936800,6.39912244397958,6.41740565096238,5.85484543610703,5.90688225598115,6660975.84053918,0.0,1.0
1999-04-22,47.88,48.25,45.0,46.5,972900,6.73384577181852,6.78588259169263,6.32880241712266,6.53976249769342,6917659.47401853,0.0,1.0
1999-04-23,47.13,49.38,45.63,47.75,900600,6.62836573153314,6.94480585238927,6.41740565096238,6.71556256483572,6403581.17206402,0.0,1.0
1999-04-26,49.13,49.25,45.63,46.88,396100,6.90964583896081,6.92652264540647,6.41740565096238,6.59320571810468,2816409.61831508,0.0,1.0
1999-04-27,47.63,49.5,47.25,49.25,292200,6.69868575839006,6.96168265883493,6.6452425379788,6.92652264540647,2077644.25769166,0.0,1.0
1999-04-28,45.13,48.38,43.5,47.5,268500,6.34708562410546,6.80416579867543,6.11784233655191,6.68040255140726,1909128.96368998,0.0,1.0
1999-04-29,46.25,47.13,44.0,44.63,301500,6.50460248426496,6.62836573153314,6.18816236340883,6.27676559724854,2143770.51229992,0.0,1.0
1999-04-30,46.69,46.75,45.75,46.13,132800,6.56648410789905,6.57492251112188,6.43428245740804,6.4877256778193,944254.474406066,0.0,1.0
1999-05-03,46.56,47.25,45.5,46.5,297000,6.54820090091625,6.6452425379788,6.39912244397958,6.53976249769342,2111773.93748947,0.0,1.0
1999-05-04,45.0,46.63,45.0,46.5,187100,6.32880241712266,6.55804570467622,6.32880241712266,6.53976249769342,1330346.47711879,0.0,1.0
1999-05-05,46.0,46.63,43.5,44.88,322400,6.4694424708365,6.55804570467622,6.11784233655191,6.311925610677,2292376.82641955,0.0,1.0
1999-05-06,45.0,46.13,44.5,46.0,398100,6.32880241712266,6.4877256778193,6.25848239026575,6.4694424708365,2830630.31823084,0.0,1.0
1999-05-07,46.56,47.5,44.5,45.13,626500,6.54820090091625,6.68040255140726,6.25848239026575,6.34708562410546,4454634.24860994,0.0,1.0
1999-05-10,51.0,51.25,46.56,46.63,716600,7.17264273940569,7.20780275283415,6.54820090091625,6.55804570467622,5095276.77981466,0.0,1.0
1999-05-11,51.63,53.0,51.06,51.5,461100,7.2612459732454,7.45392284683336,7.18108114262852,7.2429627662626,3278582.36557709,0.0,1.0
1999-05-12,52.5,53.5,50.63,51.63,389900,7.38360281997644,7.52424287369028,7.12060591953157,7.2612459732454,2772325.44857624,0.0,1.0
1999-05-13,54.0,54.13,51.5,53.0,1271500,7.5945629005472,7.61284610753,7.2429627662626,7.45392284683336,9040809.9714406,0.0,1.0
1999-05-14,54.13,54.38,52.5,52.63,844700,7.61284610753,7.64800612095846,7.38360281997644,7.40188602695924,6006112.6094187,0.0,1.0
1999-05-17,54.13,55.0,52.75,53.75,450800,7.61284610753,7.73520295426103,7.4187628334049,7.55940288711874,3205345.76101095,0.0,1.0
1999-05-18,55.0,55.5,53.88,54.13,580900,7.73520295426103,7.80552298111795,7.57768609410154,7.61284610753,4130402.29053075,0.0,1.0
1999-05-19,56.13,57.25,54.75,55.75,809800,7.89412621495767,8.05164307511717,7.70004294083258,7.84068299454641,5757961.3958888,0.0,1.0
1999-05-20,54.5,57.38,54.13,56.5,549600,7.66488292740412,8.06992628209997,7.61284610753,7.94616303483179,3907848.3368492,0.0,1.0
1999-05-21,53.94,55.0,53.25,54.88,453000,7.58612449732437,7.73520295426103,7.48908286026182,7.71832614781537,3220988.53091828,0.0,1.0
1999-05-24,51.25,54.25,51.0,54.25,359700,7.20780275283415,7.62972291397566,7.17264273940569,7.62972291397566,2557592.87984836,0.0,1.0
1999-05-25,49.5,51.63,49.25,50.63,443400,6.96168265883493,7.2612459732454,6.92652264540647,7.12060591953157,3152729.17132266,0.0,1.0
1999-05-26,47.88,50.75,43.5,50.25,1151100,6.73384577181852,7.13748272597723,6.11784233655191,7.06716269912031,8184723.83651221,0.0,1.0
1999-05-27,48.0,50.0,46.5,46.88,954200,6.75072257826418,7.03200268569185,6.53976249769342,6.59320571810468,6784695.92980623,0.0,1.0
1999-05-28,50.0,50.13,47.63,48.5,660200,7.03200268569185,7.05028589267465,6.69868575839006,6.82104260512109,4694253.0421904,0.0,1.0
1999-06-01,48.88,50.13,47.25,50.13,339500,6.87448582553235,7.05028589267465,6.6452425379788,7.05028589267465,2413963.81069924,0.0,1.0
1999-06-02,49.5,51.0,47.56,48.5,912000,6.96168265883493,7.17264273940569,6.68884095463009,6.82104260512109,6484639.16158383,0.0,1.0
1999-06-03,49.38,50.25,48.88,50.16,518900,6.94480585238927,7.06716269912031,6.87448582553235,7.05450509428606,3689560.59314238,0.0,1.0
1999-06-04,51.0,51.13,49.5,49.75,352800,7.17264273940569,7.19092594638849,6.96168265883493,6.99684267226339,2508531.465139,0.0,1.0
1999-06-07,53.69,54.69,50.75,51.0,548800,7.55096448389591,7.69160453760974,7.13748272597723,7.17264273940569,3902160.0568829,0.0,1.0
1999-06-08,52.38,54.63,51.88,53.63,130600,7.36672601353078,7.68316613438691,7.29640598667386,7.54252608067308,928611.704498737,0.0,1.0
1999-06-09,53.38,53.5,52.0,52.25,194200,7.50736606724462,7.52424287369028,7.31328279311952,7.34844280654798,1380829.96181971,0.0,1.0
1999-06-10,53.5,53.63,51.63,52.0,286300,7.52424287369028,7.54252608067308,7.2612459732454,7.31328279311952,2035693.19294019,0.0,1.0
1999-06-11,53.38,54.5,51.88,54.0,276400,7.50736606724462,7.66488292740412,7.29640598667386,7.5945629005472,1965300.7283572,0.0,1.0
1999-06-14,55.25,55.5,53.75,53.88,617000,7.77036296768949,7.80552298111795,7.55940288711874,7.57768609410154,4387085.92401011,0.0,1.0
1999-06-15,56.88,57.31,55.5,56.19,570900,7.99960625524305,8.06008147834,7.80552298111795,7.9025646181805,4059298.79095198,0.0,1.0
1999-06-16,56.0,57.0,54.63,55.19,803400,7.87584300797487,8.01648306168871,7.68316613438691,7.76192456446666,5712455.15615838,0.0,1.0
1999-06-17,54.19,56.13,53.38,55.75,370900,7.62128451075283,7.89412621495767,7.50736606724462,7.84068299454641,2637228.79937658,0.0,1.0
1999-06-18,55.0,55.5,53.75,54.25,362900,7.73520295426103,7.80552298111795,7.55940288711874,7.62972291397566,2580345.99971356,0.0,1.0
1999-06-21,58.25,58.38,55.0,55.13,556700,8.192283128831,8.2105663358138,7.73520295426103,7.75348616124383,3958331.82155013,0.0,1.0
1999-06-22,53.31,57.88,52.0,57.88,809000,7.49752126348465,8.14024630895688,7.31328279311952,8.14024630895688,5752273.11592249,0.0,1.0
1999-06-23,51.63,54.38,51.63,53.13,1132200,7.2612459732454,7.64800612095846,7.2612459732454,7.47220605381616,8050338.22230834,0.0,1.0
1999-06-24,53.5,54.38,50.81,51.5,428700,7.52424287369028,7.64800612095846,7.14592112920006,7.2429627662626,3048207.02694187,0.0,1.0
1999-06-25,52.63,53.88,51.25,53.81,453700,7.40188602695924,7.57768609410154,7.20780275283415,7.56784129034157,3225965.7758888,0.0,1.0
1999-06-28,51.56,53.0,51.25,52.5,155300,7.25140116948544,7.45392284683336,7.20780275283415,7.38360281997644,1104237.3484583,0.0,1.0
1999-06-29,54.75,55.25,51.5,51.75,355100,7.70004294083258,7.77036296768949,7.2429627662626,7.27812277969106,2524885.27004212,0.0,1.0
1999-06-30,55.5,57.0,52.63,54.75,248600,7.80552298111795,8.01648306168871,7.40188602695924,7.70004294083258,1767632.99952822,0.0,1.0
1999-07-01,56.25,56.38,52.63,55.13,255400,7.91100302140333,7.92928622838613,7.40188602695924,7.75348616124383,1815983.37924179,0.0,1.0
1999-07-02,55.38,57.88,54.69,56.0,180600,7.78864617467229,8.14024630895688,7.69160453760974,7.87584300797487,1284129.20239259,0.0,1.0
1999-07-06,55.88,58.56,55.5,56.0,455800,7.85896620152921,8.23588154548229,7.80552298111795,7.87584300797487,3240897.51080034,0.0,1.0
1999-07-07,57.25,57.5,54.63,56.31,235700,8.05164307511717,8.08680308854563,7.68316613438691,7.91944142462616,1675909.48507161,0.0,1.0
1999-07-08,57.5,58.06,56.0,57.38,411500,8.08680308854563,8.16556151862538,7.87584300797487,8.06992628209997,2925909.00766639,0.0,1.0
1999-07-09,58.13,58.88,56.38,57.5,230200,8.17540632238534,8.28088636267072,7.92928622838613,8.08680308854563,1636802.56030329,0.0,1.0
1999-07-12,57.38,58.69,56.88,58.63,188500,8.06992628209997,8.25416475246509,7.99960625524305,8.24572634924226,1340300.96705981,0.0,1.0
1999-07-13,57.75,58.25,56.25,56.5,214200,8.12196310197409,8.192283128831,7.91100302140333,7.94616303483179,1523036.96097725,0.0,1.0
1999-07-14,58.5,59.25,56.38,57.75,330800,8.22744314225946,8.33292318254484,7.92928622838613,8.12196310197409,2352103.76606571,0.0,1.0
1999-07-15,59.81,60.25,59.0,59.25,513200,8.41168161262459,8.47356323625868,8.29776316911638,8.33292318254484,3649031.59838248,0.0,1.0
1999-07-16,54.44,56.0,52.75,55.88,2705300,7.65644452418129,7.87584300797487,7.4187628334049,7.85896620152921,19235629.7410446,0.0,1.0
1999-07-19,49.88,54.06,48.38,54.0,3460900,7.01512587924619,7.60300130377003,6.80416579867543,7.5945629005472,24608210.1692165,0.0,1.0
1999-07-20,52.38,52.38,47.0,50.0,1064600,7.36672601353078,7.36672601353078,6.61008252455034,7.03200268569185,7569678.56515586,0.0,1.0
1999-07-21,51.5,52.38,49.69,52.13,402200,7.2429627662626,7.36672601353078,6.98840426904056,7.33156600010232,2859782.75305813,0.0,1.0
1999-07-22,50.63,51.63,49.13,51.63,304500,7.12060591953157,7.2612459732454,6.90964583896081,7.2612459732454,2165101.56217355,0.0,1.0
1999-07-23,49.25,51.0,48.63,50.63,246400,6.92652264540647,7.17264273940569,6.83932581210389,7.12060591953157,1751990.22962089,0.0,1.0
1999-07-26,46.5,48.75,46.5,48.5,312800,6.53976249769342,6.85620261854955,6.53976249769342,6.82104260512109,2224117.46682393,0.0,1.0
1999-07-27,46.81,47.75,45.25,47.5,872700,6.58336091434471,6.71556256483572,6.36396243055112,6.68040255140726,6205202.40823926,0.0,1.0
1999-07-28,44.13,47.38,42.5,47.25,1169500,6.20644557039163,6.6635257449616,5.97720228283807,6.6452425379788,8315554.27573715,0.0,1.0
1999-07-29,44.13,46.88,43.25,43.25,2045100,6.20644557039163,6.59320571810468,6.08268232312345,6.08268232312345,14541376.6988542,0.0,1.0
1999-07-30,44.88,46.5,44.5,46.0,1905400,6.311925610677,6.53976249769342,6.25848239026575,6.4694424708365,13548060.8097388,0.0,1.0
1999-08-02,46.56,46.75,44.59,46.0,898900,6.54820090091625,6.57492251112188,6.27113999509999,6.4694424708365,6391493.57713564,0.0,1.0
1999-08-03,45.5,47.38,45.0,46.94,553100,6.39912244397958,6.6635257449616,6.32880241712266,6.60164412132751,3932734.56170177,0.0,1.0
1999-08-04,45.0,46.06,44.38,46.0,416500,6.32880241712266,6.47788087405933,6.24160558382009,6.4694424708365,2961460.75745577,0.0,1.0
1999-08-05,45.44,45.91,42.5,44.94,1097700,6.39068404075675,6.45678486600226,5.97720228283807,6.32036401389983,7805031.14876159,0.0,1.0
1999-08-06,46.0,46.88,43.88,45.13,817000,6.4694424708365,6.59320571810468,6.17128555696317,6.34708562410546,5809155.91558551,0.0,1.0
1999-08-09,46.94,47.69,44.25,44.25,590000,6.60164412132751,6.70712416161289,6.22332237683729,6.22332237683729,4195106.47514743,0.0,1.0
1999-08-10,46.94,47.56,46.31,46.75,386100,6.60164412132751,6.68884095463009,6.51304088748779,6.57492251112188,2745306.11873631,0.0,1.0
1999-08-11,48.63,48.88,47.5,47.63,1227200,6.83932581210389,6.87448582553235,6.68040255140726,6.69868575839006,8725821.46830666,0.0,1.0
1999-08-12,50.25,50.88,48.63,48.88,531500,7.06716269912031,7.15576593296003,6.83932581210389,6.87448582553235,3779151.00261163,0.0,1.0
1999-08-13,50.78,52.0,50.25,50.63,334400,7.14170192758864,7.31328279311952,7.06716269912031,7.12060591953157,2377701.02591407,0.0,1.0
1999-08-16,55.31,56.25,50.88,50.88,906600,7.77880137091232,7.91100302140333,7.15576593296003,7.15576593296003,6446243.27181129,0.0,1.0
1999-08-17,53.88,55.88,52.63,55.44,348300,7.57768609410154,7.85896620152921,7.40188602695924,7.79708457789512,2476534.89032856,0.0,1.0
1999-08-18,53.5,55.0,51.88,53.44,277800,7.52424287369028,7.73520295426103,7.29640598667386,7.51580447046745,1975255.21829823,0.0,1.0
1999-08-19,51.56,53.38,51.5,53.13,200700,7.25140116948544,7.50736606724462,7.2429627662626,7.47220605381616,1427047.23654591,0.0,1.0
1999-08-20,50.38,52.0,49.25,51.88,6553300,7.08544590610311,7.31328279311952,6.92652264540647,7.29640598667386,46596256.3789553,0.0,1.0
1999-08-23,54.06,55.38,50.63,51.0,1195600,7.60300130377003,7.78864617467229,7.12060591953157,7.17264273940569,8501134.40963774,0.0,1.0
1999-08-24,54.88,56.69,52.88,53.25,586700,7.71832614781537,7.97288464503742,7.4370460403877,7.48908286026182,4171642.32028644,0.0,1.0
1999-08-25,58.38,58.38,55.75,55.75,817600,8.2105663358138,8.2105663358138,7.84068299454641,7.84068299454641,5813422.12556024,0.0,1.0
1999-08-26,56.88,59.38,56.75,58.34,441600,7.99960625524305,8.35120638952764,7.98132304826025,8.20494073366525,3139930.54139848,0.0,1.0
1999-08-27,55.5,57.5,55.31,57.0,307300,7.80552298111795,8.08680308854563,7.77880137091232,8.01648306168871,2185010.5420556,0.0,1.0
1999-08-30,58.38,58.5,54.25,55.75,508400,8.2105663358138,8.22744314225946,7.62972291397566,7.84068299454641,3614901.91858467,0.0,1.0
1999-08-31,58.69,59.5,55.75,57.63,1121800,8.25416475246509,8.3680831959733,7.84068299454641,8.10508629552843,7976390.58274642,0.0,1.0
1999-09-01,61.75,62.0,58.75,58.88,1686800,8.68452331682943,8.71968333025789,8.26260315568792,8.28088636267072,11993738.3089469,0.0,1.0
1999-09-02,61.38,61.5,59.94,61.0,213400,8.63248649695531,8.64936330340097,8.42996481960739,8.57904327654406,1517348.68101095,0.0,1.0
1999-09-03,63.13,63.38,62.0,62.38,629900,8.87860659095453,8.91376660438299,8.71968333025789,8.77312655066915,4478809.43846672,0.0,1.0
1999-09-07,63.0,63.75,62.0,63.63,238400,8.86032338397173,8.96580342425711,8.71968333025789,8.94892661781145,1695107.42995788,0.0,1.0
1999-09-08,65.13,65.13,61.75,62.75,1648500,9.1598866983822,9.1598866983822,8.68452331682943,8.82516337054327,11721411.9055602,0.0,1.0
1999-09-09,64.5,66.25,64.38,65.38,747900,9.07128346454249,9.3174035585417,9.05440665809683,9.19504671181066,5317830.73349621,0.0,1.0
1999-09-10,63.75,64.81,62.88,64.75,788800,8.96580342425711,9.11488188119378,8.84344657752607,9.10644347797095,5608644.04677338,0.0,1.0
1999-09-13,65.81,68.13,63.0,63.25,1132700,9.25552193490761,9.58180685952371,8.86032338397173,8.89548339740019,8053893.39728728,0.0,1.0
1999-09-14,67.63,67.88,64.88,65.94,1179600,9.5114868326668,9.54664684609525,9.12472668495374,9.27380514189041,8387368.81031171,0.0,1.0
1999-09-15,65.44,68.06,63.0,67.88,951300,9.20348511503349,9.57196205576375,8.86032338397173,9.54664684609525,6764075.91492839,0.0,1.0
1999-09-16,60.25,63.25,57.5,63.25,1570600,8.47356323625868,8.89548339740019,8.08680308854563,8.89548339740019,11167515.6438416,0.0,1.0
1999-09-17,58.44,60.56,57.38,60.56,1501200,8.21900473903663,8.51716165290997,8.06992628209997,8.51716165290997,10674057.356765,0.0,1.0
1999-09-20,60.88,60.88,56.81,58.5,889200,8.5621664700984,8.5621664700984,7.98976145148308,8.22744314225946,6322523.18254423,0.0,1.0
1999-09-21,59.0,60.5,58.25,60.5,647900,8.29776316911638,8.50872324968714,8.192283128831,8.50872324968714,4606795.73770851,0.0,1.0
1999-09-22,62.88,63.06,58.25,59.63,1069400,8.84344657752607,8.86876178719456,8.192283128831,8.3863664029561,7603808.24495366,0.0,1.0
1999-09-23,61.31,65.64,60.81,64.75,1485800,8.62264169319535,9.23161312577626,8.55232166633843,9.10644347797095,10564557.9674136,0.0,1.0
1999-09-24,60.06,61.25,58.0,60.94,716100,8.44684162605305,8.61420328997252,8.15712311540254,8.57060487332123,5091721.60483572,0.0,1.0
1999-09-27,61.31,61.63,59.88,61.0,641000,8.62264169319535,8.66764651038377,8.42152641638456,8.57904327654406,4557734.32299916,0.0,1.0
1999-09-28,60.25,61.5,58.75,60.5,616700,8.47356323625868,8.64936330340097,8.26260315568792,8.50872324968714,4384952.81902275,0.0,1.0
1999-09-29,59.38,61.13,59.38,60.5,431400,8.35120638952764,8.59732648352685,8.35120638952764,8.50872324968714,3067404.97182814,0.0,1.0
1999-09-30,58.19,59.88,57.5,59.88,616900,8.18384472560817,8.42152641638456,8.08680308854563,8.42152641638456,4386374.88901432,0.0,1.0
1999-10-01,58.0,59.5,57.13,57.63,386500,8.15712311540254,8.3680831959733,8.03476626867151,8.10508629552843,2748150.25871946,0.0,1.0
1999-10-04,61.38,61.75,58.25,58.5,527600,8.63248649695531,8.68452331682943,8.192283128831,8.22744314225946,3751420.63777591,0.0,1.0
1999-10-05,62.5,62.5,60.88,61.75,395900,8.79000335711481,8.79000335711481,8.5621664700984,8.68452331682943,2814987.54832351,0.0,1.0
1999-10-06,65.25,65.88,62.13,62.5,492800,9.17676350482786,9.26536673866758,8.73796653724069,8.79000335711481,3503980.45924179,0.0,1.0
1999-10-07,64.75,66.88,64.0,65.38,481600,9.10644347797095,9.40600679238142,9.00096343768557,9.19504671181066,3424344.53971356,0.0,1.0
1999-10-08,63.13,64.88,61.0,64.63,547400,8.87860659095453,9.12472668495374,8.57904327654406,9.08956667152528,3892205.56694187,0.0,1.0
1999-10-11,65.38,65.5,62.38,62.75,479200,9.19504671181066,9.21192351825632,8.77312655066915,8.82516337054327,3407279.69981466,0.0,1.0
1999-10-12,65.25,67.13,64.75,64.94,403600,9.17676350482786,9.44116680580988,9.10644347797095,9.13316508817657,2869737.24299916,0.0,1.0
1999-10-13,65.88,65.94,63.06,64.75,347900,9.26536673866758,9.27380514189041,8.86876178719456,9.10644347797095,2473690.75034541,0.0,1.0
1999-10-14,67.56,68.75,64.5,65.94,844000,9.50164202890683,9.66900369282629,9.07128346454249,9.27380514189041,6001135.36444819,0.0,1.0
1999-10-15,66.38,66.5,64.38,66.0,371300,9.3356867655245,9.35256357197016,9.05440665809683,9.28224354511324,2640072.93935973,0.0,1.0
1999-10-18,62.88,66.06,61.88,65.75,606400,8.84344657752607,9.29068194833607,8.70280652381223,9.24708353168478,4311716.21445661,0.0,1.0
1999-10-19,62.0,63.63,60.0,63.38,681000,8.71968333025789,8.94892661781145,8.43840322283022,8.91376660438299,4842148.32131424,0.0,1.0
1999-10-20,64.5,65.0,61.75,62.25,379200,9.07128346454249,9.1416034913994,8.68452331682943,8.75484334368635,2696244.70402696,0.0,1.0
1999-10-21,65.75,66.13,63.13,63.5,323400,9.24708353168478,9.30052675209604,8.87860659095453,8.93064341082865,2299487.17637742,0.0,1.0
1999-10-22,70.13,70.25,65.88,66.0,1036600,9.86308696695139,9.87996377339705,9.26536673866758,9.28224354511324,7370588.7663353,0.0,1.0
1999-10-25,67.69,72.5,67.63,69.16,459000,9.51992523588962,10.1964038942532,9.5114868326668,9.72666611484897,3263650.63066555,0.0,1.0
1999-10-26,67.81,68.38,67.25,68.31,3347100,9.53680204233529,9.61696687295217,9.45804361225554,9.6071220691922,23799052.3440101,0.0,1.0
1999-10-27,67.69,68.38,67.38,67.75,1265900,9.51992523588962,9.61696687295217,9.47632681923834,9.52836363911246,9000992.0116765,0.0,1.0
1999-10-28,70.75,71.0,67.69,68.28,862800,9.95028380025397,9.98544381368243,9.51992523588962,9.60290286758079,6134809.94365627,0.0,1.0
1999-10-29,71.0,73.13,70.5,71.0,1884000,9.98544381368243,10.2850071280929,9.91512378682551,9.98544381368243,13395899.3206403,0.0,1.0
1999-11-01,70.75,71.94,70.38,71.38,873100,9.95028380025397,10.1176454641734,9.89824698037985,10.0388870340937,6208046.54822241,0.0,1.0
1999-11-02,68.88,70.88,68.63,70.75,765000,9.68728689980909,9.96856700723676,9.65212688638063,9.95028380025397,5439417.71777591,0.0,1.0
1999-11-03,70.13,71.0,69.13,69.63,1162400,9.86308696695139,9.98544381368243,9.72244691323755,9.79276694009447,8265070.79103622,0.0,1.0
1999-11-04,70.75,73.19,70.25,70.5,1199900,9.95028380025397,10.2934455313157,9.87996377339705,9.91512378682551,8531708.91445661,0.0,1.0
1999-11-05,74.81,75.44,71.5,71.75,811500,10.5212824183321,10.6098856521719,10.0557638405393,10.0909238539678,5770048.99081721,0.0,1.0
1999-11-08,74.13,75.38,72.25,74.88,767100,10.4256471818067,10.601447248949,10.1612438808247,10.5311272220921,5454349.45268747,0.0,1.0
1999-11-09,75.75,75.88,74.63,74.88,750500,10.6534840688232,10.6717672758059,10.4959672086637,10.5311272220921,5336317.64338667,0.0,1.0
1999-11-10,80.0,80.0,75.25,75.38,942200,11.251204297107,11.251204297107,10.5831640419662,10.601447248949,6699371.73031169,0.0,1.0
1999-11-11,78.06,80.75,75.75,79.81,1340400,10.9783625929021,11.3566843373923,10.6534840688232,11.2244826869013,9530713.08353835,0.0,1.0
1999-11-12,78.31,79.75,75.69,78.25,430200,11.0135226063306,11.2160442836785,10.6450456656003,11.0050842031077,3058872.55187868,0.0,1.0
1999-11-15,78.25,80.63,78.0,78.25,388000,11.0050842031077,11.3398075309467,10.9699241896793,11.0050842031077,2758815.78365629,0.0,1.0
1999-11-16,80.19,80.75,77.5,78.38,521900,11.2779259073126,11.3566843373923,10.8996041628224,11.0233674100905,3710891.643016,0.0,1.0
1999-11-17,79.38,82.38,78.5,79.88,557500,11.1640074638044,11.5859276249459,11.0402442165362,11.2343274906613,3964020.10151642,0.0,1.0
1999-11-18,83.0,83.5,79.38,79.38,334500,11.6731244582485,11.7434444851054,11.1640074638044,11.1640074638044,2378412.06090985,0.0,1.0
1999-11-19,81.25,83.25,80.5,82.88,253900,11.4270043642493,11.7082844716769,11.3215243239639,11.6562476518028,1805317.85430496,0.0,1.0
1999-11-22,79.56,80.63,76.63,77.56,2867800,11.1893226734729,11.3398075309467,10.7772473160913,10.9080425660452,20391061.6091996,0.0,1.0
1999-11-23,85.38,86.25,82.19,82.75,3415100,12.0078477860874,12.1302046328184,11.5592060147403,11.63796444482,24282556.1411458,0.0,1.0
1999-11-24,84.81,86.5,83.75,86.5,1715600,11.9276829554705,12.1653646462469,11.7786044985338,12.1653646462469,12198516.3877338,0.0,1.0
1999-11-26,84.56,85.63,84.5,85.38,342000,11.8925229420421,12.0430077995159,11.8840845388192,12.0078477860874,2431739.68559393,0.0,1.0
1999-11-29,85.13,86.5,84.13,85.25,1167300,11.9726877726589,12.1653646462469,11.8320477189451,11.9895645791046,8299911.50582985,0.0,1.0
1999-11-30,82.94,84.88,81.0,84.88,723200,11.6646860550256,11.9375277592305,11.3918443508208,11.9375277592305,5142205.08953666,0.0,1.0
1999-12-01,83.31,84.38,81.63,83.25,924800,11.7167228748998,11.8672077323736,11.4804475846605,11.7082844716769,6575651.64104463,0.0,1.0
1999-12-02,88.0,88.5,83.88,84.19,1223000,12.3763247268177,12.4466447536746,11.7968877055166,11.8404861221679,8695957.99848354,0.0,1.0
1999-12-03,88.44,89.06,87.38,88.19,586700,12.4382063504517,12.5254031837543,12.2891278935151,12.4030463370233,4171642.32028645,0.0,1.0
1999-12-06,89.63,90.63,88.44,89.25,413900,12.6055680143712,12.746208068085,12.4382063504517,12.55212479396,2942973.84756529,0.0,1.0
1999-12-07,89.88,91.75,88.88,91.5,734800,12.6407280277997,12.9037249282445,12.5000879740858,12.8685649148161,5224685.14904801,0.0,1.0
1999-12-08,90.38,90.56,88.94,90.0,1012400,12.7110480546566,12.7363632643251,12.5085263773087,12.6576048342453,7198518.29735467,0.0,1.0
1999-12-09,88.63,90.63,87.44,90.5,966900,12.4649279606574,12.746208068085,12.2975662967379,12.7279248611022,6874997.37427126,0.0,1.0
1999-12-10,90.0,90.5,88.25,88.75,1229000,12.6576048342453,12.7279248611022,12.4114847402461,12.481804767103,8738620.09823086,0.0,1.0
1999-12-13,92.38,92.88,89.63,89.88,1168300,12.9923281620843,13.0626481889412,12.6055680143712,12.6407280277997,8307021.85578767,0.0,1.0
1999-12-14,85.0,87.75,80.88,87.0,6010000,11.9544045656761,12.3411647133892,11.3749675443751,12.2356846731038,42733203.2468409,0.0,1.0
1999-12-15,82.38,83.75,81.81,83.5,1938000,11.5859276249459,11.7786044985338,11.505762794329,11.7434444851054,13779858.2183656,0.0,1.0
1999-12-16,87.25,88.63,82.38,82.44,1775500,12.2708446865323,12.4649279606574,11.5859276249459,11.5943660281687,12624426.3502106,0.0,1.0
1999-12-17,88.13,90.25,88.0,88.44,1791700,12.3946079338005,12.6927648476738,12.3763247268177,12.4382063504517,12739614.0195282,0.0,1.0
1999-12-20,86.19,89.75,83.75,89.38,975900,12.1217662295956,12.6224448208169,11.7786044985338,12.5704080009427,6938990.52389217,0.0,1.0
1999-12-21,85.88,87.06,85.13,86.5,448600,12.0781678129443,12.2441230763266,11.9726877726589,12.1653646462469,3189702.99110363,0.0,1.0
1999-12-22,86.63,88.44,81.88,86.19,884600,12.1836478532297,12.4382063504517,11.515607598089,12.1217662295956,6289815.57273799,0.0,1.0
1999-12-23,42.56,44.63,42.25,44.5,362950,11.9712813721218,12.5535311944971,11.8840845388192,12.5169647805315,1290350.75860573,0.0,2.0
1999-12-27,42.13,43.25,41.63,43.19,697900,11.8503309259279,12.1653646462469,11.7096908722141,12.1484878398012,2481156.61780118,0.0,1.0
1999-12-28,43.19,43.75,41.25,42.5,2004500,12.1484878398012,12.3060046999607,11.6028044313916,11.9544045656761,7126348.24528225,0.0,1.0
1999-12-29,46.19,46.31,42.69,43.25,1318000,12.9923281620843,13.0260817749756,12.0078477860874,12.1653646462469,4685720.62224093,0.0,1.0
1999-12-30,45.13,49.38,44.41,47.56,1167900,12.6941712482109,13.8896117047785,12.491649570863,13.3776819092602,4152088.85790228,0.0,1.0
1999-12-31,45.94,46.44,44.38,45.06,360200,12.9220081352273,13.0626481889412,12.4832111676402,12.674481640691,1280574.02741365,0.0,1.0
2000-01-03,45.25,48.88,44.25,47.25,2253900,12.7279248611022,13.7489716510647,12.4466447536746,13.2904850759576,8013008.88502952,0.0,1.0
2000-01-04,41.06,45.0,41.0,44.5,1474500,11.5493612109803,12.6576048342453,11.5324844045346,12.5169647805315,5242105.50644482,0.0,1.0
2000-01-05,40.75,41.0,38.31,40.5,1433000,11.4621643776777,11.5324844045346,10.7758409155542,11.3918443508208,5094565.74481888,0.0,1.0
2000-01-06,40.81,42.5,39.38,41.75,2494600,11.4790411841234,11.9544045656761,11.0768106305018,11.7434444851054,8868739.50245996,0.0,1.0
2000-01-07,42.5,42.63,38.38,39.25,3643900,11.9544045656761,11.9909709796417,10.7955305230741,11.0402442165362,12954702.105754,0.0,1.0
2000-01-10,45.81,46.25,43.38,44.13,2250000,12.8854417212617,13.0092049685299,12.2019310602125,12.4128911407833,7999143.70261165,0.0,1.0
2000-01-11,46.0,46.56,45.38,45.88,2202000,12.938884941673,13.0964018018325,12.7644912750678,12.9051313287817,7828495.30362258,0.0,1.0
2000-01-12,44.13,46.25,43.81,46.25,1708300,12.4128911407833,13.0092049685299,12.3228815064064,13.0092049685299,6073305.41652062,0.0,1.0
2000-01-13,43.75,44.81,43.25,44.13,1348900,12.3060046999607,12.6041616138341,12.1653646462469,12.4128911407833,4795575.52909016,0.0,1.0
2000-01-14,46.38,47.31,44.06,44.25,3470200,13.0457713824955,13.3073618824033,12.3932015332633,12.4466447536746,12337168.2119124,0.0,1.0
2000-01-18,44.75,46.13,44.63,46.13,2073700,12.5872848073884,12.9754513556386,12.5535311944971,12.9754513556386,7372366.35382477,0.0,1.0
2000-01-19,45.0,46.5,44.69,45.13,1794600,12.6576048342453,13.0795249953868,12.5704080009427,12.6941712482109,6380117.01720305,0.0,1.0
2000-01-20,46.75,48.69,45.63,45.69,3551500,13.1498450222438,13.6955284306534,12.8348113019248,12.8516881083704,12626203.9377,0.0,1.0
2000-01-21,54.88,55.5,51.5,53.75,9426100,15.4366522956307,15.6110459622359,14.4859255325252,15.1188057742375,33511434.8689723,0.0,1.0
2000-01-24,57.94,59.5,55.5,55.56,5274500,16.2973694243594,16.7361663919466,15.6110459622359,15.6279227686816,18751770.4264112,0.0,1.0
2000-01-25,56.5,59.25,56.5,58.94,3489000,15.8923260696636,16.6658463650897,15.8923260696636,16.5786495317871,12404005.5015164,0.0,1.0
2000-01-26,55.31,57.13,54.63,56.94,1941900,15.5576027418246,16.069532537343,15.3663322687738,16.0160893169318,6903794.2916007,0.0,1.0
2000-01-27,51.88,56.38,50.88,55.44,3000900,14.5928119733477,15.8585724567723,14.3115318659201,15.5941691557902,10668724.5942966,0.0,1.0
2000-01-28,51.0,52.94,50.44,51.25,1956400,14.3452854788114,14.8909688872211,14.1877686186519,14.4156055056683,6955344.32879527,0.0,1.0
2000-01-31,49.69,51.31,47.5,51.31,2326900,13.9768085380811,14.432482312114,13.3608051028145,14.432482312114,8272536.65849201,0.0,1.0
2000-02-01,50.06,51.5,49.31,50.25,2006800,14.0808821778294,14.4859255325252,13.8699220972586,14.1343253982406,7134525.14773376,0.0,1.0
2000-02-02,51.81,53.75,50.5,51.0,2629000,14.5731223658278,15.1188057742375,14.2046454250975,14.3452854788114,9346555.01962931,0.0,1.0
2000-02-03,57.63,59.44,52.63,52.69,3333600,16.2101725910569,16.7192895855009,14.8037720539185,14.8206488603641,11851531.3097894,0.0,1.0
2000-02-04,56.27,57.5,55.88,57.25,2080800,15.8276316449552,16.1736061770913,15.7179324030584,16.1032861502343,7397608.09617524,0.0,1.0
2000-02-07,56.25,56.88,55.63,56.81,948400,15.8220060428067,15.9992125104861,15.6476123762015,15.9795229029662,3371727.95002527,0.0,1.0
2000-02-08,57.63,58.88,56.25,57.38,2174700,16.2101725910569,16.5617727253414,15.8220060428067,16.1398525641999,7731439.02669754,0.0,1.0
2000-02-09,60.5,61.5,57.56,58.13,2275800,17.0174464993743,17.2987266068019,16.1904829835369,16.3508126447707,8090867.21706823,0.0,1.0
2000-02-10,58.13,61.19,57.06,61.13,1786200,16.3508126447707,17.2115297734994,16.0498429298231,17.1946529670537,6350253.54737995,0.0,1.0
2000-02-11,55.94,58.56,55.75,58.56,1038900,15.7348092095041,16.4717630909646,15.6813659890928,16.4717630909646,3693471.2856192,0.0,1.0
2000-02-14,55.5,56.69,54.13,56.56,1077300,15.6110459622359,15.9457692900748,15.22569221506,15.9092028761092,3829990.00481045,0.0,1.0
2000-02-15,54.0,55.5,52.31,55.5,1581100,15.1891258010944,15.6110459622359,14.7137624195416,15.6110459622359,5621087.15919966,0.0,1.0
2000-02-16,55.06,55.38,54.0,54.19,1499200,15.4872827149677,15.5772923493446,15.1891258010944,15.2425690215057,5329918.32842461,0.0,1.0
2000-02-17,53.44,56.88,53.0,56.63,1720900,15.0316089409349,15.9992125104861,14.9078456936667,15.9288924836292,6118100.62125526,0.0,1.0
2000-02-18,52.94,55.13,52.88,54.25,1593800,14.8909688872211,15.5069723224877,14.8740920807754,15.2594458279513,5666237.88143217,0.0,1.0
2000-02-22,57.5,57.94,55.88,56.38,3974800,16.1736061770913,16.2973694243594,15.7179324030584,15.8585724567723,14131109.5062847,0.0,1.0
2000-02-23,62.38,63.81,59.31,59.5,4926600,17.5462531013383,17.9484836549599,16.6827231715353,16.7361663919466,17514925.0512384,0.0,1.0
2000-02-24,61.27,66.63,60.88,65.0,3752900,17.2340321820936,18.7416935579059,17.1243329401968,18.2832069827988,13342216.1784583,0.0,1.0
2000-02-25,61.31,62.31,58.88,60.0,3925700,17.2452833863907,17.5265634938184,16.5617727253414,16.8768064456604,13956550.4148189,0.0,1.0
2000-02-28,62.25,63.44,60.0,63.25,1903600,17.5096866873727,17.8444100152116,16.8768064456604,17.7909667948004,6767631.08990733,0.0,1.0
2000-02-29,60.88,62.88,60.0,62.5,2673600,17.1243329401968,17.6868931550521,16.8768064456604,17.5800067142296,9505115.82368997,0.0,1.0
2000-03-01,60.5,63.0,59.13,61.13,2500200,17.0174464993743,17.7206467679435,16.6320927521984,17.1946529670537,8888648.48234203,0.0,1.0
2000-03-02,64.94,65.31,60.56,62.0,3079300,18.2663301763531,18.3704038161014,17.0343233058199,17.4393666605158,10947450.3126454,0.0,1.0
2000-03-03,68.5,68.88,65.88,66.5,2456200,19.2676873587957,19.3745737996182,18.5307334773352,18.7051271439403,8732220.78326873,0.0,1.0
2000-03-06,66.25,70.0,65.88,69.94,2138000,18.6348071170834,19.6896075199372,18.5307334773352,19.6727307134915,7600964.10497051,0.0,1.0
2000-03-07,67.88,69.5,66.25,68.0,1710000,19.0932936921905,19.5489674662233,18.6348071170834,19.1270473050818,6079349.21398484,0.0,1.0
2000-03-08,65.88,69.5,63.5,69.25,1487300,18.5307334773352,19.5489674662233,17.8612868216573,19.4786474393664,5287611.74617522,0.0,1.0
2000-03-09,68.19,68.5,65.63,66.38,1381600,19.1804905254931,19.2676873587957,18.4604134504782,18.671373531049,4911829.75090143,0.0,1.0
2000-03-10,72.38,72.63,68.94,69.25,3408500,20.359054175615,20.429374202472,19.3914506060638,19.4786474393664,12117813.9157119,0.0,1.0
2000-03-13,68.5,72.13,67.69,68.88,1774000,19.2676873587957,20.2887341487581,19.0398504717792,19.3745737996182,6306880.41263689,0.0,1.0
2000-03-14,64.06,71.31,63.25,70.44,1777300,18.0188036818168,20.0580844606674,17.7909667948004,19.8133707672054,6318612.4900674,0.0,1.0
2000-03-15,61.63,66.13,60.56,66.0,2308500,17.3352930207675,18.6010535041921,17.0343233058199,18.5644870902265,8207121.43887955,0.0,1.0
2000-03-16,62.69,63.0,60.38,61.88,2119800,17.6334499346409,17.7206467679435,16.983692886483,17.4056130476245,7536259.92035383,0.0,1.0
2000-03-17,64.63,65.0,62.25,62.31,2126300,18.1791333430506,18.2832069827988,17.5096866873727,17.5265634938184,7559368.55771692,0.0,1.0
2000-03-20,64.0,69.38,63.69,66.25,2826700,18.0019268753711,19.515213853332,17.9147300420686,18.6348071170834,10049413.1129655,0.0,1.0
2000-03-21,68.13,68.19,62.25,64.56,2124900,19.1636137190474,19.1804905254931,17.5096866873727,18.1594437355306,7554391.31274643,0.0,1.0
2000-03-22,69.94,70.56,68.69,69.25,1594200,19.6727307134915,19.8471243800967,19.3211305792069,19.4786474393664,5667659.95142376,0.0,1.0
2000-03-23,71.0,72.63,69.63,72.5,2843600,19.9708876273649,20.429374202472,19.5855338801889,20.3928077885064,10109495.5701095,0.0,1.0
2000-03-24,74.0,75.12,71.88,72.25,2659900,20.8147279496479,21.1297616699669,20.2184141219012,20.3224877616494,9456409.92647851,0.0,1.0
2000-03-27,77.06,77.5,74.83,75.63,1982000,21.6754450783766,21.7992083256447,21.0481904388128,21.273214524755,7046356.80825609,0.0,1.0
2000-03-28,78.13,79.75,77.0,78.38,1983200,21.9764147933242,22.432088567357,21.6585682719309,22.0467348201811,7050623.01823082,0.0,1.0
2000-03-29,72.63,78.31,71.38,78.0,2232700,20.429374202472,22.0270452126612,20.0777740681874,21.9398483793586,7937639.17547597,0.0,1.0
2000-03-30,66.44,70.88,62.63,70.75,3493400,18.6882503374947,19.9371340144735,17.6165731281952,19.9005676005079,12419648.2714237,0.0,1.0
2000-03-31,70.44,70.88,66.38,68.13,2342600,19.8133707672054,19.9371340144735,18.671373531049,19.1636137190474,8328352.90566131,0.0,1.0
2000-04-03,63.56,70.31,62.13,70.25,2215200,17.878163628103,19.7768043532398,17.4759330744814,19.7599275467941,7875423.61334455,0.0,1.0
2000-04-04,60.19,64.5,58.0,64.34,4741700,16.9302496660717,18.142566929085,16.3142462308051,18.0975621118965,16857573.1976327,0.0,1.0
2000-04-05,61.5,63.94,57.94,59.56,4171000,17.2987266068019,17.9850500689255,16.2973694243594,16.7530431983923,14828634.8371525,0.0,1.0
2000-04-06,62.88,64.0,62.13,63.0,2638100,17.6868931550521,18.0019268753711,17.4759330744814,17.7206467679435,9378907.11193768,0.0,1.0
2000-04-07,64.88,65.25,62.75,63.5,2643300,18.2494533699075,18.3535270096557,17.6503267410865,17.8612868216573,9397394.02182813,0.0,1.0
2000-04-10,60.88,65.38,60.75,65.38,2127900,17.1243329401968,18.3900934236213,17.0877665262312,18.3900934236213,7565056.83768323,0.0,1.0
2000-04-11,57.75,60.0,57.38,59.0,1900700,16.2439262039482,16.8768064456604,16.1398525641999,16.5955263382328,6757321.0824684,0.0,1.0
2000-04-12,51.06,57.69,49.63,57.52,4618100,14.362162285257,16.2270493975025,13.9599317316355,16.1792317792398,16418153.5702359,0.0,1.0
2000-04-13,54.48,56.5,50.5,53.38,4134100,15.3241402526597,15.8923260696636,14.2046454250975,15.0147321344892,14697448.8804296,0.0,1.0
2000-04-14,49.75,54.38,49.5,52.0,3753400,13.9936853445268,15.2960122419169,13.9233653176699,14.626565586239,13343993.7659477,0.0,1.0
2000-04-17,56.5,57.31,48.75,48.75,3900600,15.8923260696636,16.12016295668,13.7124052370991,13.7124052370991,13867315.5228475,0.0,1.0
2000-04-18,59.44,59.5,56.06,56.88,3094800,16.7192895855009,16.7361663919466,15.7685628223954,15.9992125104861,11002555.5248189,0.0,1.0
2000-04-19,65.88,66.63,61.69,61.94,6754600,18.5307334773352,18.7416935579059,17.3521698272132,17.4224898540701,24013784.9127379,0.0,1.0
2000-04-20,68.81,70.19,65.13,66.25,4971700,19.3548841920982,19.7430507403484,18.3197733967644,18.6348071170834,17675263.4427886,0.0,1.0
2000-04-24,63.75,65.13,60.63,62.69,5475500,17.9316068485142,18.3197733967644,17.0540129133399,17.6334499346409,19466360.5971778,0.0,1.0
2000-04-25,65.38,67.06,64.5,65.88,3472000,18.3900934236213,18.8626440040998,18.142566929085,18.5307334773352,12343567.5268745,0.0,1.0
2000-04-26,65.44,66.56,64.25,66.56,2128900,18.406970230067,18.722003950386,18.0722469022281,18.722003950386,7568612.01266217,0.0,1.0
2000-04-27,69.0,70.13,62.0,63.0,2949900,19.4083274125095,19.7261739339028,17.4393666605158,17.7206467679435,10487410.6703707,0.0,1.0
2000-04-28,70.25,72.0,68.75,70.28,2214600,19.7599275467941,20.2521677347925,19.3380073856526,19.7683659500169,7873290.5083572,0.0,1.0
2000-05-01,66.44,70.0,65.31,69.94,3784800,18.6882503374947,19.6896075199372,18.3704038161014,19.6727307134915,13455626.2602864,0.0,1.0
2000-05-02,64.25,66.38,64.13,66.38,2014800,18.0722469022281,18.671373531049,18.0384932893367,18.671373531049,7162966.54756527,0.0,1.0
2000-05-03,58.5,62.88,57.0,61.94,4539600,16.4548862845189,17.6868931550521,16.0329661233774,17.4224898540701,16139072.3343892,0.0,1.0
2000-05-04,57.13,59.88,55.88,59.69,3046800,16.069532537343,16.8430528327691,15.7179324030584,16.7896096123579,10831907.1258298,0.0,1.0
2000-05-05,54.5,58.25,54.5,56.63,3074500,15.3297658548082,16.384566257662,15.3297658548082,15.9288924836292,10930385.4727464,0.0,1.0
2000-05-08,52.44,54.25,51.56,53.5,3233700,14.7503288335072,15.2594458279513,14.5028023389709,15.0484857473806,11496369.3293934,0.0,1.0
2000-05-09,50.63,53.44,49.88,53.38,2940600,14.2412118390631,15.0316089409349,14.0302517584924,15.0147321344892,10454347.5430666,0.0,1.0
2000-05-10,46.31,49.94,44.75,49.81,5617400,13.0260817749756,14.047128564938,12.5872848073884,14.0105621509724,19970839.9266891,0.0,1.0
2000-05-11,51.13,51.75,46.63,48.0,4661200,14.381851892777,14.5562455593821,13.1160914093524,13.5014451565284,16571381.6118281,0.0,1.0
2000-05-12,53.25,55.5,52.13,52.5,2598400,14.9781657205236,15.6110459622359,14.6631320002046,14.7672056399529,9237766.66527382,0.0,1.0
2000-05-15,57.77,57.88,50.38,53.81,2884000,16.2495518060967,16.2804926179138,14.1708918122062,15.1356825806831,10253124.6392587,0.0,1.0
2000-05-16,56.25,59.5,54.0,58.81,2936900,15.8220060428067,16.7361663919466,15.1891258010944,16.5420831178215,10441193.3956445,0.0,1.0
2000-05-17,54.13,56.75,53.38,53.75,2039600,15.22569221506,15.9626460965205,15.0147321344892,15.1188057742375,7251134.88704296,0.0,1.0
2000-05-18,52.13,55.0,51.75,54.88,2817900,14.6631320002046,15.4704059085221,14.5562455593821,15.4366522956307,10018127.5731508,0.0,1.0
2000-05-19,51.19,51.38,49.75,50.25,4393900,14.3987286992226,14.4521719196339,13.9936853445268,14.1343253982406,15621083.3399579,0.0,1.0
2000-05-22,50.19,52.38,48.88,52.13,2409000,14.117448591795,14.7334520270616,13.7489716510647,14.6631320002046,8564416.52426282,0.0,1.0
2000-05-23,49.63,52.75,49.45,50.5,1246600,13.9599317316355,14.8375256668098,13.9093013122985,14.2046454250975,4431881.12874472,0.0,1.0
2000-05-24,50.0,50.38,47.25,49.81,3100000,14.0640053713837,14.1708918122062,13.2904850759576,14.0105621509724,11021042.4347093,0.0,1.0
2000-05-25,50.13,53.63,49.88,50.38,2759000,14.1005717853493,15.0850521613462,14.0302517584924,14.1708918122062,9808727.76689132,0.0,1.0
2000-05-26,48.0,52.31,47.88,50.75,2026800,13.5014451565284,14.7137624195416,13.467691543637,14.2749654519545,7205628.64731253,0.0,1.0
2000-05-30,50.06,50.75,49.06,50.44,3025000,14.0808821778294,14.2749654519545,13.7996020704017,14.1877686186519,10754404.3112889,0.0,1.0
2000-05-31,54.44,59.5,54.0,58.5,13846200,15.3128890483626,16.7361663919466,15.1891258010944,16.4548862845189,49225663.7933782,0.0,1.0
2000-06-01,62.88,64.0,56.19,56.81,9739100,17.6868931550521,18.0019268753711,15.805129236361,15.9795229029662,34624204.63738,0.0,1.0
2000-06-02,67.0,67.75,65.0,65.94,5110600,18.8457671976542,19.0567272782249,18.2832069827988,18.5476102837808,18169077.2473631,0.0,1.0
2000-06-05,66.56,67.88,64.38,66.53,3600700,18.722003950386,19.0932936921905,18.1088133161937,18.7135655471631,12801118.5466638,0.0,1.0
2000-06-06,65.13,68.19,64.88,66.75,2469200,18.3197733967644,19.1804905254931,18.2494533699075,18.7754471707972,8778438.05799495,0.0,1.0
2000-06-07,63.56,65.5,62.19,65.5,3140300,17.878163628103,18.4238470365126,17.492809880927,18.4238470365126,11164315.9863605,0.0,1.0
2000-06-08,62.5,64.5,61.38,64.38,2768100,17.5800067142296,18.142566929085,17.2649729939106,18.1088133161937,9841079.85919967,0.0,1.0
2000-06-09,64.88,64.94,61.5,62.77,1781400,18.2494533699075,18.2663301763531,17.2987266068019,17.6559523432351,6333188.70748104,0.0,1.0
2000-06-12,65.0,66.75,63.38,65.31,2524700,18.2832069827988,18.7754471707972,17.827533208766,18.3704038161014,8975750.26932604,0.0,1.0
2000-06-13,64.56,66.0,63.75,64.44,2564500,18.1594437355306,18.5644870902265,17.9316068485142,18.1256901226393,9117246.2334878,0.0,1.0
2000-06-14,68.0,68.25,65.0,65.38,2932100,19.1270473050818,19.1973673319388,18.2832069827988,18.3900934236213,10424128.5557456,0.0,1.0
2000-06-15,69.31,69.75,66.25,68.13,3679100,19.4955242458121,19.6192874930803,18.6348071170834,19.1636137190474,13079844.2650126,0.0,1.0
2000-06-16,71.31,72.75,68.25,69.31,2761800,20.0580844606674,20.4631278153633,19.1973673319388,19.4955242458121,9818682.25683237,0.0,1.0
2000-06-19,71.5,72.94,69.88,70.84,3026900,20.1115276810787,20.5165710357745,19.6558539070459,19.9258828101764,10761159.1437489,0.0,1.0
2000-06-20,73.38,73.94,71.63,72.88,5239100,20.6403342830427,20.7978511432022,20.1480940950443,20.4996942293289,18625917.2321567,0.0,1.0
2000-06-21,75.69,76.13,72.19,72.81,2886300,21.2900913312006,21.4138545784688,20.3056109552038,20.4800046218089,10261301.5417102,0.0,1.0
2000-06-22,71.5,76.0,71.19,75.94,4336900,20.1115276810787,21.3772881645032,20.0243308477761,21.3604113580576,15418438.3661584,0.0,1.0
2000-06-23,71.13,72.13,70.69,71.75,2410600,20.0074540413304,20.2887341487581,19.8836907940623,20.1818477079356,8570104.80422917,0.0,1.0
2000-06-26,71.63,72.75,71.38,71.81,3595000,20.1480940950443,20.4631278153633,20.0777740681874,20.1987245143813,12780854.0492839,0.0,1.0
2000-06-27,69.63,72.5,68.94,71.78,3056400,19.5855338801889,20.3928077885064,19.3914506060638,20.1902861111584,10866036.8056277,0.0,1.0
2000-06-28,68.75,70.13,67.94,69.75,2852700,19.3380073856526,19.7261739339028,19.1101704986362,19.6192874930803,10141847.6624179,0.0,1.0
2000-06-29,67.06,68.2,65.44,67.25,3777100,18.8626440040998,19.1833033265674,18.406970230067,18.9160872245111,13428251.4129486,0.0,1.0
2000-06-30,68.69,70.31,65.88,67.25,2507500,19.3211305792069,19.7768043532398,18.5307334773352,18.9160872245111,8914601.2596883,0.0,1.0
2000-07-03,69.25,69.63,67.5,68.69,641500,19.4786474393664,19.5855338801889,18.986407251368,19.3211305792069,2280644.74898905,0.0,1.0
2000-07-05,65.31,69.25,64.75,69.25,2306800,18.3704038161014,19.4786474393664,18.2128869559419,19.4786474393664,8201077.64141533,0.0,1.0
2000-07-06,68.63,68.88,64.81,64.94,1772100,19.3042537727613,19.3745737996182,18.2297637623876,18.2663301763531,6300125.5801769,0.0,1.0
2000-07-07,69.38,71.5,69.0,69.06,1926700,19.515213853332,20.1115276810787,19.4083274125095,19.4252042189552,6849755.63192082,0.0,1.0
2000-07-10,70.63,71.0,67.5,68.0,2480200,19.8668139876166,19.9708876273649,18.986407251368,19.1270473050818,8817544.98276327,0.0,1.0
2000-07-11,71.61,72.88,70.5,70.75,1838700,20.1424684928957,20.4996942293289,19.830247573651,19.9005676005079,6536900.23377423,0.0,1.0
2000-07-12,73.75,74.38,72.25,72.44,1734700,20.744407922791,20.9216143904704,20.3224877616494,20.3759309820607,6167162.0359646,0.0,1.0
2000-07-13,79.63,79.88,75.0,75.13,5232400,22.3983349544657,22.4686549813226,21.0960080570755,21.1325744710411,18602097.5597978,0.0,1.0
2000-07-14,83.75,84.81,82.81,84.75,4599400,23.5572089970677,23.855365910941,23.2928056960857,23.8384891044954,16351671.7981297,0.0,1.0
2000-07-17,84.56,85.31,83.63,85.31,2959700,23.7850458840841,23.9960059646549,23.5234553841764,23.9960059646549,10522251.3851643,0.0,1.0
2000-07-18,79.94,83.31,79.38,83.25,2963800,22.4855317877683,23.4334457497995,22.3280149276088,23.4165689433539,10536827.6025779,0.0,1.0
2000-07-19,76.19,79.5,75.5,79.5,1721300,21.4307313849145,22.3617685405001,21.2366481107894,22.3617685405001,6119522.69124684,0.0,1.0
2000-07-20,80.69,81.75,77.0,77.06,2871800,22.696491868339,22.9946487822123,21.6585682719309,21.6754450783766,10209751.5045156,0.0,1.0
2000-07-21,80.44,80.56,77.5,79.75,1978200,22.6261718414821,22.6599254543734,21.7992083256447,22.432088567357,7032847.14333614,0.0,1.0
2000-07-24,82.88,83.81,80.38,80.84,2057100,23.3124953036056,23.5740858035134,22.6092950350364,22.7386838844532,7313350.44917439,0.0,1.0
2000-07-25,83.81,84.0,81.69,83.75,1924200,23.5740858035134,23.6275290239246,22.9777719757667,23.5572089970677,6840867.69447345,0.0,1.0
2000-07-26,79.88,83.69,78.0,83.63,3086000,22.4686549813226,23.540332190622,21.9398483793586,23.5234553841764,10971269.9850042,0.0,1.0
2000-07-27,74.0,80.75,72.69,77.0,8436900,20.8147279496479,22.7133686747847,20.4462510089176,21.6585682719309,29994655.7798062,0.0,1.0
2000-07-28,69.88,75.06,69.19,74.19,4436400,19.6558539070459,21.1128848635212,19.4617706329208,20.8681711700591,15772178.2765627,0.0,1.0
2000-07-31,70.8,71.25,66.0,70.5,4677900,19.9146316058793,20.0412076542218,18.5644870902265,19.830247573651,16630753.0339764,0.0,1.0
2000-08-01,71.06,75.31,70.5,70.75,3522100,19.9877644338105,21.1832048903781,19.830247573651,19.9005676005079,12521681.7933193,0.0,1.0
2000-08-02,74.06,74.94,70.63,70.75,3036200,20.8316047560935,21.0791312506299,19.8668139876166,19.9005676005079,10794222.2710531,0.0,1.0
2000-08-03,71.19,71.38,67.63,70.44,5085400,20.0243308477761,20.0777740681874,19.0229736653336,19.8133707672054,18079486.8378939,0.0,1.0
2000-08-04,71.44,74.06,71.25,73.0,2236300,20.094650874633,20.8316047560935,20.0412076542218,20.5334478422202,7950437.80540018,0.0,1.0
2000-08-07,76.63,77.31,71.44,72.69,3367200,21.5544946321827,21.7457651052335,20.094650874633,20.4462510089176,11970985.1890817,0.0,1.0
2000-08-08,77.63,79.0,75.75,76.5,3102300,21.8357747396103,22.2211284867862,21.3069681376463,21.5179282182171,11029219.3371609,0.0,1.0
2000-08-09,77.38,78.75,75.5,78.38,2390200,21.7654547127534,22.1508084599293,21.2366481107894,22.0467348201811,8497579.23465881,0.0,1.0
2000-08-10,74.25,77.5,74.19,77.28,1726500,20.8850479765048,21.7992083256447,20.8681711700591,21.7373267020106,6138009.60113732,0.0,1.0
2000-08-11,76.06,77.0,72.63,73.69,2569900,21.3941649709489,21.6585682719309,20.429374202472,20.7275311163453,9136444.17837405,0.0,1.0
2000-08-14,77.38,78.25,75.75,76.72,2892400,21.7654547127534,22.0101684062155,21.3069681376463,21.5798098418511,10282988.1090817,0.0,1.0
2000-08-15,79.19,80.0,77.25,77.56,2732300,22.2745717071975,22.5024085942139,21.7288882987878,21.8160851320904,9713804.59495367,0.0,1.0
2000-08-16,78.5,80.06,77.75,79.44,2209800,22.0804884330724,22.5192854006596,21.8695283525016,22.3448917340544,7856225.6684583,0.0,1.0
2000-08-17,79.44,79.94,78.0,78.09,2199500,22.3448917340544,22.4855317877683,21.9398483793586,21.9651635890271,7819607.36617524,0.0,1.0
2000-08-18,76.63,80.5,74.88,80.09,5204900,21.5544946321827,22.6430486479278,21.0622544441842,22.5277238038824,18504330.247877,0.0,1.0
2000-08-21,79.75,80.5,76.5,76.63,3421200,22.432088567357,22.6430486479278,21.5179282182171,21.5544946321827,12162964.6379444,0.0,1.0
2000-08-22,78.25,80.13,77.81,80.13,1239300,22.0101684062155,22.5389750081795,21.8864051589473,22.5389750081795,4405928.35139848,0.0,1.0
2000-08-23,79.75,80.0,77.0,78.0,1786000,22.432088567357,22.5024085942139,21.6585682719309,21.9398483793586,6349542.51238416,0.0,1.0
2000-08-24,79.38,81.88,79.25,80.19,3087100,22.3280149276088,23.0312151961779,22.2914485136432,22.5558518146252,10975180.677481,0.0,1.0
2000-08-25,81.69,82.0,79.0,79.06,2001800,22.9777719757667,23.0649688090693,22.2211284867862,22.2380052932319,7116749.27283909,0.0,1.0
2000-08-28,80.5,82.38,80.19,81.88,1952200,22.6430486479278,23.1718552498918,22.5558518146252,23.0312151961779,6940412.59388373,0.0,1.0
2000-08-29,83.25,83.5,80.25,80.63,2143000,23.4165689433539,23.4868889702108,22.5727286210708,22.6796150618934,7618739.97986519,0.0,1.0
2000-08-30,81.69,83.13,81.13,83.13,1121600,22.9777719757667,23.3828153304625,22.8202551156072,23.3828153304625,3987484.25637742,0.0,1.0
2000-08-31,83.31,83.88,80.88,81.63,2337100,23.4334457497995,23.5937754110333,22.7499350887503,22.960895169321,8308799.44327718,0.0,1.0
2000-09-01,83.13,85.5,82.31,85.25,1789800,23.3828153304625,24.0494491850661,23.1521656423718,23.9791291582092,6363052.17730414,0.0,1.0
2000-09-05,86.0,86.25,81.63,82.88,3052700,24.19008923878,24.2604092656369,22.960895169321,23.3124953036056,10852882.6582055,0.0,1.0
2000-09-06,88.25,89.81,87.13,88.88,5868300,24.8229694804922,25.2617664480794,24.5079357601732,25.0001759481717,20862833.3289048,0.0,1.0
2000-09-07,87.0,88.88,85.75,88.81,1942000,24.4713693462076,25.0001759481717,24.119769211923,24.9804863406517,6904149.80909858,0.0,1.0
2000-09-08,87.0,89.69,86.5,88.63,2802000,24.4713693462076,25.2280128351881,24.3307292924938,24.9298559213147,9961600.29098569,0.0,1.0
2000-09-11,83.75,88.25,82.5,87.25,2660700,23.5572089970677,24.8229694804922,23.2056088627831,24.5416893730646,9459254.06646167,0.0,1.0
2000-09-12,82.88,86.0,82.38,84.28,3213600,23.3124953036056,24.19008923878,23.1718552498918,23.7062874540044,11424910.3123168,0.0,1.0
2000-09-13,82.98,83.63,76.5,76.56,10571300,23.3406233143484,23.5234553841764,21.5179282182171,21.5348050246627,37582821.2548526,0.0,1.0
2000-09-14,83.94,85.75,83.38,84.09,2354200,23.610652217479,24.119769211923,23.4531353573195,23.6528442335931,8369592.935417,0.0,1.0
2000-09-15,81.56,84.38,80.75,84.38,2312800,22.9412055618011,23.7344154647471,22.7133686747847,23.7344154647471,8222408.69128896,0.0,1.0
2000-09-18,80.63,84.88,79.25,84.13,3420200,22.6796150618934,23.875055518461,22.2914485136432,23.6640954378902,12159409.4629654,0.0,1.0
2000-09-19,83.88,84.5,79.13,81.06,3153300,23.5937754110333,23.7681690776385,22.2576949007518,22.8005655080873,11210533.2610868,0.0,1.0
2000-09-20,83.63,83.88,80.44,83.88,2657900,23.5234553841764,23.5937754110333,22.6261718414821,23.5937754110333,9449299.57652063,0.0,1.0
2000-09-21,84.06,85.63,82.0,83.0,3424700,23.6444058303703,24.0860155990317,23.0649688090693,23.3462489164969,12175407.7503707,0.0,1.0
2000-09-22,83.38,85.13,77.81,77.88,7722100,23.4531353573195,23.9453755453179,21.8864051589473,21.9060947664672,27453416.7048609,0.0,1.0
2000-09-25,85.75,87.38,84.63,84.75,3128300,24.119769211923,24.5782557870302,23.804735491604,23.8384891044954,11121653.8866133,0.0,1.0
2000-09-26,85.81,86.88,84.75,86.28,2419300,24.1366460183687,24.4376157333163,23.8384891044954,24.2688476688597,8601034.82654591,0.0,1.0
2000-09-27,84.56,87.38,83.75,87.38,3648000,23.7850458840841,24.5782557870302,23.5572089970677,24.5782557870302,12969278.3231677,0.0,1.0
2000-09-28,86.5,87.88,81.06,81.5,5374000,24.3307292924938,24.718895840744,22.8005655080873,22.9243287553554,19105510.3368155,0.0,1.0
2000-09-29,82.13,86.38,81.38,85.13,2617300,23.1015352230349,24.2969756796025,22.8905751424641,23.9453755453179,9304959.47237572,0.0,1.0
2000-10-02,82.0,85.25,81.25,83.69,2535600,23.0649688090693,23.9791291582092,22.8540087284985,23.540332190622,9014501.67659645,0.0,1.0
2000-10-03,82.94,85.13,82.38,83.25,1923900,23.3293721100513,23.9453755453179,23.1718552498918,23.4165689433539,6839801.14197978,0.0,1.0
2000-10-04,79.06,82.5,77.56,82.5,5136400,22.2380052932319,23.2056088627831,21.8160851320904,23.2056088627831,18260800.7618197,0.0,1.0
2000-10-05,76.81,79.13,76.19,78.0,2686200,21.6051250515196,22.2576949007518,21.4307313849145,21.9398483793586,9549911.02842462,0.0,1.0
2000-10-06,74.63,77.31,72.5,77.06,3700700,20.9919344173273,21.7457651052335,20.3928077885064,21.6754450783766,13156636.0445577,0.0,1.0
2000-10-09,73.94,75.63,71.75,74.41,3038500,20.7978511432022,21.273214524755,20.1818477079356,20.9300527936932,10802399.1735046,0.0,1.0
2000-10-10,65.19,73.25,64.0,72.63,6875900,18.3366502032101,20.6037678690771,18.0019268753711,20.429374202472,24445027.6376832,0.0,1.0
2000-10-11,59.88,63.88,53.56,61.06,15704000,16.8430528327691,17.9681732624798,15.0653625538262,17.1749633595338,55830467.8692503,0.0,1.0
2000-10-12,62.75,65.5,60.94,64.25,7307900,17.6503267410865,18.4238470365126,17.1412097466425,18.0722469022281,25980863.2285847,0.0,1.0
2000-10-13,70.0,70.0,61.5,62.0,7434800,19.6896075199372,19.6896075199372,17.2987266068019,17.4393666605158,26432014.9334119,0.0,1.0
2000-10-16,70.61,72.13,68.06,71.69,7565200,19.8611883854681,20.2887341487581,19.1439241115275,20.1649709014899,26895609.7506655,0.0,1.0
2000-10-17,36.81,38.73,35.75,36.63,5039850,20.7078415088254,21.7879571213476,20.1115276810787,20.6065806701514,8958774.30880158,0.0,2.0
2000-10-18,37.81,40.0,34.25,34.63,9833300,21.2704017236807,22.5024085942139,19.2676873587957,19.4814602404407,17479551.060198,0.0,1.0
2000-10-19,42.94,43.0,39.38,40.19,10038600,24.1563356258886,24.19008923878,22.1536212610036,22.6092950350364,17844489.771786,0.0,1.0
2000-10-20,41.5,42.25,39.5,40.0,11151400,23.3462489164969,23.7681690776385,22.2211284867862,22.5024085942139,19822589.1300674,0.0,1.0
2000-10-23,40.0,41.88,38.81,41.63,6630300,22.5024085942139,23.560021798142,21.8329619385361,23.4193817444281,11785938.331428,0.0,1.0
2000-10-24,39.31,41.63,39.0,40.13,9672300,22.1142420459637,23.4193817444281,21.9398483793586,22.5755414221451,17193359.4743935,0.0,1.0
2000-10-25,34.06,38.25,33.94,37.0,6812700,19.1608009179732,21.5179282182171,19.0932936921905,20.8147279496479,12110170.2895071,0.0,1.0
2000-10-26,35.63,36.63,31.94,35.31,12568200,20.044020455296,20.6065806701514,17.9681732624798,19.8640011865423,22341075.0851475,0.0,1.0
2000-10-27,35.81,37.5,35.63,36.75,5179300,20.14528129397,21.0960080570755,20.044020455296,20.674087895934,9206658.88420809,0.0,1.0
2000-10-30,34.13,35.63,33.25,35.25,5168100,19.200180133013,20.044020455296,18.7051271439403,19.830247573651,9186749.90432605,0.0,1.0
2000-10-31,38.0,39.13,34.63,34.75,6195400,21.3772881645032,22.0129812072898,19.4814602404407,19.5489674662233,11012865.5322578,0.0,1.0
2000-11-01,37.25,39.81,36.44,36.75,3576200,20.9553680033617,22.3955221533914,20.4996942293289,20.674087895934,6357008.37983994,0.0,1.0
2000-11-02,37.38,38.88,36.25,38.56,3902600,21.0285008312929,21.8723411535759,20.3928077885064,21.6923218848222,6937212.9364027,0.0,1.0
2000-11-03,37.25,38.13,36.25,38.06,5418000,20.9553680033617,21.4504209924344,20.3928077885064,21.4110417773945,9630969.0179444,0.0,1.0
2000-11-06,37.56,38.69,35.56,37.25,5263700,21.1297616699669,21.7654547127534,20.0046412402562,20.9553680033617,9356687.26831928,0.0,1.0
2000-11-07,33.75,37.25,33.13,37.25,6548900,18.986407251368,20.9553680033617,18.6376199181577,20.9553680033617,11641242.7097852,0.0,1.0
2000-11-08,30.75,34.38,29.81,33.94,13322800,17.2987266068019,19.3408201867269,16.7699200048379,19.0932936921905,23682442.604701,0.0,1.0
2000-11-09,28.88,30.88,28.5,29.19,11266000,16.2467390050224,17.3718594347331,16.0329661233774,16.4211326716276,20026300.6563606,0.0,1.0
2000-11-10,29.0,29.38,27.13,28.0,12338900,16.3142462308051,16.5280191124501,15.2622586290256,15.7516860159497,21933474.2738121,0.0,1.0
2000-11-13,28.81,31.0,27.25,27.38,10567000,16.2073597899826,17.4393666605158,15.3297658548082,15.4028986827394,18783767.0012215,0.0,1.0
2000-11-14,30.75,32.06,30.0,31.75,8642900,17.2987266068019,18.0356804882625,16.8768064456604,17.8612868216573,15363510.9127338,0.0,1.0
2000-11-15,32.44,33.31,30.13,31.38,12968000,18.2494533699075,18.7388807568316,16.9499392735916,17.6531395421608,23051754.5634372,0.0,1.0
2000-11-16,31.44,32.25,30.75,31.19,5776900,17.6868931550521,18.142566929085,17.2987266068019,17.5462531013383,10268945.1679149,0.0,1.0
2000-11-17,32.63,33.0,30.94,32.06,6779800,18.35633981073,18.5644870902265,17.4056130476245,18.0356804882625,12051687.6611036,0.0,1.0
2000-11-20,28.59,32.0,28.5,31.25,4950600,16.0835965427144,18.0019268753711,16.0329661233774,17.5800067142296,8800124.62536647,0.0,1.0
2000-11-21,27.06,29.19,27.0,29.13,11088900,15.2228794139857,16.4211326716276,15.1891258010944,16.3873790587363,19711489.9119756,0.0,1.0
2000-11-22,26.63,27.13,25.25,27.06,10352800,14.9809785215979,15.2622586290256,14.2046454250975,15.2228794139857,18403007.7609773,0.0,1.0
2000-11-24,28.69,28.88,27.06,27.31,3350700,16.1398525641999,16.2467390050224,15.2228794139857,15.3635194676996,5956162.40096463,0.0,1.0
2000-11-27,30.69,31.13,29.48,30.0,7451200,17.2649729939106,17.512499488447,16.5842751339357,16.8768064456604,13245159.9015333,0.0,1.0
2000-11-28,27.63,30.5,27.38,30.25,5467300,15.5435387364533,17.1580865530881,15.4028986827394,17.0174464993743,9718604.08117521,0.0,1.0
2000-11-29,27.31,28.38,26.06,27.94,3453300,15.3635194676996,15.9654588975948,14.6603191991304,15.7179324030584,6138542.87738414,0.0,1.0
2000-11-30,25.06,28.0,21.38,25.0,19798500,14.097758984275,15.7516860159497,12.0275373936073,14.0640053713837,35193565.910257,0.0,1.0
2000-12-01,29.81,30.19,26.75,27.13,11090600,16.7699200048379,16.983692886483,15.0484857473806,15.2622586290256,19714511.8107077,0.0,1.0
2000-12-04,28.0,30.5,27.13,29.94,8796500,15.7516860159497,17.1580865530881,15.2622586290256,16.8430528327691,15636548.3511163,0.0,1.0
2000-12-05,32.31,32.44,28.63,30.0,11140900,18.1763205419763,18.2494533699075,16.1060989513086,16.8768064456604,19803924.461428,0.0,1.0
2000-12-06,29.88,32.56,29.25,31.69,8092600,16.8092992198778,18.3169605956901,16.4548862845189,17.827533208766,14385304.5172789,0.0,1.0
2000-12-07,27.25,27.5,26.13,27.25,11221500,15.3297658548082,15.4704059085221,14.6996984141702,15.3297658548082,19947198.0130792,0.0,1.0
2000-12-08,29.06,29.94,28.25,29.75,8624500,16.3479998436964,16.8430528327691,15.8923260696636,16.7361663919466,15330803.3029276,0.0,1.0
2000-12-11,32.13,33.42,29.75,30.56,12604100,18.0750597033023,18.8007623804657,16.7361663919466,17.1918401659794,22404890.4760194,0.0,1.0
2000-12-12,30.5,32.56,29.25,31.56,4569300,17.1580865530881,18.3169605956901,16.4548862845189,17.7544003808348,8122330.51563185,0.0,1.0
2000-12-13,27.75,31.13,27.23,30.97,9701300,15.6110459622359,17.512499488447,15.3185146505111,17.4224898540701,17244909.511588,0.0,1.0
2000-12-14,27.38,28.88,26.81,27.97,6486900,15.4028986827394,16.2467390050224,15.0822393602719,15.7348092095041,11531032.2854381,0.0,1.0
2000-12-15,28.27,32.25,24.63,27.31,37865100,15.9035772739607,18.142566929085,13.8558580918872,15.3635194676996,67308528.0475021,0.0,1.0
2000-12-18,28.88,30.88,28.63,29.25,9444600,16.2467390050224,17.3718594347331,16.1060989513086,16.4548862845189,16788602.8030413,0.0,1.0
2000-12-19,28.06,30.75,27.75,29.0,8969400,15.7854396288411,17.2987266068019,15.6110459622359,16.3142462308051,15943893.2280455,0.0,1.0
2000-12-20,23.19,25.13,22.63,24.88,12427300,13.0457713824955,14.1371381993149,12.7307376621765,13.9964981456011,22090613.0078812,0.0,1.0
2000-12-21,23.69,26.75,23.0,23.0,9419900,13.3270514899232,15.0484857473806,12.938884941673,12.938884941673,16744696.3920514,0.0,1.0
2000-12-22,26.06,26.88,24.69,25.5,10290400,14.6603191991304,15.1216185753118,13.8896117047785,14.3452854788114,18292086.3016343,0.0,1.0
2000-12-26,26.12,26.88,25.44,26.38,3629400,14.6940728120217,15.1216185753118,14.3115318659201,14.8403384678841,6451576.03427969,0.0,1.0
2000-12-27,28.0,28.69,25.94,26.06,4862800,15.7516860159497,16.1398525641999,14.5928119733477,14.6603191991304,8644052.44379109,0.0,1.0
2000-12-28,28.13,29.69,27.5,27.63,3913200,15.8248188438809,16.7024127790553,15.4704059085221,15.5435387364533,6956055.36379109,0.0,1.0
2000-12-29,28.5,29.13,27.94,28.56,6078000,16.0329661233774,16.3873790587363,15.7179324030584,16.0667197362687,10804176.7609941,0.0,1.0
2001-01-02,24.13,28.25,23.88,28.0,5963500,13.5745779844595,15.8923260696636,13.4339379307457,15.7516860159497,10600642.9934499,0.0,1.0
2001-01-03,30.31,30.44,23.56,23.75,11097500,17.0512001122656,17.1243329401968,13.253918661992,13.3608051028145,19726777.164385,0.0,1.0
2001-01-04,30.38,31.69,29.69,30.0,10685800,17.0905793273055,17.827533208766,16.7024127790553,16.8768064456604,18994944.3949705,0.0,1.0
2001-01-05,27.06,30.44,27.0,30.13,6975100,15.2228794139857,17.1243329401968,15.1891258010944,16.9499392735916,12398850.497797,0.0,1.0
2001-01-08,26.69,27.5,25.38,26.56,6894300,15.0147321344892,15.4704059085221,14.2777782530287,14.941599306558,12255221.4286479,0.0,1.0
2001-01-09,28.0,29.0,26.0,26.88,9448600,15.7516860159497,16.3142462308051,14.626565586239,15.1216185753118,16795713.1529992,0.0,1.0
2001-01-10,28.06,28.94,26.75,27.19,9577300,15.7854396288411,16.2804926179138,15.0484857473806,15.2960122419169,17024488.6628938,0.0,1.0
2001-01-11,32.75,32.75,27.38,27.5,13410600,18.4238470365126,18.4238470365126,15.4028986827394,15.4704059085221,23838514.7862764,0.0,1.0
2001-01-12,32.19,33.38,31.25,32.75,8689500,18.1088133161937,18.7782599718715,17.5800067142296,18.4238470365126,15446346.489743,0.0,1.0
2001-01-16,31.25,32.52,29.5,32.0,6533700,17.5800067142296,18.2944581870959,16.5955263382328,18.0019268753711,11614223.3799453,0.0,1.0
2001-01-17,32.69,33.0,31.5,32.63,8483100,18.3900934236213,18.5644870902265,17.7206467679435,18.35633981073,15079452.4319166,0.0,1.0
2001-01-18,35.13,36.63,32.81,33.19,11762000,19.7627403478684,20.6065806701514,18.457600649404,18.671373531049,20907984.0511373,0.0,1.0
2001-01-19,38.0,39.0,37.38,38.56,19836000,21.3772881645032,21.9398483793586,21.0285008312929,21.6923218848222,35260225.4411121,0.0,1.0
2001-01-22,38.19,39.06,37.13,37.44,8984000,21.4841746053257,21.9736019922499,20.8878607775791,21.0622544441842,15969846.0053918,0.0,1.0
2001-01-23,38.69,39.06,36.0,37.88,8908300,21.7654547127534,21.9736019922499,20.2521677347925,21.3097809387206,15835282.6324389,0.0,1.0
2001-01-24,36.56,37.63,34.44,35.5,14011500,20.5672014551115,21.1691408850067,19.3745737996182,19.9708876273649,24906667.1086984,0.0,1.0
2001-01-25,36.19,36.88,34.63,35.69,13819000,20.359054175615,20.7472207238652,19.4814602404407,20.0777740681874,24564481.5169756,0.0,1.0
2001-01-26,39.0,39.06,34.75,34.81,14859500,21.9398483793586,21.9736019922499,19.5489674662233,19.5827210791147,26414061.2997683,0.0,1.0
2001-01-29,39.81,39.94,37.5,38.88,9297600,22.3955221533914,22.4686549813226,21.0960080570755,21.8723411535759,16527297.4420893,0.0,1.0
2001-01-30,39.81,40.13,39.0,39.81,7155700,22.3955221533914,22.5755414221451,21.9398483793586,22.3955221533914,12719882.7983951,0.0,1.0
2001-01-31,38.13,40.06,37.0,39.38,7611000,21.4504209924344,22.5361622071052,20.8147279496479,22.1536212610036,13529218.3823505,0.0,1.0
2001-02-01,38.88,39.2,38.06,38.38,28626300,21.8723411535759,22.0523604223296,21.4110417773945,21.5910610461483,50885752.7497937,0.0,1.0
2001-02-02,37.94,39.19,37.81,38.88,12958600,21.3435345516119,22.0467348201811,21.2704017236807,21.8723411535759,23035045.2410362,0.0,1.0
2001-02-05,37.94,38.88,37.88,37.94,9013500,21.3435345516119,21.8723411535759,21.3097809387206,21.3435345516119,16022284.8363311,0.0,1.0
2001-02-06,36.88,37.94,35.5,37.38,15254800,20.7472207238652,21.3435345516119,19.9708876273649,21.0285008312929,27116741.6343556,0.0,1.0
2001-02-07,33.94,36.25,31.88,35.81,17494200,19.0932936921905,20.3928077885064,17.9344196495885,20.14528129397,31097471.058273,0.0,1.0
2001-02-08,33.88,35.25,33.31,35.13,8901400,19.0595400792992,19.830247573651,18.7388807568316,19.7627403478684,15823017.2787616,0.0,1.0
2001-02-09,32.19,33.69,31.81,33.66,5734200,18.1088133161937,18.9526536384767,17.8950404345486,18.935776832031,10193042.1821145,0.0,1.0
2001-02-12,34.88,35.31,31.25,31.31,8866600,19.6221002941545,19.8640011865423,17.5800067142296,17.6137603271209,15761157.2341281,0.0,1.0
2001-02-13,33.69,36.44,33.5,35.69,6741000,18.9526536384767,20.4996942293289,18.8457671976542,20.0777740681874,11982717.2665122,0.0,1.0
2001-02-14,36.94,37.0,32.5,34.31,6946700,20.7809743367566,20.8147279496479,18.2832069827988,19.301440971687,12348367.013096,0.0,1.0
2001-02-15,37.81,38.06,37.0,37.94,7588100,21.2704017236807,21.4110417773945,20.8147279496479,21.3435345516119,13488511.6288416,0.0,1.0
2001-02-16,33.69,35.5,33.0,34.38,11085000,18.9526536384767,19.9708876273649,18.5644870902265,19.3408201867269,19704557.3207666,0.0,1.0
2001-02-20,31.06,34.38,31.0,34.25,8227900,17.4731202734071,19.3408201867269,17.4393666605158,19.2676873587957,14625812.1046041,0.0,1.0
2001-02-21,31.25,32.06,30.0,30.11,9329000,17.5800067142296,18.0356804882625,16.8768064456604,16.9386880692945,16583113.6892587,0.0,1.0
2001-02-22,30.75,33.0,27.31,31.38,12662000,17.2987266068019,18.5644870902265,15.3635194676996,17.6531395421608,22507812.7916597,0.0,1.0
2001-02-23,30.0,30.25,27.88,29.19,13179700,16.8768064456604,17.0174464993743,15.6841787901671,16.4211326716276,23428069.8349579,0.0,1.0
2001-02-26,29.19,30.63,28.25,30.63,9364300,16.4211326716276,17.2312193810193,15.8923260696636,17.2312193810193,16645862.5276369,0.0,1.0
2001-02-27,25.38,28.38,24.63,28.13,16561600,14.2777782530287,15.9654588975948,13.8558580918872,15.8248188438809,29439692.965594,0.0,1.0
2001-02-28,26.5,28.63,25.25,26.13,11744500,14.9078456936667,16.1060989513086,14.2046454250975,14.6996984141702,20876876.2700716,0.0,1.0
2001-03-01,26.0,26.06,23.81,25.88,16957000,14.626565586239,14.6603191991304,13.3945587157058,14.5590583604564,30142551.0589302,0.0,1.0
2001-03-02,26.69,29.0,24.5,25.31,23850600,15.0147321344892,16.3142462308051,13.782725263956,14.2383990379889,42396528.1763354,0.0,1.0
2001-03-05,26.69,28.11,26.25,27.75,8320400,15.0147321344892,15.8135676395838,14.7672056399529,15.6110459622359,14790238.94738,0.0,1.0
2001-03-06,28.56,29.5,27.5,27.88,10320700,16.0667197362687,16.5955263382328,15.4704059085221,15.6841787901671,18345947.2025653,0.0,1.0
2001-03-07,30.38,30.75,28.31,29.88,10781900,17.0905793273055,17.2987266068019,15.9260796825549,16.8092992198778,19165770.5527085,0.0,1.0
2001-03-08,29.56,30.31,29.31,30.13,8567100,16.6292799511241,17.0512001122656,16.4886398974102,16.9499392735916,15228769.781032,0.0,1.0
2001-03-09,26.94,28.63,26.5,28.19,9462800,15.1553721882031,16.1060989513086,14.9078456936667,15.8585724567723,16820954.8953496,0.0,1.0
2001-03-12,25.5,26.94,24.81,24.88,13891600,14.3452854788114,15.1553721882031,13.9571189305612,13.9964981456011,24693534.368711,0.0,1.0
2001-03-13,27.25,27.75,25.63,26.44,9195700,15.3297658548082,15.6110459622359,14.4184183067426,14.8740920807754,16346161.2769124,0.0,1.0
2001-03-14,25.88,27.61,25.13,25.38,12893400,14.5590583604564,15.5322875321562,14.1371381993149,14.2777782530287,22919146.5367228,0.0,1.0
2001-03-15,21.38,25.63,21.38,24.81,25789000,12.0275373936073,14.4184183067426,12.0275373936073,13.9571189305612,45842203.7659226,0.0,1.0
2001-03-16,20.81,23.5,20.13,22.38,14217700,11.7068780711398,13.2201650491007,11.3243371250382,12.5900976084627,25273205.6490269,0.0,1.0
2001-03-19,23.38,24.0,20.63,20.88,10734900,13.152657823318,13.5014451565284,11.6056172324658,11.7462572861797,19082223.9407035,0.0,1.0
2001-03-20,19.0,21.63,18.19,21.33,28133600,10.6886440822516,12.1681774473212,10.2329703082188,11.9994093828646,50009935.3937322,0.0,1.0
2001-03-21,17.38,19.06,16.88,19.0,21965200,9.77729653418595,10.7223976951429,9.49601642675827,10.6886440822516,39045064.72369,0.0,1.0
2001-03-22,19.75,19.75,17.5,17.56,14055000,11.1105642433931,11.1105642433931,9.84480375996859,9.87855737285991,24983992.1644904,0.0,1.0
2001-03-23,20.69,21.94,20.0,20.75,11991600,11.6393708453571,12.3425711139263,11.251204297107,11.6731244582485,21316118.1387196,0.0,1.0
2001-03-26,20.38,22.13,19.38,21.81,8426200,11.464977178752,12.4494575547489,10.9024169638966,12.2694382859951,14978307.7037658,0.0,1.0
2001-03-27,20.69,21.75,20.0,20.69,6492800,11.6393708453571,12.2356846731038,11.251204297107,11.6393708453571,11541520.051626,0.0,1.0
2001-03-28,17.5,20.13,17.25,19.63,11691500,9.84480375996859,11.3243371250382,9.70416370625475,11.0430570176105,20782664.1331297,0.0,1.0
2001-03-29,16.0,16.75,15.94,16.5,17189400,9.00096343768557,9.42288359882708,8.96720982479425,9.28224354511324,30555662.3914827,0.0,1.0
2001-03-30,15.0,15.81,14.25,15.69,19952000,8.43840322283022,8.89407699686305,8.01648306168871,8.82656977108041,35466425.5898905,0.0,1.0
2001-04-02,14.94,16.0,14.13,15.63,11455700,8.4046496099389,9.00096343768557,7.94897583590607,8.79281615818909,20363509.0031129,0.0,1.0
2001-04-03,13.0,14.5,12.88,14.38,15307800,7.31328279311952,8.15712311540254,7.24577556733688,8.0896158896199,27210953.7712974,0.0,1.0
2001-04-04,13.0,13.69,12.38,12.88,15310400,7.31328279311952,7.70144934136971,6.96449545990921,7.24577556733688,27215575.49877,0.0,1.0
2001-04-05,15.81,16.0,14.19,14.5,13374500,8.89407699686305,9.00096343768557,7.98272944879739,8.15712311540254,23774343.8779065,0.0,1.0
2001-04-06,14.5,15.25,13.75,15.13,8994300,8.15712311540254,8.57904327654406,7.73520295426103,8.51153605076141,15988155.1565333,0.0,1.0
2001-04-09,15.42,16.0,14.9,15.14,8206600,8.67467851306947,9.00096343768557,8.38214720134468,8.51716165290997,14587949.4910783,0.0,1.0
2001-04-10,17.96,18.3,15.8,15.82,12184600,10.103581458802,10.2948519318529,8.8884513947145,8.8997025990116,21659192.5241871,0.0,1.0
2001-04-11,20.25,20.6,18.65,19.88,13825600,11.3918443508208,11.5887404260202,10.4917480070522,11.1836970713243,24576213.5944061,0.0,1.0
2001-04-12,21.15,21.75,19.13,19.87,8925800,11.8981485441906,12.2356846731038,10.7617769101828,11.1780714691758,15866390.4135046,0.0,1.0
2001-04-16,19.31,20.66,18.95,20.66,5306900,10.8630377488568,11.6224940389115,10.6605160715088,11.6224940389115,9433479.04786434,0.0,1.0
2001-04-17,19.24,21.1,18.1,18.39,10615500,10.8236585338169,11.8700205334478,10.1823398888818,10.3454823511898,18869979.9944608,0.0,1.0
2001-04-18,23.81,26.29,21.38,21.38,19480300,13.3945587157058,14.7897080485471,12.0275373936073,12.0275373936073,34627937.5711079,0.0,1.0
2001-04-19,27.2,27.3,23.4,23.61,15071300,15.3016378440655,15.357893865551,13.1639090276151,13.2820466727348,26790554.3300378,0.0,1.0
2001-04-20,25.59,27.04,24.8,26.75,14139700,14.3959158981484,15.2116282096886,13.9514933284126,15.0484857473806,25134553.8248483,0.0,1.0
2001-04-23,22.45,24.55,21.87,24.5,10776400,12.6294768235026,13.8108532746988,12.3031918988865,13.782725263956,19155993.8215164,0.0,1.0
2001-04-24,22.17,24.13,21.0,22.95,11566100,12.4719599633431,13.5745779844595,11.8137645119623,12.9107569309302,20559754.6619502,0.0,1.0
2001-04-25,24.65,24.68,21.7,21.73,14098700,13.8671092961843,13.88398610263,12.207556662361,12.2244334688067,25061672.7377802,0.0,1.0
2001-04-26,25.68,26.05,23.71,25.62,12325100,14.4465463174853,14.6546935969818,13.3383026942203,14.412792704594,21908943.5664575,0.0,1.0
2001-04-27,27.56,28.0,25.8,26.7,13391600,15.5041595214134,15.7516860159497,14.514053543268,15.0203577366378,23804740.6239764,0.0,1.0
2001-04-30,26.89,28.8,25.94,28.26,15143300,15.1272441774603,16.201734187834,14.5928119733477,15.8979516718121,26918540.6292797,0.0,1.0
2001-05-01,27.94,28.2,25.2,26.72,11801800,15.7179324030584,15.8641980589208,14.1765174143548,15.0316089409349,20978732.0332182,0.0,1.0
2001-05-02,29.31,30.1,28.64,28.98,14247500,16.4886398974102,16.933062467146,16.1117245534572,16.302995026508,25326177.7562132,0.0,1.0
2001-05-03,28.82,29.02,27.8,28.23,10149100,16.2129853921311,16.3254974351022,15.6391739729787,15.8810748653665,18040913.1893724,0.0,1.0
2001-05-04,28.11,29.2,26.85,27.03,11095100,15.8135676395838,16.4267582737762,15.1047417688661,15.2060026075401,19722510.9544103,0.0,1.0
2001-05-07,27.26,28.56,27.01,28.23,5524700,15.3353914569568,16.0667197362687,15.1947514032429,15.8810748653665,9820637.60307076,0.0,1.0
2001-05-08,27.6,28.62,27.0,28.54,6236200,15.5266619300076,16.1004733491601,15.1891258010944,16.0554685319716,11085391.1018281,0.0,1.0
2001-05-09,28.48,29.16,26.25,26.78,10239400,16.0217149190803,16.4042558651819,14.7672056399529,15.0653625538262,18201429.3396715,0.0,1.0
2001-05-10,27.0,29.94,26.64,29.45,17966900,15.1891258010944,16.8430528327691,14.9866041237465,16.56739832749,31937736.6645451,0.0,1.0
2001-05-11,26.23,27.0,26.19,26.98,6859500,14.7559544356558,15.1891258010944,14.7334520270616,15.1778745967973,12193361.3840143,0.0,1.0
2001-05-14,24.71,26.22,24.45,26.15,9458200,13.9008629090756,14.7503288335072,13.7545972532133,14.7109496184673,16812777.9928981,0.0,1.0
2001-05-15,26.29,26.82,24.64,24.7,9862700,14.7897080485471,15.0878649624204,13.8614836940358,13.8952373069271,17531812.1323884,0.0,1.0
2001-05-16,28.16,28.43,24.77,25.47,14088500,15.8416956503266,15.9935869083375,13.934616521967,14.3284086723657,25043541.3453875,0.0,1.0
2001-05-17,29.58,29.81,27.91,28.25,11959600,16.6405311554212,16.7699200048379,15.7010555966128,15.8923260696636,21259235.3390564,0.0,1.0
2001-05-18,29.48,29.57,28.3,29.0,8940500,16.5842751339357,16.6349055532726,15.9204540804063,16.3142462308051,15892520.9495998,0.0,1.0
2001-05-21,33.01,33.1,29.4,29.44,15443900,18.570112692375,18.620743111712,16.5392703167472,16.5617727253414,27452883.4286142,0.0,1.0
2001-05-22,31.99,32.95,31.05,32.5,13349900,17.9963012732226,18.5363590794837,17.4674946712586,18.2832069827988,23730615.2256655,0.0,1.0
2001-05-23,28.73,30.84,28.5,30.75,10064400,16.1623549727941,17.3493570261389,16.0329661233774,17.2987266068019,17890351.5290144,0.0,1.0
2001-05-24,29.72,30.5,28.52,29.25,10342600,16.7192895855009,17.1580865530881,16.0442173276745,16.4548862845189,18384876.3685847,0.0,1.0
2001-05-25,29.72,30.14,29.23,29.79,6892800,16.7192895855009,16.9555648757402,16.4436350802218,16.7586688005408,12252555.0474137,0.0,1.0
2001-05-29,27.27,28.95,26.97,28.9,8663900,15.3410170591053,16.2861182200623,15.1722489946487,16.2579902093196,15400840.2500127,0.0,1.0
2001-05-30,24.05,26.0,23.8,25.54,12422300,13.5295731672711,14.626565586239,13.3889331135573,14.3677878874056,22081725.0704339,0.0,1.0
2001-05-31,25.23,26.59,24.1,24.27,9762100,14.1933942208004,14.9584761130037,13.5577011780139,13.6533364145393,17352986.8309478,0.0,1.0
2001-06-01,27.1,27.2,25.55,26.5,11545800,15.2453818225799,15.3016378440655,14.3734134895541,14.9078456936667,20523669.6359141,0.0,1.0
2001-06-04,26.53,28.0,26.0,27.65,7744300,14.9247225001124,15.7516860159497,14.626565586239,15.5547899407504,13766170.7946967,0.0,1.0
2001-06-05,27.21,27.6,26.55,26.6,9189800,15.307263446214,15.5266619300076,14.9359737044095,14.9641017151523,16335673.5107245,0.0,1.0
2001-06-06,27.26,29.35,27.2,27.29,13043700,15.3353914569568,16.5111423060045,15.3016378440655,15.3522682634024,23186317.93639,0.0,1.0
2001-06-07,28.93,29.05,27.15,27.18,6823500,16.2748670157652,16.3423742415479,15.2735098333227,15.2903866397684,12129368.2343934,0.0,1.0
2001-06-08,27.31,28.9,27.1,28.9,5441700,15.3635194676996,16.2579902093196,15.2453818225799,16.2579902093196,9673097.84144479,0.0,1.0
2001-06-11,25.41,25.79,24.53,25.67,7402400,14.2946550594744,14.5084279411194,13.7996020704017,14.4409207153368,13158413.6320472,0.0,1.0
2001-06-12,24.18,24.55,23.15,23.95,13700000,13.6027059952023,13.8108532746988,13.0232689739013,13.4733171457856,24352948.6057288,0.0,1.0
2001-06-13,22.8,24.93,22.5,24.6,8746100,12.8263728987019,14.0246261563438,12.6576048342453,13.8389812854416,15546957.9416471,0.0,1.0
2001-06-14,20.7,22.69,20.68,22.21,12663400,11.6449964475057,12.7644912750678,11.6337452432086,12.4944623719373,22510301.4141449,0.0,1.0
2001-06-15,21.76,22.12,19.9,20.05,15986900,12.2413102752524,12.4438319526003,11.1949482756214,11.2793323078497,28418113.4353959,0.0,1.0
2001-06-18,21.13,22.63,20.92,21.81,7940700,11.8868973398935,12.7307376621765,11.7687596947739,12.2694382859951,14115288.9776285,0.0,1.0
2001-06-19,21.21,22.8,21.03,22.57,9112500,11.9319021570819,12.8263728987019,11.830641318408,12.6969840492852,16198265.9977886,0.0,1.0
2001-06-20,21.31,21.53,20.31,20.57,8369200,11.9881581785675,12.1119214258356,11.4255979637121,11.5718636195745,14876985.216866,0.0,1.0
2001-06-21,23.14,23.42,20.4,20.75,11088200,13.0176433717528,13.1751602319122,11.4762283830491,11.6731244582485,19710245.6007329,0.0,1.0
2001-06-22,23.56,24.09,22.8,22.98,6860800,13.253918661992,13.5520755758653,12.8263728987019,12.9276337373759,12195672.2477506,0.0,1.0
2001-06-25,23.91,24.1,23.31,23.84,5554900,13.4508147371914,13.5577011780139,13.1132786082782,13.4114355221515,9874320.74525272,0.0,1.0
2001-06-26,23.99,24.74,22.8,22.86,5929600,13.4958195543798,13.9177397155213,12.8263728987019,12.8601265115933,10540382.7775569,0.0,1.0
2001-06-27,23.98,24.75,23.71,24.2,8750500,13.4901939522312,13.9233653176699,13.3383026942203,13.6139571994994,15554779.3266007,0.0,1.0
2001-06-28,24.87,26.45,24.47,24.47,8085200,13.9908725434525,14.879717682924,13.7658484575104,13.7658484575104,14372150.3698568,0.0,1.0
2001-06-29,26.11,27.03,24.65,25.47,8868400,14.6884472098731,15.2060026075401,13.8671092961843,14.3284086723657,15764356.8916091,0.0,1.0
2001-07-02,26.08,27.81,25.55,26.69,5638300,14.6715704034275,15.6447995751272,14.3734134895541,15.0147321344892,10022571.5418745,0.0,1.0
2001-07-03,25.88,26.7,25.08,25.54,4858100,14.5590583604564,15.0203577366378,14.1090101885721,14.3677878874056,8635697.78259057,0.0,1.0
2001-07-05,24.21,26.13,24.01,25.41,6536500,13.619582801648,14.6996984141702,13.5070707586769,14.2946550594744,11619200.6249157,0.0,1.0
2001-07-06,23.02,24.2,22.98,24.02,7365100,12.9501361459701,13.6139571994994,12.9276337373759,13.5126963608255,13092109.61869,0.0,1.0
2001-07-09,24.49,24.75,23.14,23.3,7236800,13.7770996618075,13.9233653176699,13.0176433717528,13.1076530061296,12864045.143791,0.0,1.0
2001-07-10,23.15,25.37,23.0,25.18,10414200,13.0232689739013,14.2721526508802,12.938884941673,14.1652662100577,18512151.6328307,0.0,1.0
2001-07-11,22.04,23.35,21.57,23.15,10042400,12.3988271354119,13.1357810168724,12.1344238344299,13.0232689739013,17851244.604246,0.0,1.0
2001-07-12,24.31,24.9,23.41,23.66,10278500,13.6758388231335,14.0077493498982,13.1695346297637,13.3101746834775,18270933.0105097,0.0,1.0
2001-07-13,24.75,25.79,23.19,24.15,7691600,13.9233653176699,14.5084279411194,13.0457713824955,13.5858291887567,13672491.9340016,0.0,1.0
2001-07-16,23.36,25.2,23.1,24.73,5498900,13.1414066190209,14.1765174143548,12.9951409631585,13.9121141133728,9774775.84584248,0.0,1.0
2001-07-17,24.28,24.32,22.71,23.18,5299300,13.6589620166878,13.6814644252821,12.775742479365,13.040145780347,9419969.38294443,0.0,1.0
2001-07-18,23.15,24.21,22.8,23.62,4607900,13.0232689739013,13.619582801648,12.8263728987019,13.2876722748833,8190945.39272536,0.0,1.0
2001-07-19,24.91,25.6,23.45,23.68,8737300,14.0133749520467,14.4015415002969,13.1920370383579,13.3214258877746,15531315.1717397,0.0,1.0
2001-07-20,24.79,25.3,23.9,24.2,8645700,13.9458677262641,14.2327734358403,13.4451891350428,13.6139571994994,15368488.1577043,0.0,1.0
2001-07-23,24.27,25.49,24.25,25.2,5312800,13.6533364145393,14.3396598766628,13.6420852102422,14.1765174143548,9443966.81405223,0.0,1.0
2001-07-24,24.86,25.6,24.0,24.15,5947600,13.985246941304,14.4015415002969,13.5014451565284,13.5858291887567,10572379.3523673,0.0,1.0
2001-07-25,25.87,26.02,24.7,24.94,5336100,14.5534327583079,14.6378167905362,13.8952373069271,14.0302517584924,9485384.60255683,0.0,1.0
2001-07-26,26.7,27.0,24.71,25.59,7818500,15.0203577366378,15.1891258010944,13.9008629090756,14.3959158981484,13898067.7864153,0.0,1.0
2001-07-27,27.5,28.05,26.25,26.41,7405600,15.4704059085221,15.7798140266925,14.7672056399529,14.8572152743297,13164101.9120135,0.0,1.0
2001-07-30,26.63,28.1,26.35,28.1,5920400,14.9809785215979,15.8079420374353,14.8234616614384,15.8079420374353,10524028.9726538,0.0,1.0
2001-07-31,27.19,28.0,24.85,26.69,12061000,15.2960122419169,15.7516860159497,13.9796213391554,15.0147321344892,21439482.7104886,0.0,1.0
2001-08-01,28.66,29.03,27.75,27.9,7104200,16.1229757577543,16.3311230372508,15.6110459622359,15.6954299944642,12628337.0426874,0.0,1.0
2001-08-02,29.01,29.44,28.0,29.28,6825200,16.3198718329536,16.5617727253414,15.7516860159497,16.4717630909646,12132390.1331256,0.0,1.0
2001-08-03,27.91,28.87,27.25,28.87,5915600,15.7010555966128,16.2411134028739,15.3297658548082,16.2411134028739,10515496.5527043,0.0,1.0
2001-08-06,26.56,27.67,26.5,27.63,5419800,14.941599306558,15.5660411450475,14.9078456936667,15.5435387364533,9634168.67542547,0.0,1.0
2001-08-07,26.9,27.0,26.15,26.44,4135200,15.1328697796089,15.1891258010944,14.7109496184673,14.8740920807754,7350679.78645322,0.0,1.0
2001-08-08,25.5,27.15,25.32,26.6,4391500,14.3452854788114,15.2735098333227,14.2440246401374,14.9641017151523,7806275.4600042,0.0,1.0
2001-08-09,25.43,25.82,24.55,25.2,6118000,14.3059062637715,14.5253047475651,13.8108532746988,14.1765174143548,10875280.2605729,0.0,1.0
2001-08-10,24.59,25.68,23.77,25.36,5956300,13.833355683293,14.4465463174853,13.3720563071116,14.2665270487316,10587844.3635257,0.0,1.0
2001-08-13,25.34,25.62,24.3,24.78,3588300,14.2552758444345,14.412792704594,13.670213220985,13.9402421241155,6378517.18846252,0.0,1.0
2001-08-14,24.65,26.3,24.65,25.83,5294900,13.8671092961843,14.7953336506957,13.8671092961843,14.5309303497136,9412147.99799075,0.0,1.0
2001-08-15,23.42,25.15,23.34,24.84,4225200,13.1751602319122,14.148389403612,13.1301554147238,13.9739957370068,7510662.66050551,0.0,1.0
2001-08-16,23.42,23.52,22.09,23.24,6755700,13.1751602319122,13.2314162533978,12.4269551461546,13.0738993932383,12008847.8026075,0.0,1.0
2001-08-17,21.78,23.04,21.68,22.45,6367600,12.2525614795495,12.9613873502672,12.1963054580639,12.6294768235026,11318966.0979444,0.0,1.0
2001-08-20,22.2,22.73,21.75,21.89,5029600,12.4888367697887,12.7869936836621,12.2356846731038,12.3144431031836,8940554.03703456,0.0,1.0
2001-08-21,21.53,22.92,21.51,22.35,6366200,12.1119214258356,12.8938801244846,12.1006702215385,12.573220802017,11316477.4754592,0.0,1.0
2001-08-22,22.65,22.74,21.55,22.15,5664800,12.7419888664736,12.7926192858106,12.1231726301327,12.460708759046,10069677.6103454,0.0,1.0
2001-08-23,22.11,23.3,22.1,22.5,5145400,12.4382063504517,13.1076530061296,12.4325807483032,12.6576048342453,9146398.66831511,0.0,1.0
2001-08-24,24.2,24.2,22.87,23.25,4725500,13.6139571994994,13.6139571994994,12.8657521137418,13.0795249953868,8399989.68148695,0.0,1.0
2001-08-27,24.16,25.15,23.93,25.04,5326100,13.5914547909052,14.148389403612,13.4620659414885,14.0865077799779,9467608.72766218,0.0,1.0
2001-08-28,23.23,24.31,23.19,24.21,6438100,13.0682737910897,13.6758388231335,13.0457713824955,13.619582801648,11444286.015952,0.0,1.0
2001-08-29,23.75,23.88,22.55,23.57,5810500,13.3608051028145,13.4339379307457,12.6857328449881,13.2595442641406,10328672.1075611,0.0,1.0
2001-08-30,22.27,23.4,21.96,23.17,8319900,12.5282159848286,13.1639090276151,12.3538223182234,13.0345201781984,14789350.1536352,0.0,1.0
2001-08-31,21.94,23.09,21.8,22.36,5851300,12.3425711139263,12.98951536101,12.2638126838466,12.5788464041656,10401197.6771315,0.0,1.0
2001-09-04,20.17,21.95,20.1,21.06,9525900,11.3468395336324,12.3481967160749,11.3074603185925,11.8475181248536,16933120.6659351,0.0,1.0
2001-09-05,18.38,20.42,17.0,20.12,18449600,10.3398567490413,11.4874795873462,9.56352365254092,11.3187115228896,32795778.1457119,0.0,1.0
2001-09-06,18.11,18.75,17.5,18.05,13078500,10.1879654910304,10.5480040285378,9.84480375996859,10.154211878139,23248177.9810235,0.0,1.0
2001-09-07,18.43,19.65,17.67,18.01,15427700,10.3679847597841,11.0543082219076,9.940438996494,10.1317094695448,27424086.5112847,0.0,1.0
2001-09-10,17.96,18.41,17.01,18.14,14643300,10.103581458802,10.356733555487,9.56914925468947,10.204842297476,26029746.8845452,0.0,1.0
2001-09-17,16.22,17.78,16.07,16.57,9513300,9.12472668495374,10.0023206201281,9.04034265272544,9.32162276015312,16910723.0635678,0.0,1.0
2001-09-18,15.28,16.7,15.17,16.35,7397700,8.59592008298972,9.39475558808431,8.53403845935563,9.19785951288494,13150058.9708467,0.0,1.0
2001-09-19,15.19,16.4,14.35,16.4,8496900,8.54528966365273,9.22598752362771,8.07273908317424,9.22598752362771,15103983.1392713,0.0,1.0
2001-09-20,14.1,15.19,13.99,15.19,11749500,7.93209902946041,8.54528966365273,7.87021740582632,8.54528966365273,20885764.2075189,0.0,1.0
2001-09-21,13.98,14.54,12.53,14.54,13360700,7.86459180367776,8.17962552399676,7.04887949213751,8.17962552399676,23749813.1705518,0.0,1.0
2001-09-24,15.67,15.9,14.05,15.05,10209200,8.8153185667833,8.94470741620003,7.90397101871764,8.46653123357299,18147746.1974895,0.0,1.0
2001-09-25,16.51,16.78,15.6,15.79,12381300,9.2878691472618,9.43976040527274,8.77593935174343,8.88282579256594,22008843.9833656,0.0,1.0
2001-09-26,15.6,17.24,15.5,16.8,9814800,8.77593935174343,9.6985381041062,8.71968333025789,9.45101160956985,17446665.6916428,0.0,1.0
2001-09-27,15.49,15.62,14.49,15.46,10484100,8.71405772810934,8.78719055604054,8.15149751325399,8.69718092166368,18636404.9983446,0.0,1.0
2001-09-28,16.54,17.18,15.57,15.89,10960000,9.30474595370745,9.66478449121488,8.75906254529777,8.93908181405148,19482358.884583,0.0,1.0
2001-10-01,15.9,16.49,15.75,16.47,5666600,8.94470741620003,9.27661794296469,8.86032338397173,9.26536673866758,10072877.2678265,0.0,1.0
2001-10-02,15.95,16.67,14.41,16.28,8152500,8.9728354269428,9.37787878163865,8.10649269606556,9.15848029784507,14491782.0078981,0.0,1.0
2001-10-03,18.28,19.24,15.82,19.24,17364700,10.2836007275558,10.8236585338169,8.8997025990116,10.8236585338169,30867273.4783866,0.0,1.0
2001-10-04,20.04,21.55,18.74,21.55,21246000,11.2737067057012,12.1231726301327,10.5423784263892,12.1231726301327,37766623.8012636,0.0,1.0
2001-10-05,19.69,20.44,18.95,20.44,9705300,11.0768106305018,11.4987307916433,10.6605160715088,11.4987307916433,17252019.8615459,0.0,1.0
2001-10-08,20.26,20.6,19.04,20.6,6690700,11.3974699529694,11.5887404260202,10.7111464908458,11.5887404260202,11893304.6157919,0.0,1.0
2001-10-09,19.19,20.4,18.97,20.31,6519200,10.7955305230741,11.4762283830491,10.6717672758059,11.4255979637121,11588448.361348,0.0,1.0
2001-10-10,21.4,21.45,19.06,19.22,7218800,12.0387885979044,12.0669166086472,10.7223976951429,10.8124073295198,12832048.5689807,0.0,1.0
2001-10-11,22.74,23.15,21.9,22.01,14460100,12.7926192858106,13.0232689739013,12.3200687053321,12.3819503289662,25704092.8564743,0.0,1.0
2001-10-12,22.88,23.15,21.46,22.54,11414900,12.8713777158904,13.0232689739013,12.0725422107958,12.6801072428395,20290983.4335425,0.0,1.0
2001-10-15,21.75,22.5,21.69,22.27,10560500,12.2356846731038,12.6576048342453,12.2019310602125,12.5282159848286,18772212.68254,0.0,1.0
2001-10-16,21.75,22.96,21.28,22.1,11636200,12.2356846731038,12.9163825330788,11.9712813721218,12.4325807483032,20684363.5449621,0.0,1.0
2001-10-17,20.44,22.87,20.34,22.82,9975600,11.4987307916433,12.8657521137418,11.4424747701578,12.837624102999,17732501.7599495,0.0,1.0
2001-10-18,20.08,20.94,19.79,20.4,7888400,11.2962091142954,11.780010899071,11.1330666519873,11.4762283830491,14022321.1519292,0.0,1.0
2001-10-19,21.3,21.94,19.76,19.95,8667600,11.9825325764189,12.3425711139263,11.1161898455417,11.2230762863642,15407417.3237237,0.0,1.0
2001-10-22,21.69,21.9,20.41,21.6,6093700,12.2019310602125,12.3200687053321,11.4818539851977,12.1513006408755,10832084.8845788,0.0,1.0
2001-10-23,22.07,22.95,21.83,22.5,9275100,12.4157039418575,12.9107569309302,12.2806894902922,12.6576048342453,16487301.7235763,0.0,1.0
2001-10-24,23.38,23.45,22.25,22.34,8265100,13.152657823318,13.1920370383579,12.5169647805315,12.5675951998685,14691938.3592123,0.0,1.0
2001-10-25,24.68,24.75,22.51,22.7,12619700,13.88398610263,13.9233653176699,12.6632304363939,12.7701168772164,22432620.8408551,0.0,1.0
2001-10-26,21.72,23.9,20.85,23.08,23828800,12.2188078666582,13.4451891350428,11.729380479734,12.9838897588614,42357776.7690647,0.0,1.0
2001-10-29,18.91,21.68,18.8,21.68,16663400,10.6380136629146,12.1963054580639,10.5761320392805,12.1963054580639,29620651.372022,0.0,1.0
2001-10-30,18.19,18.9,17.95,18.9,12655100,10.2329703082188,10.6323880607661,10.0979558566535,10.6323880607661,22495547.4379823,0.0,1.0
2001-10-31,19.9,20.43,18.84,18.9,10659600,11.1949482756214,11.4931051894948,10.5986344478748,10.6323880607661,18948371.6027465,0.0,1.0
2001-11-01,20.57,20.75,19.19,20.23,8657600,11.5718636195745,11.6731244582485,10.7955305230741,11.3805931465237,15389641.448829,0.0,1.0
2001-11-02,21.21,21.25,20.25,20.5,9028200,11.9319021570819,11.9544045656761,11.3918443508208,11.5324844045346,16048415.3724263,0.0,1.0
2001-11-05,21.99,22.45,21.56,21.58,8363200,12.3706991246691,12.6294768235026,12.1287982322813,12.1400494365784,14866319.6919292,0.0,1.0
2001-11-06,22.95,23.05,21.55,21.61,10622000,12.9107569309302,12.9670129524158,12.1231726301327,12.1569262430241,18881534.3131424,0.0,1.0
2001-11-07,23.08,23.6,22.64,23.6,9332900,12.9838897588614,13.2764210705862,12.7363632643251,13.2764210705862,16590046.2804676,0.0,1.0
2001-11-08,22.58,23.98,22.27,23.45,11470600,12.7026096514338,13.4901939522312,12.5282159848286,13.1920370383579,20389995.0567059,0.0,1.0
2001-11-09,22.2,22.55,21.6,22.19,7455700,12.4888367697887,12.6857328449881,12.1513006408755,12.4832111676402,13253159.0452359,0.0,1.0
2001-11-12,22.21,22.84,21.0,22.39,8288200,12.4944623719373,12.8488753072961,11.8137645119623,12.5957232106112,14733000.630219,0.0,1.0
2001-11-13,23.92,24.05,23.02,23.15,10925700,13.4564403393399,13.5295731672711,12.9501361459701,13.0232689739013,19421387.6336942,0.0,1.0
2001-11-14,24.17,24.59,23.21,24.2,9463800,13.5970803930538,13.833355683293,13.0570225867926,13.6139571994994,16822732.482839,0.0,1.0
2001-11-15,22.96,24.38,22.75,23.87,9546400,12.9163825330788,13.7152180381734,12.7982448879592,13.4283123285972,16969561.2094692,0.0,1.0
2001-11-16,24.02,24.46,23.01,23.05,12526700,13.5126963608255,13.7602228553618,12.9445105438216,12.9670129524158,22267305.2043344,0.0,1.0
2001-11-19,24.58,24.63,23.75,24.25,8218800,13.8277300811445,13.8558580918872,13.3608051028145,13.6420852102422,14609636.0584498,0.0,1.0
2001-11-20,22.65,24.34,22.64,24.16,10443800,12.7419888664736,13.6927156295792,12.7363632643251,13.5914547909052,18564768.222519,0.0,1.0
2001-11-21,22.85,23.54,22.28,23.54,8928200,12.8545009094447,13.2426674576949,12.5338415869772,13.2426674576949,15870656.6234794,0.0,1.0
2001-11-23,23.39,23.65,22.76,23.65,2264200,13.1582834254666,13.304549081329,12.8038704901077,13.304549081329,4024813.59365627,0.0,1.0
2001-11-26,24.82,24.85,23.85,23.99,14075500,13.9627445327097,13.9796213391554,13.4170611243,13.4958195543798,25020432.7080245,0.0,1.0
2001-11-27,25.55,25.76,24.35,24.6,17166600,14.3734134895541,14.4915511346738,13.6983412317277,13.8389812854416,30515133.3967229,0.0,1.0
2001-11-28,26.35,27.11,25.66,27.11,24621100,14.8234616614384,15.2510074247285,14.4352951131882,15.2510074247285,43766159.3369714,0.0,1.0
2001-11-29,25.6,26.8,25.28,26.4,13265100,14.4015415002969,15.0766137581233,14.2215222315432,14.8515896721812,23579875.8065586,0.0,1.0
2001-11-30,25.0,25.74,24.68,25.7,9628800,14.0640053713837,14.4802999303767,13.88398610263,14.4577975217824,17116034.4186015,0.0,1.0
2001-12-03,25.81,26.1,24.5,26.1,10872800,14.5196791454165,14.6828216077246,13.782725263956,14.6828216077246,19327353.2555013,0.0,1.0
2001-12-04,27.98,28.0,25.95,26.01,11744900,15.7404348116526,15.7516860159497,14.5984375754963,14.6321911883876,20877587.3050674,0.0,1.0
2001-12-05,29.95,29.99,28.02,28.2,20840600,16.8486784349177,16.8711808435119,15.7629372202468,15.8641980589208,37045989.8330328,0.0,1.0
2001-12-06,29.0,29.84,28.21,29.84,11600900,16.3142462308051,16.7867968112836,15.8698236610694,16.7867968112836,20621614.7065838,0.0,1.0
2001-12-07,27.56,28.87,27.27,28.87,9331000,15.5041595214134,16.2411134028739,15.3410170591053,16.2411134028739,16586668.8642376,0.0,1.0
2001-12-10,26.71,28.32,26.52,27.38,11227400,15.0259833387863,15.9317052847035,14.9190968979638,15.4028986827394,19957685.7792671,0.0,1.0
2001-12-11,27.62,28.01,26.85,27.18,8487100,15.5379131343047,15.7573116180983,15.1047417688661,15.2903866397684,15086562.7818745,0.0,1.0
2001-12-12,27.35,27.75,26.26,27.31,10420900,15.3860218762938,15.6110459622359,14.7728312421014,15.3635194676996,18524061.4690101,0.0,1.0
2001-12-13,25.77,26.7,25.67,26.68,8710300,14.4971767368223,15.0203577366378,14.4409207153368,15.0091065323407,15483320.309524,0.0,1.0
2001-12-14,25.8,26.59,25.54,25.85,10482100,14.514053543268,14.9584761130037,14.3677878874056,14.5421815540107,18632849.8233656,0.0,1.0
2001-12-17,26.47,27.05,25.61,25.8,8301300,14.8909688872211,15.2172538118372,14.4071671024455,14.514053543268,14756287.026331,0.0,1.0
2001-12-18,25.72,26.18,25.26,26.03,13444600,14.4690487260795,14.727826424913,14.2102710272461,14.6434423926847,23898952.7609184,0.0,1.0
2001-12-19,24.17,25.26,23.9,25.14,17065600,13.5970803930538,14.2102710272461,13.4451891350428,14.1427638014634,30335597.0602864,0.0,1.0
2001-12-20,22.99,24.05,22.15,23.04,31314800,12.9332593395244,13.5295731672711,12.460708759046,12.9613873502672,55664796.7152319,0.0,1.0
2001-12-21,23.76,24.3,22.88,23.61,15307000,13.3664307049631,13.670213220985,12.8713777158904,13.2820466727348,27209531.7013058,0.0,1.0
2001-12-24,23.76,24.0,23.6,23.72,2196900,13.3664307049631,13.5014451565284,13.2764210705862,13.3439282963689,3905181.95561499,0.0,1.0
2001-12-26,23.95,24.74,23.7,23.79,6418200,13.4733171457856,13.9177397155213,13.3326770920717,13.3833075114087,11408912.0249115,0.0,1.0
2001-12-27,23.99,24.23,23.77,24.17,4018500,13.4958195543798,13.6308340059451,13.3720563071116,13.5970803930538,7143235.32643218,0.0,1.0
2001-12-28,24.92,25.14,24.22,24.25,6140000,14.0190005541953,14.1427638014634,13.6252084037965,13.6420852102422,10914387.1853412,0.0,1.0
2001-12-31,23.99,25.29,23.95,24.97,6319800,13.4958195543798,14.2271478336917,13.4733171457856,14.047128564938,11233997.4159478,0.0,1.0
2002-01-02,24.99,25.04,24.08,24.42,7185100,14.0583797692351,14.0865077799779,13.5464499737168,13.7377204467676,12772143.8705856,0.0,1.0
2002-01-03,27.21,27.23,25.21,27.23,13987200,15.307263446214,15.3185146505111,14.1821430165033,15.3185146505111,24863471.7327043,0.0,1.0
2002-01-04,27.03,27.65,26.12,27.46,8392300,15.2060026075401,15.5547899407504,14.6940728120217,15.4479034999279,14918047.4878727,0.0,1.0
2002-01-07,27.0,27.44,26.73,27.19,11655800,15.1891258010944,15.4366522956307,15.0372345430835,15.2960122419169,20719204.2597557,0.0,1.0
2002-01-08,25.75,25.98,25.25,25.5,19283700,14.4859255325252,14.6153143819419,14.2046454250975,14.3452854788114,34278463.8706782,0.0,1.0
2002-01-09,25.96,27.2,25.85,25.98,11817800,14.6040631776448,15.3016378440655,14.5421815540107,14.6153143819419,21007173.4330498,0.0,1.0
2002-01-10,26.14,26.57,25.55,25.79,8470500,14.7053240163188,14.9472249087066,14.3734134895541,14.5084279411194,15057054.8295493,0.0,1.0
2002-01-11,24.3,26.14,24.25,26.02,11128300,13.670213220985,14.7053240163188,13.6420852102422,14.6378167905362,19781526.8590606,0.0,1.0
2002-01-14,23.37,24.5,23.25,24.49,12820400,13.1470322211695,13.782725263956,13.0795249953868,13.7770996618075,22789382.6499915,0.0,1.0
2002-01-15,24.57,24.7,23.34,23.65,10678800,13.8221044789959,13.8952373069271,13.1301554147238,13.304549081329,18982501.2825442,0.0,1.0
2002-01-16,23.05,24.29,23.0,23.79,11513800,12.9670129524158,13.6645876188364,12.938884941673,13.3833075114087,20466786.836251,0.0,1.0
2002-01-17,23.95,24.22,22.92,23.78,7939600,13.4733171457856,13.6252084037965,12.8938801244846,13.3776819092602,14113333.63139,0.0,1.0
2002-01-18,23.08,23.8,22.83,22.87,6135400,12.9838897588614,13.3889331135573,12.8432497051476,12.8657521137418,10906210.2828897,0.0,1.0
2002-01-22,21.79,23.69,21.5,23.6,8831900,12.258187081698,13.3270514899232,12.09504461939,13.2764210705862,15699474.9482435,0.0,1.0
2002-01-23,23.72,23.82,21.56,23.82,14892200,13.3439282963689,13.4001843178544,12.1287982322813,13.4001843178544,26472188.4106739,0.0,1.0
2002-01-24,23.42,24.59,23.07,24.11,12932400,13.1751602319122,13.833355683293,12.9782641567129,13.5633267801624,22988472.4488122,0.0,1.0
2002-01-25,22.62,22.93,22.0,22.45,14544500,12.725112060028,12.8995057266331,12.3763247268177,12.6294768235026,25854121.2405855,0.0,1.0
2002-01-28,23.31,23.49,22.47,22.9,7502200,13.1132786082782,13.2145394469521,12.6407280277997,12.8826289201875,13335816.8634962,0.0,1.0
2002-01-29,22.46,23.76,22.06,23.5,9806300,12.6351024256511,13.3664307049631,12.410078339709,13.2201650491007,17431556.1979823,0.0,1.0
2002-01-30,21.99,22.82,21.07,22.59,11915600,12.3706991246691,12.837624102999,11.8531437270022,12.7082352535823,21181021.4895198,0.0,1.0
2002-01-31,22.2,22.85,21.95,22.4,8631700,12.4888367697887,12.8545009094447,12.3481967160749,12.6013488127598,15343601.9328518,0.0,1.0
2002-02-01,21.89,22.8,21.5,22.8,11348000,12.3144431031836,12.8263728987019,12.09504461939,12.8263728987019,20172062.830497,0.0,1.0
2002-02-04,20.3,22.15,20.06,21.81,9373800,11.4199723615636,12.460708759046,11.2849579099983,12.2694382859951,16662749.6087868,0.0,1.0
2002-02-05,19.23,20.47,19.08,20.07,10262100,10.8180329316683,11.515607598089,10.73364889944,11.2905835121468,18241780.5756825,0.0,1.0
2002-02-06,19.05,19.77,18.34,19.66,18637900,10.7167720929944,11.1218154476902,10.3173543404471,11.0599338240561,33130497.8699789,0.0,1.0
2002-02-07,18.91,19.76,18.64,19.12,10897900,10.6380136629146,11.1161898455417,10.4861224049037,10.7561513080343,19371970.701487,0.0,1.0
2002-02-08,19.62,19.75,18.75,19.07,8756200,11.0374314154619,11.1105642433931,10.5480040285378,10.7280232972915,15564911.5752907,0.0,1.0
2002-02-11,19.09,19.73,18.65,19.69,13693900,10.7392745015886,11.099313039096,10.4917480070522,11.0768106305018,24342105.3220429,0.0,1.0
2002-02-12,18.2,18.58,17.61,18.58,19256400,10.2385959103673,10.4523687920124,9.90668538360268,10.4523687920124,34229935.7322158,0.0,1.0
2002-02-13,17.47,18.66,17.39,18.45,20159800,9.82792695352293,10.4973736092008,9.7829221363345,10.3792359640812,35835808.2702022,0.0,1.0
2002-02-14,18.12,18.49,17.76,17.77,16676700,10.1935910931789,10.4017383726754,9.99106941583098,9.99669501797953,29644293.2856319,0.0,1.0
2002-02-15,17.72,18.36,17.41,18.25,8162800,9.96856700723676,10.3286055447442,9.79417334063161,10.2667239211101,14510091.1590396,0.0,1.0
2002-02-19,17.12,17.7,16.55,17.69,11951000,9.63103087832356,9.95731580293966,9.31037155585601,9.95169020079111,21243948.086647,0.0,1.0
2002-02-20,17.02,17.45,16.3,17.45,8353800,9.57477485683802,9.81667574922582,9.16973150214217,9.81667574922582,14849610.3695282,0.0,1.0
2002-02-21,16.29,17.01,16.24,16.88,9268600,9.16410589999362,9.56914925468947,9.13597788925085,9.49601642675827,16475747.4048947,0.0,1.0
2002-02-22,15.67,16.51,15.14,16.4,25931200,8.8153185667833,9.2878691472618,8.51716165290997,9.22598752362771,46094976.706925,0.0,1.0
2002-02-25,15.99,16.19,15.38,16.0,21069000,8.99533783553701,9.10784987850808,8.65217610447525,9.00096343768557,37451990.8156276,0.0,1.0
2002-02-26,15.05,15.7,14.81,15.14,31109500,8.46653123357299,8.83219537322896,8.3315167820077,8.51716165290997,55299858.0036436,0.0,1.0
2002-02-27,15.2,16.44,14.95,15.43,14863100,8.55091526580129,9.24848993222192,8.41027521208745,8.68030411521802,26420460.6147304,0.0,1.0
2002-02-28,14.34,15.9,13.96,15.35,14328800,8.06711348102569,8.94470741620003,7.85334059938066,8.63529929802959,25470695.619107,0.0,1.0
2002-03-01,15.09,15.18,14.24,14.59,12543500,8.4890336421672,8.53966406150418,8.01085745954015,8.20775353473953,22297168.6741575,0.0,1.0
2002-03-04,17.2,17.3,15.29,15.65,20513500,9.67603569551198,9.73229171699752,8.60154568513827,8.8040673624862,36464540.9652275,0.0,1.0
2002-03-05,18.23,18.36,17.08,17.13,20494300,10.255472716813,10.3286055447442,9.60852846972934,9.63665648047211,36430411.2854296,0.0,1.0
2002-03-06,18.76,18.94,17.61,17.89,11505500,10.5536296306863,10.6548904693603,9.90668538360268,10.0642022437622,20452032.8600885,0.0,1.0
2002-03-07,19.01,19.5,18.65,19.12,14848200,10.6942696844002,10.9699241896793,10.4917480070522,10.7561513080343,26393974.5611372,0.0,1.0
2002-03-08,20.2,20.47,19.81,19.86,15272700,11.363716340078,11.515607598089,11.1443178562844,11.1724458670272,27148560.4504171,0.0,1.0
2002-03-11,19.63,20.07,19.12,20.06,9217700,11.0430570176105,11.2905835121468,10.7561513080343,11.2849579099983,16385268.2016807,0.0,1.0
2002-03-12,18.33,18.63,17.78,18.11,14917400,10.3117287382985,10.4804968027551,10.0023206201281,10.1879654910304,26516983.6154087,0.0,1.0
2002-03-13,16.82,18.24,16.72,17.9,16126300,9.46226281386695,10.2610983189615,9.40600679238142,10.0698278459107,28665909.131428,0.0,1.0
2002-03-14,16.61,17.35,16.45,17.35,18040800,9.34412516874733,9.76041972774029,9.25411553437047,9.76041972774029,32069100.3800168,0.0,1.0
2002-03-15,16.67,17.02,16.32,16.75,11229700,9.37787878163865,9.57477485683802,9.18098270643928,9.42288359882708,19961774.2304928,0.0,1.0
2002-03-18,16.9,17.57,16.46,17.0,15838300,9.50726763105538,9.88418297500846,9.25974113651903,9.56352365254092,28153963.9344608,0.0,1.0
2002-03-19,16.98,17.15,16.55,17.15,10355800,9.55227244824381,9.64790768476922,9.31037155585601,9.64790768476922,18408340.5234457,0.0,1.0
2002-03-20,16.61,17.74,16.56,17.0,12530500,9.34412516874733,9.97981821153387,9.31599715800456,9.56352365254092,22274060.0367944,0.0,1.0
2002-03-21,17.74,17.75,16.57,17.75,9818100,9.97981821153387,9.98544381368243,9.32162276015312,9.98544381368243,17452531.730358,0.0,1.0
2002-03-22,17.83,18.3,17.24,17.33,10385700,10.0304486308709,10.2948519318529,9.6985381041062,9.74916852344318,18461490.3893807,0.0,1.0
2002-03-25,17.12,18.2,17.0,17.99,9918500,9.63103087832356,10.2385959103673,9.56352365254092,10.1204582652477,17631001.5143008,0.0,1.0
2002-03-26,17.4,17.9,16.08,17.16,8484500,9.78854773848305,10.0698278459107,9.04596825487399,9.65353328691777,15081941.0544019,0.0,1.0
2002-03-27,17.98,18.02,17.11,17.4,8303000,10.1148326630992,10.1373350716934,9.625405276175,9.78854773848305,14759308.9250631,0.0,1.0
2002-03-28,18.25,18.72,18.1,18.1,7303800,10.2667239211101,10.5311272220921,10.1823398888818,10.1823398888818,12983143.5055855,0.0,1.0
2002-04-01,18.95,18.98,17.85,18.98,6536500,10.6605160715088,10.6773928779545,10.041699835168,10.6773928779545,11619200.6249158,0.0,1.0
2002-04-02,18.1,18.75,18.08,18.3,7138700,10.1823398888818,10.5480040285378,10.1710886845847,10.2948519318529,12689663.8110741,0.0,1.0
2002-04-03,17.85,18.25,17.5,18.21,8444700,10.041699835168,10.2667239211101,9.84480375996859,10.2442215125159,15011193.0723209,0.0,1.0
2002-04-04,18.26,18.5,17.48,17.49,8066300,10.2723495232587,10.4073639748239,9.83355255567148,9.83917815782003,14338553.9663057,0.0,1.0
2002-04-05,17.9,18.64,17.89,18.45,6723000,10.0698278459107,10.4861224049037,10.0642022437622,10.3792359640812,11950720.6917018,0.0,1.0
2002-04-08,17.55,17.6,17.1,17.28,8607800,9.87293177071136,9.90105978145412,9.61977967402645,9.72104051270041,15301117.5918534,0.0,1.0
2002-04-09,16.4,17.62,16.4,17.6,12906200,9.22598752362771,9.91231098575123,9.22598752362771,9.90105978145412,22941899.656588,0.0,1.0
2002-04-10,15.44,16.61,15.25,16.53,18140200,8.68592971736657,9.34412516874733,8.57904327654406,9.2991203515589,32245792.5764701,0.0,1.0
2002-04-11,15.6,15.92,15.13,15.39,9743700,8.77593935174343,8.95595862049714,8.51153605076141,8.65780170662381,17320279.2211415,0.0,1.0
2002-04-12,15.94,16.18,15.75,16.0,7656000,8.96720982479425,9.10222427635953,8.86032338397173,9.00096343768557,13609209.8193766,0.0,1.0
2002-04-15,16.21,16.34,15.49,16.07,5677000,9.11910108280519,9.19223391073639,8.71405772810934,9.04034265272544,10091364.1777169,0.0,1.0
2002-04-16,17.56,17.72,16.65,16.75,9373400,9.87855737285991,9.96856700723676,9.36662757734154,9.42288359882708,16662038.5737911,0.0,1.0
2002-04-17,17.01,17.74,16.88,17.59,9657400,9.56914925468947,9.97981821153387,9.49601642675827,9.89543417930557,17166873.4208003,0.0,1.0
2002-04-18,16.52,16.82,16.02,16.8,6765000,9.29349474941035,9.46226281386695,9.01221464198267,9.45101160956985,12025379.3662595,0.0,1.0
2002-04-19,16.4,17.12,16.35,16.75,5821600,9.22598752362771,9.63103087832356,9.19785951288494,9.42288359882708,10348403.3286942,0.0,1.0
2002-04-22,15.33,16.0,15.12,15.35,10787100,8.62404809373249,9.00096343768557,8.50591044861286,8.63529929802959,19175014.0076537,0.0,1.0
2002-04-23,15.12,15.93,14.91,15.31,8990300,8.50591044861286,8.96158422264569,8.38777280349324,8.61279688943538,15981044.8065754,0.0,1.0
2002-04-24,14.28,15.74,14.26,15.58,15052700,8.03335986813437,8.85469778182318,8.02210866383726,8.76468814744632,26757491.2027338,0.0,1.0
2002-04-25,13.47,14.25,13.27,14.19,20838300,7.57768609410154,8.01648306168871,7.46517405113047,7.98272944879739,37041901.3818071,0.0,1.0
2002-04-26,13.46,14.74,13.45,14.31,15226800,7.57206049195298,8.29213756696783,7.56643488980443,8.05023667458003,27066969.1846504,0.0,1.0
2002-04-29,13.89,14.03,13.39,13.9,7322300,7.81396138434078,7.89271981442053,7.53268127691311,7.81958698648934,13016028.8741407,0.0,1.0
2002-04-30,13.85,14.2,13.55,13.97,10401300,7.79145897574657,7.98835505094594,7.62269091128996,7.85896620152921,18489220.7542165,0.0,1.0
2002-05-01,13.61,13.91,12.87,13.91,9527700,7.65644452418129,7.82521258863789,7.24014996518833,7.82521258863789,16936320.3234162,0.0,1.0
2002-05-02,12.97,13.88,12.68,13.49,10401900,7.29640598667386,7.80833578219223,7.13326352436581,7.58893729839864,18490287.3067102,0.0,1.0
2002-05-03,12.5,12.95,12.28,12.93,9329000,7.03200268569185,7.28515478237676,6.90823943842367,7.27390357807965,16583113.6892586,0.0,1.0
2002-05-06,12.61,13.0,12.37,12.48,6685400,7.09388430932594,7.31328279311952,6.95886985776065,7.02075148139474,11883883.4020977,0.0,1.0
2002-05-07,12.55,12.99,12.33,12.9,7555600,7.06013069643462,7.30765719097097,6.93636744916644,7.25702677163399,13430740.0354339,0.0,1.0
2002-05-08,14.4,14.49,13.27,13.6,12213100,8.10086709391701,8.15149751325399,7.46517405113047,7.65081892203273,21709853.7676369,0.0,1.0
2002-05-09,13.94,14.44,13.82,14.06,7682100,7.84208939508355,8.12336950251122,7.77458216930091,7.90959662086619,13655604.8528517,0.0,1.0
2002-05-10,13.17,14.19,13.0,14.19,8193900,7.40891802964493,7.98272944879739,7.31328279311952,7.98272944879739,14565374.1299621,0.0,1.0
2002-05-13,14.09,14.2,13.36,13.5,6321600,7.92647342731185,7.98835505094594,7.51580447046745,7.5945629005472,11237197.0734288,0.0,1.0
2002-05-14,15.41,15.75,14.69,15.31,10370000,8.66905291092091,8.86032338397173,8.26400955622506,8.61279688943538,18433582.2657961,0.0,1.0
2002-05-15,16.05,16.75,14.95,15.03,12002700,9.02909144842834,9.42288359882708,8.41027521208745,8.45528002927588,21335849.3598526,0.0,1.0
2002-05-16,16.12,16.39,15.7,16.06,5983500,9.06847066346821,9.22036192147915,8.83219537322896,9.03471705057689,10636194.7432393,0.0,1.0
2002-05-17,15.7,16.95,15.42,16.94,10527200,8.83219537322896,9.53539564179815,8.67467851306947,9.52977003964959,18713019.0191407,0.0,1.0
2002-05-20,15.0,15.54,14.75,15.35,5812300,8.43840322283022,8.74218573885211,8.29776316911638,8.63529929802959,10331871.7650421,0.0,1.0
2002-05-21,14.39,15.56,14.34,15.25,6092700,8.09524149176846,8.75343694314921,8.06711348102569,8.57904327654406,10830307.2970893,0.0,1.0
2002-05-22,14.7,14.8,14.03,14.21,8540200,8.26963515837361,8.32589117985915,7.89271981442053,7.99398065309449,15180952.6775653,0.0,1.0
2002-05-23,14.92,15.12,14.3,14.83,5672400,8.39339840564179,8.50591044861286,8.04461107243148,8.34276798630481,10083187.2752654,0.0,1.0
2002-05-24,14.56,14.85,14.2,14.65,4968300,8.19087672829387,8.35401919060192,7.98835505094594,8.24150714763085,8831587.92393007,0.0,1.0
2002-05-28,14.34,15.0,14.26,14.95,5222400,8.06711348102569,8.43840322283022,8.02210866383726,8.41027521208745,9283272.90500421,0.0,1.0
2002-05-29,13.6,14.22,13.55,14.08,5759300,7.65081892203273,7.99960625524305,7.62269091128996,7.9208478251633,10237659.6281003,0.0,1.0
2002-05-30,13.49,13.66,12.83,13.42,7959100,7.58893729839864,7.68457253492405,7.21764755659411,7.54955808335877,14147996.5874347,0.0,1.0
2002-05-31,13.23,13.85,13.19,13.55,6278600,7.44267164253625,7.79145897574657,7.42016923394204,7.62269091128996,11160760.8113816,0.0,1.0
2002-06-03,12.32,13.39,12.32,13.19,8865900,6.93074184701789,7.53268127691311,6.93074184701789,7.42016923394204,15759912.9228854,0.0,1.0
2002-06-04,9.89,10.39,9.5,10.01,47117500,5.56372052491939,5.84500063234707,5.34432204112581,5.63122775070203,83755478.5350674,0.0,1.0
2002-06-05,11.05,11.24,9.94,10.15,23938400,6.21629037415159,6.32317681497411,5.59184853566216,5.70998618078178,42552600.3579107,0.0,1.0
2002-06-06,9.5,11.0,9.35,10.91,24173400,5.34432204112581,6.18816236340883,5.2599380088975,6.13753194407185,42970333.4179359,0.0,1.0
2002-06-07,9.33,9.79,8.66,8.89,32840400,5.2486868046004,5.50746450343386,4.87177146064731,5.00116031006404,58376684.1891659,0.0,1.0
2002-06-10,9.82,9.986,9.05,9.59,16082900,5.52434130987952,5.6177263055455,5.0911699444409,5.39495246046279,28588761.834385,0.0,1.0
2002-06-11,9.4,10.38,9.36,10.15,8644200,5.28806601964027,5.83937503019851,5.26556361104606,5.70998618078178,15365821.7764701,0.0,1.0
2002-06-12,9.45,9.73,8.92,9.35,11026700,5.31619403038304,5.47371089054254,5.0180371165097,5.2599380088975,19600923.9701306,0.0,1.0
2002-06-13,9.21,9.63,9.03,9.41,11207300,5.18117957881775,5.417454869057,5.07991874014379,5.29369162178882,19921956.2707287,0.0,1.0
2002-06-14,9.54,9.55,8.46,8.93,12725500,5.36682444972002,5.37245005186857,4.75925941767624,5.02366271865826,22620689.5972409,0.0,1.0
2002-06-17,9.95,10.05,9.57,9.96,8341900,5.59747413781071,5.65373015929625,5.38370125616568,5.60309973995927,14828457.0784035,0.0,1.0
2002-06-18,9.35,9.819,9.3,9.69,8554400,5.2599380088975,5.52377874966466,5.23180999815474,5.45120848194832,15206194.4199158,0.0,1.0
2002-06-19,8.96,9.46,8.9,9.28,7682800,5.04053952510392,5.32181963253159,5.0067859122126,5.22055879385763,13656849.1640944,0.0,1.0
2002-06-20,8.07,9.2,7.94,8.91,8592100,4.53986093388266,5.1755539766692,4.46672810595146,5.01241151436115,15273209.4682687,0.0,1.0
2002-06-21,8.337,8.62,8.01,8.12,8943300,4.69006451124904,4.8492690520531,4.50610732099134,4.56798894462542,15897498.1945703,0.0,1.0
2002-06-24,8.93,9.04,8.22,8.23,11941600,5.02366271865826,5.08554434229235,4.62424496611096,4.62987056825951,21227238.764246,0.0,1.0
2002-06-25,8.65,9.2,8.4,9.13,10255100,4.86614585849876,5.1755539766692,4.72550580478492,5.13617476162933,18229337.4632561,0.0,1.0
2002-06-26,7.92,8.55,7.65,8.14,15650600,4.45547690165436,4.80988983701323,4.30358564364341,4.57924014892253,27820310.7626874,0.0,1.0
2002-06-27,7.89,8.45,7.51,8.4,12927400,4.4386000952087,4.75363381552769,4.22482721356366,4.72550580478492,22979584.5113648,0.0,1.0
2002-06-28,7.13,8.31,7.11,7.89,15067500,4.01105433191863,4.67487538544794,3.99980312762152,4.4386000952087,26783799.4975779,0.0,1.0
2002-07-01,5.88,7.55,5.85,7.25,18658400,3.30785406334945,4.24732962215788,3.29097725690379,4.07856155770127,33166938.413513,0.0,1.0
2002-07-02,5.96,6.32,5.89,6.06,24331400,3.35285888053787,3.5553805578858,3.313479665498,3.40911490202341,43251192.2412722,0.0,1.0
2002-07-03,7.27,7.35,6.25,6.28,23167900,4.08981276199838,4.13481757918681,3.51600134284592,3.53287814929159,41182969.1972746,0.0,1.0
2002-07-05,8.48,8.52,7.83,8.0,11099000,4.77051062197335,4.79301303056756,4.40484648231737,4.50048171884278,19729443.5456192,0.0,1.0
2002-07-08,7.5,8.65,7.28,8.3,12307100,4.21920161141511,4.86614585849876,4.09543836414693,4.66924978329939,21876946.991647,0.0,1.0
2002-07-09,7.44,7.9,7.42,7.64,9652100,4.18544799852379,4.44422569735725,4.17419679422668,4.29796004149486,17157452.2071061,0.0,1.0
2002-07-10,7.02,7.82,7.0,7.81,9336900,3.94917270828454,4.39922088016882,3.93792150398744,4.39359527802027,16597156.6304255,0.0,1.0
2002-07-11,8.14,8.36,6.88,6.95,17818100,4.57924014892253,4.70300339619071,3.87041427820479,3.90979349324467,31673231.6461121,0.0,1.0
2002-07-12,8.52,8.75,8.21,8.5,13935800,4.79301303056756,4.9224018799843,4.61861936396241,4.78176182627046,24772103.7357456,0.0,1.0
2002-07-15,9.25,9.35,8.01,8.41,12286200,5.20368198741197,5.2599380088975,4.50610732099134,4.73113140693348,21839795.4131171,0.0,1.0
2002-07-16,8.45,9.36,8.37,9.05,12322900,4.75363381552769,5.26556361104606,4.70862899833926,5.0911699444409,21905032.8739806,0.0,1.0
2002-07-17,8.55,9.35,8.47,9.08,16994600,4.80988983701323,5.2599380088975,4.7648850198248,5.10804675088656,30209388.3485341,0.0,1.0
2002-07-18,8.53,8.9,8.45,8.5,14523100,4.79863863271612,5.0067859122126,4.75363381552769,4.78176182627046,25816080.8683109,0.0,1.0
2002-07-19,7.918,8.32,7.74,8.11,11787700,4.45435178122464,4.6805009875965,4.35421606298039,4.56236334247687,20953668.0496167,0.0,1.0
2002-07-22,7.89,8.05,7.17,7.79,14940300,4.4386000952087,4.52860972958555,4.03355674051284,4.38234407372316,26557690.3689174,0.0,1.0
2002-07-23,7.12,8.04,7.0,7.93,15050000,4.00542872977008,4.522984127437,3.93792150398744,4.46110250380291,26752691.7165122,0.0,1.0
2002-07-24,7.8,7.97,6.57,6.95,20400400,4.38796967587171,4.48360491239712,3.69602061159964,3.90979349324467,36263495.8201685,0.0,1.0
2002-07-25,6.9,7.6,6.62,7.6,17731700,3.8816654825019,4.27545763290064,3.7241486223424,4.27545763290064,31519648.0870219,0.0,1.0
2002-07-26,7.03,7.18,6.78,7.07,8452100,3.9547983104331,4.0391823426614,3.81415825671926,3.97730071902731,15024347.219743,0.0,1.0
2002-07-29,7.56,7.69,7.17,7.43,8631800,4.25295522430643,4.32608805223763,4.03355674051284,4.17982239637524,15343779.6916007,0.0,1.0
2002-07-30,7.91,8.35,7.36,7.47,10704700,4.4498512995058,4.69737779404216,4.14044318133536,4.20232480496945,19028540.7985215,0.0,1.0
2002-07-31,7.92,8.0,7.5,7.85,7565600,4.45547690165436,4.50048171884278,4.21920161141511,4.41609768661448,13448515.9103285,0.0,1.0
2002-08-01,7.99,8.7,7.98,8.6,13042800,4.49485611669423,4.89427386924153,4.48923051454568,4.83801784775599,23184718.1076495,0.0,1.0
2002-08-02,7.66,8.22,7.61,8.04,6944900,4.30921124579197,4.62424496611096,4.2810832350492,4.522984127437,12345167.355615,0.0,1.0
2002-08-05,7.32,7.81,7.24,7.62,6501600,4.11794077274115,4.39359527802027,4.07293595555272,4.28670883719775,11557162.8215333,0.0,1.0
2002-08-06,7.68,8.09,7.48,7.6,12946600,4.32046245008907,4.55111213817977,4.207950407118,4.27545763290064,23013714.1911626,0.0,1.0
2002-08-07,7.96,8.06,7.37,8.0,10236900,4.47797931024857,4.5342353317341,4.14606878348391,4.50048171884278,18196985.3709478,0.0,1.0
2002-08-08,8.19,8.32,7.61,7.91,15099800,4.6073681596653,4.6805009875965,4.2810832350492,4.4498512995058,26841215.5734878,0.0,1.0
2002-08-09,7.79,8.06,7.75,7.94,11098500,4.38234407372316,4.5342353317341,4.35984166512895,4.46672810595146,19728554.7518745,0.0,1.0
2002-08-12,7.85,7.86,7.51,7.73,4615000,4.41609768661448,4.42172328876303,4.22482721356366,4.34859046083184,8203566.26390059,0.0,1.0
2002-08-13,7.61,8.2,7.59,7.79,9370400,4.2810832350492,4.61299376181385,4.26983203075209,4.38234407372316,16656705.8113227,0.0,1.0
2002-08-14,8.49,8.55,7.62,7.65,8543200,4.7761362241219,4.80988983701323,4.28670883719775,4.30358564364341,15186285.4400337,0.0,1.0
2002-08-15,8.9,9.08,8.22,8.61,13448000,5.0067859122126,5.10804675088656,4.62424496611096,4.84364344990455,23904996.5583825,0.0,1.0
2002-08-16,9.11,9.36,8.56,8.6,7724400,5.12492355733222,5.26556361104606,4.81551543916178,4.83801784775599,13730796.8036563,0.0,1.0
2002-08-19,9.53,9.58,8.9,9.06,7598500,5.36119884757147,5.38932685831423,5.0067859122126,5.09679554658945,13506998.5387321,0.0,1.0
2002-08-20,9.36,9.45,8.9,9.27,7609400,5.26556361104606,5.31619403038304,5.0067859122126,5.21493319170908,13526374.2423673,0.0,1.0
2002-08-21,9.54,9.79,9.34,9.67,7869900,5.36682444972002,5.50746450343386,5.25431240674895,5.43995727765121,13989435.7833741,0.0,1.0
2002-08-22,10.26,10.4,9.18,9.53,13052700,5.77186780441587,5.85062623449562,5.16430277237209,5.36119884757147,23202316.2237953,0.0,1.0
2002-08-23,9.55,10.1,9.46,10.05,9544700,5.37245005186857,5.68185817003901,5.32181963253159,5.65373015929625,16966539.3107372,0.0,1.0
2002-08-26,9.7,9.97,9.35,9.71,8798700,5.45683408409687,5.60872534210782,5.2599380088975,5.46245968624543,15640459.0435931,0.0,1.0
2002-08-27,9.11,9.89,9.09,9.85,7159800,5.12492355733222,5.56372052491939,5.11367235303511,5.54121811632518,12727170.9071019,0.0,1.0
2002-08-28,9.34,9.44,8.96,9.0,8703700,5.25431240674895,5.31056842823448,5.04053952510392,5.06304193369813,15471588.2320935,0.0,1.0
2002-08-29,9.51,9.87,8.9,9.26,9610100,5.34994764327436,5.55246932062228,5.0067859122126,5.20930758956052,17082793.5325484,0.0,1.0
2002-08-30,9.47,9.94,9.4,9.54,9007700,5.32744523468015,5.59184853566216,5.28806601964027,5.36682444972002,16011974.8288922,0.0,1.0
2002-09-03,8.84,9.5,8.7,9.19,9940500,4.97303229932128,5.34432204112581,4.89427386924153,5.16992837452065,17670108.4390691,0.0,1.0
2002-09-04,9.01,9.28,8.77,8.96,7356900,5.06866753584668,5.22055879385763,4.9336530842814,5.04053952510392,13077533.4012763,0.0,1.0
2002-09-05,8.572,8.88,8.51,8.75,6597000,4.82226616174004,4.99553470791549,4.78738742841901,4.9224018799843,11726744.6680287,0.0,1.0
2002-09-06,9.34,9.47,9.1,9.11,6943800,5.25431240674895,5.32744523468015,5.11929795518367,5.12492355733222,12343212.0093766,0.0,1.0
2002-09-09,9.35,9.5,9.0,9.11,6159800,5.2599380088975,5.34432204112581,5.06304193369813,5.12492355733222,10949583.4176327,0.0,1.0
2002-09-10,9.56,9.62,9.2,9.39,7210500,5.37807565401713,5.41182926690845,5.1755539766692,5.28244041749172,12817294.592818,0.0,1.0
2002-09-11,9.68,10.08,9.6,9.64,6480800,5.44558287979977,5.67060696574191,5.40057806261134,5.42308047120555,11520189.0017523,0.0,1.0
2002-09-12,9.06,9.55,9.05,9.5,5103500,5.09679554658945,5.37245005186857,5.0911699444409,5.34432204112581,9071917.75250632,0.0,1.0
2002-09-13,8.83,9.2,8.681,9.03,5993900,4.96740669717272,5.1755539766692,4.88358522515928,5.07991874014379,10654681.6531297,0.0,1.0
2002-09-16,8.53,8.9,8.5,8.79,4679200,4.79863863271612,5.0067859122126,4.78176182627046,4.94490428857851,8317687.38072451,0.0,1.0
2002-09-17,8.389,8.96,8.27,8.86,6282300,4.71931764242151,5.04053952510392,4.65237297685373,4.98428350361838,11167337.8850927,0.0,1.0
2002-09-18,7.652,8.06,7.52,7.99,13967400,4.30471076407312,4.5342353317341,4.23045281571222,4.49485611669423,24828275.5004128,0.0,1.0
2002-09-19,7.038,7.63,7.0,7.42,10020100,3.95929879215194,4.2923344393463,3.93792150398744,4.17419679422668,17811604.4032308,0.0,1.0
2002-09-20,7.12,7.38,6.95,7.34,10089800,4.00542872977008,4.15169438563247,3.90979349324467,4.12919197703825,17935502.2512468,0.0,1.0
2002-09-23,6.71,7.15,6.67,6.91,8437200,3.77477904167938,4.02230553621574,3.75227663308517,3.88729108465045,14997861.16615,0.0,1.0
2002-09-24,6.96,7.18,6.43,6.58,8881200,3.91541909539322,4.0391823426614,3.61726218151989,3.70164621374819,15787110.0114743,0.0,1.0
2002-09-25,7.8,7.85,7.25,7.48,12961500,4.38796967587171,4.41609768661448,4.07856155770127,4.207950407118,23040200.2447557,0.0,1.0
2002-09-26,7.43,8.21,7.15,7.87,11027500,4.17982239637524,4.61861936396241,4.02230553621574,4.42734889091159,19602346.0401221,0.0,1.0
2002-09-27,7.2,7.69,7.19,7.36,7394800,4.05043354695851,4.32608805223763,4.04480794480995,4.14044318133536,13144903.9671272,0.0,1.0
2002-09-30,6.972,7.35,6.8,7.05,10192700,3.92216981797149,4.13481757918681,3.82540946101637,3.9660495147302,18118416.0039132,0.0,1.0
2002-10-01,7.769,7.79,6.9,7.13,10169400,4.3705303092112,4.38234407372316,3.8816654825019,4.01105433191863,18076998.2154086,0.0,1.0
2002-10-02,7.0,7.71,6.92,7.71,15037800,3.93792150398744,4.33733925653473,3.89291668679901,4.33733925653473,26731005.1491407,0.0,1.0
2002-10-03,7.18,7.47,6.97,7.05,10176200,4.0391823426614,4.20232480496945,3.92104469754178,3.9660495147302,18089085.810337,0.0,1.0
2002-10-04,6.45,7.4,6.39,7.38,12150900,3.62851338581699,4.16294558992958,3.59475977292567,4.15169438563247,21599287.8257919,0.0,1.0
2002-10-07,5.9,6.58,5.84,6.35,9197400,3.31910526764655,3.70164621374819,3.28535165475523,3.57225736433146,16349183.1756445,0.0,1.0
2002-10-08,5.87,6.27,5.7,6.1,11936600,3.30222846120089,3.52725254714303,3.20659322467548,3.43161731061762,21218350.8267987,0.0,1.0
2002-10-09,6.05,6.45,5.47,5.67,11421600,3.40348929987486,3.62851338581699,3.07720437525875,3.18971641822982,20302893.269722,0.0,1.0
2002-10-10,6.64,6.78,5.95,6.13,15874200,3.73539982663951,3.81415825671926,3.34723327838932,3.44849411706328,28217779.3253328,0.0,1.0
2002-10-11,7.06,7.28,6.85,6.98,11233000,3.97167511687876,4.09543836414693,3.85353747175913,3.92667029969033,19967640.2692081,0.0,1.0
2002-10-14,7.14,7.37,6.74,6.81,5211300,4.01667993406718,4.14606878348391,3.79165584812505,3.83103506316492,9263541.68387111,0.0,1.0
2002-10-15,7.94,8.0,7.53,7.75,16980800,4.46672810595146,4.50048171884278,4.23607841786077,4.35984166512895,30184857.6411795,0.0,1.0
2002-10-16,7.13,7.675,7.09,7.18,7480500,4.01105433191863,4.3176496490148,3.98855192332442,4.0391823426614,13297243.2149747,0.0,1.0
2002-10-17,7.8,7.959,7.69,7.82,12776700,4.38796967587171,4.47741675003371,4.32608805223763,4.39922088016882,22711702.0767018,0.0,1.0
2002-10-18,7.8,7.92,7.4,7.45,8607200,4.38796967587171,4.45547690165436,4.16294558992958,4.19107360067234,15300051.0393597,0.0,1.0
2002-10-21,8.499,8.77,7.55,7.6,9004200,4.7811992660556,4.9336530842814,4.24732962215788,4.27545763290064,16005753.272679,0.0,1.0
2002-10-22,8.23,8.671,8.04,8.22,9837200,4.62987056825951,4.87795962301072,4.522984127437,4.62424496611096,17486483.6514069,0.0,1.0
2002-10-23,8.99,9.0,8.06,8.19,9331000,5.05741633154958,5.06304193369813,4.5342353317341,4.6073681596653,16586668.8642376,0.0,1.0
2002-10-24,8.52,9.27,8.33,9.14,14575200,4.79301303056756,5.21493319170908,4.68612658974505,5.14180036377788,25908693.1765122,0.0,1.0
2002-10-25,8.44,8.53,7.698,7.99,14912000,4.74800821337914,4.79863863271612,4.33058853395647,4.49485611669423,26507384.6429654,0.0,1.0
2002-10-28,8.26,8.66,8.0,8.5,9068400,4.64674737470517,4.87177146064731,4.50048171884278,4.78176182627046,16119874.389503,0.0,1.0
2002-10-29,7.9,8.61,7.51,8.25,8961500,4.44422569735725,4.84364344990455,4.22482721356366,4.64112177255662,15929850.2868787,0.0,1.0
2002-10-30,8.26,8.66,8.0,8.5,13238300,4.64674737470517,4.87177146064731,4.50048171884278,4.78176182627046,23532236.4618408,0.0,1.0
2002-10-31,8.45,8.7,8.16,8.54,9318900,4.75363381552769,4.89427386924153,4.59049135321964,4.80426423486467,16565160.055615,0.0,1.0
2002-11-01,8.93,8.93,8.2,8.44,9367000,5.02366271865826,5.02366271865826,4.61299376181385,4.74800821337914,16650662.0138585,0.0,1.0
2002-11-04,9.76,10.2,9.4,9.41,18086700,5.4905876969882,5.73811419152455,5.28806601964027,5.29369162178882,32150691.6457835,0.0,1.0
2002-11-05,9.66,9.804,9.34,9.49,9118200,5.43433167550266,5.51534034644183,5.25431240674895,5.33869643897725,16208398.2464785,0.0,1.0
2002-11-06,9.99,10.01,9.5,9.89,9941800,5.61997654640493,5.63122775070203,5.34432204112581,5.56372052491939,17672419.3028054,0.0,1.0
2002-11-07,9.08,9.75,8.93,9.6,9385500,5.10804675088656,5.48496209483964,5.02366271865826,5.40057806261134,16683547.3824136,0.0,1.0
2002-11-08,8.329,9.33,8.31,8.9,10497100,4.68556402953019,5.2486868046004,4.67487538544794,5.0067859122126,18659513.6357077,0.0,1.0
2002-11-11,8.0,8.62,7.99,8.31,6904600,4.50048171884278,4.8492690520531,4.49485611669423,4.67487538544794,12273530.5797894,0.0,1.0
2002-11-12,8.33,8.72,7.88,8.0,9896300,4.68612658974505,4.90552507353863,4.43297449306014,4.50048171884278,17591539.0720345,0.0,1.0
2002-11-13,8.47,8.63,8.05,8.28,6493600,4.7648850198248,4.85489465420165,4.52860972958555,4.65799857900228,11542942.1216175,0.0,1.0
2002-11-14,9.55,9.57,8.89,8.9,9037700,5.37245005186857,5.38370125616568,5.00116031006404,5.0067859122126,16065302.4535763,0.0,1.0
2002-11-15,9.47,9.88,9.15,9.19,7074300,5.32744523468015,5.55809492277084,5.14742596592643,5.16992837452065,12575187.1767523,0.0,1.0
2002-11-18,9.41,9.89,9.22,9.75,10917800,5.29369162178882,5.56372052491939,5.18680518096631,5.48496209483964,19407344.6925274,0.0,1.0
2002-11-19,8.83,9.35,8.55,9.26,10496200,4.96740669717272,5.2599380088975,4.80988983701323,5.20930758956052,18657913.8069672,0.0,1.0
2002-11-20,9.49,9.55,8.88,8.88,7831600,5.33869643897725,5.37245005186857,4.99553470791549,4.99553470791549,13921354.1825274,0.0,1.0
2002-11-21,10.5,10.53,9.71,9.75,20352200,5.90688225598115,5.92375906242681,5.46245968624543,5.48496209483964,36177816.1031761,0.0,1.0
2002-11-22,11.15,11.45,10.68,10.77,20910600,6.27254639563713,6.44131446009373,6.00814309465512,6.0587735139921,37170420.9572957,0.0,1.0
2002-11-25,11.85,11.9,11.17,11.24,14896600,6.66633854603587,6.69446655677864,6.28379759993424,6.32317681497411,26480009.7956276,0.0,1.0
2002-11-26,11.01,11.6,10.79,11.5,11833000,6.19378796555738,6.52569849232204,6.0700247182892,6.4694424708365,21034192.7628896,0.0,1.0
2002-11-27,11.15,11.5,11.15,11.5,7340100,6.27254639563713,6.4694424708365,6.27254639563713,6.4694424708365,13047669.9314532,0.0,1.0
2002-11-29,11.01,11.59,11.0,11.4,3184600,6.19378796555738,6.52007289017348,6.18816236340883,6.41318644935097,5660905.11896378,0.0,1.0
2002-12-02,11.66,12.05,11.13,11.6,14216100,6.55945210521336,6.77885058900694,6.26129519134002,6.52569849232204,25270361.5090438,0.0,1.0
2002-12-03,11.12,11.38,10.71,11.35,10176700,6.25566958919147,6.40193524505386,6.02501990110078,6.3850584386082,18089974.6040817,0.0,1.0
2002-12-04,10.41,10.97,10.08,10.58,14458000,5.85625183664417,6.17128555696317,5.67060696574191,5.95188707316958,25700359.9227464,0.0,1.0
2002-12-05,10.04,10.81,10.02,10.7,8972600,5.64810455714769,6.08127592258631,5.63685335285059,6.01939429895222,15949581.5080118,0.0,1.0
2002-12-06,10.07,10.3,9.55,9.62,8954200,5.66498136359335,5.79437021301008,5.37245005186857,5.41182926690845,15916873.8982056,0.0,1.0
2002-12-09,9.2,9.95,9.01,9.89,15416000,5.1755539766692,5.59747413781071,5.06866753584668,5.56372052491939,27403288.737658,0.0,1.0
2002-12-10,9.32,9.57,9.06,9.39,9438900,5.24306120245184,5.38370125616568,5.09679554658945,5.28244041749172,16778470.5543513,0.0,1.0
2002-12-11,9.5,9.87,9.17,9.19,10113800,5.34432204112581,5.55246932062228,5.15867717022354,5.16992837452065,17978164.3509941,0.0,1.0
2002-12-12,9.78,10.2,9.681,9.77,11885500,5.5018389012853,5.73811419152455,5.44614544001462,5.49621329913675,21127516.1060868,0.0,1.0
2002-12-13,9.08,9.67,9.01,9.63,9481700,5.10804675088656,5.43995727765121,5.06866753584668,5.417454869057,16854551.2989006,0.0,1.0
2002-12-16,9.34,9.45,9.0,9.24,7727700,5.25431240674895,5.31619403038304,5.06304193369813,5.19805638526342,13736662.8423715,0.0,1.0
2002-12-17,9.29,9.55,9.14,9.29,7286600,5.22618439600618,5.37245005186857,5.14180036377788,5.22618439600618,12952569.0007666,0.0,1.0
2002-12-18,8.53,9.17,8.43,9.08,11429900,4.79863863271612,5.15867717022354,4.74238261123058,5.10804675088656,20317647.2458846,0.0,1.0
2002-12-19,8.31,8.86,8.23,8.52,8539400,4.67487538544794,4.98428350361838,4.62987056825951,4.79301303056756,15179530.6075737,0.0,1.0
2002-12-20,8.6,8.94,8.37,8.53,8793700,4.83801784775599,5.02928832080681,4.70862899833926,4.79863863271612,15631571.1061458,0.0,1.0
2002-12-23,8.62,9.0,8.34,8.48,5848500,4.8492690520531,5.06304193369813,4.6917521918936,4.77051062197335,10396220.4321609,0.0,1.0
2002-12-24,8.651,8.81,8.45,8.54,2532100,4.86670841871361,4.95615549287562,4.75363381552769,4.80426423486467,4501029.28208509,0.0,1.0
2002-12-26,8.71,8.95,8.6,8.75,4895500,4.89989947139008,5.03491392295536,4.83801784775599,4.9224018799843,8702179.55469672,0.0,1.0
2002-12-27,8.49,8.71,8.39,8.56,3791000,4.7761362241219,4.89989947139008,4.71988020263637,4.81551543916178,6738834.17257793,0.0,1.0
2002-12-30,8.09,8.68,7.99,8.51,7845000,4.55111213817977,4.88302266494442,4.49485611669423,4.78738742841901,13945173.8548863,0.0,1.0
2002-12-31,8.19,8.334,8.01,8.01,6463500,4.6073681596653,4.68837683060447,4.50610732099134,4.50610732099134,11489436.7381845,0.0,1.0
2003-01-02,9.15,9.18,8.32,8.37,8028300,5.14742596592643,5.16430277237209,4.6805009875965,4.70862899833926,14271005.641706,0.0,1.0
2003-01-03,9.08,9.35,8.8,9.11,8331900,5.10804675088656,5.2599380088975,4.95052989072706,5.12492355733222,14810681.2035088,0.0,1.0
2003-01-06,9.0,9.19,8.8,9.04,12588400,5.06304193369813,5.16992837452065,4.95052989072706,5.08554434229235,22376982.3524347,0.0,1.0
2003-01-07,9.45,9.7,9.07,9.09,13012900,5.31619403038304,5.45683408409687,5.10242114873801,5.11367235303511,23131568.2417144,0.0,1.0
2003-01-08,9.01,9.42,8.78,9.361,14058900,5.06866753584668,5.29931722393738,4.93927868642995,5.26612617126091,24990924.7556993,0.0,1.0
2003-01-09,9.36,9.5,9.15,9.15,10412900,5.26556361104606,5.34432204112581,5.14742596592643,5.14742596592643,18509840.7690943,0.0,1.0
2003-01-10,9.38,9.73,9.1,9.17,7533300,5.27681481534316,5.47371089054254,5.11929795518367,5.15867717022354,13391099.8344187,0.0,1.0
2003-01-13,9.34,9.74,9.15,9.56,9606800,5.25431240674895,5.47933649269109,5.14742596592643,5.37807565401713,17076927.4938332,0.0,1.0
2003-01-14,9.01,9.13,8.84,9.1,14209500,5.06866753584668,5.13617476162933,4.97303229932128,5.11929795518367,25258629.4316133,0.0,1.0
2003-01-15,8.7,9.12,8.6,9.04,9949300,4.89427386924153,5.13054915948077,4.83801784775599,5.08554434229235,17685751.2089764,0.0,1.0
2003-01-16,8.49,8.9,8.44,8.64,8052100,4.7761362241219,5.0067859122126,4.74800821337914,4.86052025635021,14313312.2239554,0.0,1.0
2003-01-17,7.851,8.25,7.78,8.24,15166600,4.41666024682934,4.64112177255662,4.37671847157461,4.63549617040807,26959958.4177843,0.0,1.0
2003-01-21,7.44,8.09,7.43,8.05,8509800,4.18544799852379,4.55111213817977,4.17982239637524,4.52860972958555,15126914.0178854,0.0,1.0
2003-01-22,7.51,7.61,7.29,7.48,9914200,4.22482721356366,4.2810832350492,4.10106396629549,4.207950407118,17623357.8880961,0.0,1.0
2003-01-23,8.17,8.25,7.59,7.79,13380300,4.59611695536819,4.64112177255662,4.26983203075209,4.38234407372316,23784653.8853454,0.0,1.0
2003-01-24,8.18,8.8,8.03,8.56,20848300,4.60174255751675,4.95052989072706,4.51735852528844,4.81551543916178,37059677.2567017,0.0,1.0
2003-01-27,8.26,8.57,7.86,8.01,12459800,4.64674737470517,4.82114104131033,4.42172328876303,4.50610732099134,22148384.601289,0.0,1.0
2003-01-28,8.51,8.674,8.25,8.48,10374200,4.78738742841901,4.87964730365529,4.64112177255662,4.77051062197335,18441048.1332519,0.0,1.0
2003-01-29,8.51,8.674,8.25,8.48,8823800,4.78738742841901,4.87964730365529,4.64112177255662,4.77051062197335,15685076.4895788,0.0,1.0
2003-01-30,8.051,8.75,8.03,8.69,8711500,4.52917228980041,4.9224018799843,4.51735852528844,4.88864826709297,15485453.4145114,0.0,1.0
2003-01-31,8.07,8.2,7.73,7.9,10231900,4.53986093388266,4.61299376181385,4.34859046083184,4.44422569735725,18188097.4335004,0.0,1.0
2003-02-03,8.002,8.26,7.989,8.26,4972700,4.50160683927249,4.64674737470517,4.49429355647937,4.64674737470517,8839409.30888375,0.0,1.0
2003-02-04,8.15,8.19,7.81,7.86,7235000,4.58486575107109,4.6073681596653,4.39359527802027,4.42172328876303,12860845.48631,0.0,1.0
2003-02-05,8.3,8.46,8.09,8.2,8303800,4.66924978329939,4.75925941767624,4.55111213817977,4.61299376181385,14760730.9950548,0.0,1.0
2003-02-06,8.06,8.292,7.97,8.23,7712500,4.5342353317341,4.66474930158055,4.48360491239712,4.62987056825951,13709643.5125316,0.0,1.0
2003-02-07,7.839,8.3,7.78,8.14,9248500,4.40990952425107,4.66924978329939,4.37671847157461,4.57924014892253,16440017.8963564,0.0,1.0
2003-02-10,7.84,7.93,7.52,7.879,9186600,4.41047208446593,4.46110250380291,4.23045281571222,4.43241193284529,16329985.2307582,0.0,1.0
2003-02-11,7.73,8.01,7.65,7.93,6590400,4.34859046083184,4.50610732099134,4.30358564364341,4.46110250380291,11715012.5905981,0.0,1.0
2003-02-12,7.35,7.72,7.35,7.67,8057800,4.13481757918681,4.34296485868329,4.13481757918681,4.31483684794052,14323444.4726453,0.0,1.0
2003-02-13,7.53,7.58,7.15,7.5,7861100,4.23607841786077,4.26420642860354,4.02230553621574,4.21920161141511,13973793.0134667,0.0,1.0
2003-02-14,7.93,7.96,7.48,7.6,7795800,4.46110250380291,4.47797931024857,4.207950407118,4.27545763290064,13857716.5504044,0.0,1.0
2003-02-18,8.28,8.38,8.01,8.02,8201900,4.65799857900228,4.71425460048782,4.50610732099134,4.51173292313989,14579594.8298778,0.0,1.0
2003-02-19,8.03,8.19,7.92,8.19,7559400,4.51735852528844,4.6073681596653,4.45547690165436,4.6073681596653,13437494.8678939,0.0,1.0
2003-02-20,8.121,8.2,7.974,8.15,5206600,4.56855150484028,4.61299376181385,4.48585515325654,4.58486575107109,9255187.0226706,0.0,1.0
2003-02-21,8.12,8.12,7.73,8.07,8265200,4.56798894462542,4.56798894462542,4.34859046083184,4.53986093388266,14692116.1179613,0.0,1.0
2003-02-24,8.05,8.12,7.92,8.1,7347800,4.52860972958555,4.56798894462542,4.45547690165436,4.55673774032832,13061357.3551222,0.0,1.0
2003-02-25,8.14,8.23,7.87,7.9,7214700,4.57924014892253,4.62987056825951,4.42734889091159,4.44422569735725,12824760.4602738,0.0,1.0
2003-02-26,8.1,8.24,7.949,7.99,10079300,4.55673774032832,4.63549617040807,4.47179114788516,4.49485611669423,17916837.5826074,0.0,1.0
2003-02-27,8.19,8.32,8.15,8.2,8107500,4.6073681596653,4.6805009875965,4.58486575107109,4.61299376181385,14411790.5708719,0.0,1.0
2003-02-28,8.68,8.68,8.21,8.24,8411700,4.88302266494442,4.88302266494442,4.61861936396241,4.63549617040807,14952532.6851685,0.0,1.0
2003-03-03,8.56,9.07,8.48,8.81,10728100,4.81551543916178,5.10242114873801,4.77051062197335,4.95615549287562,19070136.3457751,0.0,1.0
2003-03-04,8.64,8.84,8.5,8.53,7614800,4.86052025635021,4.97303229932128,4.78176182627046,4.79863863271612,13535973.2148104,0.0,1.0
2003-03-05,8.74,8.93,8.51,8.57,6734100,4.91677627783574,5.02366271865826,4.78738742841901,4.82114104131033,11970451.9128349,0.0,1.0
2003-03-06,8.87,8.96,8.63,8.72,6193500,4.98990910576694,5.04053952510392,4.85489465420165,4.90552507353863,11009488.1160278,0.0,1.0
2003-03-07,8.61,8.87,8.61,8.73,7436700,4.84364344990455,4.98990910576694,4.84364344990455,4.91115067568719,13219384.882936,0.0,1.0
2003-03-10,8.348,8.57,8.28,8.54,4730100,4.69625267361245,4.82114104131033,4.65799857900228,4.80426423486467,8408166.58393849,0.0,1.0
2003-03-11,8.45,8.59,8.31,8.42,7267200,4.75363381552769,4.83239224560744,4.67487538544794,4.73675700908203,12918083.8034709,0.0,1.0
2003-03-12,8.74,8.77,8.3,8.31,8158700,4.91677627783574,4.9336530842814,4.66924978329939,4.67487538544794,14502803.0503328,0.0,1.0
2003-03-13,9.38,9.5,9.05,9.06,13538500,5.27681481534316,5.34432204112581,5.0911699444409,5.09679554658945,24065868.2261795,0.0,1.0
2003-03-14,9.56,9.79,9.39,9.48,10814400,5.37807565401713,5.50746450343386,5.28244041749172,5.3330708368287,19223542.1461162,0.0,1.0
2003-03-17,9.6,9.83,9.21,9.28,16996300,5.40057806261134,5.52996691202807,5.18117957881775,5.22055879385763,30212410.2472662,0.0,1.0
2003-03-18,9.49,9.65,9.25,9.6,8276100,5.33869643897725,5.42870607335411,5.20368198741197,5.40057806261134,14711491.8215965,0.0,1.0
2003-03-19,9.3,9.61,9.0,9.55,9805700,5.23180999815474,5.40620366475989,5.06304193369813,5.37245005186857,17430489.6454886,0.0,1.0
2003-03-20,9.35,9.7,9.09,9.13,6915400,5.2599380088975,5.45683408409687,5.11367235303511,5.13617476162933,12292728.5246757,0.0,1.0
2003-03-21,9.61,9.9,9.46,9.71,13330500,5.40620366475989,5.56934612706794,5.32181963253159,5.46245968624543,23696130.0283699,0.0,1.0
2003-03-24,9.06,9.321,9.0,9.29,7484000,5.09679554658945,5.2436237626667,5.06304193369813,5.22618439600618,13303464.7711879,0.0,1.0
2003-03-25,9.33,9.46,9.03,9.05,6680700,5.2486868046004,5.32181963253159,5.07991874014379,5.0911699444409,11875528.7408972,0.0,1.0
2003-03-26,9.3,9.42,9.14,9.339,5777100,5.23180999815474,5.29931722393738,5.14180036377788,5.25374984653409,10269300.6854128,0.0,1.0
2003-03-27,9.3,9.37,9.13,9.27,3749500,5.23180999815474,5.27118921319461,5.13617476162933,5.21493319170908,6665064.29176495,0.0,1.0
2003-03-28,9.15,9.4,9.06,9.23,4907600,5.14742596592643,5.28806601964027,5.09679554658945,5.19243078311486,8723688.3633193,0.0,1.0
2003-03-31,8.72,8.94,8.54,8.91,9271200,4.90552507353863,5.02928832080681,4.80426423486467,5.01241151436115,16480369.1323673,0.0,1.0
2003-04-01,8.623,8.835,8.6,8.8,5821900,4.85095673269767,4.970219498247,4.83801784775599,4.95052989072706,10348936.604941,0.0,1.0
2003-04-02,8.95,9.1,8.9,9.02,7017000,5.03491392295536,5.11929795518367,5.0067859122126,5.07429313799524,12473331.4136057,0.0,1.0
2003-04-03,9.0,9.09,8.849,9.06,5346900,5.06304193369813,5.11367235303511,4.97809534125497,5.09679554658945,9504582.54744314,0.0,1.0
2003-04-04,8.7,9.08,8.68,9.04,6530900,4.89427386924153,5.10804675088656,4.88302266494442,5.08554434229235,11609246.1349747,0.0,1.0
2003-04-07,8.85,9.32,8.81,9.25,7761300,4.97865790146983,5.24306120245184,4.95615549287562,5.20368198741197,13796389.7820177,0.0,1.0
2003-04-08,8.7,8.901,8.68,8.901,5175100,4.89427386924153,5.00734847242745,4.88302266494442,5.00734847242745,9199193.01675231,0.0,1.0
2003-04-09,8.53,8.82,8.47,8.8,4589600,4.79863863271612,4.96178109502417,4.7648850198248,4.95052989072706,8158415.54166807,0.0,1.0
2003-04-10,8.27,8.625,8.22,8.61,5339400,4.65237297685373,4.85208185312738,4.62424496611096,4.84364344990455,9491250.64127211,0.0,1.0
2003-04-11,8.27,8.7,8.189,8.41,5279600,4.65237297685373,4.89427386924153,4.60680559945044,4.73113140693348,9384950.90940185,0.0,1.0
2003-04-14,8.27,8.43,8.16,8.31,5112600,4.65237297685373,4.74238261123058,4.59049135321964,4.67487538544794,9088093.79866048,0.0,1.0
2003-04-15,8.34,8.376,8.11,8.192,6776800,4.6917521918936,4.71200435962839,4.56236334247687,4.60849328009501,12046354.8986352,0.0,1.0
2003-04-16,8.48,8.72,8.48,8.6,5822200,4.77051062197335,4.90552507353863,4.77051062197335,4.83801784775599,10349469.8811879,0.0,1.0
2003-04-17,8.91,8.93,8.429,8.55,7800700,5.01241151436115,5.02366271865826,4.74182005101573,4.80988983701323,13866426.7291028,0.0,1.0
2003-04-21,9.14,9.15,8.76,8.88,9554500,5.14180036377788,5.14742596592643,4.92802748213285,4.99553470791549,16983959.668134,0.0,1.0
2003-04-22,9.31,9.36,8.981,9.09,8344200,5.23743560030329,5.26556361104606,5.05235328961588,5.11367235303511,14832545.5296293,0.0,1.0
2003-04-23,9.43,9.471,8.98,9.3,7867500,5.30494282608593,5.328007794895,5.05179072940102,5.23180999815474,13985169.5733993,0.0,1.0
2003-04-24,9.08,9.37,8.98,9.2,6811900,5.10804675088656,5.27118921319461,5.05179072940102,5.1755539766692,12108748.2195156,0.0,1.0
2003-04-25,8.35,8.8,8.05,8.56,21043000,4.69737779404216,4.95052989072706,4.52860972958555,4.81551543916178,37405773.5409014,0.0,1.0
2003-04-28,8.5311,8.65,8.24,8.26,8598100,4.79925744895246,4.86614585849876,4.63549617040807,4.64674737470517,15283874.9932056,0.0,1.0
2003-04-29,8.569,8.66,8.43,8.6,7171100,4.82057848109548,4.87177146064731,4.74238261123058,4.83801784775599,12747257.6457329,0.0,1.0
2003-04-30,8.77,8.87,8.53,8.56,8457500,4.9336530842814,4.98990910576694,4.79863863271612,4.81551543916178,15033946.1921862,0.0,1.0
2003-05-01,8.59,8.75,8.46,8.56,4419700,4.83239224560744,4.9224018799843,4.75925941767624,4.81551543916178,7856403.42720724,0.0,1.0
2003-05-02,8.64,8.74,8.5,8.58,7972600,4.86052025635021,4.91677627783574,4.78176182627046,4.82676664345889,14171994.0185425,0.0,1.0
2003-05-05,8.921,9.048,8.55,8.8,7719300,5.01859967672456,5.09004482401119,4.80988983701323,4.95052989072706,13721731.10746,0.0,1.0
2003-05-06,9.06,9.25,8.92,8.949,8770900,5.09679554658945,5.20368198741197,5.0180371165097,5.03435136274051,15591042.1113859,0.0,1.0
2003-05-07,9.01,9.15,8.85,8.96,6445800,5.06866753584668,5.14742596592643,4.97865790146983,5.04053952510392,11457973.4396209,0.0,1.0
2003-05-08,8.79,8.99,8.75,8.84,4505700,4.94490428857851,5.05741633154958,4.9224018799843,4.97303229932128,8009275.9513016,0.0,1.0
2003-05-09,9.194,9.23,8.89,8.95,7690800,5.17217861538007,5.19243078311486,5.00116031006404,5.03491392295536,13671069.8640101,0.0,1.0
2003-05-12,9.38,9.48,9.04,9.15,7417000,5.27681481534316,5.3330708368287,5.08554434229235,5.14742596592643,13184366.4093934,0.0,1.0
2003-05-13,9.4,9.661,9.22,9.22,10262800,5.28806601964027,5.43489423571752,5.18680518096631,5.18680518096631,18243024.886925,0.0,1.0
2003-05-14,9.26,9.64,9.2,9.63,8069500,5.20930758956052,5.42308047120555,5.1755539766692,5.417454869057,14344242.2462721,0.0,1.0
2003-05-15,9.74,9.76,9.28,9.37,7897400,5.47933649269109,5.4905876969882,5.22055879385763,5.27118921319461,14038319.4393345,0.0,1.0
2003-05-16,9.73,10.0,9.57,9.65,11050300,5.47371089054254,5.62560214855348,5.38370125616568,5.42870607335411,19642875.034882,0.0,1.0
2003-05-19,9.12,9.67,9.05,9.67,7029000,5.13054915948077,5.43995727765121,5.0911699444409,5.43995727765121,12494662.4634794,0.0,1.0
2003-05-20,8.91,9.301,8.82,9.15,5714700,5.01241151436115,5.23237255836959,4.96178109502417,5.14742596592643,10158379.2260699,0.0,1.0
2003-05-21,9.14,9.17,8.83,8.96,3720100,5.14180036377788,5.15867717022354,4.96740669717272,5.04053952510392,6612803.21957456,0.0,1.0
2003-05-22,9.15,9.29,9.016,9.17,6089900,5.14742596592643,5.22618439600618,5.07204289713582,5.15867717022354,10825330.0521188,0.0,1.0
2003-05-23,9.2,9.271,9.03,9.06,3947400,5.1755539766692,5.21549575192393,5.07991874014379,5.09679554658945,7016848.85593092,0.0,1.0
2003-05-27,9.57,9.6,9.01,9.19,9416400,5.38370125616568,5.40057806261134,5.06866753584668,5.16992837452065,16738474.8358382,0.0,1.0
2003-05-28,9.63,9.894,9.57,9.711,10720700,5.417454869057,5.56597076577881,5.38370125616568,5.46302224646028,19056982.198353,0.0,1.0
2003-05-29,10.02,10.13,9.65,9.73,13342200,5.63685335285059,5.69873497648468,5.42870607335411,5.47371089054254,23716927.8019966,0.0,1.0
2003-05-30,10.5,10.6,10.05,10.29,17599400,5.90688225598115,5.96313827746669,5.65373015929625,5.78874461086153,31284473.2621651,0.0,1.0
2003-06-02,10.171,10.83,10.15,10.8,14579600,5.72179994529374,6.09252712688342,5.70998618078178,6.07565032043776,25916514.5614659,0.0,1.0
2003-06-03,10.12,10.549,9.91,10.181,10951800,5.69310937433612,5.93444770650907,5.5749717292165,5.7274255474423,19467782.6671693,0.0,1.0
2003-06-04,11.56,11.61,10.65,10.82,24681700,6.50319608372782,6.53132409447059,5.99126628820946,6.08690152473487,43873881.1388332,0.0,1.0
2003-06-05,11.55,11.63,11.04,11.31,13992100,6.49757048157927,6.5425752987677,6.21066477200304,6.36255603001399,24872181.9114027,0.0,1.0
2003-06-06,10.73,12.02,10.6,11.97,19452500,6.03627110539788,6.76197378256128,5.96313827746669,6.73384577181852,34578520.6389006,0.0,1.0
2003-06-09,10.459,10.72,10.22,10.55,8627400,5.88381728717208,6.03064550324933,5.74936539582166,5.93501026672392,15335958.306647,0.0,1.0
2003-06-10,10.679,10.75,10.35,10.53,6746200,6.00758053444026,6.04752230969499,5.82249822375285,5.92375906242681,11991960.7214575,0.0,1.0
2003-06-11,10.57,10.653,10.05,10.53,16390000,5.94626147102103,5.99295396885402,5.65373015929625,5.92375906242681,29134658.952401,0.0,1.0
2003-06-12,10.77,10.99,10.56,10.79,8323600,6.0587735139921,6.18253676126027,5.94063586887247,6.0700247182892,14795927.2273462,0.0,1.0
2003-06-13,10.26,10.89,10.21,10.86,9052400,5.77186780441587,6.12628073977474,5.7437397936731,6.10940393332908,16091432.9896714,0.0,1.0
2003-06-16,10.45,10.48,10.05,10.35,10071100,5.87875424523839,5.89563105168405,5.65373015929625,5.82249822375285,17902261.3651938,0.0,1.0
2003-06-17,10.629,10.7,10.23,10.6,8680800,5.97945252369749,6.01939429895222,5.75499099797021,5.96313827746669,15430881.4785847,0.0,1.0
2003-06-18,10.76,11.15,10.43,10.55,12065100,6.05314791184354,6.27254639563713,5.86750304094128,5.93501026672392,21446770.8191955,0.0,1.0
2003-06-19,10.66,11.09,10.52,10.81,8916100,5.99689189035801,6.23879278274581,5.91813346027826,6.08127592258631,15849147.8148568,0.0,1.0
2003-06-20,10.671,10.955,10.526,10.94,6659200,6.00308005272142,6.16284715374034,5.92150882156739,6.15440875051751,11837310.6098736,0.0,1.0
2003-06-23,10.45,10.721,10.25,10.67,6955000,5.87875424523839,6.03120806346419,5.76624220226732,6.00251749250656,12363120.9892586,0.0,1.0
2003-06-24,10.08,10.44,9.94,10.44,9935600,5.67060696574191,5.87312864308983,5.59184853566216,5.87312864308983,17661398.2603707,0.0,1.0
2003-06-25,10.07,10.42,9.98,10.01,10483400,5.66498136359335,5.86187743879273,5.61435094425637,5.63122775070203,18635160.687102,0.0,1.0
2003-06-26,10.4,10.44,10.02,10.02,9654400,5.85062623449562,5.87312864308983,5.63685335285059,5.63685335285059,17161540.6583319,0.0,1.0
2003-06-27,10.57,10.57,10.34,10.44,10611400,5.94626147102103,5.94626147102103,5.8168726216043,5.87312864308983,18862691.885754,0.0,1.0
2003-06-30,10.43,10.77,10.27,10.67,6099300,5.86750304094128,6.0587735139921,5.77749340656442,6.00251749250656,10842039.3745198,0.0,1.0
2003-07-01,10.34,10.46,10.07,10.16,7244900,5.8168726216043,5.88437984738694,5.66498136359335,5.71561178293034,12878443.6024558,0.0,1.0
2003-07-02,10.69,10.73,10.45,10.55,9800600,6.01376869680367,6.03627110539788,5.87875424523839,5.93501026672392,17421423.9492923,0.0,1.0
2003-07-03,10.52,10.7,10.45,10.58,3898700,5.91813346027826,6.01939429895222,5.87875424523839,5.95188707316958,6930280.34519377,0.0,1.0
2003-07-07,10.81,10.93,10.69,10.92,5914900,6.08127592258631,6.14878314836895,6.01376869680367,6.1431575462204,10514252.2414617,0.0,1.0
2003-07-08,11.57,11.75,10.7,10.78,11277100,6.50882168587638,6.61008252455034,6.01939429895222,6.06439911614065,20046031.8774937,0.0,1.0
2003-07-09,11.83,12.16,11.545,11.58,11793800,6.65508734173877,6.84073221264103,6.49475768050499,6.51444728802493,20964511.3333024,0.0,1.0
2003-07-10,11.45,11.741,11.32,11.66,8175600,6.44131446009373,6.60501948261664,6.36818163216254,6.55945210521336,14532844.2789048,0.0,1.0
2003-07-11,11.72,11.861,11.45,11.45,5162300,6.59320571810468,6.67252670839928,6.44131446009373,6.44131446009373,9176439.89688711,0.0,1.0
2003-07-14,12.36,12.61,12.07,12.16,11189600,6.9532442556121,7.09388430932594,6.79010179330405,6.84073221264103,19890492.9721651,0.0,1.0
2003-07-15,12.25,12.74,12.16,12.58,9880000,6.89136263197801,7.16701713725713,6.84073221264103,7.07700750288028,17562564.3959562,0.0,1.0
2003-07-16,11.83,12.39,11.65,12.3,7823700,6.65508734173877,6.97012106205776,6.5538265030648,6.91949064272078,13907311.2413606,0.0,1.0
2003-07-17,10.94,11.32,10.76,11.2,15200400,6.15440875051751,6.36818163216254,6.05314791184354,6.3006744063799,27020040.8749284,0.0,1.0
2003-07-18,10.99,11.19,10.93,11.12,8925300,6.18253676126027,6.29504880423134,6.14878314836895,6.25566958919147,15865501.6197599,0.0,1.0
2003-07-21,10.92,11.07,10.718,10.8,7554600,6.1431575462204,6.2275415784487,6.02952038281962,6.07565032043776,13428962.4479444,0.0,1.0
2003-07-22,11.45,11.6,10.91,11.04,6855000,6.44131446009373,6.52569849232204,6.13753194407185,6.21066477200304,12185362.2403117,0.0,1.0
2003-07-23,11.41,11.61,11.26,11.42,4117100,6.41881205149952,6.53132409447059,6.33442801927122,6.42443765364807,7318505.45289385,0.0,1.0
2003-07-24,11.2,11.78,11.17,11.63,8897400,6.3006744063799,6.626959330996,6.28379759993424,6.5425752987677,15815906.9288037,0.0,1.0
2003-07-25,11.14,11.24,10.93,11.0,10507500,6.26692079348858,6.32317681497411,6.14878314836895,6.18816236340883,18678000.5455981,0.0,1.0
2003-07-28,11.67,11.78,11.14,11.24,6200000,6.56507770736191,6.626959330996,6.26692079348858,6.32317681497411,11021042.4347094,0.0,1.0
2003-07-29,11.68,11.99,11.3,11.8,8460200,6.57070330951046,6.74509697611562,6.35693042786543,6.63821053529311,15038745.6784078,0.0,1.0
2003-07-30,11.52,11.75,11.4,11.75,4869100,6.48069367513361,6.61008252455034,6.41318644935097,6.61008252455034,8655251.24497472,0.0,1.0
2003-07-31,11.0,11.262,10.95,11.1,20208400,6.18816236340883,6.33555313970093,6.16003435266606,6.24441838489436,35922199.0221904,0.0,1.0
2003-08-01,11.09,11.31,11.02,11.18,21975600,6.23879278274581,6.36255603001399,6.19941356770593,6.28942320208279,39063551.6335805,0.0,1.0
2003-08-04,11.27,11.39,11.0,11.15,7250400,6.34005362141977,6.40756084720241,6.18816236340883,6.27254639563713,12888220.3336479,0.0,1.0
2003-08-05,11.13,11.362,11.1,11.28,5328600,6.26129519134002,6.39180916118646,6.24441838489436,6.34567922356832,9472052.69638585,0.0,1.0
2003-08-06,11.05,11.24,10.96,11.14,6904500,6.21629037415159,6.32317681497411,6.16565995481461,6.26692079348858,12273352.8210404,0.0,1.0
2003-08-07,10.95,11.06,10.68,11.0,7197900,6.16003435266606,6.22191597630015,6.00814309465512,6.18816236340883,12794896.9904507,0.0,1.0
2003-08-08,10.67,11.15,10.58,11.06,7047500,6.00251749250656,6.27254639563713,5.95188707316958,6.22191597630015,12527547.8320345,0.0,1.0
2003-08-11,10.71,10.9,10.64,10.7,7224600,6.02501990110078,6.13190634192329,5.9856406860609,6.01939429895222,12842358.5764195,0.0,1.0
2003-08-12,11.14,11.19,10.78,10.81,5551300,6.26692079348858,6.29504880423134,6.06439911614065,6.08127592258631,9867921.43029064,0.0,1.0
2003-08-13,11.32,11.43,11.095,11.2,8583100,6.36818163216254,6.43006325579663,6.24160558382009,6.3006744063799,15257211.1808635,0.0,1.0
2003-08-14,11.23,11.36,11.17,11.3,9328200,6.31755121282556,6.39068404075675,6.28379759993424,6.35693042786543,16581691.6192671,0.0,1.0
2003-08-15,11.25,11.53,11.145,11.27,2508500,6.32880241712266,6.48631927728216,6.26973359456285,6.34005362141977,4459078.21733362,0.0,1.0
2003-08-18,11.65,11.73,11.27,11.35,9934000,6.5538265030648,6.59883132025323,6.34005362141977,6.3850584386082,17658554.1203875,0.0,1.0
2003-08-19,12.84,12.91,12.048,12.19,31953600,7.22327315874267,7.26265237378254,6.77772546857723,6.85760901908669,56800319.6035046,0.0,1.0
2003-08-20,12.81,13.1,12.37,12.59,18217000,7.20639635229701,7.36953881460506,6.95886985776065,7.08263310502883,32382311.2956613,0.0,1.0
2003-08-21,13.13,13.27,12.99,13.02,13718600,7.38641562105072,7.46517405113047,7.30765719097097,7.32453399741663,24386011.7330329,0.0,1.0
2003-08-22,12.75,13.4,12.63,13.38,9715900,7.17264273940569,7.53830687906166,7.10513551362305,7.52705567476456,17270862.2889343,0.0,1.0
2003-08-25,12.6,12.8,12.34,12.74,6319800,7.08825870717738,7.20077075014845,6.94199305131499,7.16701713725713,11233997.4159478,0.0,1.0
2003-08-26,12.7,12.71,12.17,12.43,10042700,7.14451472866292,7.15014033081147,6.84635781478958,6.99262347065198,17851777.8804928,0.0,1.0
2003-08-27,13.3,13.31,12.74,12.79,10751300,7.48205085757613,7.48767645972468,7.16701713725713,7.1951451479999,19111376.3755307,0.0,1.0
2003-08-28,13.22,13.5,12.97,13.32,13606100,7.4370460403877,7.5945629005472,7.29640598667386,7.49330206187324,24186033.1404676,0.0,1.0
2003-08-29,13.48,13.52,13.14,13.23,5775500,7.58331169625009,7.6058141048443,7.39204122319927,7.44267164253625,10266456.5454297,0.0,1.0
2003-09-02,13.4,13.63,13.03,13.5,13894500,7.53830687906166,7.66769572847839,7.33015959956518,7.5945629005472,24698689.3724305,0.0,1.0
2003-09-03,13.66,13.76,13.38,13.53,9573100,7.68457253492405,7.74082855640959,7.52705567476456,7.61143970699286,17017022.7954381,0.0,1.0
2003-09-04,14.24,14.45,13.63,13.63,17896800,8.01085745954015,8.12899510465978,7.66769572847839,7.66769572847839,31813127.7815333,0.0,1.0
2003-09-05,14.14,14.66,14.06,14.26,12539700,7.95460143805462,8.2471327497794,7.90959662086619,8.02210866383726,22290413.8416976,0.0,1.0
2003-09-08,14.96,15.01,14.19,14.21,13760500,8.41590081423601,8.44402882497877,7.98272944879739,7.99398065309449,24460492.6488416,0.0,1.0
2003-09-09,14.18,14.9,14.16,14.87,10869200,7.97710384664883,8.38214720134468,7.96585264235173,8.36527039489902,19320953.9405392,0.0,1.0
2003-09-10,13.65,14.05,13.64,13.96,9541100,7.6789469327755,7.90397101871764,7.67332133062695,7.85334059938066,16960139.9957751,0.0,1.0
2003-09-11,14.16,14.23,13.72,13.72,7939400,7.96585264235173,8.0052318573916,7.71832614781537,7.71832614781537,14112978.1138922,0.0,1.0
2003-09-12,14.11,14.12,13.93,14.08,7198800,7.93772463160896,7.94335023375751,7.836463792935,7.9208478251633,12796496.8191912,0.0,1.0
2003-09-15,14.1,14.25,13.87,14.12,7690500,7.93209902946041,8.01648306168871,7.80271018004368,7.94335023375751,13670536.5877633,0.0,1.0
2003-09-16,15.0,15.17,14.1,14.1,19153000,8.43840322283022,8.53403845935563,7.93209902946041,7.93209902946041,34046133.1858046,0.0,1.0
2003-09-17,14.85,15.14,14.7,15.14,13832900,8.35401919060192,8.51716165290997,8.26963515837361,8.51716165290997,24589189.9830792,0.0,1.0
2003-09-18,15.09,15.27,14.71,15.0,9002300,8.4890336421672,8.59029448084116,8.27526076052217,8.43840322283022,16002375.856449,0.0,1.0
2003-09-19,15.34,15.5,15.067,15.33,9786800,8.62967369588104,8.71968333025789,8.47609475722553,8.62404809373249,17396893.2419377,0.0,1.0
2003-09-22,15.12,15.22,14.87,15.02,7233000,8.50591044861286,8.5621664700984,8.36527039489902,8.44965442712733,12857290.3113311,0.0,1.0
2003-09-23,15.82,15.82,15.09,15.09,10471400,8.8997025990116,8.8997025990116,8.4890336421672,8.4890336421672,18613829.6372283,0.0,1.0
2003-09-24,15.0,15.8,14.98,15.53,8692600,8.43840322283022,8.8884513947145,8.42715201853311,8.73656013670355,15451857.0109604,0.0,1.0
2003-09-25,13.9,14.62,13.82,14.0,48730400,7.81958698648934,8.22463034118519,7.77458216930091,7.87584300797487,86622549.3968323,0.0,1.0
2003-09-26,13.62,14.25,13.549,14.02,12065400,7.66207012632984,8.01648306168871,7.62212835107511,7.88709421227198,21447304.0954423,0.0,1.0
2003-09-29,14.44,14.48,13.94,14.18,9813400,8.12336950251122,8.14587191110544,7.84208939508355,7.97710384664883,17444177.0691575,0.0,1.0
2003-09-30,14.22,14.41,14.02,14.41,11786600,7.99960625524305,8.10649269606556,7.88709421227198,8.10649269606556,20951712.7033783,0.0,1.0
2003-10-01,13.96,14.47,13.565,14.18,24110200,7.85334059938066,8.14024630895688,7.63112931451279,7.97710384664883,42857989.8886015,0.0,1.0
2003-10-02,14.04,14.16,13.83,14.14,11038000,7.89834541656908,7.96585264235173,7.78020777144946,7.95460143805462,19621010.7087616,0.0,1.0
2003-10-03,14.45,14.58,14.16,14.3,8196000,8.12899510465978,8.20212793259097,7.96585264235173,8.04461107243148,14569107.06369,0.0,1.0
2003-10-06,14.46,14.53,14.24,14.52,5806800,8.13462070680833,8.17399992184821,8.01085745954015,8.16837431969965,10322095.03385,0.0,1.0
2003-10-07,14.62,14.66,14.12,14.33,6175300,8.22463034118519,8.2471327497794,7.94335023375751,8.06148787887714,10977136.0237195,0.0,1.0
2003-10-08,14.46,14.81,14.38,14.65,6204100,8.13462070680833,8.3315167820077,8.0896158896199,8.24150714763085,11028330.5434162,0.0,1.0
2003-10-09,14.67,14.9,14.52,14.81,6837800,8.25275835192796,8.38214720134468,8.16837431969965,8.3315167820077,12154787.7354928,0.0,1.0
2003-10-10,14.95,14.97,14.68,14.69,5605600,8.41027521208745,8.42152641638456,8.25838395407651,8.26400955622506,9964444.43096883,0.0,1.0
2003-10-13,15.27,15.34,14.95,14.96,9036900,8.59029448084116,8.62967369588104,8.41027521208745,8.41590081423601,16063880.3835847,0.0,1.0
2003-10-14,15.55,15.74,15.15,15.24,8944000,8.74781134100066,8.85469778182318,8.52278725505852,8.5734176743955,15898742.505813,0.0,1.0
2003-10-15,15.54,15.95,15.47,15.73,13450500,8.74218573885211,8.9728354269428,8.70280652381223,8.84907217967462,23909440.5271061,0.0,1.0
2003-10-16,15.31,15.51,15.15,15.43,4959200,8.61279688943538,8.72530893240645,8.52278725505852,8.68030411521802,8815411.8777759,0.0,1.0
2003-10-17,15.13,15.49,15.07,15.35,4413800,8.51153605076141,8.71405772810934,8.47778243787009,8.63529929802959,7845915.66101938,0.0,1.0
2003-10-20,15.23,15.36,15.01,15.16,5509100,8.56779207224695,8.64092490017814,8.44402882497877,8.52841285720707,9792907.23823505,0.0,1.0
2003-10-21,15.62,15.71,15.249,15.37,6170700,8.78719055604054,8.83782097537752,8.5784807163292,8.6465505023267,10968959.1212679,0.0,1.0
2003-10-22,15.02,15.48,14.78,15.4,10062600,8.44965442712733,8.70843212596079,8.31463997556204,8.66342730877236,17887151.8715333,0.0,1.0
2003-10-23,14.18,14.42,14.11,14.35,19038200,7.97710384664883,8.11211829821412,7.93772463160896,8.07273908317424,33842066.1420135,0.0,1.0
2003-10-24,13.891,14.08,13.54,13.98,12633100,7.81452394455564,7.9208478251633,7.61706530914141,7.86459180367776,22456440.513214,0.0,1.0
2003-10-27,13.87,14.08,13.8,14.0,5553200,7.80271018004368,7.9208478251633,7.7633309650038,7.87584300797487,9871298.84652064,0.0,1.0
2003-10-28,14.48,14.5,13.94,13.94,6672800,8.14587191110544,8.15712311540254,7.84208939508355,7.84208939508355,11861485.7997304,0.0,1.0
2003-10-29,14.47,14.6,14.25,14.52,5659200,8.14024630895688,8.21337913688808,8.01648306168871,8.16837431969965,10059723.1204044,0.0,1.0
2003-10-30,14.36,14.89,14.29,14.75,6700000,8.0783646853228,8.37652159919613,8.03898547028292,8.29776316911638,11909836.179444,0.0,1.0
2003-10-31,14.0,14.52,13.83,14.47,6800500,7.87584300797487,8.16837431969965,7.78020777144946,8.14024630895688,12088483.7221356,0.0,1.0
2003-11-03,14.14,14.32,13.99,14.26,5744300,7.95460143805462,8.05586227672858,7.87021740582632,8.02210866383726,10210995.8157582,0.0,1.0
2003-11-04,14.3,14.5,13.95,13.98,6285900,8.04461107243148,8.15712311540254,7.8477149972321,7.86459180367776,11173737.2000548,0.0,1.0
2003-11-05,14.17,14.5,13.97,14.37,6192900,7.97147824450028,8.15712311540254,7.85896620152921,8.08399028747135,11008421.5635341,0.0,1.0
2003-11-06,14.32,14.44,14.2,14.41,5086800,8.05586227672858,8.12336950251122,7.98835505094594,8.10649269606556,9042232.04143219,0.0,1.0
2003-11-07,14.86,15.21,14.52,14.53,11386600,8.35964479275047,8.55654086794984,8.16837431969965,8.17399992184821,20240677.7075906,0.0,1.0
2003-11-10,14.75,14.95,14.55,14.86,6059500,8.29776316911638,8.41027521208745,8.18525112614531,8.35964479275047,10771291.3924389,0.0,1.0
2003-11-11,14.71,14.77,14.46,14.63,5270100,8.27526076052217,8.30901437341349,8.13462070680833,8.23025594333374,9368063.82825189,0.0,1.0
2003-11-12,15.17,15.25,14.75,14.79,5045700,8.53403845935563,8.57904327654406,8.29776316911638,8.32026557771059,8969173.195615,0.0,1.0
2003-11-13,15.39,15.39,14.85,15.02,4698300,8.65780170662381,8.65780170662381,8.35401919060192,8.44965442712733,8351639.30177337,0.0,1.0
2003-11-14,14.79,15.45,14.76,15.43,5763200,8.32026557771059,8.69155531951512,8.30338877126494,8.68030411521802,10244592.2193092,0.0,1.0
2003-11-17,14.65,14.8,14.36,14.51,6401200,8.24150714763085,8.32589117985915,8.0783646853228,8.1627487175511,11378693.0375906,0.0,1.0
2003-11-18,14.55,15.01,14.55,14.75,8630500,8.18525112614531,8.44402882497877,8.18525112614531,8.29776316911638,15341468.8278644,0.0,1.0
2003-11-19,14.28,14.59,14.2,14.54,8551700,8.03335986813437,8.20775353473953,7.98835505094594,8.17962552399676,15201394.9336942,0.0,1.0
2003-11-20,14.31,14.73,14.1,14.22,7682300,8.05023667458003,8.28651196481928,7.93209902946041,7.99960625524305,13655960.3703496,0.0,1.0
2003-11-21,14.43,14.53,14.21,14.51,5325800,8.11774390036267,8.17399992184821,7.99398065309449,8.1627487175511,9467075.45141533,0.0,1.0
2003-11-24,14.96,15.0,14.53,14.55,6030700,8.41590081423601,8.43840322283022,8.17399992184821,8.18525112614531,10720096.8727422,0.0,1.0
2003-11-25,15.39,15.53,14.86,14.91,5912200,8.65780170662381,8.73656013670355,8.35964479275047,8.38777280349324,10509452.7552401,0.0,1.0
2003-11-26,15.84,16.2,15.09,15.58,15559100,8.91095380330871,9.11347548065664,8.4890336421672,8.76468814744632,27657661.507401,0.0,1.0
2003-11-28,16.0,16.25,15.87,15.98,4077900,9.00096343768557,9.1416034913994,8.92783060975437,8.98971223338846,7248824.02330665,0.0,1.0
2003-12-01,15.67,16.23,15.4,16.2,9755500,8.8153185667833,9.1303522871023,8.66342730877236,9.11347548065664,17341254.7535173,0.0,1.0
2003-12-02,15.25,15.65,15.19,15.6,11302800,8.57904327654406,8.8040673624862,8.54528966365273,8.77593935174343,20091715.875973,0.0,1.0
2003-12-03,14.71,15.38,14.66,15.08,12148500,8.27526076052217,8.65217610447525,8.2471327497794,8.48340804001865,21595021.6158172,0.0,1.0
2003-12-04,15.13,15.14,14.75,14.76,11498500,8.51153605076141,8.51716165290997,8.29776316911638,8.30338877126494,20439589.7476622,0.0,1.0
2003-12-05,14.83,15.1,14.68,14.9,4948400,8.34276798630481,8.49465924431575,8.25838395407651,8.38214720134468,8796213.93288964,0.0,1.0
2003-12-08,14.78,15.02,14.52,14.8,6043300,8.31463997556204,8.44965442712733,8.16837431969965,8.32589117985915,10742494.4751095,0.0,1.0
2003-12-09,14.21,15.09,14.08,14.96,8288900,7.99398065309449,8.4890336421672,7.9208478251633,8.41590081423601,14734244.9414617,0.0,1.0
2003-12-10,13.99,14.47,13.75,14.22,7210200,7.87021740582632,8.14024630895688,7.73520295426103,7.99960625524305,12816761.3165712,0.0,1.0
2003-12-11,14.61,14.77,14.0,14.05,7263600,8.21900473903663,8.30901437341349,7.87584300797487,7.90397101871764,12911684.4885089,0.0,1.0
2003-12-12,14.37,14.75,14.31,14.7,4614900,8.08399028747135,8.29776316911638,8.05023667458003,8.26963515837361,8203388.50515164,0.0,1.0
2003-12-15,14.27,14.99,14.23,14.88,5515200,8.02773426598582,8.43277762068167,8.0052318573916,8.37089599704758,9803750.5219208,0.0,1.0
2003-12-16,14.24,14.41,14.01,14.25,4226800,8.01085745954015,8.10649269606556,7.88146861012342,8.01648306168871,7513506.80048863,0.0,1.0
2003-12-17,13.94,14.4,13.81,14.23,7025900,7.84208939508355,8.10086709391701,7.76895656715236,8.0052318573916,12489151.942262,0.0,1.0
2003-12-18,14.81,14.86,13.89,13.89,10585500,8.3315167820077,8.35964479275047,7.81396138434078,7.81396138434078,18816652.3697768,0.0,1.0
2003-12-19,14.89,15.008,14.47,14.9,10658200,8.37652159919613,8.44290370454906,8.14024630895688,8.38214720134468,18945882.9802612,0.0,1.0
2003-12-22,14.75,14.91,14.59,14.91,3546600,8.29776316911638,8.38777280349324,8.20775353473953,8.38777280349324,6304391.79015165,0.0,1.0
2003-12-23,14.77,14.9,14.55,14.61,5505100,8.30901437341349,8.38214720134468,8.18525112614531,8.21900473903663,9785796.88827717,0.0,1.0
2003-12-24,14.68,14.94,14.61,14.89,3983800,8.25838395407651,8.4046496099389,8.21900473903663,8.37652159919613,7081553.0405476,0.0,1.0
2003-12-26,14.46,14.7,14.44,14.65,3579300,8.13462070680833,8.26963515837361,8.12336950251122,8.24150714763085,6362518.90105729,0.0,1.0
2003-12-29,14.7,14.78,14.5,14.63,6388600,8.26963515837361,8.31463997556204,8.15712311540254,8.23025594333374,11356295.4352233,0.0,1.0
2003-12-30,14.66,14.84,14.5,14.78,5461400,8.2471327497794,8.34839358845336,8.15712311540254,8.31463997556204,9708116.31498737,0.0,1.0
2003-12-31,14.8,14.88,14.68,14.69,3355800,8.32589117985915,8.37089599704758,8.25838395407651,8.26400955622506,5965228.09716091,0.0,1.0
2004-01-02,15.05,15.07,14.8,14.92,3834400,8.46653123357299,8.47778243787009,8.32589117985915,8.39339840564179,6815981.46962089,0.0,1.0
2004-01-05,15.48,15.55,15.21,15.45,7882900,8.70843212596079,8.74781134100066,8.55654086794984,8.69155531951512,14012544.4207371,0.0,1.0
2004-01-06,15.78,15.86,15.36,15.44,9981200,8.87720019041739,8.92220500760582,8.64092490017814,8.68592971736657,17742456.2498905,0.0,1.0
2004-01-07,15.82,15.89,15.5,15.8,4983300,8.8997025990116,8.93908181405148,8.71968333025789,8.8884513947145,8858251.73627212,0.0,1.0
2004-01-08,16.47,16.74,16.0,16.27,13143900,9.26536673866758,9.41725799667852,9.00096343768557,9.15285469569651,23364432.2028349,0.0,1.0
2004-01-09,16.57,16.8937,16.05,16.2,8449600,9.32162276015312,9.50372350170179,9.02909144842834,9.11347548065664,15019903.2510194,0.0,1.0
2004-01-12,16.73,16.75,16.27,16.59,7076200,9.41163239452997,9.42288359882708,9.15285469569651,9.33287396445022,12578564.5929823,0.0,1.0
2004-01-13,16.25,16.89,16.02,16.63,5905800,9.1416034913994,9.50164202890683,9.01221464198267,9.35537637304444,10498076.1953075,0.0,1.0
2004-01-14,16.51,16.75,16.31,16.53,6980200,9.2878691472618,9.42288359882708,9.17535710429072,9.2991203515589,12407916.1939933,0.0,1.0
2004-01-15,16.26,16.75,16.18,16.64,7866700,9.14722909354796,9.42288359882708,9.10222427635953,9.36100197519299,13983747.5034078,0.0,1.0
2004-01-16,16.61,16.65,16.2616,16.42,11871000,9.34412516874733,9.36662757734154,9.14812918989173,9.23723872792482,21101741.0874895,0.0,1.0
2004-01-20,17.39,17.63,16.75,16.8,12990800,9.7829221363345,9.91793658789978,9.42288359882708,9.45101160956985,23092283.5581971,0.0,1.0
2004-01-21,17.32,17.41,16.8,16.98,7649300,9.74354292129463,9.79417334063161,9.45101160956985,9.55227244824381,13597299.9831971,0.0,1.0
2004-01-22,17.5,18.25,17.35,18.11,11739100,9.84480375996859,10.2667239211101,9.76041972774029,10.1879654910304,20867277.2976285,0.0,1.0
2004-01-23,17.8,18.37,17.54,18.0,10056700,10.0135718244252,10.3342311468927,9.8673061685628,10.1260838673963,17876664.1053454,0.0,1.0
2004-01-26,17.77,17.95,17.42,17.87,5489800,9.99669501797953,10.0979558566535,9.79979894278016,10.0529510394651,9758599.79968829,0.0,1.0
2004-01-27,17.07,17.84,17.05,17.76,9507900,9.60290286758079,10.0360742330194,9.59165166328368,9.99106941583098,16901124.0911247,0.0,1.0
2004-01-28,18.44,18.77,18.25,18.7,35103400,10.3736103619326,10.5592552328349,10.2667239211101,10.519876017795,62399364.677835,0.0,1.0
2004-01-29,18.16,18.81,17.81,18.48,12910400,10.2160935017731,10.5817576414291,10.0191974265737,10.3961127705268,22949365.5240439,0.0,1.0
2004-01-30,18.93,19.03,18.25,18.36,9595600,10.6492648672117,10.7055208886973,10.2667239211101,10.3286055447442,17057018.5139512,0.0,1.0
2004-02-02,18.54,19.43,18.45,19.26,11622700,10.4298663834182,10.9305449746394,10.3792359640812,10.834909738114,20660366.1138542,0.0,1.0
2004-02-03,18.87,18.91,18.38,18.5,6744500,10.6155112543204,10.6380136629146,10.3398567490413,10.4073639748239,11988938.8227254,0.0,1.0
2004-02-04,17.96,18.65,17.81,18.6,9011500,10.103581458802,10.4917480070522,10.0191974265737,10.4636199963095,16018729.6613522,0.0,1.0
2004-02-05,17.75,18.28,17.6,18.05,8696700,9.98544381368243,10.2836007275558,9.90105978145412,10.154211878139,15459145.1196672,0.0,1.0
2004-02-06,18.86,18.9,18.08,18.1,7399600,10.6098856521719,10.6323880607661,10.1710886845847,10.1823398888818,13153436.3870766,0.0,1.0
2004-02-09,18.51,19.09,18.49,19.0,5365300,10.4129895769725,10.7392745015886,10.4017383726754,10.6886440822516,9537290.15724936,0.0,1.0
2004-02-10,18.77,18.8,18.43,18.55,6648500,10.5592552328349,10.5761320392805,10.3679847597841,10.4354919855667,11818290.4237363,0.0,1.0
2004-02-11,19.31,19.38,18.69,18.88,6895700,10.8630377488568,10.9024169638966,10.5142504156465,10.621136856469,12257710.0511331,0.0,1.0
2004-02-12,18.98,19.35,18.9,19.18,4570600,10.6773928779545,10.885540157451,10.6323880607661,10.7899049209256,8124641.37936816,0.0,1.0
2004-02-13,18.6,19.49,18.59,19.44,6613700,10.4636199963095,10.9642985875307,10.4579943941609,10.936170576788,11756430.3791027,0.0,1.0
2004-02-17,19.05,19.2,18.75,18.86,6982100,10.7167720929944,10.8011561252227,10.5480040285378,10.6098856521719,12411293.6102232,0.0,1.0
2004-02-18,18.89,19.06,18.7,19.0,8224500,10.6267624586175,10.7223976951429,10.519876017795,10.6886440822516,14619768.3071399,0.0,1.0
2004-02-19,18.77,19.62,18.7,19.46,8348600,10.5592552328349,11.0374314154619,10.519876017795,10.9474217810851,14840366.914583,0.0,1.0
2004-02-20,18.56,18.8,18.24,18.58,6831300,10.4411175877153,10.5761320392805,10.2610983189615,10.4523687920124,12143233.4168112,0.0,1.0
2004-02-23,17.9,18.73,17.75,18.64,6756600,10.0698278459107,10.5367528242407,9.98544381368243,10.4861224049037,12010447.631348,0.0,1.0
2004-02-24,17.36,17.86,17.14,17.86,10526800,9.76604532988884,10.0473254373165,9.64228208262066,10.0473254373165,18712307.9841449,0.0,1.0
2004-02-25,17.77,17.77,17.25,17.6,6870600,9.99669501797953,9.99669501797953,9.70416370625475,9.90105978145412,12213092.6051474,0.0,1.0
2004-02-26,18.4,18.43,17.53,17.7,6945600,10.3511079533384,10.3679847597841,9.86168056641425,9.95731580293966,12346411.6668576,0.0,1.0
2004-02-27,18.01,18.6,17.74,18.4,6481900,10.1317094695448,10.4636199963095,9.97981821153387,10.3511079533384,11522144.3479908,0.0,1.0
2004-03-01,18.33,18.39,17.86,18.02,3310100,10.3117287382985,10.3454823511898,10.0473254373165,10.1373350716934,5883992.34889218,0.0,1.0
2004-03-02,18.4,18.87,18.14,18.16,6856300,10.3511079533384,10.6155112543204,10.204842297476,10.2160935017731,12187673.104048,0.0,1.0
2004-03-03,18.24,18.5,18.15,18.36,5810300,10.2610983189615,10.4073639748239,10.2104678996246,10.3286055447442,10328316.5900632,0.0,1.0
2004-03-04,18.7,18.8,18.2,18.2,6382800,10.519876017795,10.5761320392805,10.2385959103673,10.2385959103673,11345985.4277843,0.0,1.0
2004-03-05,18.26,18.7,18.18,18.25,7185000,10.2723495232587,10.519876017795,10.2273447060702,10.2667239211101,12771966.1118365,0.0,1.0
2004-03-08,17.4,18.46,17.35,18.43,7157600,9.78854773848305,10.3848615662297,9.76041972774029,10.3679847597841,12723260.2146251,0.0,1.0
2004-03-09,16.83,17.7,16.65,17.45,11095400,9.46788841601551,9.95731580293966,9.36662757734154,9.81667574922582,19723044.2306571,0.0,1.0
2004-03-10,16.32,17.12,16.24,16.91,8803800,9.18098270643928,9.63103087832356,9.13597788925085,9.51289323320393,15649524.7397894,0.0,1.0
2004-03-11,16.2,16.49,15.76,16.16,9118200,9.11347548065664,9.27661794296469,8.86594898612028,9.09097307206242,16208398.2464785,0.0,1.0
2004-03-12,16.9,16.91,16.5,16.5,5578100,9.50726763105538,9.51289323320393,9.28224354511324,9.28224354511324,9915560.77500843,0.0,1.0
2004-03-15,16.29,16.84,16.27,16.83,5644300,9.16410589999362,9.47351401816406,9.15285469569651,9.46788841601551,10033237.0668113,0.0,1.0
2004-03-16,16.62,16.84,16.45,16.53,5986100,9.34975077089588,9.47351401816406,9.25411553437047,9.2991203515589,10640816.4707119,0.0,1.0
2004-03-17,16.9,17.29,16.72,17.06,4831800,9.50726763105538,9.72666611484897,9.40600679238142,9.59727726543224,8588947.23161752,0.0,1.0
2004-03-18,16.98,17.15,16.61,16.91,4745300,9.55227244824381,9.64790768476922,9.34412516874733,9.51289323320393,8435185.91377843,0.0,1.0
2004-03-19,16.46,17.14,16.42,17.14,5440300,9.25974113651903,9.64228208262066,9.23723872792482,9.64228208262066,9670609.21895956,0.0,1.0
2004-03-22,16.2,16.41,15.96,16.41,5827700,9.11347548065664,9.23161312577626,8.97846102909135,9.23161312577626,10359246.6123799,0.0,1.0
2004-03-23,15.98,16.65,15.87,16.45,8549600,8.98971223338846,9.36662757734154,8.92783060975437,9.25411553437047,15197661.9999663,0.0,1.0
2004-03-24,15.87,16.11,15.71,15.92,8255800,8.92783060975437,9.06284506131965,8.83782097537752,8.95595862049714,14675406.7955602,0.0,1.0
2004-03-25,16.13,16.31,15.87,16.15,7946000,9.07409626561676,9.17535710429072,8.92783060975437,9.08534746991387,14124710.1913227,0.0,1.0
2004-03-26,16.37,16.49,16.05,16.2,4454000,9.20911071718205,9.27661794296469,9.02909144842834,9.11347548065664,7917374.67809604,0.0,1.0
2004-03-29,16.54,16.8,16.38,16.65,4249800,9.30474595370745,9.45101160956985,9.2147363193306,9.36662757734154,7554391.31274642,0.0,1.0
2004-03-30,17.15,17.2,16.46,16.5,8752300,9.64790768476922,9.67603569551198,9.25974113651903,9.28224354511324,15557978.9840817,0.0,1.0
2004-03-31,17.09,17.26,16.87,17.19,4819600,9.6141540718779,9.70978930840331,9.49039082460972,9.67041009336343,8567260.66424599,0.0,1.0
2004-04-01,17.37,17.59,17.17,17.24,6829600,9.7716709320374,9.89543417930557,9.65915888906633,9.6985381041062,12140211.5180792,0.0,1.0
2004-04-02,17.9,18.04,17.49,17.9,6057800,10.0698278459107,10.1485862759905,9.83917815782003,10.0698278459107,10768269.4937069,0.0,1.0
2004-04-05,18.25,18.29,17.81,17.9,4339300,10.2667239211101,10.2892263297043,10.0191974265737,10.0698278459107,7713485.39305392,0.0,1.0
2004-04-06,18.05,18.41,17.95,18.06,5614000,10.154211878139,10.356733555487,10.0979558566535,10.1598374802876,9979376.1658804,0.0,1.0
2004-04-07,17.9,18.36,17.83,18.15,4636700,10.0698278459107,10.3286055447442,10.0304486308709,10.2104678996246,8242139.9124221,0.0,1.0
2004-04-08,18.12,18.47,18.07,18.27,5170500,10.1935910931789,10.3904871683783,10.1654630824361,10.2779751254072,9191016.11430076,0.0,1.0
2004-04-12,18.3,18.59,18.21,18.55,4105700,10.2948519318529,10.4579943941609,10.2442215125159,10.4354919855667,7298240.95551388,0.0,1.0
2004-04-13,17.87,18.68,17.76,18.6,3886600,10.0529510394651,10.5086248134979,9.99106941583098,10.4636199963095,6908771.53657117,0.0,1.0
2004-04-14,17.93,18.18,17.51,17.65,4050000,10.0867046523564,10.2273447060702,9.85042936211714,9.92918779219689,7199229.33235046,0.0,1.0
2004-04-15,17.63,18.08,17.5,18.0,4061900,9.91793658789978,10.1710886845847,9.84480375996859,10.1260838673963,7220382.62347515,0.0,1.0
2004-04-16,17.03,17.65,17.03,17.63,5099500,9.58040045898658,9.92918779219689,9.58040045898658,9.91793658789978,9064807.40254844,0.0,1.0
2004-04-19,17.47,17.5,16.97,17.15,3994300,9.82792695352293,9.84480375996859,9.54664684609525,9.64790768476922,7100217.70918703,0.0,1.0
2004-04-20,17.13,17.84,17.09,17.581,3517800,9.63665648047211,10.0360742330194,9.6141540718779,9.89037113737187,6253197.27045493,0.0,1.0
2004-04-21,17.69,17.82,17.12,17.54,7567300,9.95169020079111,10.0248230287223,9.63103087832356,9.8673061685628,13451537.8090607,0.0,1.0
2004-04-22,18.26,18.36,17.51,17.6,8938800,10.2723495232587,10.3286055447442,9.85042936211714,9.90105978145412,15889499.0508677,0.0,1.0
2004-04-23,18.85,19.12,18.4,18.48,8944200,10.6042600500233,10.7561513080343,10.3511079533384,10.3961127705268,15899098.0233109,0.0,1.0
2004-04-26,18.43,19.0,18.23,18.969,6427000,10.3679847597841,10.6886440822516,10.255472716813,10.6712047155911,11424554.7948188,0.0,1.0
2004-04-27,18.46,18.66,18.27,18.48,7957800,10.3848615662297,10.4973736092008,10.2779751254072,10.3961127705268,14145685.7236984,0.0,1.0
2004-04-28,17.19,17.5,16.49,17.29,17534200,9.67041009336343,9.84480375996859,9.27661794296469,9.72666611484897,31168574.5578517,0.0,1.0
2004-04-29,16.67,17.27,16.28,17.04,6614500,9.37787878163865,9.71541491055186,9.15848029784507,9.58602606113513,11757852.4490944,0.0,1.0
2004-04-30,16.07,16.79,16.05,16.69,5876400,9.04034265272544,9.44538600742129,9.02909144842834,9.38912998593576,10445815.1231171,0.0,1.0
2004-05-03,16.32,16.62,16.13,16.17,5774600,9.18098270643928,9.34975077089588,9.07409626561676,9.09659867421098,10264856.7166891,0.0,1.0
2004-05-04,16.28,16.4,15.71,16.33,6414000,9.15848029784507,9.22598752362771,8.83782097537752,9.18660830858783,11401446.1574558,0.0,1.0
2004-05-05,16.44,16.48,16.12,16.33,3314900,9.24848993222192,9.27099234081613,9.06847066346821,9.18660830858783,5892524.76884162,0.0,1.0
2004-05-06,16.01,16.23,15.74,16.2,4747800,9.00658903983412,9.1303522871023,8.85469778182318,9.11347548065664,8439629.88250211,0.0,1.0
2004-05-07,16.02,16.45,15.89,15.99,5818200,9.01221464198267,9.25411553437047,8.93908181405148,8.99533783553701,10342359.53123,0.0,1.0
2004-05-10,15.89,16.11,15.71,15.94,6636400,8.93908181405148,9.06284506131965,8.83782097537752,8.96720982479425,11796781.6151137,0.0,1.0
2004-05-11,16.06,16.32,15.83,16.18,5655100,9.03471705057689,9.18098270643928,8.90532820116016,9.10222427635953,10052435.0116976,0.0,1.0
2004-05-12,15.82,16.0,15.32,15.85,7692200,8.8997025990116,9.00096343768557,8.61842249158393,8.91657940545726,13673558.4864954,0.0,1.0
2004-05-13,16.15,16.35,15.77,15.87,5184700,9.08534746991387,9.19785951288494,8.87157458826884,8.92783060975437,9216257.85665122,0.0,1.0
2004-05-14,15.78,16.17,15.64,16.0,5265000,8.87720019041739,9.09659867421098,8.79844176033764,9.00096343768557,9358998.1320556,0.0,1.0
2004-05-17,15.31,15.59,15.23,15.54,5231600,8.61279688943538,8.77031374959487,8.56779207224695,8.74218573885211,9299626.70990733,0.0,1.0
2004-05-18,15.82,15.93,15.43,15.58,5422000,8.8997025990116,8.96158422264569,8.68030411521802,8.76468814744632,9638079.36790228,0.0,1.0
2004-05-19,16.22,16.89,16.19,16.3,7294800,9.12472668495374,9.50164202890683,9.10784987850808,9.16973150214217,12967145.2181803,0.0,1.0
2004-05-20,16.37,16.47,15.98,16.34,6596300,9.20911071718205,9.26536673866758,8.98971223338846,9.19223391073639,11725500.356786,0.0,1.0
2004-05-21,16.27,16.63,16.1,16.61,4124100,9.15285469569651,9.35537637304444,9.0572194591711,9.34412516874733,7330948.56532014,0.0,1.0
2004-05-24,16.71,16.71,16.28,16.4973,3573900,9.40038119023287,9.40038119023287,9.15848029784507,9.28072463253313,6352919.92861415,0.0,1.0
2004-05-25,17.05,17.09,16.42,16.72,4212700,9.59165166328368,9.6141540718779,9.23723872792482,9.40600679238142,7488442.81688711,0.0,1.0
2004-05-26,17.23,17.32,16.82,16.87,3721300,9.69291250195764,9.74354292129463,9.46226281386695,9.49039082460972,6614936.32456193,0.0,1.0
2004-05-27,17.58,17.73,17.37,17.39,4454400,9.88980857715702,9.97419260938532,9.7716709320374,9.7829221363345,7918085.71309183,0.0,1.0
2004-05-28,17.56,17.7,17.51,17.55,2688700,9.87855737285991,9.95731580293966,9.85042936211714,9.87293177071136,4779399.48293597,0.0,1.0
2004-06-01,17.71,17.79,17.48,17.51,4444700,9.96294140508821,10.0079462222766,9.83355255567148,9.85042936211714,7900843.11444398,0.0,1.0
2004-06-02,17.23,17.95,17.16,17.77,5724300,9.69291250195764,10.0979558566535,9.65353328691777,9.99669501797953,10175444.0659688,0.0,1.0
2004-06-03,16.42,17.2,16.36,17.14,7832900,9.23723872792482,9.67603569551198,9.20348511503349,9.64228208262066,13923665.0462637,0.0,1.0
2004-06-04,16.95,17.31,16.78,17.12,6869200,9.53539564179815,9.73791731914607,9.43976040527274,9.63103087832356,12210603.9826622,0.0,1.0
2004-06-07,17.15,17.26,17.0,17.16,4438500,9.64790768476922,9.70978930840331,9.56352365254092,9.65353328691777,7889822.07200927,0.0,1.0
2004-06-08,17.27,17.32,16.9,17.02,6072800,9.71541491055186,9.74354292129463,9.50726763105538,9.57477485683802,10794933.3060489,0.0,1.0
2004-06-09,16.81,17.2,16.73,17.14,4938400,9.4566372117184,9.67603569551198,9.41163239452997,9.64228208262066,8778438.05799494,0.0,1.0
2004-06-10,16.93,17.02,16.8,16.96,3125300,9.52414443750104,9.57477485683802,9.45101160956985,9.5410212439467,5555494.18083825,0.0,1.0
2004-06-14,16.42,16.91,16.24,16.83,4887300,9.23723872792482,9.51289323320393,9.13597788925085,9.46788841601551,8687603.33728306,0.0,1.0
2004-06-15,16.5,16.79,16.43,16.54,5076500,9.28224354511324,9.44538600742129,9.24286433007337,9.30474595370745,9023922.89029065,0.0,1.0
2004-06-16,16.38,16.6,16.22,16.53,4898000,9.2147363193306,9.33849956659878,9.12472668495374,9.2991203515589,8706623.52342039,0.0,1.0
2004-06-17,15.31,15.9,15.14,15.75,16152700,8.61279688943538,8.94470741620003,8.51716165290997,8.86032338397173,28712837.44115,0.0,1.0
2004-06-18,15.0,15.53,14.85,15.39,11668600,8.43840322283022,8.73656013670355,8.35401919060192,8.65780170662381,20741957.3796209,0.0,1.0
2004-06-21,14.95,15.51,14.95,15.13,5066300,8.41027521208745,8.72530893240645,8.41027521208745,8.51153605076141,9005791.49789806,0.0,1.0
2004-06-22,15.28,15.39,14.92,14.95,4358200,8.59592008298972,8.65780170662381,8.39339840564179,8.41027521208745,7747081.79660488,0.0,1.0
2004-06-23,15.35,15.42,15.15,15.35,3878900,8.63529929802959,8.67467851306947,8.52278725505852,8.63529929802959,6895084.11290228,0.0,1.0
2004-06-24,15.28,15.55,15.2,15.4,5199800,8.59592008298972,8.74781134100066,8.55091526580129,8.66342730877236,9243099.4277422,0.0,1.0
2004-06-25,15.5,15.5,15.25,15.34,3449500,8.71968333025789,8.71968333025789,8.57904327654406,8.62967369588104,6131788.04492418,0.0,1.0
2004-06-28,15.37,15.66,15.19,15.61,4202200,8.6465505023267,8.80969296463475,8.54528966365273,8.78156495389198,7469778.14824768,0.0,1.0
2004-06-29,15.98,16.26,15.65,15.73,9819300,8.98971223338846,9.14722909354796,8.8040673624862,8.84907217967462,17454664.8353454,0.0,1.0
2004-06-30,15.95,16.14,15.71,16.14,4914900,8.9728354269428,9.07972186776532,8.83782097537752,9.07972186776532,8736664.75199242,0.0,1.0
2004-07-01,15.44,15.95,15.4,15.9,5702000,8.68592971736657,8.9728354269428,8.66342730877236,8.94470741620003,10135803.8649537,0.0,1.0
2004-07-02,15.42,15.55,15.34,15.5,4785300,8.67467851306947,8.74781134100066,8.62967369588104,8.71968333025789,8506289.4133572,0.0,1.0
2004-07-06,14.69,15.58,14.58,15.52,8376200,8.26400955622506,8.76468814744632,8.20212793259097,8.730934534555,14889428.3292923,0.0,1.0
2004-07-07,14.24,14.98,14.03,14.64,11880100,8.01085745954015,8.42715201853311,7.89271981442053,8.23588154548229,21117917.1336437,0.0,1.0
2004-07-08,14.11,14.42,14.08,14.26,6811500,7.93772463160896,8.11211829821412,7.9208478251633,8.02210866383726,12108037.1845198,0.0,1.0
2004-07-09,14.37,14.51,14.19,14.29,4147900,8.08399028747135,8.1627487175511,7.98272944879739,8.03898547028292,7373255.1475695,0.0,1.0
2004-07-12,14.05,14.36,13.83,14.32,4888800,7.90397101871764,8.0783646853228,7.78020777144946,8.05586227672858,8690269.71851727,0.0,1.0
2004-07-13,14.01,14.3,13.87,14.13,4009700,7.88146861012342,8.04461107243148,7.80271018004368,7.94897583590607,7127592.55652486,0.0,1.0
2004-07-14,13.8,14.2,13.71,13.93,4401300,7.7633309650038,7.98835505094594,7.71270054566682,7.836463792935,7823695.81740101,0.0,1.0
2004-07-15,13.9,14.16,13.8,13.83,4420100,7.81958698648934,7.96585264235173,7.7633309650038,7.78020777144946,7857114.46220303,0.0,1.0
2004-07-16,14.1,14.23,13.99,14.13,5663500,7.93209902946041,8.0052318573916,7.87021740582632,7.94897583590607,10067366.7466091,0.0,1.0
2004-07-19,14.06,14.29,13.9,14.25,10753300,7.90959662086619,8.03898547028292,7.81958698648934,8.01648306168871,19114931.5505097,0.0,1.0
2004-07-20,13.59,13.65,12.82,13.0,20118000,7.64519331988418,7.6789469327755,7.21202195444556,7.31328279311952,35761505.1131424,0.0,1.0
2004-07-21,13.06,13.84,13.0,13.74,6996000,7.34703640601084,7.78583337359802,7.31328279311952,7.72957735211248,12436002.0763269,0.0,1.0
2004-07-22,13.33,13.61,12.9,13.04,6616000,7.49892766402179,7.65644452418129,7.25702677163399,7.33578520171374,11760518.8303286,0.0,1.0
2004-07-23,12.5,12.75,12.36,12.55,13900400,7.03200268569185,7.17264273940569,6.9532442556121,7.06013069643462,24709177.1386184,0.0,1.0
2004-07-26,12.19,12.59,12.05,12.49,6508300,6.85760901908669,7.08263310502883,6.77885058900694,7.0263770835433,11569072.6577127,0.0,1.0
2004-07-27,12.17,12.33,12.03,12.11,6378300,6.84635781478958,6.93636744916644,6.76759938470984,6.81260420189826,11337986.2840817,0.0,1.0
2004-07-28,11.91,12.2,11.63,12.1,8833500,6.70009215892719,6.86323462123524,6.5425752987677,6.80697859974971,15702319.0882266,0.0,1.0
2004-07-29,12.44,12.47,12.05,12.11,6163700,6.99824907280053,7.01512587924619,6.77885058900694,6.81260420189826,10956516.0088416,0.0,1.0
2004-07-30,12.57,12.6,12.25,12.51,5457200,7.07138190073172,7.08825870717738,6.89136263197801,7.0376282878404,9700650.4475316,0.0,1.0
2004-08-02,12.51,12.57,12.1,12.48,3864900,7.0376282878404,7.07138190073172,6.80697859974971,7.02075148139474,6870197.88804971,0.0,1.0
2004-08-03,12.09,12.58,12.01,12.54,3608000,6.80135299760116,7.07700750288028,6.75634818041273,7.05450509428606,6413535.66200505,0.0,1.0
2004-08-04,12.25,12.42,12.01,12.07,4141900,6.89136263197801,6.98699786850342,6.75634818041273,6.79010179330405,7362589.62263269,0.0,1.0
2004-08-05,11.96,12.42,11.88,12.29,2825800,6.72822016966996,6.98699786850342,6.68321535248153,6.91386504057223,5023106.72774221,0.0,1.0
2004-08-06,11.27,11.96,11.25,11.85,6784000,6.34005362141977,6.72822016966996,6.32880241712266,6.66633854603587,12059153.5285594,0.0,1.0
2004-08-09,11.25,11.49,11.19,11.44,4130100,6.32880241712266,6.46381686868795,6.29504880423134,6.43568885794518,7341614.09025696,0.0,1.0
2004-08-10,11.37,11.39,11.15,11.35,6050400,6.39630964290531,6.40756084720241,6.27254639563713,6.3850584386082,10755115.3462847,0.0,1.0
2004-08-11,10.64,10.95,10.51,10.8,11976400,5.9856406860609,6.16003435266606,5.91250785812971,6.07565032043776,21289098.8088795,0.0,1.0
2004-08-12,10.08,10.54,10.06,10.53,11022000,5.67060696574191,5.92938466457537,5.6593557614448,5.92375906242681,19592569.3089301,0.0,1.0
2004-08-13,10.3,10.41,10.15,10.24,4581200,5.79437021301008,5.85625183664417,5.70998618078178,5.76061660011876,8143483.80675654,0.0,1.0
2004-08-16,10.65,10.83,10.32,10.34,5533900,5.99126628820946,6.09252712688342,5.80562141730719,5.8168726216043,9836991.40797388,0.0,1.0
2004-08-17,10.94,10.99,10.65,10.72,7854300,6.15440875051751,6.18253676126027,5.99126628820946,6.03064550324933,13961705.4185383,0.0,1.0
2004-08-18,11.2,11.23,10.74,10.87,5636500,6.3006744063799,6.31755121282556,6.04189670754644,6.11502953547763,10019371.8843934,0.0,1.0
2004-08-19,11.37,11.42,10.97,11.06,5354600,6.39630964290531,6.42443765364807,6.17128555696317,6.22191597630015,9518269.97111204,0.0,1.0
2004-08-20,11.48,11.55,11.25,11.29,4001400,6.45819126653939,6.49757048157927,6.32880241712266,6.35130482571688,7112838.58036226,0.0,1.0
2004-08-23,11.53,11.65,11.45,11.53,3361200,6.48631927728216,6.5538265030648,6.44131446009373,6.48631927728216,5974827.06960405,0.0,1.0
2004-08-24,11.7,11.75,11.41,11.71,8799900,6.58195451380757,6.61008252455034,6.41881205149952,6.58758011595612,15642592.1485805,0.0,1.0
2004-08-25,11.77,11.88,11.549,11.62,7596400,6.62133372884745,6.68321535248153,6.49700792136441,6.53694969661914,13503265.6050042,0.0,1.0
2004-08-26,12.61,12.78,11.68,11.76,18902600,7.09388430932594,7.18951954585135,6.57070330951046,6.61570812669889,33601025.2784414,0.0,1.0
2004-08-27,12.85,13.03,12.65,12.79,8897100,7.22889876089122,7.33015959956518,7.11638671792015,7.1951451479999,15815373.6525569,0.0,1.0
2004-08-30,12.53,12.82,12.35,12.79,5619100,7.04887949213751,7.21202195444556,6.94761865346355,7.1951451479999,9988441.86207666,0.0,1.0
2004-08-31,12.41,12.65,12.22,12.48,5090500,6.98137226635487,7.11638671792015,6.87448582553235,7.02075148139474,9048809.11514322,0.0,1.0
2004-09-01,12.51,12.85,12.34,12.4,5220900,7.0376282878404,7.22889876089122,6.94199305131499,6.97574666420631,9280606.52377001,0.0,1.0
2004-09-02,13.2,13.26,12.53,12.6,6801600,7.42579483609059,7.45954844898191,7.04887949213751,7.08825870717738,12090439.0683741,0.0,1.0
2004-09-03,12.63,13.08,12.58,12.76,5841900,7.10513551362305,7.35828761030795,7.07700750288028,7.17826834155424,10384488.3547304,0.0,1.0
2004-09-07,12.55,12.9,12.49,12.73,4584100,7.06013069643462,7.25702677163399,7.0263770835433,7.16139153510858,8148638.81047599,0.0,1.0
2004-09-08,12.27,12.56,12.21,12.48,5166100,6.90261383627512,7.06575629858317,6.8688602233838,7.02075148139474,9183194.72934709,0.0,1.0
2004-09-09,13.09,13.23,12.5,12.51,9480200,7.3639132124565,7.44267164253625,7.03200268569185,7.0376282878404,16851884.9176664,0.0,1.0
2004-09-10,13.16,13.18,12.9,13.09,7199700,7.40329242749638,7.41454363179349,7.25702677163399,7.3639132124565,12798096.6479318,0.0,1.0
2004-09-13,13.3,13.55,13.09,13.38,6193900,7.48205085757613,7.62269091128996,7.3639132124565,7.52705567476456,11010199.1510236,0.0,1.0
2004-09-14,13.59,13.74,13.41,13.71,6778300,7.64519331988418,7.72957735211248,7.54393248121022,7.71270054566682,12049021.2798694,0.0,1.0
2004-09-15,12.66,13.19,12.61,13.15,10017000,7.12201232006871,7.42016923394204,7.09388430932594,7.39766682534783,17806093.8820135,0.0,1.0
2004-09-16,12.71,12.98,12.62,12.75,4819200,7.15014033081147,7.30203158882242,7.09950991147449,7.17264273940569,8566549.62925021,0.0,1.0
2004-09-17,12.91,12.93,12.62,12.78,3913800,7.26265237378254,7.27390357807965,7.09950991147449,7.18951954585135,6957121.91628475,0.0,1.0
2004-09-20,12.76,13.11,12.7,12.76,4818500,7.17826834155424,7.37516441675361,7.14451472866292,7.17826834155424,8565305.31800758,0.0,1.0
2004-09-21,13.2,13.32,12.85,12.87,5888700,7.42579483609059,7.49330206187324,7.22889876089122,7.24014996518833,10467679.4492376,0.0,1.0
2004-09-22,13.4,13.64,13.23,13.31,11077200,7.53830687906166,7.67332133062695,7.44267164253625,7.48767645972468,19690692.1383488,0.0,1.0
2004-09-23,13.53,13.73,13.41,13.42,5452200,7.61143970699286,7.72395174996393,7.54393248121022,7.54955808335877,9691762.51008424,0.0,1.0
2004-09-24,13.47,13.64,13.35,13.57,4698200,7.57768609410154,7.67332133062695,7.51017886831889,7.63394211558707,8351461.54302443,0.0,1.0
2004-09-27,13.25,13.4,13.13,13.3,4828000,7.45392284683336,7.53830687906166,7.38641562105072,7.48205085757613,8582192.39915754,0.0,1.0
2004-09-28,13.18,13.29,12.95,13.2,5068400,7.41454363179349,7.47642525542757,7.28515478237676,7.42579483609059,9009524.43162594,0.0,1.0
2004-09-29,13.25,13.33,12.8,13.22,9414400,7.45392284683336,7.49892766402179,7.20077075014845,7.4370460403877,16734919.6608593,0.0,1.0
2004-09-30,13.25,13.47,13.0,13.35,10038700,7.45392284683336,7.57768609410154,7.31328279311952,7.51017886831889,17844667.530535,0.0,1.0
2004-10-01,13.55,13.68,13.26,13.29,11035500,7.62269091128996,7.69582373922116,7.45954844898191,7.47642525542757,19616566.7400379,0.0,1.0
2004-10-04,13.85,14.0,13.75,13.84,8032600,7.79145897574657,7.87584300797487,7.73520295426103,7.78583337359802,14278649.2679107,0.0,1.0
2004-10-05,13.8,14.0,13.7,13.8,6604600,7.7633309650038,7.87584300797487,7.70707494351827,7.7633309650038,11740254.3329486,0.0,1.0
2004-10-06,13.95,14.0,13.57,13.81,5936800,7.8477149972321,7.87584300797487,7.63394211558707,7.76895656715236,10553181.407481,0.0,1.0
2004-10-07,13.87,14.05,13.81,13.82,5912400,7.80271018004368,7.90397101871764,7.76895656715236,7.77458216930091,10509808.272738,0.0,1.0
2004-10-08,13.14,13.85,13.07,13.78,6319300,7.39204122319927,7.79145897574657,7.3526620081594,7.75207976070669,11233108.622203,0.0,1.0
2004-10-11,13.05,13.2,12.95,13.14,5337800,7.34141080386229,7.42579483609059,7.28515478237676,7.39204122319927,9488406.50128897,0.0,1.0
2004-10-12,12.99,13.09,12.62,12.83,4768100,7.30765719097097,7.3639132124565,7.09950991147449,7.21764755659411,8475714.90853833,0.0,1.0
2004-10-13,13.08,13.67,13.05,13.54,4668000,7.35828761030795,7.69019813707261,7.34141080386229,7.61706530914141,8297778.40084246,0.0,1.0
2004-10-14,12.67,12.9625,12.6,12.72,4704500,7.12763792221726,7.29218678506245,7.08825870717738,7.15576593296003,8362660.34420809,0.0,1.0
2004-10-15,12.53,12.77,12.5,12.63,4063800,7.04887949213751,7.18389394370279,7.03200268569185,7.10513551362305,7223760.03970514,0.0,1.0
2004-10-18,12.85,12.93,12.43,12.5,3349500,7.22889876089122,7.27390357807965,6.99262347065198,7.03200268569185,5954029.29597725,0.0,1.0
2004-10-19,12.88,13.16,12.84,13.03,4401700,7.24577556733688,7.40329242749638,7.22327315874267,7.33015959956518,7824406.8523968,0.0,1.0
2004-10-20,13.06,13.1,12.71,12.78,3779200,7.34703640601084,7.36953881460506,7.15014033081147,7.18951954585135,6717858.64020219,0.0,1.0
2004-10-21,12.98,13.27,12.75,13.16,5978300,7.30203158882242,7.46517405113047,7.17264273940569,7.40329242749638,10626951.288294,0.0,1.0
2004-10-22,12.58,13.09,12.56,13.02,2927300,7.07700750288028,7.3639132124565,7.06575629858317,7.32453399741663,5203531.85792333,0.0,1.0
2004-10-25,12.54,12.72,12.46,12.56,4594700,7.05450509428606,7.15576593296003,7.00950027709764,7.06575629858317,8167481.23786437,0.0,1.0
2004-10-26,11.67,11.72,11.02,11.26,29258100,6.56507770736191,6.59320571810468,6.19941356770593,6.33442801927122,52008832.5256403,0.0,1.0
2004-10-27,11.98,12.14,11.43,11.69,13558200,6.73947137396707,6.82948100834392,6.43006325579663,6.57632891165902,24100886.699722,0.0,1.0
2004-10-28,11.9,12.04,11.75,11.97,4244800,6.69446655677864,6.77322498685839,6.61008252455034,6.73384577181852,7545503.37529907,0.0,1.0
2004-10-29,12.05,12.16,11.85,12.0,8369000,6.77885058900694,6.84073221264103,6.66633854603587,6.75072257826418,14876629.6993682,0.0,1.0
2004-11-01,12.4,12.4,11.82,11.9,7266300,6.97574666420631,6.97574666420631,6.64946173959021,6.69446655677864,12916483.9747304,0.0,1.0
2004-11-02,13.04,13.13,12.39,12.44,13707100,7.33578520171374,7.38641562105072,6.97012106205776,6.99824907280053,24365569.4769039,0.0,1.0
2004-11-03,12.89,13.44,12.74,13.27,11333000,7.25140116948544,7.56080928765588,7.16701713725713,7.46517405113047,20145399.018155,0.0,1.0
2004-11-04,13.01,13.18,12.72,12.83,7170000,7.31890839526808,7.41454363179349,7.15576593296003,7.21764755659411,12745302.2994945,0.0,1.0
2004-11-05,13.25,13.44,13.06,13.14,6144000,7.45392284683336,7.56080928765588,7.34703640601084,7.39204122319927,10921497.5352991,0.0,1.0
2004-11-08,13.51,13.57,13.2,13.3,4641200,7.60018850269575,7.63394211558707,7.42579483609059,7.48205085757613,8250139.05612469,0.0,1.0
2004-11-09,13.59,13.76,13.31,13.32,6973100,7.64519331988418,7.74082855640959,7.48767645972468,7.49330206187324,12395295.322818,0.0,1.0
2004-11-10,13.58,13.68,13.29,13.34,6695600,7.63956771773563,7.69582373922116,7.47642525542757,7.50455326617034,11902014.7944903,0.0,1.0
2004-11-11,14.26,14.36,13.58,13.62,10631600,8.02210866383726,8.0783646853228,7.63956771773563,7.66207012632984,18898599.1530413,0.0,1.0
2004-11-12,14.51,14.53,14.15,14.28,5464800,8.1627487175511,8.17399992184821,7.96022704020317,8.03335986813437,9714160.11245156,0.0,1.0
2004-11-15,14.53,14.75,14.2,14.25,6582500,8.17399992184821,8.29776316911638,7.98835505094594,8.01648306168871,11700969.6494313,0.0,1.0
2004-11-16,14.53,14.63,14.2,14.36,6933800,8.17399992184821,8.23025594333374,7.98835505094594,8.0783646853228,12325436.1344819,0.0,1.0
2004-11-17,14.84,15.0,14.66,14.71,7276300,8.34839358845336,8.43840322283022,8.2471327497794,8.27526076052217,12934259.8496251,0.0,1.0
2004-11-18,14.85,14.9,14.63,14.83,5174400,8.35401919060192,8.38214720134468,8.23025594333374,8.34276798630481,9197948.70550969,0.0,1.0
2004-11-19,14.51,14.9,14.47,14.83,4609100,8.1627487175511,8.38214720134468,8.14024630895688,8.34276798630481,8193078.49771272,0.0,1.0
2004-11-22,14.71,14.8,14.36,14.391,4547200,8.27526076052217,8.32589117985915,8.0783646853228,8.09580405198331,8083045.83211457,0.0,1.0
2004-11-23,14.45,14.71,14.38,14.6,4759100,8.12899510465978,8.27526076052217,8.0896158896199,8.21337913688808,8459716.62113311,0.0,1.0
2004-11-24,14.64,14.84,14.51,14.64,3523200,8.23588154548229,8.34839358845336,8.1627487175511,8.23588154548229,6262796.24289807,0.0,1.0
2004-11-26,14.59,14.68,14.53,14.66,1098400,8.20775353473953,8.25838395407651,8.17399992184821,8.2471327497794,1952502.09843302,0.0,1.0
2004-11-29,14.59,15.01,14.4677,14.8,6017000,8.20775353473953,8.44402882497877,8.13895242046272,8.32589117985915,10695743.9241365,0.0,1.0
2004-11-30,14.35,14.65,14.28,14.52,7508200,8.07273908317424,8.24150714763085,8.03335986813437,8.16837431969965,13346482.388433,0.0,1.0
2004-12-01,14.72,14.83,14.35,14.38,6436500,8.28088636267072,8.34276798630481,8.07273908317424,8.0896158896199,11441441.8759688,0.0,1.0
2004-12-02,14.42,14.6,14.32,14.45,6755600,8.11211829821412,8.21337913688808,8.05586227672858,8.12899510465978,12008670.0438585,0.0,1.0
2004-12-03,14.36,14.67,14.32,14.64,5962200,8.0783646853228,8.25275835192796,8.05586227672858,8.23588154548229,10598332.1297136,0.0,1.0
2004-12-06,14.25,14.48,14.23,14.48,5904400,8.01648306168871,8.14587191110544,8.0052318573916,8.14587191110544,10495587.5728222,0.0,1.0
2004-12-07,13.88,14.4,13.87,14.31,6690700,7.80833578219223,8.10086709391701,7.80271018004368,8.05023667458003,11893304.6157919,0.0,1.0
2004-12-08,13.74,13.98,13.59,13.89,5741200,7.72957735211248,7.86459180367776,7.64519331988418,7.81396138434078,10205485.2945409,0.0,1.0
2004-12-09,13.78,13.94,13.33,13.7,7451900,7.75207976070669,7.84208939508355,7.49892766402179,7.70707494351827,13246404.2127759,0.0,1.0
2004-12-10,13.69,13.78,13.55,13.72,2861800,7.70144934136971,7.75207976070669,7.62269091128996,7.71832614781537,5087099.8773631,0.0,1.0
2004-12-13,13.79,13.8,13.67,13.69,3278300,7.75770536285525,7.7633309650038,7.69019813707261,7.70144934136971,5827465.06672704,0.0,1.0
2004-12-14,14.5,14.7291,14.3,14.71,12151700,8.15712311540254,8.28600566062591,8.04461107243148,8.27526076052217,21600709.8957835,0.0,1.0
2004-12-15,14.67,14.79,14.39,14.52,5389100,8.25275835192796,8.32026557771059,8.09524149176846,8.16837431969965,9579596.73949873,0.0,1.0
2004-12-16,14.36,14.67,14.24,14.57,5853600,8.0783646853228,8.25275835192796,8.01085745954015,8.19650233044242,10405286.1283572,0.0,1.0
2004-12-17,14.05,14.69,14.02,14.59,6609700,7.90397101871764,8.26400955622506,7.88709421227198,8.20775353473953,11749320.0291449,0.0,1.0
2004-12-20,14.31,14.46,14.06,14.25,4580900,8.05023667458003,8.13462070680833,7.90959662086619,8.01648306168871,8142950.53050969,0.0,1.0
2004-12-21,14.28,14.41,14.14,14.29,5298600,8.03335986813437,8.10649269606556,7.95460143805462,8.03898547028292,9418725.07170177,0.0,1.0
2004-12-22,14.12,14.21,13.91,14.07,5631100,7.94335023375751,7.99398065309449,7.82521258863789,7.91522222301475,10009772.9119503,0.0,1.0
2004-12-23,14.0,14.06,13.87,14.05,3823800,7.87584300797487,7.90959662086619,7.80271018004368,7.90397101871764,6797139.04223252,0.0,1.0
2004-12-27,13.77,14.06,13.7,13.93,4562000,7.74645415855814,7.90959662086619,7.70707494351827,7.836463792935,8109354.12695872,0.0,1.0
2004-12-28,13.83,13.88,13.67,13.69,3674000,7.78020777144946,7.80833578219223,7.69019813707261,7.70144934136971,6530856.43631003,0.0,1.0
2004-12-29,13.95,13.96,13.75,13.85,3481000,7.8477149972321,7.85334059938066,7.73520295426103,7.79145897574657,6187782.05084246,0.0,1.0
2004-12-30,13.81,14.05,13.78,14.01,2979100,7.76895656715236,7.90397101871764,7.75207976070669,7.88146861012342,5295610.88987784,0.0,1.0
2004-12-31,13.82,13.92,13.75,13.76,2466200,7.77458216930091,7.83083819078644,7.73520295426103,7.74082855640959,4383886.26652906,0.0,1.0
2005-01-03,13.5,14.02,13.37,13.91,4106900,7.5945629005472,7.88709421227198,7.521430072616,7.82521258863789,7300374.06050126,0.0,1.0
2005-01-04,13.03,13.65,12.799,13.61,7169700,7.33015959956518,7.6789469327755,7.2002081899336,7.65644452418129,12744769.0232477,0.0,1.0
2005-01-05,13.0,13.25,12.77,12.78,5124100,7.31328279311952,7.45392284683336,7.18389394370279,7.18951954585135,9108536.05478939,0.0,1.0
2005-01-06,12.75,13.2,12.72,13.04,4016500,7.17264273940569,7.42579483609059,7.15576593296003,7.33578520171374,7139680.15145324,0.0,1.0
2005-01-07,12.54,12.88,12.53,12.84,4914700,7.05450509428606,7.24577556733688,7.04887949213751,7.22327315874267,8736309.23449453,0.0,1.0
2005-01-10,12.67,12.73,12.39,12.51,5014600,7.12763792221726,7.16139153510858,6.97012106205776,7.0376282878404,8913890.2246925,0.0,1.0
2005-01-11,12.58,12.79,12.48,12.58,4074400,7.07700750288028,7.1951451479999,7.02075148139474,7.07700750288028,7242602.46709351,0.0,1.0
2005-01-12,12.72,12.75,12.5,12.62,3218200,7.15576593296003,7.17264273940569,7.03200268569185,7.09950991147449,5720632.05860994,0.0,1.0
2005-01-13,12.43,12.71,12.42,12.68,4067200,6.99262347065198,7.15014033081147,6.98699786850342,7.13326352436581,7229803.83716933,0.0,1.0
2005-01-14,12.98,13.01,12.73,12.77,8618900,7.30203158882242,7.31890839526808,7.16139153510858,7.18389394370279,15320848.8129865,0.0,1.0
2005-01-18,13.13,13.19,12.91,12.99,4624100,7.38641562105072,7.42016923394204,7.26265237378254,7.30765719097097,8219742.31005476,0.0,1.0
2005-01-19,12.81,13.2,12.8,13.17,4149000,7.20639635229701,7.42579483609059,7.20077075014845,7.40891802964493,7375210.49380792,0.0,1.0
2005-01-20,12.79,12.95,12.75,12.79,4382800,7.1951451479999,7.28515478237676,7.17264273940569,7.1951451479999,7790810.44884583,0.0,1.0
2005-01-21,12.65,12.99,12.63,12.95,5137500,7.11638671792015,7.30765719097097,7.10513551362305,7.28515478237676,9132355.72714828,0.0,1.0
2005-01-24,12.53,12.76,12.44,12.65,5894000,7.04887949213751,7.17826834155424,6.99824907280053,7.11638671792015,10477100.6629318,0.0,1.0
2005-01-25,12.42,12.8,12.31,12.45,7431000,6.98699786850342,7.20077075014845,6.92511624486933,7.00387467494908,13209252.634246,0.0,1.0
2005-01-26,13.94,14.01,13.17,13.2,21514500,7.84208939508355,7.88146861012342,7.40891802964493,7.42579483609059,38243906.0421862,0.0,1.0
2005-01-27,14.1,14.19,13.62,13.89,8799500,7.93209902946041,7.98272944879739,7.66207012632984,7.81396138434078,15641881.1135847,0.0,1.0
2005-01-28,13.7,14.15,13.52,14.04,9396200,7.70707494351827,7.96022704020317,7.6058141048443,7.89834541656908,16702567.568551,0.0,1.0
2005-01-31,14.15,14.21,13.83,13.95,5673400,7.96022704020317,7.99398065309449,7.78020777144946,7.8477149972321,10084964.8627548,0.0,1.0
2005-02-01,14.1,14.17,13.96,14.12,4609700,7.93209902946041,7.97147824450028,7.85334059938066,7.94335023375751,8194145.0502064,0.0,1.0
2005-02-02,14.01,14.17,13.74,14.14,4404700,7.88146861012342,7.97147824450028,7.72957735211248,7.95460143805462,7829739.61486521,0.0,1.0
2005-02-03,13.76,13.99,13.71,13.98,5153800,7.74082855640959,7.87021740582632,7.71270054566682,7.86459180367776,9161330.40322662,0.0,1.0
2005-02-04,14.14,14.15,13.75,13.81,4908600,7.95460143805462,7.96022704020317,7.73520295426103,7.76895656715236,8725465.95080876,0.0,1.0
2005-02-07,14.09,14.39,13.93,14.13,4057500,7.92647342731185,8.09524149176846,7.836463792935,7.94897583590607,7212561.23852149,0.0,1.0
2005-02-08,14.16,14.4,14.03,14.14,3490300,7.96585264235173,8.10086709391701,7.89271981442053,7.95460143805462,6204313.61449452,0.0,1.0
2005-02-09,13.75,14.2,13.75,14.16,5298500,7.73520295426103,7.98835505094594,7.73520295426103,7.96585264235173,9418547.31295283,0.0,1.0
2005-02-10,13.81,13.99,13.63,13.81,3569100,7.76895656715236,7.87021740582632,7.66769572847839,7.76895656715236,6344387.5086647,0.0,1.0
2005-02-11,14.15,14.19,13.61,13.81,5125400,7.96022704020317,7.98272944879739,7.65644452418129,7.76895656715236,9110846.9185257,0.0,1.0
2005-02-14,14.09,14.44,14.03,14.09,3616200,7.92647342731185,8.12336950251122,7.89271981442053,7.92647342731185,6428111.87941871,0.0,1.0
2005-02-15,14.31,14.43,14.03,14.15,6511900,8.05023667458003,8.11774390036267,7.89271981442053,7.96022704020317,11575471.9726748,0.0,1.0
2005-02-16,14.02,14.3,14.0,14.25,4515300,7.88709421227198,8.04461107243148,7.87584300797487,8.01648306168871,8026340.7912005,0.0,1.0
2005-02-17,13.67,14.06,13.63,14.06,5757000,7.69019813707261,7.90959662086619,7.66769572847839,7.90959662086619,10233571.1768745,0.0,1.0
2005-02-18,13.49,13.87,13.47,13.62,3992600,7.58893729839864,7.80271018004368,7.57768609410154,7.66207012632984,7097195.81045493,0.0,1.0
2005-02-22,13.19,13.36,13.17,13.33,5241900,7.42016923394204,7.51580447046745,7.40891802964493,7.49892766402179,9317935.86104886,0.0,1.0
2005-02-23,13.37,13.43,13.14,13.31,5043600,7.521430072616,7.55518368550732,7.39204122319927,7.48767645972468,8965440.26188711,0.0,1.0
2005-02-24,13.72,13.72,13.1682,13.26,4691900,7.71832614781537,7.71832614781537,7.40790542125819,7.45954844898191,8340262.74184078,0.0,1.0
2005-02-25,13.75,13.96,13.5,13.87,4089100,7.73520295426103,7.85334059938066,7.5945629005472,7.80271018004368,7268733.00318872,0.0,1.0
2005-02-28,13.35,13.8,13.25,13.73,4460200,7.51017886831889,7.7633309650038,7.45392284683336,7.72395174996393,7928395.72053075,0.0,1.0
2005-03-01,13.48,13.55,13.3,13.32,5399700,7.58331169625009,7.62269091128996,7.48205085757613,7.49330206187324,9598439.16688711,0.0,1.0
2005-03-02,13.46,13.66,13.28,13.33,3860700,7.57206049195298,7.68457253492405,7.47079965327902,7.49892766402179,6862732.02059394,0.0,1.0
2005-03-03,13.39,13.63,13.39,13.5,4556600,7.53268127691311,7.66769572847839,7.53268127691311,7.5945629005472,8099755.15451558,0.0,1.0
2005-03-04,13.78,13.92,13.49,13.5,6533900,7.75207976070669,7.83083819078644,7.58893729839864,7.5945629005472,11614578.8974431,0.0,1.0
2005-03-07,13.86,14.06,13.71,13.8,7102000,7.79708457789512,7.90959662086619,7.71270054566682,7.7633309650038,12624426.3502106,0.0,1.0
2005-03-08,13.3,13.93,13.27,13.74,8199000,7.48205085757613,7.836463792935,7.46517405113047,7.72957735211248,14574439.8261584,0.0,1.0
2005-03-09,12.91,13.39,12.87,13.27,9375800,7.26265237378254,7.53268127691311,7.24014996518833,7.46517405113047,16666304.7837658,0.0,1.0
2005-03-10,12.86,13.05,12.75,12.95,6850100,7.23452436303977,7.34141080386229,7.17264273940569,7.28515478237676,12176652.0616133,0.0,1.0
2005-03-11,12.6,13.0,12.5,12.9,8694700,7.08825870717738,7.31328279311952,7.03200268569185,7.25702677163399,15455589.9446883,0.0,1.0
2005-03-14,12.58,12.85,12.55,12.81,6353300,7.07700750288028,7.22889876089122,7.06013069643462,7.20639635229701,11293546.596845,0.0,1.0
2005-03-15,12.36,12.69,12.27,12.68,8048300,6.9532442556121,7.13888912651437,6.90261383627512,7.13326352436581,14306557.3914954,0.0,1.0
2005-03-16,12.07,12.26,11.774,12.25,9223300,6.79010179330405,6.89698823412657,6.62358396970687,6.89136263197801,16395222.6916217,0.0,1.0
2005-03-17,12.3,12.48,11.98,11.99,7190300,6.91949064272078,7.02075148139474,6.73947137396707,6.74509697611562,12781387.3255308,0.0,1.0
2005-03-18,12.23,12.37,12.1,12.33,5647900,6.88011142768091,6.95886985776065,6.80697859974971,6.93636744916644,10039636.3817734,0.0,1.0
2005-03-21,12.29,12.36,12.129,12.19,3656200,6.91386504057223,6.9532442556121,6.82329284598052,6.85760901908669,6499215.37899747,0.0,1.0
2005-03-22,12.1,12.378,12.05,12.3,3920500,6.80697859974971,6.9633703394795,6.77885058900694,6.91949064272078,6969031.7524642,0.0,1.0
2005-03-23,12.1,12.28,12.06,12.09,4708500,6.80697859974971,6.90823943842367,6.7844761911555,6.80135299760116,8369770.69416596,0.0,1.0
2005-03-24,12.16,12.34,12.12,12.17,5427300,6.84073221264103,6.94199305131499,6.81822980404682,6.84635781478958,9647500.58159646,0.0,1.0
2005-03-28,12.1,12.28,12.09,12.22,3453900,6.80697859974971,6.90823943842367,6.80135299760116,6.87448582553235,6139609.42987784,0.0,1.0
2005-03-29,12.16,12.23,12.03,12.06,5294700,6.84073221264103,6.88011142768091,6.76759938470984,6.7844761911555,9411792.48049284,0.0,1.0
2005-03-30,12.25,12.33,12.15,12.16,5302700,6.89136263197801,6.93636744916644,6.83510661049248,6.84073221264103,9426013.1804086,0.0,1.0
2005-03-31,12.04,12.28,12.01,12.28,4026100,6.77322498685839,6.90823943842367,6.75634818041273,6.90823943842367,7156744.99135215,0.0,1.0
2005-04-01,11.9,12.21,11.85,12.15,5542500,6.69446655677864,6.8688602233838,6.66633854603587,6.83510661049248,9852278.66038332,0.0,1.0
2005-04-04,11.95,12.071,11.84,11.84,4932700,6.72259456752141,6.79066435351891,6.66071294388732,6.66071294388732,8768305.80930497,0.0,1.0
2005-04-05,11.92,11.99,11.86,11.97,5610000,6.70571776107575,6.74509697611562,6.67196414818443,6.73384577181852,9972265.81592249,0.0,1.0
2005-04-06,12.16,12.25,12.0,12.04,5932700,6.84073221264103,6.89136263197801,6.75072257826418,6.77322498685839,10545893.2987742,0.0,1.0
2005-04-07,11.99,12.22,11.89,12.16,5514100,6.74509697611562,6.87448582553235,6.68884095463009,6.84073221264103,9801795.1756824,0.0,1.0
2005-04-08,12.14,12.27,11.92,11.94,6867600,6.82948100834392,6.90261383627512,6.70571776107575,6.71696896537285,12207759.842679,0.0,1.0
2005-04-11,11.89,12.2,11.88,12.12,2607600,6.68884095463009,6.86323462123524,6.68321535248153,6.81822980404682,4635237.13754001,0.0,1.0
2005-04-12,11.74,11.9,11.55,11.87,5323200,6.60445692240179,6.69446655677864,6.49757048157927,6.67758975033298,9462453.72394271,0.0,1.0
2005-04-13,11.47,11.77,11.38,11.73,8542800,6.45256566439084,6.62133372884745,6.40193524505386,6.59883132025323,15185574.4050379,0.0,1.0
2005-04-14,11.18,11.56,11.1,11.45,8282700,6.28942320208279,6.50319608372782,6.24441838489436,6.44131446009373,14723223.899027,0.0,1.0
2005-04-15,10.45,10.96,10.43,10.84,11655000,5.87875424523839,6.16565995481461,5.86750304094128,6.09815272903197,20717782.1897641,0.0,1.0
2005-04-18,10.56,10.85,10.43,10.57,6214000,5.94063586887247,6.10377833118052,5.86750304094128,5.94626147102103,11045928.6595619,0.0,1.0
2005-04-19,10.77,10.92,10.49,10.7,7341500,6.0587735139921,6.1431575462204,5.9012566538326,6.01939429895222,13050158.5539385,0.0,1.0
2005-04-20,10.74,10.92,10.7,10.82,4813300,6.04189670754644,6.1431575462204,6.01939429895222,6.08690152473487,8556061.86306234,0.0,1.0
2005-04-21,11.26,11.3,10.86,10.88,7947400,6.33442801927122,6.35693042786543,6.10940393332908,6.12065513762619,14127198.8138079,0.0,1.0
2005-04-22,11.21,11.3,11.05,11.28,5252600,6.30630000852845,6.35693042786543,6.21629037415159,6.34567922356832,9336956.04718618,0.0,1.0
2005-04-25,11.29,11.35,11.18,11.31,4605500,6.35130482571688,6.3850584386082,6.28942320208279,6.36255603001399,8186679.18275063,0.0,1.0
2005-04-26,11.06,11.29,11.02,11.19,5433100,6.22191597630015,6.35130482571688,6.19941356770593,6.29504880423134,9657810.58903538,0.0,1.0
2005-04-27,10.94,11.07,10.82,10.92,4725100,6.15440875051751,6.2275415784487,6.08690152473487,6.1431575462204,8399278.64649115,0.0,1.0
2005-04-28,10.64,10.77,10.51,10.77,5878900,5.9856406860609,6.0587735139921,5.91250785812971,6.0587735139921,10450259.0918408,0.0,1.0
2005-04-29,11.15,11.24,10.89,11.05,15657100,6.27254639563713,6.32317681497411,6.12628073977474,6.21629037415159,27831865.081369,0.0,1.0
2005-05-02,11.1,11.24,11.04,11.21,5409700,6.24441838489436,6.32317681497411,6.21066477200304,6.30630000852845,9616215.04178181,0.0,1.0
2005-05-03,11.08,11.17,11.02,11.05,4859200,6.23316718059726,6.28379759993424,6.19941356770593,6.21629037415159,8637653.12882897,0.0,1.0
2005-05-04,11.41,11.42,11.05,11.17,5179000,6.41881205149952,6.42443765364807,6.21629037415159,6.28379759993424,9206125.60796125,0.0,1.0
2005-05-05,11.27,11.51,11.2,11.45,3986000,6.34005362141977,6.47506807298505,6.3006744063799,6.44131446009373,7085463.73302443,0.0,1.0
2005-05-06,11.45,11.46,11.08,11.38,6069200,6.44131446009373,6.44694006224229,6.23316718059726,6.40193524505386,10788533.9910868,0.0,1.0
2005-05-09,11.56,11.61,11.3,11.37,5956300,6.50319608372782,6.53132409447059,6.35693042786543,6.39630964290531,10587844.3635257,0.0,1.0
2005-05-10,11.74,11.83,11.4,11.5,7773500,6.60445692240179,6.65508734173877,6.41318644935097,6.4694424708365,13818076.3493892,0.0,1.0
2005-05-11,11.96,11.98,11.73,11.76,5933200,6.72822016966996,6.73947137396707,6.59883132025323,6.61570812669889,10546782.092519,0.0,1.0
2005-05-12,11.95,12.01,11.91,11.94,8010500,6.72259456752141,6.75634818041273,6.70009215892719,6.71696896537285,14239364.5843934,0.0,1.0
2005-05-13,12.37,12.46,12.03,12.1,10884900,6.95886985776065,7.00950027709764,6.76759938470984,6.80697859974971,19348862.0641239,0.0,1.0
2005-05-16,12.46,12.5001,12.28,12.35,6174900,7.00950027709764,7.03205894171334,6.90823943842367,6.94761865346355,10976424.9887237,0.0,1.0
2005-05-17,12.62,12.62,12.33,12.44,4400900,7.09950991147449,7.09950991147449,6.93636744916644,6.99824907280053,7822984.78240522,0.0,1.0
2005-05-18,12.7,12.8,12.49,12.62,4577700,7.14451472866292,7.20077075014845,7.0263770835433,7.09950991147449,8137262.25054338,0.0,1.0
2005-05-19,12.76,12.801,12.66,12.77,3197500,7.17826834155424,7.20133331036331,7.12201232006871,7.18389394370279,5683835.99757793,0.0,1.0
2005-05-20,12.86,12.86,12.59,12.59,2415700,7.23452436303977,7.23452436303977,7.08263310502883,7.08263310502883,4294118.09831087,0.0,1.0
2005-05-23,12.76,12.87,12.63,12.83,3365700,7.17826834155424,7.24014996518833,7.10513551362305,7.21764755659411,5982826.21330666,0.0,1.0
2005-05-24,12.72,12.85,12.6,12.66,4814300,7.15576593296003,7.22889876089122,7.08825870717738,7.12201232006871,8557839.45055181,0.0,1.0
2005-05-25,12.68,12.76,12.56,12.68,4423900,7.13326352436581,7.17826834155424,7.06575629858317,7.13326352436581,7863869.29466302,0.0,1.0
2005-05-26,12.74,12.841,12.66,12.77,4806300,7.16701713725713,7.22383571895752,7.12201232006871,7.18389394370279,8543618.75063606,0.0,1.0
2005-05-27,12.75,12.8,12.68,12.68,1889400,7.17264273940569,7.20077075014845,7.13326352436581,7.13326352436581,3358573.8026032,0.0,1.0
2005-05-31,12.78,12.91,12.76,12.86,3609600,7.18951954585135,7.26265237378254,7.17826834155424,7.23452436303977,6416379.8019882,0.0,1.0
2005-06-01,12.85,12.92,12.71,12.71,2897500,7.22889876089122,7.2682779759311,7.15014033081147,7.15014033081147,5150559.75073715,0.0,1.0
2005-06-02,13.25,13.34,12.75,12.77,10216600,7.45392284683336,7.50455326617034,7.17264273940569,7.18389394370279,18160900.3449115,0.0,1.0
2005-06-03,13.01,13.29,12.98,13.27,3006800,7.31890839526808,7.47642525542757,7.30203158882242,7.46517405113047,5344850.06333614,0.0,1.0
2005-06-06,13.36,13.36,13.01,13.01,5483000,7.51580447046745,7.51580447046745,7.31890839526808,7.31890839526808,9746512.2047599,0.0,1.0
2005-06-07,13.07,13.53,13.03,13.24,8642200,7.3526620081594,7.61143970699286,7.33015959956518,7.44829724468481,15362266.6014912,0.0,1.0
2005-06-08,13.31,13.36,13.11,13.11,3987700,7.48767645972468,7.51580447046745,7.37516441675361,7.37516441675361,7088485.63175653,0.0,1.0
2005-06-09,13.31,13.4,13.16,13.34,3905900,7.48767645972468,7.53830687906166,7.40329242749638,7.50455326617034,6943078.97511795,0.0,1.0
2005-06-10,13.22,13.46,13.07,13.33,2618300,7.4370460403877,7.57206049195298,7.3526620081594,7.49892766402179,4654257.32367734,0.0,1.0
2005-06-13,13.37,13.58,13.12,13.13,3991900,7.521430072616,7.63956771773563,7.38079001890216,7.38641562105072,7095951.4992123,0.0,1.0
2005-06-14,13.37,13.58,13.31,13.44,3090400,7.521430072616,7.63956771773563,7.48767645972468,7.56080928765588,5493456.37745577,0.0,1.0
2005-06-15,13.4,13.55,13.1,13.5,3687500,7.53830687906166,7.62269091128996,7.36953881460506,7.5945629005472,6554853.86741786,0.0,1.0
2005-06-16,13.38,13.43,13.21,13.4,3218300,7.52705567476456,7.55518368550732,7.43142043823915,7.53830687906166,5720809.81735888,0.0,1.0
2005-06-17,13.5,13.56,13.37,13.55,4137400,7.5945629005472,7.62831651343852,7.521430072616,7.62269091128996,7354590.47893007,0.0,1.0
2005-06-20,13.56,13.58,13.36,13.39,2327000,7.62831651343852,7.63956771773563,7.51580447046745,7.53268127691311,4136446.08799494,0.0,1.0
2005-06-21,13.41,13.54,13.3,13.5,5184900,7.54393248121022,7.61706530914141,7.48205085757613,7.5945629005472,9216613.37414911,0.0,1.0
2005-06-22,13.71,13.71,13.4,13.58,5591000,7.71270054566682,7.71270054566682,7.53830687906166,7.63956771773563,9938491.65362258,0.0,1.0
2005-06-23,13.52,13.95,13.5,13.72,6512900,7.6058141048443,7.8477149972321,7.5945629005472,7.71832614781537,11577249.5601643,0.0,1.0
2005-06-24,13.22,13.54,13.14,13.52,3669300,7.4370460403877,7.61706530914141,7.39204122319927,7.6058141048443,6522501.77510952,0.0,1.0
2005-06-27,13.08,13.23,12.92,13.15,3180100,7.35828761030795,7.44267164253625,7.2682779759311,7.39766682534783,5652905.97526116,0.0,1.0
2005-06-28,13.13,13.23,13.04,13.08,4516900,7.38641562105072,7.44267164253625,7.33578520171374,7.35828761030795,8029184.93118366,0.0,1.0
2005-06-29,13.11,13.18,12.95,13.09,5531900,7.37516441675361,7.41454363179349,7.28515478237676,7.3639132124565,9833436.23299495,0.0,1.0
2005-06-30,13.21,13.45,13.12,13.21,5243700,7.43142043823915,7.56643488980443,7.38079001890216,7.43142043823915,9321135.51852991,0.0,1.0
2005-07-01,13.18,13.37,13.08,13.25,1877400,7.41454363179349,7.521430072616,7.35828761030795,7.45392284683336,3337242.75272957,0.0,1.0
2005-07-05,13.27,13.33,12.98,13.08,2328100,7.46517405113047,7.49892766402179,7.30203158882242,7.35828761030795,4138401.43423336,0.0,1.0
2005-07-06,13.22,13.45,13.18,13.29,3032000,7.4370460403877,7.56643488980443,7.41454363179349,7.47642525542757,5389645.26807077,0.0,1.0
2005-07-07,13.14,13.21,12.95,13.03,3178900,7.39204122319927,7.43142043823915,7.28515478237676,7.33015959956518,5650772.8702738,0.0,1.0
2005-07-08,13.33,13.35,12.92,13.11,3955900,7.49892766402179,7.51017886831889,7.2682779759311,7.37516441675361,7031958.34959141,0.0,1.0
2005-07-11,13.59,13.63,13.2,13.41,4753600,7.64519331988418,7.66769572847839,7.42579483609059,7.54393248121022,8449939.88994103,0.0,1.0
2005-07-12,13.69,13.81,13.5,13.5,5106100,7.70144934136971,7.76895656715236,7.5945629005472,7.5945629005472,9076539.47997894,0.0,1.0
2005-07-13,13.74,13.86,13.56,13.68,2717300,7.72957735211248,7.79708457789512,7.62831651343852,7.69582373922116,4830238.48513479,0.0,1.0
2005-07-14,13.84,13.88,13.72,13.75,3836800,7.78583337359802,7.80833578219223,7.71832614781537,7.73520295426103,6820247.67959561,0.0,1.0
2005-07-15,13.93,14.03,13.85,13.9,4757100,7.836463792935,7.89271981442053,7.79145897574657,7.81958698648934,8456161.44615417,0.0,1.0
2005-07-18,13.83,13.97,13.82,13.82,2321100,7.78020777144946,7.85896620152921,7.77458216930091,7.77458216930091,4125958.32180708,0.0,1.0
2005-07-19,14.01,14.05,13.85,13.88,2672700,7.88146861012342,7.90397101871764,7.79145897574657,7.80833578219223,4750958.08310447,0.0,1.0
2005-07-20,14.25,14.26,13.86,13.87,4039400,8.01648306168871,8.02210866383726,7.79708457789512,7.80271018004368,7180386.90496209,0.0,1.0
2005-07-21,14.24,14.37,14.05,14.1,4629400,8.01085745954015,8.08399028747135,7.90397101871764,7.93209902946041,8229163.52374895,0.0,1.0
2005-07-22,13.9,14.16,13.8,14.16,4614100,7.81958698648934,7.96585264235173,7.7633309650038,7.96585264235173,8201966.43516006,0.0,1.0
2005-07-25,13.67,14.13,13.55,13.81,3936500,7.69019813707261,7.94897583590607,7.62269091128996,7.76895656715236,6997473.1522957,0.0,1.0
2005-07-26,13.7,13.88,13.66,13.72,4358600,7.70707494351827,7.80833578219223,7.68457253492405,7.71832614781537,7747792.83160067,0.0,1.0
2005-07-27,13.51,13.82,13.4,13.5,8330100,7.60018850269575,7.77458216930091,7.53830687906166,7.5945629005472,14807481.5460278,0.0,1.0
2005-07-28,13.67,13.71,13.38,13.49,4332300,7.69019813707261,7.71270054566682,7.52705567476456,7.58893729839864,7701042.28062763,0.0,1.0
2005-07-29,13.54,13.84,13.51,13.6,3158700,7.61706530914141,7.78583337359802,7.60018850269575,7.65081892203273,5614865.60298652,0.0,1.0
2005-08-01,13.6,13.69,13.53,13.64,3423700,7.65081892203273,7.70144934136971,7.61143970699286,7.67332133062695,6085926.28769587,0.0,1.0
2005-08-02,13.29,13.67,13.24,13.61,5407400,7.47642525542757,7.69019813707261,7.44829724468481,7.65644452418129,9612126.59055603,0.0,1.0
2005-08-03,13.11,13.32,13.02,13.19,6965600,7.37516441675361,7.49330206187324,7.32453399741663,7.42016923394204,12381963.416647,0.0,1.0
2005-08-04,12.79,13.17,12.7,13.02,5997900,7.1951451479999,7.40891802964493,7.14451472866292,7.32453399741663,10661792.0030876,0.0,1.0
2005-08-05,12.7,12.91,12.68,12.79,3687400,7.14451472866292,7.26265237378254,7.13326352436581,7.1951451479999,6554676.10866891,0.0,1.0
2005-08-08,12.77,12.85,12.67,12.77,5341200,7.18389394370279,7.22889876089122,7.12763792221726,7.18389394370279,9494450.29875316,0.0,1.0
2005-08-09,12.97,13.16,12.95,12.99,6386300,7.29640598667386,7.40329242749638,7.28515478237676,7.30765719097097,11352206.9839975,0.0,1.0
2005-08-10,13.05,13.2,13.02,13.06,5061400,7.34141080386229,7.42579483609059,7.32453399741663,7.34703640601084,8997081.31919966,0.0,1.0
2005-08-11,13.36,13.4,13.01,13.06,5609400,7.51580447046745,7.53830687906166,7.31890839526808,7.34703640601084,9971199.26342881,0.0,1.0
2005-08-12,13.29,13.3,13.18,13.3,3211500,7.47642525542757,7.48205085757613,7.41454363179349,7.48205085757613,5708722.2224305,0.0,1.0
2005-08-15,13.41,13.46,13.17,13.19,2358600,7.54393248121022,7.57206049195298,7.40891802964493,7.42016923394204,4192617.85266217,0.0,1.0
2005-08-16,13.11,13.38,13.08,13.35,2574100,7.37516441675361,7.52705567476456,7.35828761030795,7.51017886831889,4575687.9566428,0.0,1.0
2005-08-17,13.17,13.24,13.04,13.12,2582400,7.40891802964493,7.44829724468481,7.33578520171374,7.38079001890216,4590441.93280539,0.0,1.0
2005-08-18,13.18,13.24,13.03,13.12,2917400,7.41454363179349,7.44829724468481,7.33015959956518,7.38079001890216,5185933.74177759,0.0,1.0
2005-08-19,13.36,13.48,13.12,13.12,4320500,7.51580447046745,7.58331169625009,7.38079001890216,7.38079001890216,7680066.74825189,0.0,1.0
2005-08-22,13.19,13.5,13.14,13.35,3099400,7.42016923394204,7.5945629005472,7.39204122319927,7.51017886831889,5509454.66486099,0.0,1.0
2005-08-23,13.18,13.32,13.06,13.23,2693500,7.41454363179349,7.49330206187324,7.34703640601084,7.44267164253625,4787931.90288542,0.0,1.0
2005-08-24,12.93,13.23,12.9,13.11,4595900,7.27390357807965,7.44267164253625,7.25702677163399,7.37516441675361,8169614.34285173,0.0,1.0
2005-08-25,13.06,13.11,12.91,13.0,3159700,7.34703640601084,7.37516441675361,7.26265237378254,7.31328279311952,5616643.19047599,0.0,1.0
2005-08-26,12.97,13.15,12.94,13.0,1826000,7.29640598667386,7.39766682534783,7.2795291802282,7.31328279311952,3245874.75577085,0.0,1.0
2005-08-29,13.04,13.08,12.85,12.87,3925500,7.33578520171374,7.35828761030795,7.22889876089122,7.24014996518833,6977919.68991154,0.0,1.0
2005-08-30,12.92,13.31,12.79,12.94,4427800,7.2682779759311,7.48767645972468,7.1951451479999,7.2795291802282,7870801.88587194,0.0,1.0
2005-08-31,13.06,13.09,12.81,12.9,3215400,7.34703640601084,7.3639132124565,7.20639635229701,7.25702677163399,5715654.81363943,0.0,1.0
2005-09-01,12.84,13.1,12.83,13.04,3472400,7.22327315874267,7.36953881460506,7.21764755659411,7.33578520171374,6172494.79843302,0.0,1.0
2005-09-02,12.93,12.95,12.8,12.8,1792400,7.27390357807965,7.28515478237676,7.20077075014845,7.20077075014845,3186147.81612468,0.0,1.0
2005-09-06,13.11,13.14,12.9,12.9,2354300,7.37516441675361,7.39204122319927,7.25702677163399,7.25702677163399,4184974.22645746,0.0,1.0
2005-09-07,13.49,13.5,13.03,13.03,3928500,7.58893729839864,7.5945629005472,7.33015959956518,7.33015959956518,6983252.45237995,0.0,1.0
2005-09-08,13.51,13.73,13.44,13.51,6579300,7.60018850269575,7.72395174996393,7.56080928765588,7.60018850269575,11695281.369465,0.0,1.0
2005-09-09,13.84,13.85,13.5,13.5,5250900,7.78583337359802,7.79145897574657,7.5945629005472,7.5945629005472,9333934.14845408,0.0,1.0
2005-09-12,13.72,13.99,13.69,13.86,4359100,7.71832614781537,7.87021740582632,7.70144934136971,7.79708457789512,7748681.62534541,0.0,1.0
2005-09-13,13.64,13.85,13.62,13.75,3596100,7.67332133062695,7.79145897574657,7.66207012632984,7.73520295426103,6392382.37088037,0.0,1.0
2005-09-14,13.33,13.68,13.21,13.62,3733200,7.49892766402179,7.69582373922116,7.43142043823915,7.66207012632984,6636089.6156866,0.0,1.0
2005-09-15,13.09,13.37,12.99,13.29,4242300,7.3639132124565,7.521430072616,7.30765719097097,7.47642525542757,7541059.40657541,0.0,1.0
2005-09-16,12.89,13.1,12.8,13.02,6024800,7.25140116948544,7.36953881460506,7.20077075014845,7.32453399741663,10709609.1065543,0.0,1.0
2005-09-19,12.9,13.08,12.8,12.94,3909000,7.25702677163399,7.35828761030795,7.20077075014845,7.2795291802282,6948589.4963353,0.0,1.0
2005-09-20,12.66,13.04,12.51,12.87,4545300,7.12201232006871,7.33578520171374,7.0376282878404,7.24014996518833,8079668.41588458,0.0,1.0
2005-09-21,12.6,12.74,12.39,12.54,4778500,7.08825870717738,7.16701713725713,6.97012106205776,7.05450509428606,8494201.81842882,0.0,1.0
2005-09-22,12.41,12.68,12.21,12.66,5482400,6.98137226635487,7.13326352436581,6.8688602233838,7.12201232006871,9745445.65226622,0.0,1.0
2005-09-23,12.5,12.6,12.3,12.38,2981600,7.03200268569185,7.08825870717738,6.91949064272078,6.96449545990921,5300054.85860152,0.0,1.0
2005-09-26,12.49,12.64,12.35,12.56,3531700,7.0263770835433,7.1107611157716,6.94761865346355,7.06575629858317,6277905.73655855,0.0,1.0
2005-09-27,12.27,12.49,12.19,12.45,2575700,6.90261383627512,7.0263770835433,6.85760901908669,7.00387467494908,4578532.09662595,0.0,1.0
2005-09-28,12.56,12.59,12.27,12.54,4525000,7.06575629858317,7.08263310502883,6.90261383627512,7.05450509428606,8043583.38984836,0.0,1.0
2005-09-29,12.6,12.71,12.47,12.58,5257200,7.08825870717738,7.15014033081147,7.01512587924619,7.07700750288028,9345132.94963775,0.0,1.0
2005-09-30,12.85,12.88,12.56,12.56,4987600,7.22889876089122,7.24577556733688,7.06575629858317,7.06575629858317,8865895.36247683,0.0,1.0
2005-10-03,12.8,12.95,12.75,12.88,3888300,7.20077075014845,7.28515478237676,7.17264273940569,7.24577556733688,6911793.43530329,0.0,1.0
2005-10-04,12.39,12.82,12.35,12.75,4529300,6.97012106205776,7.21202195444556,6.94761865346355,7.17264273940569,8051227.01605308,0.0,1.0
2005-10-05,12.01,12.52,12.0,12.52,5546900,6.75634818041273,7.04325388998896,6.75072257826418,7.04325388998896,9860100.04533698,0.0,1.0
2005-10-06,12.22,12.41,12.02,12.06,5915100,6.87448582553235,6.98137226635487,6.76197378256128,6.7844761911555,10514607.7589596,0.0,1.0
2005-10-07,11.92,12.27,11.9,12.22,5743500,6.70571776107575,6.90261383627512,6.69446655677864,6.87448582553235,10209573.7457666,0.0,1.0
2005-10-10,11.92,12.11,11.85,11.93,4269700,6.70571776107575,6.81260420189826,6.66633854603587,6.7113433632243,7589765.30378686,0.0,1.0
2005-10-11,11.77,12.0,11.65,11.91,5386100,6.62133372884745,6.75072257826418,6.5538265030648,6.70009215892719,9574263.97703032,0.0,1.0
2005-10-12,11.68,11.9,11.62,11.67,3581200,6.57070330951046,6.69446655677864,6.53694969661914,6.56507770736191,6365896.31728728,0.0,1.0
2005-10-13,11.88,11.92,11.6,11.66,3803300,6.68321535248153,6.70571776107575,6.52569849232204,6.55945210521336,6760698.4986984,0.0,1.0
2005-10-14,11.82,11.89,11.69,11.84,5472000,6.64946173959021,6.68884095463009,6.57632891165902,6.66071294388732,9726958.74237574,0.0,1.0
2005-10-17,11.8,12.04,11.7115,11.92,4059600,6.63821053529311,6.77322498685839,6.58842395627841,6.70571776107575,7216294.17224936,0.0,1.0
2005-10-18,11.57,11.8,11.57,11.78,3253600,6.50882168587638,6.63821053529311,6.50882168587638,6.626959330996,5783558.65573715,0.0,1.0
2005-10-19,12.16,12.19,11.52,11.58,8192000,6.84073221264103,6.85760901908669,6.48069367513361,6.51444728802493,14561996.7137321,0.0,1.0
2005-10-20,11.92,12.22,11.87,12.16,5965800,6.70571776107575,6.87448582553235,6.67758975033298,6.84073221264103,10604731.4446756,0.0,1.0
2005-10-21,11.8,12.15,11.76,12.04,6513300,6.63821053529311,6.83510661049248,6.61570812669889,6.77322498685839,11577960.5951601,0.0,1.0
2005-10-24,12.03,12.062,11.8,11.81,7246600,6.76759938470984,6.78560131158521,6.63821053529311,6.64383613744166,12881465.5011879,0.0,1.0
2005-10-25,12.1,12.3,11.86,11.95,7368700,6.80697859974971,6.91949064272078,6.67196414818443,6.72259456752141,13098508.9336521,0.0,1.0
2005-10-26,9.2,9.8,8.97,9.77,77544500,5.1755539766692,5.51309010558241,5.04616512725247,5.49621329913675,137842133.077148,0.0,1.0
2005-10-27,9.26,9.49,9.13,9.25,17380200,5.20930758956052,5.33869643897725,5.13617476162933,5.20368198741197,30894826.0844735,0.0,1.0
2005-10-28,9.6,9.6,9.31,9.49,13829100,5.40057806261134,5.40057806261134,5.23743560030329,5.33869643897725,24582435.1506192,0.0,1.0
2005-10-31,9.27,9.74,9.24,9.635,14977000,5.21493319170908,5.47933649269109,5.19805638526342,5.42026767013128,26622927.8297809,0.0,1.0
2005-11-01,9.45,9.49,9.25,9.25,8352000,5.31619403038304,5.33869643897725,5.20368198741197,5.20368198741197,14846410.7120472,0.0,1.0
2005-11-02,9.52,9.55,9.35,9.5,6969000,5.35557324542291,5.37245005186857,5.2599380088975,5.34432204112581,12388007.2141112,0.0,1.0
2005-11-03,9.26,9.601,9.25,9.57,11467800,5.20930758956052,5.4011406228262,5.20368198741197,5.38370125616568,20385017.8117355,0.0,1.0
2005-11-04,9.4,9.43,9.21,9.28,7520600,5.28806601964027,5.30494282608593,5.18117957881775,5.22055879385763,13368524.4733024,0.0,1.0
2005-11-07,9.61,9.75,9.38,9.39,7010700,5.40620366475989,5.48496209483964,5.27681481534316,5.28244041749172,12462132.6124221,0.0,1.0
2005-11-08,9.95,10.09,9.59,9.62,11343800,5.59747413781071,5.67623256789046,5.39495246046279,5.41182926690845,20164596.9630413,0.0,1.0
2005-11-09,9.83,10.04,9.73,9.99,6745100,5.52996691202807,5.64810455714769,5.47371089054254,5.61997654640493,11990005.375219,0.0,1.0
2005-11-10,9.91,9.99,9.8,9.87,6554600,5.5749717292165,5.61997654640493,5.51309010558241,5.55246932062228,11651374.9584751,0.0,1.0
2005-11-11,10.08,10.08,9.85,9.89,5730200,5.67060696574191,5.67060696574191,5.54121811632518,5.56372052491939,10185931.8321567,0.0,1.0
2005-11-14,10.17,10.28,10.06,10.095,5821600,5.72123738507889,5.78311900871298,5.6593557614448,5.67904536896474,10348403.3286942,0.0,1.0
2005-11-15,10.09,10.25,10.03,10.19,4978900,5.67623256789046,5.76624220226732,5.64247895499914,5.732488589376,8850430.35131845,0.0,1.0
2005-11-16,9.86,10.0999,9.83,10.04,7014200,5.54684371847373,5.68180191401753,5.52996691202807,5.64810455714769,12468354.1686352,0.0,1.0
2005-11-17,10.1,10.1,9.84,9.91,5353000,5.68185817003901,5.68185817003901,5.53559251417662,5.5749717292165,9515425.8311289,0.0,1.0
2005-11-18,10.0,10.25,9.98,10.15,6290200,5.62560214855348,5.76624220226732,5.61435094425637,5.70998618078178,11181380.8262595,0.0,1.0
2005-11-21,9.89,10.05,9.75,10.0,6074900,5.56372052491939,5.65373015929625,5.48496209483964,5.62560214855348,10798666.2397768,0.0,1.0
2005-11-22,10.06,10.24,9.8,9.87,6333000,5.6593557614448,5.76061660011876,5.51309010558241,5.55246932062228,11257461.5708088,0.0,1.0
2005-11-23,10.45,10.45,10.02,10.05,9994900,5.87875424523839,5.87875424523839,5.63685335285059,5.65373015929625,17766809.1984962,0.0,1.0
2005-11-25,10.81,10.89,10.36,10.37,5061200,6.08127592258631,6.12628073977474,5.8281238259014,5.83374942804996,8996725.80170177,0.0,1.0
2005-11-28,10.56,10.95,10.41,10.77,11281000,5.94063586887247,6.16003435266606,5.85625183664417,6.0587735139921,20052964.4687026,0.0,1.0
2005-11-29,10.11,10.65,10.08,10.59,9090400,5.68748377218757,5.99126628820946,5.67060696574191,5.95751267531814,16158981.3142713,0.0,1.0
2005-11-30,10.32,10.33,10.1,10.17,11844900,5.80562141730719,5.81124701945574,5.68185817003901,5.72123738507889,21055346.0540143,0.0,1.0
2005-12-01,10.78,10.7801,10.3,10.47,8795100,6.06439911614065,6.06445537216214,5.79437021301008,5.89000544953549,15634059.728631,0.0,1.0
2005-12-02,10.74,10.83,10.68,10.79,4826100,6.04189670754644,6.09252712688342,6.00814309465512,6.0700247182892,8578814.98292755,0.0,1.0
2005-12-05,10.57,10.8,10.47,10.75,5237300,5.94626147102103,6.07565032043776,5.89000544953549,6.04752230969499,9309758.9585973,0.0,1.0
2005-12-06,10.79,10.85,10.571,10.6,7442600,6.0700247182892,6.10377833118052,5.94682403123588,5.96313827746669,13229872.6491239,0.0,1.0
2005-12-07,10.63,10.85,10.52,10.82,7152700,5.98001508391235,6.10377833118052,5.91813346027826,6.08690152473487,12714550.0359267,0.0,1.0
2005-12-08,10.55,10.78,10.43,10.66,4927200,5.93501026672392,6.06439911614065,5.86750304094128,5.99689189035801,8758529.07811289,0.0,1.0
2005-12-09,10.68,10.74,10.46,10.54,4508600,6.00814309465512,6.04189670754644,5.88437984738694,5.92938466457537,8014430.95502106,0.0,1.0
2005-12-12,10.8,10.83,10.6,10.695,6817500,6.07565032043776,6.09252712688342,5.96313827746669,6.01658149787795,12118702.7094566,0.0,1.0
2005-12-13,11.06,11.29,10.69,10.7,12880700,6.22191597630015,6.35130482571688,6.01376869680367,6.01939429895222,22896571.1756066,0.0,1.0
2005-12-14,10.69,11.11,10.62,10.94,8156400,6.01376869680367,6.25004398704292,5.97438948176379,6.15440875051751,14498714.599107,0.0,1.0
2005-12-15,10.8,10.87,10.69,10.715,3816100,6.07565032043776,6.11502953547763,6.01376869680367,6.02783270217505,6783451.6185636,0.0,1.0
2005-12-16,10.75,10.92,10.74,10.8,8105200,6.04752230969499,6.1431575462204,6.04189670754644,6.07565032043776,14407702.1196462,0.0,1.0
2005-12-19,10.85,11.22,10.82,11.1,5576300,6.10377833118052,6.311925610677,6.08690152473487,6.24441838489436,9912361.11752739,0.0,1.0
2005-12-20,10.85,10.98,10.78,10.93,6833500,6.10377833118052,6.17691115911172,6.06439911614065,6.14878314836895,12147144.1092881,0.0,1.0
2005-12-21,10.94,11.07,10.8,10.8,5743000,6.15440875051751,6.2275415784487,6.07565032043776,6.07565032043776,10208684.9520219,0.0,1.0
2005-12-22,11.12,11.17,10.83,10.84,5540600,6.25566958919147,6.28379759993424,6.09252712688342,6.09815272903197,9848901.24415333,0.0,1.0
2005-12-23,11.03,11.19,10.98,11.07,4926600,6.20503916985449,6.29504880423134,6.17691115911172,6.2275415784487,8757462.52561921,0.0,1.0
2005-12-27,10.86,11.15,10.8,11.03,4255900,6.10940393332908,6.27254639563713,6.07565032043776,6.20503916985449,7565234.59643218,0.0,1.0
2005-12-28,10.67,10.87,10.63,10.85,4355600,6.00251749250656,6.11502953547763,5.98001508391235,6.10377833118052,7742460.06913227,0.0,1.0
2005-12-29,10.53,10.69,10.44,10.64,4848700,5.92375906242681,6.01376869680367,5.87312864308983,5.9856406860609,8618988.46018956,0.0,1.0
2005-12-30,10.44,10.48,10.27,10.31,5227800,5.87312864308983,5.89563105168405,5.77749340656442,5.79999581515864,9292871.87744735,0.0,1.0
2006-01-03,10.42,10.55,10.24,10.46,6890400,5.86187743879273,5.93501026672392,5.76061660011876,5.88437984738694,12248288.8374389,0.0,1.0
2006-01-04,10.94,10.95,10.47,10.495,7307800,6.15440875051751,6.16003435266606,5.89000544953549,5.90406945490688,12990253.8555434,0.0,1.0
2006-01-05,10.97,11.08,10.82,10.945,3853200,6.17128555696317,6.23316718059726,6.08690152473487,6.15722155159178,6849400.11442291,0.0,1.0
2006-01-06,11.17,11.2,10.97,11.05,4983400,6.28379759993424,6.3006744063799,6.17128555696317,6.21629037415159,8858429.49502106,0.0,1.0
2006-01-09,11.29,11.29,11.06,11.19,3477900,6.35130482571688,6.35130482571688,6.22191597630015,6.29504880423134,6182271.5296251,0.0,1.0
2006-01-10,11.1,11.21,10.97,11.2,3059000,6.24441838489436,6.30630000852845,6.17128555696317,6.3006744063799,5437640.13028644,0.0,1.0
2006-01-11,11.05,11.21,11.02,11.09,4160100,6.21629037415159,6.30630000852845,6.19941356770593,6.23879278274581,7394941.71494103,0.0,1.0
2006-01-12,10.78,11.0501,10.66,11.05,6122500,6.06439911614065,6.21634663017308,5.99689189035801,6.21629037415159,10883279.4042755,0.0,1.0
2006-01-13,10.72,10.78,10.39,10.77,6169000,6.03064550324933,6.06439911614065,5.84500063234707,6.0587735139921,10965937.2225358,0.0,1.0
2006-01-17,10.82,10.83,10.62,10.665,4233800,6.08690152473487,6.09252712688342,5.97438948176379,5.99970469143229,7525949.91291491,0.0,1.0
2006-01-18,10.82,10.9,10.56,10.59,4421800,6.08690152473487,6.13190634192329,5.94063586887247,5.95751267531814,7860136.36093512,0.0,1.0
2006-01-19,10.98,10.99,10.72,10.81,8359300,6.17691115911172,6.18253676126027,6.03064550324933,6.08127592258631,14859387.1007203,0.0,1.0
2006-01-20,10.57,10.93,10.53,10.88,8237400,5.94626147102103,6.14878314836895,5.92375906242681,6.12065513762619,14642699.185754,0.0,1.0
2006-01-23,10.53,10.69,10.4,10.55,3174800,5.92375906242681,6.01376869680367,5.85062623449562,5.93501026672392,5643484.76156698,0.0,1.0
2006-01-24,10.65,10.81,10.5,10.53,3676300,5.99126628820946,6.08127592258631,5.90688225598115,5.92375906242681,6534944.8875358,0.0,1.0
2006-01-25,10.79,10.95,10.63,10.65,6417400,6.0700247182892,6.16003435266606,5.98001508391235,5.99126628820946,11407489.95492,0.0,1.0
2006-01-26,10.8,10.94,10.67,10.8,6531000,6.07565032043776,6.15440875051751,6.00251749250656,6.07565032043776,11609423.8937237,0.0,1.0
2006-01-27,10.55,10.84,10.38,10.79,7492500,5.93501026672392,6.09815272903197,5.83937503019851,6.0700247182892,13318574.2648484,0.0,1.0
2006-01-30,10.5,10.64,10.4,10.57,7149700,5.90688225598115,5.9856406860609,5.85062623449562,5.94626147102103,12709217.2734583,0.0,1.0
2006-01-31,10.46,10.56,10.27,10.54,10021000,5.88437984738694,5.94063586887247,5.77749340656442,5.92938466457537,17813204.2319714,0.0,1.0
2006-02-01,10.76,10.77,9.63,9.8,31266900,6.05314791184354,6.0587735139921,5.417454869057,5.51309010558241,55579650.2744861,0.0,1.0
2006-02-02,10.37,10.61,10.2,10.6,12356800,5.83374942804996,5.96876387961524,5.73811419152455,5.96313827746669,21965293.0898736,0.0,1.0
2006-02-03,10.02,10.3,10.0,10.3,6202800,5.63685335285059,5.79437021301008,5.62560214855348,5.79437021301008,11026019.6796799,0.0,1.0
2006-02-06,10.1,10.16,9.95,10.05,5201300,5.68185817003901,5.71561178293034,5.59747413781071,5.65373015929625,9245765.80897642,0.0,1.0
2006-02-07,10.17,10.2,10.06,10.07,4857300,5.72123738507889,5.73811419152455,5.6593557614448,5.66498136359335,8634275.71259899,0.0,1.0
2006-02-08,10.16,10.38,10.15,10.21,5161200,5.71561178293034,5.83937503019851,5.70998618078178,5.7437397936731,9174484.55064869,0.0,1.0
2006-02-09,10.08,10.2501,10.05,10.2,4547600,5.67060696574191,5.7662984582888,5.65373015929625,5.73811419152455,8083756.86711036,0.0,1.0
2006-02-10,10.08,10.11,9.9,10.05,4415100,5.67060696574191,5.68748377218757,5.56934612706794,5.65373015929625,7848226.52475568,0.0,1.0
2006-02-13,10.01,10.1,9.97,10.01,3795800,5.63122775070203,5.68185817003901,5.60872534210782,5.63122775070203,6747366.59252738,0.0,1.0
2006-02-14,9.98,10.05,9.92,10.0,3788200,5.61435094425637,5.65373015929625,5.58059733136505,5.62560214855348,6733856.92760742,0.0,1.0
2006-02-15,10.15,10.25,9.94,10.0,4812000,5.70998618078178,5.76624220226732,5.59184853566216,5.62560214855348,8553750.99932603,0.0,1.0
2006-02-16,10.27,10.4,10.18,10.22,4890600,5.77749340656442,5.85062623449562,5.72686298722744,5.74936539582166,8693469.37599832,0.0,1.0
2006-02-17,10.41,10.49,10.25,10.25,5859000,5.85625183664417,5.9012566538326,5.76624220226732,5.76624220226732,10414885.1008003,0.0,1.0
2006-02-21,10.42,10.75,10.4,10.6,6400900,5.86187743879273,6.04752230969499,5.85062623449562,5.96313827746669,11378159.7613437,0.0,1.0
2006-02-22,10.55,10.62,10.4,10.44,5740100,5.93501026672392,5.97438948176379,5.85062623449562,5.87312864308983,10203529.9483024,0.0,1.0
2006-02-23,10.47,10.55,10.28,10.48,6711000,5.89000544953549,5.93501026672392,5.78311900871298,5.89563105168405,11929389.6418281,0.0,1.0
2006-02-24,10.71,10.75,10.42,10.43,6619700,6.02501990110078,6.04752230969499,5.86187743879273,5.86750304094128,11767095.9040396,0.0,1.0
2006-02-27,10.7,10.83,10.65,10.7,5660500,6.01939429895222,6.09252712688342,5.99126628820946,6.01939429895222,10062033.9841407,0.0,1.0
2006-02-28,10.79,10.86,10.62,10.64,5934100,6.0700247182892,6.10940393332908,5.97438948176379,5.9856406860609,10548381.9212595,0.0,1.0
2006-03-01,10.46,10.81,10.42,10.76,6332100,5.88437984738694,6.08127592258631,5.86187743879273,6.05314791184354,11255861.7420682,0.0,1.0
2006-03-02,10.54,10.6,10.38,10.41,2667100,5.92938466457537,5.96313827746669,5.83937503019851,5.85625183664417,4741003.59316344,0.0,1.0
2006-03-03,10.3,10.64,10.22,10.41,5825000,5.79437021301008,5.9856406860609,5.74936539582166,5.85625183664417,10354447.1261584,0.0,1.0
2006-03-06,10.29,10.48,10.23,10.3,3824100,5.78874461086153,5.89563105168405,5.75499099797021,5.79437021301008,6797672.31847936,0.0,1.0
2006-03-07,10.23,10.3,10.07,10.25,4619000,5.75499099797021,5.79437021301008,5.66498136359335,5.76624220226732,8210676.61385847,0.0,1.0
2006-03-08,10.26,10.38,10.04,10.15,5601600,5.77186780441587,5.83937503019851,5.64810455714769,5.70998618078178,9957334.08101095,0.0,1.0
2006-03-09,10.11,10.36,10.06,10.34,4924400,5.68748377218757,5.8281238259014,5.6593557614448,5.8168726216043,8753551.83314237,0.0,1.0
2006-03-10,10.29,10.37,10.08,10.11,4279000,5.78874461086153,5.83374942804996,5.67060696574191,5.68748377218757,7606296.86743892,0.0,1.0
2006-03-13,10.11,10.31,10.05,10.1,5402700,5.68748377218757,5.79999581515864,5.65373015929625,5.68185817003901,9603771.92935551,0.0,1.0
2006-03-14,10.2,10.22,10.06,10.07,3686200,5.73811419152455,5.74936539582166,5.6593557614448,5.66498136359335,6552543.00368155,0.0,1.0
2006-03-15,10.37,10.37,10.12,10.18,3465200,5.83374942804996,5.83374942804996,5.69310937433612,5.72686298722744,6159696.16850884,0.0,1.0
2006-03-16,10.17,10.37,10.1396,10.35,4969100,5.72123738507889,5.83374942804996,5.70413555454729,5.82249822375285,8833009.99392165,0.0,1.0
2006-03-17,10.15,10.245,10.08,10.15,4450400,5.70998618078178,5.76342940119304,5.67060696574191,5.70998618078178,7910975.36313395,0.0,1.0
2006-03-20,10.17,10.34,10.12,10.23,3311200,5.72123738507889,5.8168726216043,5.69310937433612,5.75499099797021,5885947.69513058,0.0,1.0
2006-03-21,10.12,10.41,10.12,10.2,5992500,5.69310937433612,5.85625183664417,5.69310937433612,5.73811419152455,10652193.0306445,0.0,1.0
2006-03-22,10.17,10.25,10.03,10.06,3024700,5.72123738507889,5.76624220226732,5.64247895499914,5.6593557614448,5376668.87939764,0.0,1.0
2006-03-23,10.18,10.3,10.09,10.13,4553600,5.72686298722744,5.79437021301008,5.67623256789046,5.69873497648468,8094422.39204718,0.0,1.0
2006-03-24,10.27,10.28,10.15,10.18,3017700,5.77749340656442,5.78311900871298,5.70998618078178,5.72686298722744,5364225.76697136,0.0,1.0
2006-03-27,10.23,10.32,10.16,10.21,3019400,5.75499099797021,5.80562141730719,5.71561178293034,5.7437397936731,5367247.66570345,0.0,1.0
2006-03-28,10.18,10.24,10.12,10.2,4984800,5.72686298722744,5.76061660011876,5.69310937433612,5.73811419152455,8860918.11750632,0.0,1.0
2006-03-29,10.43,10.5,10.07,10.1,9674500,5.86750304094128,5.90688225598115,5.66498136359335,5.68185817003901,17197270.1668703,0.0,1.0
2006-03-30,10.41,10.57,10.3509,10.39,4218100,5.85625183664417,5.94626147102103,5.82300452794622,5.84500063234707,7498041.78933025,0.0,1.0
2006-03-31,10.35,10.45,10.299,10.37,2322100,5.82249822375285,5.87875424523839,5.79380765279523,5.83374942804996,4127735.90929655,0.0,1.0
2006-04-03,10.45,10.45,10.28,10.35,5051000,5.87875424523839,5.87875424523839,5.78311900871298,5.82249822375285,8978594.40930918,0.0,1.0
2006-04-04,10.76,10.79,10.42,10.45,7762600,6.05314791184354,6.0700247182892,5.86187743879273,5.87875424523839,13798700.645754,0.0,1.0
2006-04-05,10.85,10.9,10.67,10.73,6411300,6.10377833118052,6.13190634192329,6.00251749250656,6.03627110539788,11396646.6712342,0.0,1.0
2006-04-06,10.88,11.04,10.82,10.89,10779000,6.12065513762619,6.21066477200304,6.08690152473487,6.12628073977474,19160615.548989,0.0,1.0
2006-04-07,10.83,10.97,10.7,10.9,4169400,6.09252712688342,6.17128555696317,6.01939429895222,6.13190634192329,7411473.27859309,0.0,1.0
2006-04-10,10.78,10.8,10.702,10.77,3234200,6.06439911614065,6.07565032043776,6.02051941938193,6.0587735139921,5749073.45844145,0.0,1.0
2006-04-11,10.51,10.84,10.41,10.77,4837700,5.91250785812971,6.09815272903197,5.85625183664417,6.0587735139921,8599434.99780539,0.0,1.0
2006-04-12,10.68,10.7,10.45,10.54,3587000,6.00814309465512,6.01939429895222,5.87875424523839,5.92938466457537,6376206.3247262,0.0,1.0
2006-04-13,10.78,10.87,10.54,10.6,3284600,6.06439911614065,6.11502953547763,5.92938466457537,5.96313827746669,5838663.8679107,0.0,1.0
2006-04-17,11.23,11.4,11.05,11.09,14403900,6.31755121282556,6.41318644935097,6.21629037415159,6.23879278274581,25604192.4395661,0.0,1.0
2006-04-18,11.51,11.55,11.19,11.24,7924300,6.47506807298505,6.49757048157927,6.29504880423134,6.32317681497411,14086136.5428012,0.0,1.0
2006-04-19,11.36,11.48,11.3,11.46,3169600,6.39068404075675,6.45819126653939,6.35693042786543,6.44694006224229,5634241.30662174,0.0,1.0
2006-04-20,11.16,11.38,11.11,11.36,7074100,6.27817199778568,6.40193524505386,6.25004398704292,6.39068404075675,12574831.6592544,0.0,1.0
2006-04-21,11.11,11.28,11.05,11.18,4463900,6.25004398704292,6.34567922356832,6.21629037415159,6.28942320208279,7934972.79424178,0.0,1.0
2006-04-24,11.08,11.15,10.89,11.11,4531800,6.23316718059726,6.27254639563713,6.12628073977474,6.25004398704292,8055670.98477674,0.0,1.0
2006-04-25,10.99,11.19,10.91,11.08,6128400,6.18253676126027,6.29504880423134,6.13753194407185,6.23316718059726,10893767.1704634,0.0,1.0
2006-04-26,11.38,11.44,11.08,11.08,7533200,6.40193524505386,6.43568885794518,6.23316718059726,6.23316718059726,13390922.0756698,0.0,1.0
2006-04-27,11.47,11.63,11.12,11.3,8775100,6.45256566439084,6.5425752987677,6.25566958919147,6.35693042786543,15598507.9788416,0.0,1.0
2006-04-28,11.36,11.71,11.2,11.23,9400500,6.39068404075675,6.58758011595612,6.3006744063799,6.31755121282556,16710211.1947557,0.0,1.0
2006-05-01,11.13,11.56,11.03,11.49,6264300,6.26129519134002,6.50319608372782,6.20503916985449,6.46381686868795,11135341.3102822,0.0,1.0
2006-05-02,11.71,11.76,11.18,11.27,9877600,6.58758011595612,6.61570812669889,6.28942320208279,6.34005362141977,17558298.1859815,0.0,1.0
2006-05-03,11.67,11.75,11.42,11.65,4803900,6.56507770736191,6.61008252455034,6.42443765364807,6.5538265030648,8539352.54066133,0.0,1.0
2006-05-04,12.05,12.06,11.61,11.63,5842300,6.77885058900694,6.7844761911555,6.53132409447059,6.5425752987677,10385199.3897262,0.0,1.0
2006-05-05,11.89,12.15,11.85,11.97,3559900,6.68884095463009,6.83510661049248,6.66633854603587,6.73384577181852,6328033.70376158,0.0,1.0
2006-05-08,12.23,12.24,11.68,11.71,8189000,6.88011142768091,6.88573702982946,6.57070330951046,6.58758011595612,14556663.9512637,0.0,1.0
2006-05-09,12.46,12.55,11.98,12.2,9637300,7.00950027709764,7.06013069643462,6.73947137396707,6.86323462123524,17131143.912262,0.0,1.0
2006-05-10,12.18,12.45,12.07,12.33,5040600,6.85198341693814,7.00387467494908,6.79010179330405,6.93636744916644,8960107.4994187,0.0,1.0
2006-05-11,11.96,12.18,11.81,12.1,8564900,6.72822016966996,6.85198341693814,6.64383613744166,6.80697859974971,15224859.0885552,0.0,1.0
2006-05-12,11.83,12.05,11.82,11.9,4494900,6.65508734173877,6.77885058900694,6.64946173959021,6.69446655677864,7990078.00641533,0.0,1.0
2006-05-15,11.5,11.81,11.46,11.76,5094200,6.4694424708365,6.64383613744166,6.44694006224229,6.61570812669889,9055386.18885426,0.0,1.0
2006-05-16,11.38,11.64,11.31,11.475,7223500,6.40193524505386,6.54820090091625,6.36255603001399,6.45537846546512,12840403.2301811,0.0,1.0
2006-05-17,11.01,11.44,10.94,11.345,5896100,6.19378796555738,6.43568885794518,6.15440875051751,6.38224563753392,10480833.5966596,0.0,1.0
2006-05-18,11.0,11.31,10.93,11.09,6632400,6.18816236340883,6.36255603001399,6.14878314836895,6.23879278274581,11789671.2651558,0.0,1.0
2006-05-19,11.14,11.38,11.0,11.09,5992900,6.26692079348858,6.40193524505386,6.18816236340883,6.23879278274581,10652904.0656403,0.0,1.0
2006-05-22,10.95,11.15,10.77,11.02,4023400,6.16003435266606,6.27254639563713,6.0587735139921,6.19941356770593,7151945.50513058,0.0,1.0
2006-05-23,10.87,11.25,10.85,11.09,5126100,6.11502953547763,6.32880241712266,6.10377833118052,6.23879278274581,9112091.22976833,0.0,1.0
2006-05-24,11.08,11.17,10.78,10.81,5121100,6.23316718059726,6.28379759993424,6.06439911614065,6.08127592258631,9103203.29232097,0.0,1.0
2006-05-25,11.3,11.35,11.01,11.07,3936000,6.35693042786543,6.3850584386082,6.19378796555738,6.2275415784487,6996584.35855097,0.0,1.0
2006-05-26,11.39,11.51,11.24,11.3,4047400,6.40756084720241,6.47506807298505,6.32317681497411,6.35693042786543,7194607.60487785,0.0,1.0
2006-05-30,11.18,11.45,11.1,11.37,4117500,6.28942320208279,6.44131446009373,6.24441838489436,6.39630964290531,7319216.48788964,0.0,1.0
2006-05-31,11.26,11.36,11.09,11.15,3321800,6.33442801927122,6.39068404075675,6.23879278274581,6.27254639563713,5904790.12251895,0.0,1.0
2006-06-01,11.5,11.53,11.1,11.17,3837600,6.4694424708365,6.48631927728216,6.24441838489436,6.28379759993424,6821669.7495872,0.0,1.0
2006-06-02,11.5,11.56,11.38,11.53,2761000,6.4694424708365,6.50319608372782,6.40193524505386,6.48631927728216,4907919.0584246,0.0,1.0
2006-06-05,11.26,11.47,11.17,11.42,3503500,6.33442801927122,6.45256566439084,6.28379759993424,6.42443765364807,6227777.76935552,0.0,1.0
2006-06-06,11.13,11.36,11.0,11.25,5972900,6.26129519134002,6.39068404075675,6.18816236340883,6.32880241712266,10617352.3158509,0.0,1.0
2006-06-07,10.82,11.13,10.75,11.125,6493800,6.08690152473487,6.26129519134002,6.04752230969499,6.25848239026575,11543297.6391154,0.0,1.0
2006-06-08,10.46,10.77,10.15,10.66,8978500,5.88437984738694,6.0587735139921,5.70998618078178,5.99689189035801,15960069.2741997,0.0,1.0
2006-06-09,10.51,10.63,10.38,10.485,4757500,5.91250785812971,5.98001508391235,5.83937503019851,5.89844385275832,8456872.48114995,0.0,1.0
2006-06-12,10.28,10.61,10.2,10.53,4562800,5.78311900871298,5.96876387961524,5.73811419152455,5.92375906242681,8110776.19695029,0.0,1.0
2006-06-13,9.95,10.26,9.62,10.15,13188600,5.59747413781071,5.77186780441587,5.41182926690845,5.70998618078178,23443890.3636142,0.0,1.0
2006-06-14,10.12,10.16,9.79,9.94,7325400,5.69310937433612,5.71561178293034,5.50746450343386,5.59184853566216,13021539.395358,0.0,1.0
2006-06-15,10.55,10.57,10.13,10.15,6667700,5.93501026672392,5.94626147102103,5.69873497648468,5.70998618078178,11852420.1035341,0.0,1.0
2006-06-16,10.25,10.52,10.18,10.52,4250900,5.76624220226732,5.91813346027826,5.72686298722744,5.91813346027826,7556346.65898483,0.0,1.0
2006-06-19,10.13,10.31,10.03,10.31,3206900,5.69873497648468,5.79999581515864,5.64247895499914,5.79999581515864,5700545.31997893,0.0,1.0
2006-06-20,10.39,10.52,10.05,10.05,5242900,5.84500063234707,5.91813346027826,5.65373015929625,5.65373015929625,9319713.44853833,0.0,1.0
2006-06-21,10.48,10.66,10.38,10.38,7821400,5.89563105168405,5.99689189035801,5.83937503019851,5.83937503019851,13903222.7901348,0.0,1.0
2006-06-22,10.26,10.54,10.14,10.48,3115400,5.77186780441587,5.92938466457537,5.70436057863323,5.89563105168405,5537896.0646925,0.0,1.0
2006-06-23,10.15,10.3,10.08,10.26,3485600,5.70998618078178,5.79437021301008,5.67060696574191,5.77186780441587,6195958.95329402,0.0,1.0
2006-06-26,10.1,10.19,10.04,10.13,3463800,5.68185817003901,5.732488589376,5.64810455714769,5.69873497648468,6157207.54602359,0.0,1.0
2006-06-27,9.84,10.17,9.77,10.13,4645000,5.53559251417662,5.72123738507889,5.49621329913675,5.69873497648468,8256893.88858467,0.0,1.0
2006-06-28,10.16,10.18,9.84,9.98,6044200,5.71561178293034,5.72686298722744,5.53559251417662,5.61435094425637,10744094.30385,0.0,1.0
2006-06-29,10.68,10.68,10.18,10.265,5216900,6.00814309465512,6.00814309465512,5.72686298722744,5.77468060549015,9273496.17381213,0.0,1.0
2006-06-30,10.62,10.76,10.55,10.75,2881200,5.97438948176379,6.05314791184354,5.93501026672392,6.04752230969499,5121585.07465881,0.0,1.0
2006-07-03,10.77,10.79,10.59,10.61,1168400,6.0587735139921,6.0700247182892,5.95751267531814,5.96876387961524,2076933.22269587,0.0,1.0
2006-07-05,10.57,10.72,10.45,10.67,2696500,5.94626147102103,6.03064550324933,5.87875424523839,6.00251749250656,4793264.66535383,0.0,1.0
2006-07-06,10.55,10.76,10.47,10.57,2573900,5.93501026672392,6.05314791184354,5.89000544953549,5.94626147102103,4575332.4391449,0.0,1.0
2006-07-07,10.31,10.55,10.25,10.49,1749400,5.79999581515864,5.93501026672392,5.76624220226732,5.9012566538326,3109711.55407751,0.0,1.0
2006-07-10,10.14,10.42,10.05,10.31,2940800,5.70436057863323,5.86187743879273,5.65373015929625,5.79999581515864,5227529.28903117,0.0,1.0
2006-07-11,10.05,10.17,9.842,10.14,5527900,5.65373015929625,5.72123738507889,5.53671763460633,5.70436057863323,9826325.88303706,0.0,1.0
2006-07-12,9.96,10.16,9.83,10.12,5305700,5.60309973995927,5.71561178293034,5.52996691202807,5.69310937433612,9431345.94287699,0.0,1.0
2006-07-13,10.02,10.08,9.8,9.99,6368700,5.63685335285059,5.67060696574191,5.51309010558241,5.61997654640493,11320921.4441828,0.0,1.0
2006-07-14,10.0,10.09,9.95,10.0,3098800,5.62560214855348,5.67623256789046,5.59747413781071,5.62560214855348,5508388.11236731,0.0,1.0
2006-07-17,10.11,10.16,9.94,9.95,4048300,5.68748377218757,5.71561178293034,5.59184853566216,5.59747413781071,7196207.43361836,0.0,1.0
2006-07-18,10.17,10.23,9.96,10.05,6609700,5.72123738507889,5.75499099797021,5.60309973995927,5.65373015929625,11749320.0291449,0.0,1.0
2006-07-19,10.38,10.5,10.12,10.17,4239400,5.83937503019851,5.90688225598115,5.69310937433612,5.72123738507889,7535904.40285594,0.0,1.0
2006-07-20,10.4,10.54,10.28,10.28,4713500,5.85062623449562,5.92938466457537,5.78311900871298,5.78311900871298,8378658.63161331,0.0,1.0
2006-07-21,10.14,10.43,10.0,10.4,4487500,5.70436057863323,5.86750304094128,5.62560214855348,5.85062623449562,7976923.85899326,0.0,1.0
2006-07-24,10.39,10.4,10.1,10.1,2564100,5.84500063234707,5.85062623449562,5.68185817003901,5.68185817003901,4557912.0817481,0.0,1.0
2006-07-25,10.6,10.61,10.22,10.26,3770500,5.96313827746669,5.96876387961524,5.74936539582166,5.77186780441587,6702393.62904381,0.0,1.0
2006-07-26,11.29,11.51,10.79,10.99,12345400,6.35130482571688,6.47506807298505,6.0700247182892,6.18253676126027,21945028.5924937,0.0,1.0
2006-07-27,11.15,11.48,11.01,11.35,5208100,6.27254639563713,6.45819126653939,6.19378796555738,6.3850584386082,9257853.4039048,0.0,1.0
2006-07-28,11.25,11.3,11.11,11.24,3627800,6.32880241712266,6.35693042786543,6.25004398704292,6.32317681497411,6448731.89429655,0.0,1.0
2006-07-31,11.34,11.39,11.08,11.2,2606900,6.37943283645965,6.40756084720241,6.23316718059726,6.3006744063799,4633992.82629738,0.0,1.0
2006-08-01,11.12,11.36,11.0,11.3,2771600,6.25566958919147,6.39068404075675,6.18816236340883,6.35693042786543,4926761.48581297,0.0,1.0
2006-08-02,11.22,11.5,11.04,11.07,5455000,6.311925610677,6.4694424708365,6.21066477200304,6.2275415784487,9696739.75505477,0.0,1.0
2006-08-03,11.54,11.55,11.11,11.11,7520400,6.49194487943072,6.49757048157927,6.25004398704292,6.25004398704292,13368168.9558045,0.0,1.0
2006-08-04,11.62,11.76,11.39,11.62,5682500,6.53694969661914,6.61570812669889,6.40756084720241,6.53694969661914,10101140.908909,0.0,1.0
2006-08-07,11.5,11.6,11.42,11.58,2320000,6.4694424708365,6.52569849232204,6.42443765364807,6.51444728802493,4124002.97556866,0.0,1.0
2006-08-08,11.6,11.78,11.45,11.5,4060100,6.52569849232204,6.626959330996,6.44131446009373,6.4694424708365,7217182.9659941,0.0,1.0
2006-08-09,11.72,11.89,11.65,11.75,6599700,6.59320571810468,6.68884095463009,6.5538265030648,6.61008252455034,11731544.1542502,0.0,1.0
2006-08-10,11.61,11.68,11.47,11.63,3668600,6.53132409447059,6.57070330951046,6.45256566439084,6.5425752987677,6521257.46386689,0.0,1.0
2006-08-11,11.59,11.68,11.49,11.63,1867100,6.52007289017348,6.57070330951046,6.46381686868795,6.5425752987677,3318933.60158804,0.0,1.0
2006-08-14,11.6,11.78,11.59,11.7,5117100,6.52569849232204,6.626959330996,6.52007289017348,6.58195451380757,9096092.94236309,0.0,1.0
2006-08-15,11.83,11.95,11.58,11.72,5950500,6.65508734173877,6.72259456752141,6.51444728802493,6.59320571810468,10577534.3560868,0.0,1.0
2006-08-16,11.94,12.03,11.66,11.87,5614500,6.71696896537285,6.76759938470984,6.55945210521336,6.67758975033298,9980264.95962511,0.0,1.0
2006-08-17,12.03,12.05,11.84,11.87,3775600,6.76759938470984,6.77885058900694,6.66071294388732,6.67758975033298,6711459.3252401,0.0,1.0
2006-08-18,12.08,12.1,11.9,12.045,3148700,6.7957273954526,6.80697859974971,6.69446655677864,6.77603778793267,5597089.72809183,0.0,1.0
2006-08-21,12.01,12.1,11.86,12.1,3615300,6.75634818041273,6.80697859974971,6.67196414818443,6.80697859974971,6426512.05067818,0.0,1.0
2006-08-22,11.84,12.09,11.81,11.93,3664800,6.66071294388732,6.80135299760116,6.64383613744166,6.7113433632243,6514502.63140691,0.0,1.0
2006-08-23,11.68,12.0,11.49,11.9,3490000,6.57070330951046,6.75072257826418,6.46381686868795,6.69446655677864,6203780.33824769,0.0,1.0
2006-08-24,11.63,11.75,11.44,11.75,2076600,6.5425752987677,6.61008252455034,6.43568885794518,6.61008252455034,3691338.18063184,0.0,1.0
2006-08-25,11.59,11.75,11.44,11.54,2334200,6.52007289017348,6.61008252455034,6.43568885794518,6.49194487943072,4149244.71791913,0.0,1.0
2006-08-28,11.67,11.78,11.51,11.57,2266000,6.56507770736191,6.626959330996,6.47506807298505,6.50882168587638,4028013.25113732,0.0,1.0
2006-08-29,11.65,11.67,11.38,11.61,2755500,6.5538265030648,6.56507770736191,6.40193524505386,6.53132409447059,4898142.32723252,0.0,1.0
2006-08-30,11.71,11.75,11.54,11.61,2374800,6.58758011595612,6.61008252455034,6.49194487943072,6.53132409447059,4221414.76999158,0.0,1.0
2006-08-31,11.79,11.84,11.63,11.69,2462800,6.63258493314455,6.66071294388732,6.5425752987677,6.57632891165902,4377842.46906487,0.0,1.0
2006-09-01,11.77,11.9,11.74,11.8,1651800,6.62133372884745,6.69446655677864,6.60445692240179,6.63821053529311,2936219.01510531,0.0,1.0
2006-09-05,11.72,11.8,11.46,11.68,2939100,6.59320571810468,6.63821053529311,6.44694006224229,6.57070330951046,5224507.39029907,0.0,1.0
2006-09-06,11.31,11.64,11.25,11.64,4068400,6.36255603001399,6.54820090091625,6.32880241712266,6.54820090091625,7231936.94215669,0.0,1.0
2006-09-07,11.67,11.89,11.12,11.25,7010700,6.56507770736191,6.68884095463009,6.25566958919147,6.32880241712266,12462132.6124221,0.0,1.0
2006-09-08,11.91,11.94,11.53,11.62,3221300,6.70009215892719,6.71696896537285,6.48631927728216,6.53694969661914,5726142.5798273,0.0,1.0
2006-09-11,11.89,12.0,11.55,11.75,5187400,6.68884095463009,6.75072257826418,6.49757048157927,6.61008252455034,9221057.34287278,0.0,1.0
2006-09-12,12.07,12.1,11.79,11.89,4577000,6.79010179330405,6.80697859974971,6.63258493314455,6.68884095463009,8136017.93930076,0.0,1.0
2006-09-13,12.36,12.65,12.17,12.4,8428800,6.9532442556121,7.11638671792015,6.84635781478958,6.97574666420631,14982929.4312384,0.0,1.0
2006-09-14,12.55,12.56,12.3,12.38,6236300,7.06013069643462,7.06575629858317,6.91949064272078,6.96449545990921,11085568.8605771,0.0,1.0
2006-09-15,12.44,12.64,12.37,12.59,5654000,6.99824907280053,7.1107611157716,6.95886985776065,7.08263310502883,10050479.6654591,0.0,1.0
2006-09-18,12.4,12.64,12.31,12.4,4981700,6.97574666420631,7.1107611157716,6.92511624486933,6.97574666420631,8855407.59628897,0.0,1.0
2006-09-19,12.23,12.5,11.98,12.49,4726900,6.88011142768091,7.03200268569185,6.73947137396707,7.0263770835433,8402478.30397219,0.0,1.0
2006-09-20,12.54,12.59,12.26,12.26,4675700,7.05450509428606,7.08263310502883,6.89698823412657,6.89698823412657,8311465.82451138,0.0,1.0
2006-09-21,12.35,12.59,12.29,12.55,4929800,6.94761865346355,7.08263310502883,6.91386504057223,7.06013069643462,8763150.80558551,0.0,1.0
2006-09-22,12.18,12.4,12.08,12.34,3087100,6.85198341693814,6.97574666420631,6.7957273954526,6.94199305131499,5487590.33874052,0.0,1.0
2006-09-25,12.49,12.61,11.85,12.15,6118500,7.0263770835433,7.09388430932594,6.66633854603587,6.83510661049248,10876169.0543176,0.0,1.0
2006-09-26,12.58,12.68,12.39,12.43,5342900,7.07700750288028,7.13326352436581,6.97012106205776,6.99262347065198,9497472.19748525,0.0,1.0
2006-09-27,12.8,13.1,12.62,12.63,9094900,7.20077075014845,7.36953881460506,7.09950991147449,7.10513551362305,16166980.4579739,0.0,1.0
2006-09-28,12.97,13.1,12.75,12.84,4276600,7.29640598667386,7.36953881460506,7.17264273940569,7.22327315874267,7602030.6574642,0.0,1.0
2006-09-29,12.64,12.985,12.6,12.9,3028600,7.1107611157716,7.30484438989669,7.08825870717738,7.25702677163399,5383601.47060657,0.0,1.0
2006-10-02,12.61,12.93,12.59,12.64,3101400,7.09388430932594,7.27390357807965,7.08263310502883,7.1107611157716,5513009.83983993,0.0,1.0
2006-10-03,12.7,12.81,12.44,12.58,4280900,7.14451472866292,7.20639635229701,6.99824907280053,7.07700750288028,7609674.28366891,0.0,1.0
2006-10-04,12.96,12.99,12.49,12.65,4012400,7.29078038452531,7.30765719097097,7.0263770835433,7.11638671792015,7132392.04274642,0.0,1.0
2006-10-05,12.9,12.98,12.8,12.9,2156900,7.25702677163399,7.30203158882242,7.20077075014845,7.25702677163399,3834078.45603622,0.0,1.0
2006-10-06,12.69,12.8699,12.67,12.77,2321000,7.13888912651437,7.24009370916684,7.12763792221726,7.18389394370279,4125780.56305813,0.0,1.0
2006-10-09,12.57,12.68,12.42,12.49,4520300,7.07138190073172,7.13326352436581,6.98699786850342,7.0263770835433,8035228.72864786,0.0,1.0
2006-10-10,12.48,12.64,12.28,12.55,3691900,7.02075148139474,7.1107611157716,6.90823943842367,7.06013069643462,6562675.25237153,0.0,1.0
2006-10-11,13.13,13.25,12.32,12.42,10090500,7.38641562105072,7.45392284683336,6.93074184701789,6.98699786850342,17936746.5624895,0.0,1.0
2006-10-12,13.16,13.18,12.89,13.13,4488500,7.40329242749638,7.41454363179349,7.25140116948544,7.38641562105072,7978701.44648273,0.0,1.0
2006-10-13,13.19,13.2,13.01,13.08,2897700,7.42016923394204,7.42579483609059,7.31890839526808,7.35828761030795,5150915.26823505,0.0,1.0
2006-10-16,13.13,13.26,13.01,13.13,4316000,7.38641562105072,7.45954844898191,7.31890839526808,7.38641562105072,7672067.60454928,0.0,1.0
2006-10-17,12.84,13.1,12.67,13.02,3828600,7.22327315874267,7.36953881460506,7.12763792221726,7.32453399741663,6805671.46218197,0.0,1.0
2006-10-18,12.67,12.92,12.53,12.92,3561900,7.12763792221726,7.2682779759311,7.04887949213751,7.2682779759311,6331588.87874052,0.0,1.0
2006-10-19,12.84,12.94,12.56,12.66,4551100,7.22327315874267,7.2795291802282,7.06575629858317,7.12201232006871,8089978.4233235,0.0,1.0
2006-10-20,12.71,12.89,12.58,12.82,4739900,7.15014033081147,7.25140116948544,7.07700750288028,7.21202195444556,8425586.9413353,0.0,1.0
2006-10-23,12.41,12.84,12.29,12.69,6295100,6.98137226635487,7.22327315874267,6.91386504057223,7.13888912651437,11190091.0049579,0.0,1.0
2006-10-24,12.47,12.5,12.21,12.35,8833900,7.01512587924619,7.03200268569185,6.8688602233838,6.94761865346355,15703030.1232224,0.0,1.0
2006-10-25,12.1,12.22,11.81,11.86,17934500,6.80697859974971,6.87448582553235,6.64383613744166,6.67196414818443,31880142.8298863,0.0,1.0
2006-10-26,11.99,12.25,11.69,12.08,12158100,6.74509697611562,6.89136263197801,6.57632891165902,6.7957273954526,21612086.4557161,0.0,1.0
2006-10-27,11.76,12.02,11.61,12.02,5153700,6.61570812669889,6.76197378256128,6.53132409447059,6.76197378256128,9161152.64447768,0.0,1.0
2006-10-30,11.81,11.92,11.62,11.68,7169400,6.64383613744166,6.70571776107575,6.53694969661914,6.57070330951046,12744235.7470008,0.0,1.0
2006-10-31,11.6,11.85,11.51,11.8,7930700,6.52569849232204,6.66633854603587,6.47506807298505,6.63821053529311,14097513.1027338,0.0,1.0
2006-11-01,11.28,11.67,11.28,11.63,5443900,6.34567922356832,6.56507770736191,6.34567922356832,6.5425752987677,9677008.53392166,0.0,1.0
2006-11-02,11.37,11.46,11.27,11.27,3916700,6.39630964290531,6.44694006224229,6.34005362141977,6.34005362141977,6962276.92000421,0.0,1.0
2006-11-03,11.34,11.49,11.2,11.36,4294800,6.37943283645965,6.46381686868795,6.3006744063799,6.39068404075675,7634382.74977253,0.0,1.0
2006-11-06,11.46,11.6,11.33,11.35,4807600,6.44694006224229,6.52569849232204,6.37380723431109,6.3850584386082,8545929.61437237,0.0,1.0
2006-11-07,11.52,11.7,11.46,11.47,6386100,6.48069367513361,6.58195451380757,6.44694006224229,6.45256566439084,11351851.4664996,0.0,1.0
2006-11-08,11.51,11.58,11.41,11.5,4758700,6.47506807298505,6.51444728802493,6.41881205149952,6.4694424708365,8459005.58613733,0.0,1.0
2006-11-09,11.53,11.74,11.43,11.65,4752800,6.48631927728216,6.60445692240179,6.43006325579663,6.5538265030648,8448517.81994946,0.0,1.0
2006-11-10,11.64,11.69,11.56,11.56,4361200,6.54820090091625,6.57632891165902,6.50319608372782,6.50319608372782,7752414.5590733,0.0,1.0
2006-11-13,11.69,11.7,11.58,11.64,3833500,6.57632891165902,6.58195451380757,6.51444728802493,6.54820090091625,6814381.64088037,0.0,1.0
2006-11-14,11.64,11.76,11.46,11.76,3838000,6.54820090091625,6.61570812669889,6.44694006224229,6.61570812669889,6822380.78458298,0.0,1.0
2006-11-15,11.69,11.81,11.54,11.65,5801400,6.57632891165902,6.64383613744166,6.49194487943072,6.5538265030648,10312496.0614069,0.0,1.0
2006-11-16,11.74,11.77,11.58,11.7,4385000,6.60445692240179,6.62133372884745,6.51444728802493,6.58195451380757,7794721.14132266,0.0,1.0
2006-11-17,11.61,11.71,11.4,11.66,4662000,6.53132409447059,6.58758011595612,6.41318644935097,6.55945210521336,8287112.87590564,0.0,1.0
2006-11-20,11.5,11.65,11.48,11.52,4864200,6.4694424708365,6.5538265030648,6.45819126653939,6.48069367513361,8646541.06627633,0.0,1.0
2006-11-21,11.55,11.58,11.48,11.57,3418700,6.49757048157927,6.51444728802493,6.45819126653939,6.50882168587638,6077038.35024852,0.0,1.0
2006-11-22,11.5,11.56,11.4,11.5,5388600,6.4694424708365,6.50319608372782,6.41318644935097,6.4694424708365,9578707.945754,0.0,1.0
2006-11-24,11.37,11.45,11.31,11.45,2113200,6.39630964290531,6.44131446009373,6.36255603001399,6.44131446009373,3756397.88274642,0.0,1.0
2006-11-27,11.21,11.38,11.12,11.37,4911400,6.30630000852845,6.40193524505386,6.25566958919147,6.39630964290531,8730443.19577928,0.0,1.0
2006-11-28,11.08,11.21,11.02,11.21,5288600,6.23316718059726,6.30630000852845,6.19941356770593,6.30630000852845,9400949.19680707,0.0,1.0
2006-11-29,11.26,11.33,11.07,11.12,6958700,6.33442801927122,6.37380723431109,6.2275415784487,6.25566958919147,12369698.0629697,0.0,1.0
2006-11-30,11.25,11.34,11.1,11.25,5321000,6.32880241712266,6.37943283645965,6.24441838489436,6.32880241712266,9458543.03146589,0.0,1.0
2006-12-01,11.3,11.44,11.23,11.29,8086500,6.35693042786543,6.43568885794518,6.31755121282556,6.35130482571688,14374461.2335931,0.0,1.0
2006-12-04,11.44,11.58,11.25,11.25,5743800,6.43568885794518,6.51444728802493,6.32880241712266,6.32880241712266,10210107.0220135,0.0,1.0
2006-12-05,11.48,11.58,11.41,11.42,4020900,6.45819126653939,6.51444728802493,6.41881205149952,6.42443765364807,7147501.53640691,0.0,1.0
2006-12-06,11.75,11.77,11.49,11.49,6882300,6.61008252455034,6.62133372884745,6.46381686868795,6.46381686868795,12233890.3787742,0.0,1.0
2006-12-07,11.72,11.96,11.68,11.81,6383600,6.59320571810468,6.72822016966996,6.57070330951046,6.64383613744166,11347407.4977759,0.0,1.0
2006-12-08,11.71,11.89,11.6,11.67,4064000,6.58758011595612,6.68884095463009,6.52569849232204,6.56507770736191,7224115.55720304,0.0,1.0
2006-12-11,11.69,11.9,11.6,11.64,6309500,6.57632891165902,6.69446655677864,6.52569849232204,6.54820090091625,11215688.2648062,0.0,1.0
2006-12-12,11.61,11.77,11.5,11.62,9667000,6.53132409447059,6.62133372884745,6.4694424708365,6.53694969661914,17183938.2606992,0.0,1.0
2006-12-13,11.55,11.7,11.4,11.675,4481400,6.49757048157927,6.58195451380757,6.41318644935097,6.56789050843619,7966080.5753075,0.0,1.0
2006-12-14,11.73,11.86,11.45,11.55,5343900,6.59883132025323,6.67196414818443,6.44131446009373,6.49757048157927,9499249.78497473,0.0,1.0
2006-12-15,11.83,11.93,11.76,11.77,7164600,6.65508734173877,6.7113433632243,6.61570812669889,6.62133372884745,12735703.3270514,0.0,1.0
2006-12-18,11.82,11.99,11.76,11.89,5087000,6.64946173959021,6.74509697611562,6.61570812669889,6.68884095463009,9042587.55893008,0.0,1.0
2006-12-19,11.61,11.79,11.45,11.76,4350900,6.53132409447059,6.63258493314455,6.44131446009373,6.61570812669889,7734105.40793176,0.0,1.0
2006-12-20,11.61,11.73,11.56,11.6,3142400,6.53132409447059,6.59883132025323,6.50319608372782,6.52569849232204,5585890.92690817,0.0,1.0
2006-12-21,11.42,11.6,11.34,11.54,2634100,6.42443765364807,6.52569849232204,6.37943283645965,6.49194487943072,4682343.20601095,0.0,1.0
2006-12-22,11.35,11.48,11.17,11.42,4952400,6.3850584386082,6.45819126653939,6.28379759993424,6.42443765364807,8803324.28284751,0.0,1.0
2006-12-26,11.36,11.4,11.25,11.27,3606900,6.39068404075675,6.41318644935097,6.32880241712266,6.34005362141977,6411580.31576664,0.0,1.0
2006-12-27,11.44,11.54,11.38,11.42,3304900,6.43568885794518,6.49194487943072,6.40193524505386,6.42443765364807,5874748.89394693,0.0,1.0
2006-12-28,11.49,11.5,11.35,11.36,3707300,6.46381686868795,6.4694424708365,6.3850584386082,6.39068404075675,6590050.09970935,0.0,1.0
2006-12-29,11.48,11.56,11.46,11.5,3926000,6.45819126653939,6.50319608372782,6.44694006224229,6.4694424708365,6978808.48365628,0.0,1.0
2007-01-03,11.39,11.69,11.25,11.53,9330100,6.40756084720241,6.57632891165902,6.32880241712266,6.48631927728216,16585069.0354971,0.0,1.0
2007-01-04,11.53,11.6,11.21,11.39,5961700,6.48631927728216,6.52569849232204,6.30630000852845,6.40756084720241,10597443.3359688,0.0,1.0
2007-01-05,11.59,11.6,11.25,11.52,6601200,6.52007289017348,6.52569849232204,6.32880241712266,6.48069367513361,11734210.5354844,0.0,1.0
2007-01-08,11.73,11.81,11.54,11.59,5506400,6.59883132025323,6.64383613744166,6.49194487943072,6.52007289017348,9788107.75201348,0.0,1.0
2007-01-09,11.58,11.77,11.54,11.62,6801600,6.51444728802493,6.62133372884745,6.49194487943072,6.53694969661914,12090439.0683741,0.0,1.0
2007-01-10,11.63,11.72,11.49,11.5,7092300,6.5425752987677,6.59320571810468,6.46381686868795,6.4694424708365,12607183.7515628,0.0,1.0
2007-01-11,11.81,11.95,11.64,11.73,5145200,6.64383613744166,6.72259456752141,6.54820090091625,6.59883132025323,9146043.15081719,0.0,1.0
2007-01-12,12.08,12.12,11.77,11.78,6045500,6.7957273954526,6.81822980404682,6.62133372884745,6.626959330996,10746405.1675864,0.0,1.0
2007-01-16,12.16,12.22,12.04,12.08,5245200,6.84073221264103,6.87448582553235,6.77322498685839,6.7957273954526,9323801.89976411,0.0,1.0
2007-01-17,11.95,12.28,11.82,12.226,7056700,6.72259456752141,6.90823943842367,6.64946173959021,6.87786118682148,12543901.6369377,0.0,1.0
2007-01-18,11.81,12.02,11.75,11.95,4043900,6.64383613744166,6.76197378256128,6.61008252455034,6.72259456752141,7188386.0486647,0.0,1.0
2007-01-19,11.83,11.91,11.7,11.7,4614600,6.65508734173877,6.70009215892719,6.58195451380757,6.58195451380757,8202855.2289048,0.0,1.0
2007-01-22,11.56,11.83,11.49,11.78,4334300,6.50319608372782,6.65508734173877,6.46381686868795,6.626959330996,7704597.45560657,0.0,1.0
2007-01-23,11.56,11.66,11.51,11.56,4875500,6.50319608372782,6.55945210521336,6.47506807298505,6.50319608372782,8666627.80490733,0.0,1.0
2007-01-24,11.56,11.68,11.5,11.56,7173200,6.50319608372782,6.57070330951046,6.4694424708365,6.50319608372782,12750990.5794608,0.0,1.0
2007-01-25,11.34,11.58,11.33,11.52,4982200,6.37943283645965,6.51444728802493,6.37380723431109,6.48069367513361,8856296.39003369,0.0,1.0
2007-01-26,11.31,11.45,11.16,11.4,5186900,6.36255603001399,6.44131446009373,6.27817199778568,6.41318644935097,9220168.54912805,0.0,1.0
2007-01-29,11.25,11.38,11.11,11.22,5292900,6.32880241712266,6.40193524505386,6.25004398704292,6.311925610677,9408592.8230118,0.0,1.0
2007-01-30,11.4,11.45,11.25,11.3,5790700,6.41318644935097,6.44131446009373,6.32880241712266,6.35693042786543,10293475.8752696,0.0,1.0
2007-01-31,11.63,11.71,11.34,11.61,13538100,6.5425752987677,6.58758011595612,6.37943283645965,6.53132409447059,24065157.1911836,0.0,1.0
2007-02-01,11.61,12.0,11.56,12.0,5937200,6.53132409447059,6.75072257826418,6.50319608372782,6.75072257826418,10553892.4424768,0.0,1.0
2007-02-02,11.49,11.71,11.468,11.61,5177700,6.46381686868795,6.58758011595612,6.45144054396113,6.53132409447059,9203814.74422493,0.0,1.0
2007-02-05,11.15,11.57,11.13,11.49,8367100,6.27254639563713,6.50882168587638,6.26129519134002,6.46381686868795,14873252.2831382,0.0,1.0
2007-02-06,11.39,11.42,11.09,11.15,11068800,6.40756084720241,6.42443765364807,6.23879278274581,6.27254639563713,19675760.4034372,0.0,1.0
2007-02-07,11.55,11.67,11.44,11.45,12304100,6.49757048157927,6.56507770736191,6.43568885794518,6.44131446009373,21871614.2291786,0.0,1.0
2007-02-08,11.6,11.64,11.47,11.55,6212600,6.52569849232204,6.54820090091625,6.45256566439084,6.49757048157927,11043440.0370767,0.0,1.0
2007-02-09,11.49,11.67,11.4,11.6,5220400,6.46381686868795,6.56507770736191,6.41318644935097,6.52569849232204,9279717.73002527,0.0,1.0
2007-02-12,11.4,11.51,11.23,11.51,5684700,6.41318644935097,6.47506807298505,6.31755121282556,6.47506807298505,10105051.6013858,0.0,1.0
2007-02-13,11.54,11.5408,11.35,11.37,4156000,6.49194487943072,6.4923949276026,6.3850584386082,6.39630964290531,7387653.6062342,0.0,1.0
2007-02-14,11.69,11.78,11.52,11.61,5385900,6.57632891165902,6.626959330996,6.48069367513361,6.53132409447059,9573908.45953243,0.0,1.0
2007-02-15,12.01,12.08,11.64,11.64,11327400,6.75634818041273,6.7957273954526,6.54820090091625,6.54820090091625,20135444.528214,0.0,1.0
2007-02-16,11.96,12.02,11.8,11.98,7703100,6.72822016966996,6.76197378256128,6.63821053529311,6.73947137396707,13692934.1901306,0.0,1.0
2007-02-20,11.88,11.97,11.57,11.92,5852600,6.68321535248153,6.73384577181852,6.50882168587638,6.70571776107575,10403508.5408677,0.0,1.0
2007-02-21,12.02,12.07,11.76,11.83,5684200,6.76197378256128,6.79010179330405,6.61570812669889,6.65508734173877,10104162.8076411,0.0,1.0
2007-02-22,12.01,12.11,11.9,12.11,4588600,6.75634818041273,6.81260420189826,6.69446655677864,6.81260420189826,8156637.9541786,0.0,1.0
2007-02-23,11.92,12.02,11.79,11.99,4117700,6.70571776107575,6.76197378256128,6.63258493314455,6.74509697611562,7319572.00538753,0.0,1.0
2007-02-26,11.74,12.0,11.65,11.96,4681100,6.60445692240179,6.75072257826418,6.5538265030648,6.72822016966996,8321064.7969545,0.0,1.0
2007-02-27,11.28,11.6,11.23,11.54,8386100,6.34567922356832,6.52569849232204,6.31755121282556,6.49194487943072,14907026.4454381,0.0,1.0
2007-02-28,10.93,11.31,10.92,11.26,11737800,6.14878314836895,6.36255603001399,6.1431575462204,6.33442801927122,20864966.4338922,0.0,1.0
2007-03-01,10.98,11.08,10.68,10.73,7862500,6.17691115911172,6.23316718059726,6.00814309465512,6.03627110539788,13976281.635952,0.0,1.0
2007-03-02,10.8,11.02,10.71,10.91,7119500,6.07565032043776,6.19941356770593,6.02501990110078,6.13753194407185,12655534.1312763,0.0,1.0
2007-03-05,10.8,10.95,10.67,10.85,5852000,6.07565032043776,6.16003435266606,6.00251749250656,6.10377833118052,10402441.988374,0.0,1.0
2007-03-06,11.09,11.13,10.89,10.9,7095100,6.23879278274581,6.26129519134002,6.12628073977474,6.13190634192329,12612160.9965333,0.0,1.0
2007-03-07,10.97,11.06,10.92,11.04,4535700,6.17128555696317,6.22191597630015,6.1431575462204,6.21066477200304,8062603.57598568,0.0,1.0
2007-03-08,11.0,11.14,10.99,11.1,3714100,6.18816236340883,6.26692079348858,6.18253676126027,6.24441838489436,6602137.69463774,0.0,1.0
2007-03-09,11.07,11.15,10.97,11.11,3556400,6.2275415784487,6.27254639563713,6.17128555696317,6.25004398704292,6321812.14754844,0.0,1.0
2007-03-12,11.25,11.31,10.98,11.05,4461100,6.32880241712266,6.36255603001399,6.17691115911172,6.21629037415159,7929995.54927128,0.0,1.0
2007-03-13,11.07,11.22,10.97,11.04,6172500,6.2275415784487,6.311925610677,6.17128555696317,6.21066477200304,10972158.778749,0.0,1.0
2007-03-14,11.1,11.22,11.02,11.03,8584100,6.24441838489436,6.311925610677,6.19941356770593,6.20503916985449,15258988.768353,0.0,1.0
2007-03-15,11.15,11.22,11.06,11.08,4710100,6.27254639563713,6.311925610677,6.22191597630015,6.23316718059726,8372614.83414911,0.0,1.0
2007-03-16,11.01,11.21,10.9,10.95,5981500,6.19378796555738,6.30630000852845,6.13190634192329,6.16003435266606,10632639.5682603,0.0,1.0
2007-03-19,11.04,11.09,10.98,11.08,3510200,6.21066477200304,6.23879278274581,6.17691115911172,6.23316718059726,6239687.60553496,0.0,1.0
2007-03-20,11.02,11.2,11.0,11.12,7460200,6.19941356770593,6.3006744063799,6.18816236340883,6.25566958919147,13261158.1889385,0.0,1.0
2007-03-21,11.33,11.33,10.98,11.05,5413000,6.37380723431109,6.37380723431109,6.17691115911172,6.21629037415159,9622081.08049706,0.0,1.0
2007-03-22,11.08,11.15,10.66,10.95,12605800,6.23316718059726,6.27254639563713,5.99689189035801,6.16003435266606,22407912.3747515,0.0,1.0
2007-03-23,11.17,11.28,11.0,11.05,3192100,6.28379759993424,6.34567922356832,6.18816236340883,6.21629037415159,5674237.02513479,0.0,1.0
2007-03-26,11.19,11.27,11.07,11.17,4347400,6.29504880423134,6.34005362141977,6.2275415784487,6.28379759993424,7727883.85171862,0.0,1.0
2007-03-27,11.02,11.22,11.01,11.16,4914000,6.19941356770593,6.311925610677,6.19378796555738,6.27817199778568,8735064.9232519,0.0,1.0
2007-03-28,10.75,11.03,10.72,10.98,7727300,6.04752230969499,6.20503916985449,6.03064550324933,6.17691115911172,13735951.8073757,0.0,1.0
2007-03-29,10.85,10.98,10.64,10.79,5149700,6.10377833118052,6.17691115911172,5.9856406860609,6.0700247182892,9154042.29451981,0.0,1.0
2007-03-30,10.94,10.9701,10.78,10.84,4577100,6.15440875051751,6.17134181298465,6.06439911614065,6.09815272903197,8136195.6980497,0.0,1.0
2007-04-02,10.91,11.07,10.8,10.94,5949300,6.13753194407185,6.2275415784487,6.07565032043776,6.15440875051751,10575401.2510994,0.0,1.0
2007-04-03,10.95,10.99,10.85,10.93,6496700,6.16003435266606,6.18253676126027,6.10377833118052,6.14878314836895,11548452.6428349,0.0,1.0
2007-04-04,11.11,11.14,10.94,10.95,3778200,6.25004398704292,6.26692079348858,6.15440875051751,6.16003435266606,6716081.05271272,0.0,1.0
2007-04-05,11.02,11.14,10.96,11.08,5191400,6.19941356770593,6.26692079348858,6.16565995481461,6.23316718059726,9228167.69283067,0.0,1.0
2007-04-09,11.05,11.07,10.97,11.02,3598200,6.21629037415159,6.2275415784487,6.17128555696317,6.19941356770593,6396115.30460826,0.0,1.0
2007-04-10,10.92,11.04,10.86,11.01,5332900,6.1431575462204,6.21066477200304,6.10940393332908,6.19378796555738,9479696.32259056,0.0,1.0
2007-04-11,10.87,10.96,10.79,10.9,5632400,6.11502953547763,6.16565995481461,6.0700247182892,6.13190634192329,10012083.7756866,0.0,1.0
2007-04-12,10.97,11.04,10.89,10.9,7408400,6.17128555696317,6.21066477200304,6.12628073977474,6.13190634192329,13169079.156984,0.0,1.0
2007-04-13,11.06,11.06,10.89,10.96,3672400,6.22191597630015,6.22191597630015,6.12628073977474,6.16565995481461,6528012.29632687,0.0,1.0
2007-04-16,11.23,11.25,11.03,11.03,3541500,6.31755121282556,6.32880241712266,6.20503916985449,6.20503916985449,6295326.09395535,0.0,1.0
2007-04-17,11.35,11.38,11.16,11.21,4379200,6.3850584386082,6.40193524505386,6.27817199778568,6.30630000852845,7784411.13388374,0.0,1.0
2007-04-18,11.14,11.29,11.13,11.27,3593000,6.26692079348858,6.35130482571688,6.26129519134002,6.34005362141977,6386871.84966301,0.0,1.0
2007-04-19,11.16,11.26,11.01,11.06,5573100,6.27817199778568,6.33442801927122,6.19378796555738,6.22191597630015,9906672.83756108,0.0,1.0
2007-04-20,11.12,11.32,11.06,11.32,6236700,6.25566958919147,6.36818163216254,6.22191597630015,6.36818163216254,11086279.8955729,0.0,1.0
2007-04-23,11.1,11.18,11.03,11.16,4831900,6.24441838489436,6.28942320208279,6.20503916985449,6.27817199778568,8589124.99036647,0.0,1.0
2007-04-24,11.1,11.13,10.96,11.09,4032900,6.24441838489436,6.26129519134002,6.16565995481461,6.23879278274581,7168832.58628054,0.0,1.0
2007-04-25,11.16,11.26,11.01,11.04,4626400,6.27817199778568,6.33442801927122,6.19378796555738,6.21066477200304,8223830.76128054,0.0,1.0
2007-04-26,11.26,11.3,11.05,11.25,6748000,6.33442801927122,6.35693042786543,6.21629037415159,6.32880241712266,11995160.3789385,0.0,1.0
2007-04-27,11.62,12.15,11.51,11.51,13914900,6.53694969661914,6.83510661049248,6.47506807298505,6.47506807298505,24734952.1572157,0.0,1.0
2007-04-30,11.15,11.69,11.12,11.67,7397100,6.27254639563713,6.57632891165902,6.25566958919147,6.56507770736191,13148992.418353,0.0,1.0
2007-05-01,11.27,11.29,10.99,11.15,7272100,6.34005362141977,6.35130482571688,6.18253676126027,6.27254639563713,12926793.9821693,0.0,1.0
2007-05-02,11.49,11.61,11.19,11.27,7067300,6.46381686868795,6.53132409447059,6.29504880423134,6.34005362141977,12562744.064326,0.0,1.0
2007-05-03,11.67,11.75,11.3101,11.54,6203600,6.56507770736191,6.61008252455034,6.36261228603547,6.49194487943072,11027441.7496714,0.0,1.0
2007-05-04,11.65,11.8,11.53,11.68,5136500,6.5538265030648,6.63821053529311,6.48631927728216,6.57070330951046,9130578.13965881,0.0,1.0
2007-05-07,11.48,11.63,11.4,11.49,3886800,6.45819126653939,6.5425752987677,6.41318644935097,6.46381686868795,6909127.05406909,0.0,1.0
2007-05-08,11.66,11.7,11.31,11.49,5075600,6.55945210521336,6.58195451380757,6.36255603001399,6.46381686868795,9022323.06155012,0.0,1.0
2007-05-09,11.72,11.79,11.5,11.52,4159900,6.59320571810468,6.63258493314455,6.4694424708365,6.48069367513361,7394586.19744313,0.0,1.0
2007-05-10,11.41,11.685,11.2,11.685,6869000,6.41881205149952,6.57351611058474,6.3006744063799,6.57351611058474,12210248.4651643,0.0,1.0
2007-05-11,11.47,11.48,11.27,11.41,2717700,6.45256566439084,6.45819126653939,6.34005362141977,6.41881205149952,4830949.52013058,0.0,1.0
2007-05-14,11.33,11.59,11.31,11.47,5813100,6.37380723431109,6.52007289017348,6.36255603001399,6.45256566439084,10333293.8350337,0.0,1.0
2007-05-15,11.29,11.62,11.28,11.46,5454400,6.35130482571688,6.53694969661914,6.34567922356832,6.44694006224229,9695673.20256108,0.0,1.0
2007-05-16,11.38,11.42,11.17,11.27,4168100,6.40193524505386,6.42443765364807,6.28379759993424,6.34005362141977,7409162.41485678,0.0,1.0
2007-05-17,11.2,11.38,11.18,11.3,4058100,6.3006744063799,6.40193524505386,6.28942320208279,6.35693042786543,7213627.79101516,0.0,1.0
2007-05-18,11.21,11.28,11.15,11.23,4016700,6.30630000852845,6.34567922356832,6.27254639563713,6.31755121282556,7140035.66895114,0.0,1.0
2007-05-21,11.34,11.431,11.18,11.19,3884100,6.37943283645965,6.43062581601148,6.28942320208279,6.29504880423134,6904327.56784751,0.0,1.0
2007-05-22,11.35,11.4,11.25,11.3,4651200,6.3850584386082,6.41318644935097,6.32880241712266,6.35693042786543,8267914.93101938,0.0,1.0
2007-05-23,11.34,11.37,11.21,11.34,6077500,6.37943283645965,6.39630964290531,6.30630000852845,6.37943283645965,10803287.9672494,0.0,1.0
2007-05-24,11.27,11.42,11.23,11.35,5927800,6.34005362141977,6.42443765364807,6.31755121282556,6.3850584386082,10537183.1200758,0.0,1.0
2007-05-25,11.13,11.32,11.12,11.29,4163400,6.26129519134002,6.36818163216254,6.25566958919147,6.35130482571688,7400807.75365628,0.0,1.0
2007-05-29,11.1,11.19,11.09,11.11,3648400,6.24441838489436,6.29504880423134,6.23879278274581,6.25004398704292,6485350.19657961,0.0,1.0
2007-05-30,11.3,11.3,10.98,11.09,5387600,6.35693042786543,6.35693042786543,6.17691115911172,6.23879278274581,9576930.35826454,0.0,1.0
2007-05-31,11.55,11.57,11.27,11.31,5164400,6.49757048157927,6.50882168587638,6.34005362141977,6.36255603001399,9180172.830615,0.0,1.0
2007-06-01,11.7,11.76,11.44,11.53,6733700,6.58195451380757,6.61570812669889,6.43568885794518,6.48631927728216,11969740.8778391,0.0,1.0
2007-06-04,11.54,11.75,11.24,11.72,25089800,6.49194487943072,6.61008252455034,6.32317681497411,6.59320571810468,44599314.5932856,0.0,1.0
2007-06-05,10.91,11.46,10.7,11.4,26761200,6.13753194407185,6.44694006224229,6.01939429895222,6.41318644935097,47570374.3231845,0.0,1.0
2007-06-06,11.05,11.08,10.86,10.91,13356800,6.21629037415159,6.23316718059726,6.10940393332908,6.13753194407185,23742880.5793429,0.0,1.0
2007-06-07,10.89,11.07,10.86,10.86,8706100,6.12628073977474,6.2275415784487,6.10940393332908,6.10940393332908,15475854.4420682,0.0,1.0
2007-06-08,10.86,10.94,10.77,10.89,5623500,6.10940393332908,6.15440875051751,6.0587735139921,6.12628073977474,9996263.24703033,0.0,1.0
2007-06-11,11.11,11.201,10.87,10.88,6999000,6.25004398704292,6.30123696659475,6.11502953547763,6.12065513762619,12441334.8387953,0.0,1.0
2007-06-12,11.05,11.2001,11.02,11.08,6727300,6.21629037415159,6.30073066240138,6.19941356770593,6.23316718059726,11958364.3179065,0.0,1.0
2007-06-13,11.13,11.15,11.03,11.06,4719900,6.26129519134002,6.27254639563713,6.20503916985449,6.22191597630015,8390035.19154592,0.0,1.0
2007-06-14,11.13,11.25,11.07,11.11,4592000,6.26129519134002,6.32880241712266,6.2275415784487,6.25004398704292,8162681.7516428,0.0,1.0
2007-06-15,11.08,11.24,10.99,11.24,9630800,6.23316718059726,6.32317681497411,6.18253676126027,6.32317681497411,17119589.5935804,0.0,1.0
2007-06-18,11.18,11.2,11.06,11.08,6253900,6.28942320208279,6.3006744063799,6.22191597630015,6.23316718059726,11116854.4003917,0.0,1.0
2007-06-19,11.19,11.22,11.13,11.16,4207500,6.29504880423134,6.311925610677,6.26129519134002,6.27817199778568,7479199.36194187,0.0,1.0
2007-06-20,11.06,11.23,11.03,11.21,3586000,6.22191597630015,6.31755121282556,6.20503916985449,6.30630000852845,6374428.73723673,0.0,1.0
2007-06-21,11.28,11.33,10.99,11.05,5707400,6.34567922356832,6.37380723431109,6.18253676126027,6.21629037415159,10145402.8373968,0.0,1.0
2007-06-22,11.1,11.44,11.06,11.28,5785400,6.24441838489436,6.43568885794518,6.22191597630015,6.34567922356832,10284054.6615754,0.0,1.0
2007-06-25,10.98,11.14,10.93,11.11,7214400,6.17691115911172,6.26692079348858,6.14878314836895,6.25004398704292,12824227.184027,0.0,1.0
2007-06-26,10.8,11.04,10.76,11.0,6740000,6.07565032043776,6.21066477200304,6.05314791184354,6.18816236340883,11980939.6790227,0.0,1.0
2007-06-27,11.03,11.06,10.75,10.75,6088100,6.20503916985449,6.22191597630015,6.04752230969499,6.04752230969499,10822130.3946377,0.0,1.0
2007-06-28,11.16,11.17,11.0,11.03,4955100,6.27817199778568,6.28379759993424,6.18816236340883,6.20503916985449,8808123.76906909,0.0,1.0
2007-06-29,10.8,11.17,10.77,11.15,6526900,6.07565032043776,6.28379759993424,6.0587735139921,6.27254639563713,11602135.7850168,0.0,1.0
2007-07-02,11.05,11.1,10.87,10.92,4742100,6.21629037415159,6.24441838489436,6.11502953547763,6.1431575462204,8429497.63381214,0.0,1.0
2007-07-03,11.18,11.18,11.02,11.02,1758000,6.28942320208279,6.28942320208279,6.19941356770593,6.19941356770593,3124998.80648694,0.0,1.0
2007-07-05,11.04,11.15,10.91,11.13,3934600,6.21066477200304,6.27254639563713,6.13753194407185,6.26129519134002,6994095.73606571,0.0,1.0
2007-07-06,11.03,11.07,10.93,11.05,2684800,6.20503916985449,6.2275415784487,6.14878314836895,6.21629037415159,4772466.89172704,0.0,1.0
2007-07-09,11.09,11.11,10.86,11.02,4466000,6.23879278274581,6.25004398704292,6.10940393332908,6.19941356770593,7938705.72796967,0.0,1.0
2007-07-10,10.89,11.09,10.89,11.06,4011000,6.12628073977474,6.23879278274581,6.12628073977474,6.22191597630015,7129903.42026116,0.0,1.0
2007-07-11,10.99,11.05,10.83,10.91,4663600,6.18253676126027,6.21629037415159,6.09252712688342,6.13753194407185,8289957.0158888,0.0,1.0
2007-07-12,11.13,11.16,10.95,10.97,6231100,6.26129519134002,6.27817199778568,6.16003435266606,6.17128555696317,11076325.4056319,0.0,1.0
2007-07-13,11.08,11.2,11.04,11.15,3583600,6.23316718059726,6.3006744063799,6.21066477200304,6.27254639563713,6370162.527262,0.0,1.0
2007-07-16,11.27,11.39,11.2,11.24,7742200,6.34005362141977,6.40756084720241,6.3006744063799,6.32317681497411,13762437.8609688,0.0,1.0
2007-07-17,11.39,11.71,11.27,11.28,10793500,6.40756084720241,6.58758011595612,6.34005362141977,6.34567922356832,19186390.5675864,0.0,1.0
2007-07-18,11.26,11.48,11.23,11.41,5576800,6.33442801927122,6.45819126653939,6.31755121282556,6.41881205149952,9913249.91127211,0.0,1.0
2007-07-19,11.45,11.53,11.28,11.29,6459000,6.44131446009373,6.48631927728216,6.34567922356832,6.35130482571688,11481437.5944819,0.0,1.0
2007-07-20,11.4,11.68,11.36,11.64,4759300,6.41318644935097,6.57070330951046,6.39068404075675,6.54820090091625,8460072.138631,0.0,1.0
2007-07-23,11.48,11.55,11.45,11.49,3625700,6.45819126653939,6.49757048157927,6.44131446009373,6.46381686868795,6444998.96056867,0.0,1.0
2007-07-24,11.4,11.57,11.26,11.47,9737600,6.41318644935097,6.50882168587638,6.33442801927122,6.45256566439084,17309435.9374558,0.0,1.0
2007-07-25,11.48,11.54,11.35,11.41,6792200,6.45819126653939,6.49194487943072,6.3850584386082,6.41881205149952,12073729.7459731,0.0,1.0
2007-07-26,11.16,11.29,10.9,11.23,18538500,6.27817199778568,6.35130482571688,6.13190634192329,6.31755121282556,32953805.6735257,0.0,1.0
2007-07-27,11.17,11.42,11.13,11.32,9371900,6.28379759993424,6.42443765364807,6.26129519134002,6.36818163216254,16659372.1925569,0.0,1.0
2007-07-30,11.14,11.39,11.09,11.1,8374000,6.26692079348858,6.40756084720241,6.23879278274581,6.24441838489436,14885517.6368155,0.0,1.0
2007-07-31,11.17,11.24,11.12,11.23,10273600,6.28379759993424,6.32317681497411,6.25566958919147,6.31755121282556,18262222.8318113,0.0,1.0
2007-08-01,11.38,11.39,11.1,11.17,9343100,6.40193524505386,6.40756084720241,6.24441838489436,6.28379759993424,16608177.6728602,0.0,1.0
2007-08-02,11.44,11.46,11.35,11.39,5626400,6.43568885794518,6.44694006224229,6.3850584386082,6.40756084720241,10001418.2507498,0.0,1.0
2007-08-03,11.1,11.47,11.1,11.46,5508900,6.24441838489436,6.45256566439084,6.24441838489436,6.44694006224229,9792551.72073716,0.0,1.0
2007-08-06,11.03,11.2,10.91,11.02,7145800,6.20503916985449,6.3006744063799,6.13753194407185,6.19941356770593,12702284.6822494,0.0,1.0
2007-08-07,11.13,11.13,10.88,11.06,5393700,6.26129519134002,6.26129519134002,6.12065513762619,6.22191597630015,9587773.6419503,0.0,1.0
2007-08-08,11.54,11.54,11.28,11.28,8494300,6.49194487943072,6.49194487943072,6.34567922356832,6.34567922356832,15099361.4117986,0.0,1.0
2007-08-09,11.47,11.72,11.265,11.32,8886500,6.45256566439084,6.59320571810468,6.3372408203455,6.36818163216254,15796531.2251685,0.0,1.0
2007-08-10,11.71,11.85,11.44,11.44,6904900,6.58758011595612,6.66633854603587,6.43568885794518,6.43568885794518,12274063.8560362,0.0,1.0
2007-08-13,11.58,11.72,11.47,11.72,4617600,6.51444728802493,6.59320571810468,6.45256566439084,6.59320571810468,8208187.99137321,0.0,1.0
2007-08-14,11.32,11.63,11.32,11.58,5588700,6.36818163216254,6.5425752987677,6.36818163216254,6.51444728802493,9934403.2023968,0.0,1.0
2007-08-15,11.02,11.35,11.02,11.29,6279300,6.19941356770593,6.3850584386082,6.19941356770593,6.35130482571688,11162005.1226243,0.0,1.0
2007-08-16,11.07,11.18,10.81,10.96,7038400,6.2275415784487,6.28942320208279,6.08127592258631,6.16565995481461,12511371.7858804,0.0,1.0
2007-08-17,11.15,11.26,10.85,11.0,8596900,6.27254639563713,6.33442801927122,6.10377833118052,6.18816236340883,15281741.8882182,0.0,1.0
2007-08-20,10.99,11.11,10.94,11.11,5186800,6.18253676126027,6.25004398704292,6.15440875051751,6.25004398704292,9219990.79037911,0.0,1.0
2007-08-21,10.97,11.11,10.87,11.03,3556000,6.17128555696317,6.25004398704292,6.11502953547763,6.20503916985449,6321101.11255265,0.0,1.0
2007-08-22,11.18,11.19,10.8,11.01,3295419,6.28942320208279,6.29504880423134,6.07565032043776,6.19378796555738,5857895.58695927,0.0,1.0
2007-08-23,10.92,11.17,10.9,11.17,2264507,6.1431575462204,6.28379759993424,6.13190634192329,6.28379759993424,4025359.31301554,0.0,1.0
2007-08-24,11.14,11.14,10.89,10.95,3212600,6.26692079348858,6.26692079348858,6.12628073977474,6.16003435266606,5710677.56866891,0.0,1.0
2007-08-27,10.98,11.22,10.98,11.12,3191200,6.17691115911172,6.311925610677,6.17691115911172,6.25566958919147,5672637.19639427,0.0,1.0
2007-08-28,10.8,10.98,10.8,10.92,3232100,6.07565032043776,6.17691115911172,6.07565032043776,6.1431575462204,5745340.52471356,0.0,1.0
2007-08-29,11.18,11.2,10.82,10.85,5213300,6.28942320208279,6.3006744063799,6.08690152473487,6.10377833118052,9267096.85885004,0.0,1.0
2007-08-30,11.33,11.33,11.1,11.15,5591600,6.37380723431109,6.37380723431109,6.24441838489436,6.27254639563713,9939558.20611626,0.0,1.0
2007-08-31,11.39,11.4501,11.31,11.33,8697700,6.40756084720241,6.44137071611522,6.36255603001399,6.37380723431109,15460922.7071567,0.0,1.0
2007-09-04,11.75,11.76,11.31,11.39,7949500,6.61008252455034,6.61570812669889,6.36255603001399,6.40756084720241,14130931.7475358,0.0,1.0
2007-09-05,11.91,12.11,11.6,11.6,9377900,6.70009215892719,6.81260420189826,6.52569849232204,6.52569849232204,16670037.7174937,0.0,1.0
2007-09-06,12.02,12.13,11.91,11.99,5477500,6.76197378256128,6.82385540619537,6.70009215892719,6.74509697611562,9736735.47356782,0.0,1.0
2007-09-07,11.87,12.01,11.81,11.89,5875000,6.67758975033298,6.75634818041273,6.64383613744166,6.68884095463009,10443326.5006318,0.0,1.0
2007-09-10,11.92,11.99,11.7623,11.96,4097600,6.70571776107575,6.74509697611562,6.61700201519306,6.72822016966996,7283842.4968492,0.0,1.0
2007-09-11,11.92,12.04,11.69,11.91,8089500,6.70571776107575,6.77322498685839,6.57632891165902,6.70009215892719,14379793.9960615,0.0,1.0
2007-09-12,11.77,11.96,11.75,11.85,4689200,6.62133372884745,6.72822016966996,6.61008252455034,6.66633854603587,8335463.2556192,0.0,1.0
2007-09-13,11.92,11.94,11.77,11.89,3428100,6.70571776107575,6.71696896537285,6.62133372884745,6.68884095463009,6093747.67264953,0.0,1.0
2007-09-14,11.8,11.92,11.77,11.8,3008300,6.63821053529311,6.70571776107575,6.62133372884745,6.63821053529311,5347516.44457034,0.0,1.0
2007-09-17,11.76,11.81,11.69,11.78,3944300,6.61570812669889,6.64383613744166,6.57632891165902,6.626959330996,7011338.33471357,0.0,1.0
2007-09-18,11.92,11.92,11.58,11.76,6562500,6.70571776107575,6.70571776107575,6.51444728802493,6.61570812669889,11665417.8996419,0.0,1.0
2007-09-19,11.68,11.93,11.65,11.91,7771100,6.57070330951046,6.7113433632243,6.5538265030648,6.70009215892719,13813810.1394145,0.0,1.0
2007-09-20,11.61,11.83,11.57,11.67,5020200,6.53132409447059,6.65508734173877,6.50882168587638,6.56507770736191,8923844.71463353,0.0,1.0
2007-09-21,11.6,11.71,11.5,11.5,7751100,6.52569849232204,6.58758011595612,6.4694424708365,6.4694424708365,13778258.3896251,0.0,1.0
2007-09-24,11.49,11.61,11.45,11.52,4934100,6.46381686868795,6.53132409447059,6.44131446009373,6.48069367513361,8770794.43179023,0.0,1.0
2007-09-25,11.57,11.57,11.42,11.48,5070700,6.50882168587638,6.50882168587638,6.42443765364807,6.45819126653939,9013612.88285172,0.0,1.0
2007-09-26,11.47,11.65,11.4,11.58,4557100,6.45256566439084,6.5538265030648,6.41318644935097,6.51444728802493,8100643.94826032,0.0,1.0
2007-09-27,11.4,11.56,11.26,11.55,6749200,6.41318644935097,6.50319608372782,6.33442801927122,6.49757048157927,11997293.4839259,0.0,1.0
2007-09-28,11.18,11.29,11.05,11.24,16363700,6.28942320208279,6.35130482571688,6.21629037415159,6.32317681497411,29087908.401428,0.0,1.0
2007-10-01,11.2,11.61,11.17,11.2,25700400,6.3006744063799,6.53132409447059,6.28379759993424,6.3006744063799,45684709.5143555,0.0,1.0
2007-10-02,11.2801,11.48,11.26,11.34,9940700,6.34573547958981,6.45819126653939,6.33442801927122,6.37943283645965,17670463.956567,0.0,1.0
2007-10-03,11.27,11.39,11.205,11.35,12668700,6.34005362141977,6.40756084720241,6.30348720745417,6.3850584386082,22519722.6278391,0.0,1.0
2007-10-04,11.19,11.38,11.14,11.31,8425800,6.29504880423134,6.40193524505386,6.26692079348858,6.36255603001399,14977596.66877,0.0,1.0
2007-10-05,11.4601,11.58,11.15,11.2,10191500,6.44699631826377,6.51444728802493,6.27254639563713,6.3006744063799,18116282.8989259,0.0,1.0
2007-10-08,11.43,11.6,11.38,11.43,7189600,6.43006325579663,6.52569849232204,6.40193524505386,6.43006325579663,12780143.0142881,0.0,1.0
2007-10-09,11.56,11.601,11.38,11.38,5238700,6.50319608372782,6.52626105253689,6.40193524505386,6.40193524505386,9312247.58108257,0.0,1.0
2007-10-10,11.72,11.8,11.504,11.6,6370100,6.59320571810468,6.63821053529311,6.47169271169592,6.52569849232204,11323410.0666681,0.0,1.0
2007-10-11,11.35,11.81,11.32,11.8,8509100,6.3850584386082,6.64383613744166,6.36818163216254,6.63821053529311,15125669.7066428,0.0,1.0
2007-10-12,11.4201,11.59,11.331,11.41,8162900,6.42449390966956,6.52007289017348,6.37436979452595,6.41881205149952,14510268.9177885,0.0,1.0
2007-10-15,11.41,11.51,11.23,11.4,6845800,6.41881205149952,6.47506807298505,6.31755121282556,6.41318644935097,12169008.4354086,0.0,1.0
2007-10-16,11.62,11.65,11.36,11.46,7052000,6.53694969661914,6.5538265030648,6.39068404075675,6.44694006224229,12535546.9757372,0.0,1.0
2007-10-17,11.86,12.06,11.57,11.69,12330400,6.67196414818443,6.7844761911555,6.50882168587638,6.57632891165902,21918364.7801516,0.0,1.0
2007-10-18,12.02,12.12,11.79,11.79,9157200,6.76197378256128,6.81822980404682,6.63258493314455,6.63258493314455,16277724.1585678,0.0,1.0
2007-10-19,11.5,12.2,11.47,12.15,12025300,6.4694424708365,6.86323462123524,6.45256566439084,6.83510661049248,21376022.8371146,0.0,1.0
2007-10-22,11.48,11.7,11.35,11.474,6795100,6.45819126653939,6.58195451380757,6.3850584386082,6.45481590525026,12078884.7496925,0.0,1.0
2007-10-23,11.84,11.88,11.31,11.52,17204900,6.66071294388732,6.68321535248153,6.36255603001399,6.48069367513361,30583214.9975695,0.0,1.0
2007-10-24,11.82,11.925,11.6,11.86,11992200,6.64946173959021,6.70853056215002,6.52569849232204,6.67196414818443,21317184.6912132,0.0,1.0
2007-10-25,11.53,11.96,11.42,11.93,7186300,6.48631927728216,6.72822016966996,6.42443765364807,6.7113433632243,12774276.9755729,0.0,1.0
2007-10-26,12.07,12.13,11.77,11.84,7703300,6.79010179330405,6.82385540619537,6.62133372884745,6.66071294388732,13693289.7076285,0.0,1.0
2007-10-29,12.32,12.4,12.1,12.1,6897600,6.93074184701789,6.97574666420631,6.80697859974971,6.80697859974971,12261087.4673631,0.0,1.0
2007-10-30,12.3,12.51,12.16,12.29,6698100,6.91949064272078,7.0376282878404,6.84073221264103,6.91386504057223,11906458.763214,0.0,1.0
2007-10-31,12.31,12.31,12.0,12.25,7395700,6.92511624486933,6.92511624486933,6.75072257826418,6.89136263197801,13146503.7958677,0.0,1.0
2007-11-01,12.05,12.4,12.0,12.25,8385600,6.77885058900694,6.97574666420631,6.75072257826418,6.89136263197801,14906137.6516934,0.0,1.0
2007-11-02,12.3,12.51,12.0,12.17,10508500,6.91949064272078,7.0376282878404,6.75072257826418,6.84635781478958,18679778.1330876,0.0,1.0
2007-11-05,12.18,12.3,12.07,12.2,5688300,6.85198341693814,6.91949064272078,6.79010179330405,6.86323462123524,10111450.9163479,0.0,1.0
2007-11-06,13.28,13.3201,12.02,12.27,14656400,7.47079965327902,7.49335831789472,6.76197378256128,6.90261383627512,26053033.2806571,0.0,1.0
2007-11-07,13.24,13.6,12.75,13.23,16107800,7.44829724468481,7.65081892203273,7.17264273940569,7.44267164253625,28633023.7628728,0.0,1.0
2007-11-08,12.83,13.36,12.7101,13.28,8149000,7.21764755659411,7.51580447046745,7.15019658683296,7.47079965327902,14485560.4516849,0.0,1.0
2007-11-09,12.47,12.73,12.43,12.57,9812500,7.01512587924619,7.16139153510858,6.99262347065198,7.07138190073172,17442577.240417,0.0,1.0
2007-11-12,12.11,12.69,12.1,12.51,8386200,6.81260420189826,7.13888912651437,6.80697859974971,7.0376282878404,14907204.204187,0.0,1.0
2007-11-13,12.16,12.5,12.11,12.29,11069400,6.84073221264103,7.03200268569185,6.81260420189826,6.91386504057223,19676826.9559309,0.0,1.0
2007-11-14,12.26,12.46,12.13,12.19,6970400,6.89698823412657,7.00950027709764,6.82385540619537,6.85760901908669,12390495.8365965,0.0,1.0
2007-11-15,11.89,12.25,11.825,12.2,11353500,6.68884095463009,6.89136263197801,6.65227454066449,6.86323462123524,20181839.5616891,0.0,1.0
2007-11-16,11.98,12.11,11.83,12.01,8789900,6.73947137396707,6.81260420189826,6.65508734173877,6.75634818041273,15624816.2736858,0.0,1.0
2007-11-19,11.92,12.06,11.83,11.98,8027200,6.70571776107575,6.7844761911555,6.65508734173877,6.73947137396707,14269050.2954676,0.0,1.0
2007-11-20,11.73,12.04,11.4801,11.96,7428500,6.59883132025323,6.77322498685839,6.45824752256088,6.72822016966996,13204808.6655223,0.0,1.0
2007-11-21,12.06,12.1,11.44,11.55,9597100,6.7844761911555,6.80697859974971,6.43568885794518,6.49757048157927,17059684.8951853,0.0,1.0
2007-11-23,12.05,12.14,11.98,12.06,2527600,6.77885058900694,6.82948100834392,6.73947137396707,6.7844761911555,4493030.13838248,0.0,1.0
2007-11-26,11.96,12.36,11.96,12.05,9812000,6.72822016966996,6.9532442556121,6.72822016966996,6.77885058900694,17441688.4466723,0.0,1.0
2007-11-27,12.03,12.13,11.75,12.01,5282500,6.76759938470984,6.82385540619537,6.61008252455034,6.75634818041273,9390105.91312131,0.0,1.0
2007-11-28,12.06,12.3201,11.97,12.13,11401600,6.7844761911555,6.93079810303937,6.73384577181852,6.82385540619537,20267341.5199326,0.0,1.0
2007-11-29,12.19,12.23,11.99,12.02,7448700,6.85760901908669,6.88011142768091,6.74509697611562,6.76197378256128,13240715.9328096,0.0,1.0
2007-11-30,11.96,12.38,11.95,12.14,10264600,6.72822016966996,6.96449545990921,6.72259456752141,6.82948100834392,18246224.5444061,0.0,1.0
2007-12-03,12.01,12.16,11.91,11.91,6734600,6.75634818041273,6.84073221264103,6.70009215892719,6.70009215892719,11971340.7065796,0.0,1.0
2007-12-04,11.95,12.12,11.76,11.876,7082700,6.72259456752141,6.81822980404682,6.61570812669889,6.68096511162211,12590118.9116639,0.0,1.0
2007-12-05,11.91,12.2,11.6699,12.01,8758600,6.70009215892719,6.86323462123524,6.56502145134043,6.75634818041273,15569177.7852654,0.0,1.0
2007-12-06,11.9301,12.03,11.75,11.93,5806900,6.71139961924579,6.76759938470984,6.61008252455034,6.7113433632243,10322272.792599,0.0,1.0
2007-12-07,11.96,12.03,11.87,11.98,3100500,6.72822016966996,6.76759938470984,6.67758975033298,6.73947137396707,5511410.01109941,0.0,1.0
2007-12-10,11.98,12.17,11.88,12.02,4231800,6.73947137396707,6.84635781478958,6.68321535248153,6.76197378256128,7522394.73793597,0.0,1.0
2007-12-11,11.8,12.145,11.79,11.92,6175400,6.63821053529311,6.8322938094182,6.63258493314455,6.70571776107575,10977313.7824684,0.0,1.0
2007-12-12,11.84,12.0,11.69,11.96,3477400,6.66071294388732,6.75072257826418,6.57632891165902,6.72822016966996,6181382.73588037,0.0,1.0
2007-12-13,11.82,11.89,11.6,11.76,4943200,6.64946173959021,6.68884095463009,6.52569849232204,6.61570812669889,8786970.4779444,0.0,1.0
2007-12-14,11.55,11.77,11.46,11.67,5747200,6.49757048157927,6.62133372884745,6.44694006224229,6.56507770736191,10216150.8194777,0.0,1.0
2007-12-17,11.53,11.98,11.51,11.68,7856000,6.48631927728216,6.73947137396707,6.47506807298505,6.57070330951046,13964727.3172704,0.0,1.0
2007-12-18,11.8,11.86,11.46,11.7,8812300,6.63821053529311,6.67196414818443,6.44694006224229,6.58195451380757,15664634.2334499,0.0,1.0
2007-12-19,11.91,12.04,11.63,11.74,7963300,6.70009215892719,6.77322498685839,6.5425752987677,6.60445692240179,14155462.4548905,0.0,1.0
2007-12-20,12.15,12.2,11.73,11.95,8200900,6.83510661049248,6.86323462123524,6.59883132025323,6.72259456752141,14577817.2423884,0.0,1.0
2007-12-21,12.16,12.2,11.98,12.17,9343100,6.84073221264103,6.86323462123524,6.73947137396707,6.84635781478958,16608177.6728602,0.0,1.0
2007-12-24,12.12,12.21,12.07,12.17,2068300,6.81822980404682,6.8688602233838,6.79010179330405,6.84635781478958,3676584.20446925,0.0,1.0
2007-12-26,12.15,12.18,12.06,12.07,3509500,6.83510661049248,6.85198341693814,6.7844761911555,6.79010179330405,6238443.29429233,0.0,1.0
2007-12-27,12.02,12.17,12.01,12.16,3198000,6.76197378256128,6.84635781478958,6.75634818041273,6.84073221264103,5684724.79132266,0.0,1.0
2007-12-28,12.12,12.19,11.91,12.13,3510300,6.81822980404682,6.85760901908669,6.70009215892719,6.82385540619537,6239865.36428391,0.0,1.0
2007-12-31,12.06,12.18,12.05,12.1,5297700,6.7844761911555,6.85198341693814,6.77885058900694,6.80697859974971,9417125.24296124,0.0,1.0
2008-01-02,11.65,12.17,11.55,12.1,8800400,6.5538265030648,6.84635781478958,6.49757048157927,6.80697859974971,15643480.9423252,0.0,1.0
2008-01-03,11.77,11.9,11.65,11.7,7862600,6.62133372884745,6.69446655677864,6.5538265030648,6.58195451380757,13976459.3947009,0.0,1.0
2008-01-04,11.16,11.8,11.11,11.7,11053300,6.27817199778568,6.63821053529311,6.25004398704292,6.58195451380757,19648207.7973505,0.0,1.0
2008-01-07,11.23,11.39,11.15,11.18,7865400,6.31755121282556,6.40756084720241,6.27254639563713,6.28942320208279,13981436.6396714,0.0,1.0
2008-01-08,11.01,11.28,10.88,11.23,10799300,6.19378796555738,6.34567922356832,6.12065513762619,6.31755121282556,19196700.5750253,0.0,1.0
2008-01-09,10.9,11.0,10.58,10.95,11667400,6.13190634192329,6.18816236340883,5.95188707316958,6.16003435266606,20739824.2746335,0.0,1.0
2008-01-10,11.0,11.04,10.72,10.8,7168100,6.18816236340883,6.21066477200304,6.03064550324933,6.07565032043776,12741924.8832645,0.0,1.0
2008-01-11,10.74,10.99,10.7,10.82,5929600,6.04189670754644,6.18253676126027,6.01939429895222,6.08690152473487,10540382.7775569,0.0,1.0
2008-01-14,11.03,11.12,10.77,10.91,5355800,6.20503916985449,6.25566958919147,6.0587735139921,6.13753194407185,9520403.07609941,0.0,1.0
2008-01-15,10.8,10.95,10.57,10.87,6136700,6.07565032043776,6.16003435266606,5.94626147102103,6.11502953547763,10908521.1466259,0.0,1.0
2008-01-16,10.08,10.87,9.91,10.77,18360500,5.67060696574191,6.11502953547763,5.5749717292165,6.0587735139921,32637395.1004002,0.0,1.0
2008-01-17,9.9,10.3,9.84,10.17,13197700,5.56934612706794,5.79437021301008,5.53559251417662,5.72123738507889,23460066.4097683,0.0,1.0
2008-01-18,9.74,10.05,9.4,9.94,14416900,5.47933649269109,5.65373015929625,5.28806601964027,5.59184853566216,25627301.0769292,0.0,1.0
2008-01-22,9.3,9.66,9.27,9.29,9774800,5.23180999815474,5.43433167550266,5.21493319170908,5.22618439600618,17375562.192064,0.0,1.0
2008-01-23,9.66,9.74,9.1113,9.15,10201400,5.43433167550266,5.47933649269109,5.12565488561153,5.14742596592643,18133881.0150716,0.0,1.0
2008-01-24,9.87,10.0,9.6,9.6,7385000,5.55246932062228,5.62560214855348,5.40057806261134,5.40057806261134,13127483.6097304,0.0,1.0
2008-01-25,9.74,10.09,9.69,10.0,7657100,5.47933649269109,5.67623256789046,5.45120848194832,5.62560214855348,13611165.165615,0.0,1.0
2008-01-28,10.07,10.07,9.63,9.83,6225000,5.66498136359335,5.66498136359335,5.417454869057,5.52996691202807,11065482.1219461,0.0,1.0
2008-01-29,10.31,10.31,9.98,10.1,10972600,5.79999581515864,5.79999581515864,5.61435094425637,5.68185817003901,19504756.4869503,0.0,1.0
2008-01-30,11.6,11.98,10.57,10.6,26527400,6.52569849232204,6.73947137396707,5.94626147102103,5.96313827746669,47154774.3681466,0.0,1.0
2008-01-31,11.7,11.76,11.2,11.41,11435100,6.58195451380757,6.61570812669889,6.3006744063799,6.41881205149952,20326890.7008298,0.0,1.0
2008-02-01,11.91,12.17,11.65,11.84,14081000,6.70009215892719,6.84635781478958,6.5538265030648,6.66071294388732,25030209.4392165,0.0,1.0
2008-02-04,11.82,12.15,11.71,12.03,8031800,6.64946173959021,6.83510661049248,6.58758011595612,6.76759938470984,14277227.1979191,0.0,1.0
2008-02-05,11.13,11.66,11.13,11.5,9212900,6.26129519134002,6.55945210521336,6.26129519134002,6.4694424708365,16376735.7817313,0.0,1.0
2008-02-06,11.15,11.48,11.07,11.16,8706400,6.27254639563713,6.45819126653939,6.2275415784487,6.27817199778568,15476387.7183151,0.0,1.0
2008-02-07,11.15,11.34,10.8,11.0,11749600,6.27254639563713,6.37943283645965,6.07565032043776,6.18816236340883,20885941.9662679,0.0,1.0
2008-02-08,11.15,11.21,10.92,11.05,7132800,6.27254639563713,6.30630000852845,6.1431575462204,6.21629037415159,12679176.0448863,0.0,1.0
2008-02-11,11.33,11.35,11.01,11.17,5751100,6.37380723431109,6.3850584386082,6.19378796555738,6.28379759993424,10223083.4106866,0.0,1.0
2008-02-12,11.21,11.5,11.15,11.42,8277000,6.30630000852845,6.4694424708365,6.27254639563713,6.42443765364807,14713091.650337,0.0,1.0
2008-02-13,11.6,11.64,11.31,11.34,6690100,6.52569849232204,6.54820090091625,6.36255603001399,6.37943283645965,11892238.0632982,0.0,1.0
2008-02-14,10.84,11.54,10.84,11.48,10902400,6.09815272903197,6.49194487943072,6.09815272903197,6.45819126653939,19379969.8451896,0.0,1.0
2008-02-15,10.89,10.97,10.76,10.86,6393000,6.12628073977474,6.17128555696317,6.05314791184354,6.10940393332908,11364116.8201769,0.0,1.0
2008-02-19,10.66,11.14,10.64,11.11,6681300,5.99689189035801,6.26692079348858,5.9856406860609,6.25004398704292,11876595.2933909,0.0,1.0
2008-02-20,10.75,10.82,10.45,10.64,7153800,6.04752230969499,6.08690152473487,5.87875424523839,5.9856406860609,12716505.3821651,0.0,1.0
2008-02-21,10.51,10.82,10.5,10.75,4916100,5.91250785812971,6.08690152473487,5.90688225598115,6.04752230969499,8738797.85697978,0.0,1.0
2008-02-22,10.56,10.674,10.33,10.61,5667600,5.94063586887247,6.00476773336598,5.81124701945574,5.96876387961524,10074654.8553159,0.0,1.0
2008-02-25,10.75,10.93,10.42,10.57,8560700,6.04752230969499,6.14878314836895,5.86187743879273,5.94626147102103,15217393.2210994,0.0,1.0
2008-02-26,10.76,10.97,10.7,10.78,6725800,6.05314791184354,6.17128555696317,6.01939429895222,6.06439911614065,11955697.9366723,0.0,1.0
2008-02-27,10.69,10.85,10.54,10.72,5464100,6.01376869680367,6.10377833118052,5.92938466457537,6.03064550324933,9712915.80120893,0.0,1.0
2008-02-28,10.55,10.75,10.46,10.56,4571500,5.93501026672392,6.04752230969499,5.88437984738694,5.94063586887247,8126241.20810868,0.0,1.0
2008-02-29,10.14,10.46,10.04,10.37,6750300,5.70436057863323,5.88437984738694,5.64810455714769,5.83374942804996,11999248.8301643,0.0,1.0
2008-03-03,10.3,10.32,10.01,10.22,5957400,5.79437021301008,5.80562141730719,5.63122775070203,5.74936539582166,10589799.7097641,0.0,1.0
2008-03-04,10.29,10.41,10.0,10.25,5998900,5.78874461086153,5.85625183664417,5.62560214855348,5.76624220226732,10663569.5905771,0.0,1.0
2008-03-05,10.44,10.54,10.22,10.29,4593100,5.87312864308983,5.92938466457537,5.74936539582166,5.78874461086153,8164637.09788122,0.0,1.0
2008-03-06,10.24,10.55,10.22,10.49,4582200,5.76061660011876,5.93501026672392,5.74936539582166,5.9012566538326,8145261.394246,0.0,1.0
2008-03-07,10.08,10.32,9.91,10.01,5556800,5.67060696574191,5.80562141730719,5.5749717292165,5.63122775070203,9877698.16148273,0.0,1.0
2008-03-10,9.78,10.27,9.78,10.15,5630900,5.5018389012853,5.77749340656442,5.5018389012853,5.70998618078178,10009417.3944524,0.0,1.0
2008-03-11,9.74,10.01,9.49,9.94,12563800,5.47933649269109,5.63122775070203,5.33869643897725,5.59184853566216,22333253.7001938,0.0,1.0
2008-03-12,9.96,10.13,9.89,9.94,6316700,5.60309973995927,5.69873497648468,5.56372052491939,5.59184853566216,11228486.8947304,0.0,1.0
2008-03-13,9.95,10.06,9.68,9.76,6979300,5.59747413781071,5.6593557614448,5.44558287979977,5.4905876969882,12406316.3652527,0.0,1.0
2008-03-14,9.62,10.12,9.57,10.09,9077900,5.41182926690845,5.69310937433612,5.38370125616568,5.67623256789046,16136761.4706529,0.0,1.0
2008-03-17,9.28,9.61,9.28,9.48,6879200,5.22055879385763,5.40620366475989,5.22055879385763,5.3330708368287,12228379.8575569,0.0,1.0
2008-03-18,9.75,9.7515,9.36,9.36,7021300,5.48496209483964,5.48580593516193,5.26556361104606,5.26556361104606,12480975.0398105,0.0,1.0
2008-03-19,9.61,9.83,9.56,9.6,8886800,5.40620366475989,5.52996691202807,5.37807565401713,5.40057806261134,15797064.5014153,0.0,1.0
2008-03-20,9.62,9.69,9.46,9.62,10194200,5.41182926690845,5.45120848194832,5.32181963253159,5.41182926690845,18121082.3851474,0.0,1.0
2008-03-24,10.07,10.15,9.6,9.65,9227100,5.66498136359335,5.70998618078178,5.40057806261134,5.42870607335411,16401977.5240817,0.0,1.0
2008-03-25,10.21,10.26,9.9,10.02,5716100,5.7437397936731,5.77186780441587,5.56934612706794,5.63685335285059,10160867.8485552,0.0,1.0
2008-03-26,9.76,10.02,9.62,9.95,10870900,5.4905876969882,5.63685335285059,5.41182926690845,5.59747413781071,19323975.8392713,0.0,1.0
2008-03-27,9.51,9.805,9.51,9.75,6126700,5.34994764327436,5.51590290665669,5.34994764327436,5.48496209483964,10890745.2717313,0.0,1.0
2008-03-28,9.26,9.7,9.22,9.7,8103700,5.20930758956052,5.45683408409687,5.18680518096631,5.45683408409687,14405035.738412,0.0,1.0
2008-03-31,9.39,9.43,9.23,9.3,7159500,5.28244041749172,5.30494282608593,5.19243078311486,5.23180999815474,12726637.6308551,0.0,1.0
2008-04-01,9.8,9.8,9.46,9.61,8899600,5.51309010558241,5.51309010558241,5.32181963253159,5.40620366475989,15819817.6212805,0.0,1.0
2008-04-02,9.91,10.0,9.8,9.84,6740300,5.5749717292165,5.62560214855348,5.51309010558241,5.53559251417662,11981472.9552696,0.0,1.0
2008-04-03,9.68,9.95,9.64,9.92,9199300,5.44558287979977,5.59747413781071,5.42308047120555,5.58059733136505,16352560.5918745,0.0,1.0
2008-04-04,9.93,10.02,9.63,9.66,6392400,5.58622293351361,5.63685335285059,5.417454869057,5.43433167550266,11363050.2676832,0.0,1.0
2008-04-07,9.58,10.05,9.52,10.05,7906300,5.38932685831423,5.65373015929625,5.35557324542291,5.65373015929625,14054139.9679907,0.0,1.0
2008-04-08,9.67,9.81,9.48,9.52,4879700,5.43995727765121,5.51871570773096,5.3330708368287,5.35557324542291,8674093.67236311,0.0,1.0
2008-04-09,9.43,9.74,9.37,9.72,4989100,5.30494282608593,5.47933649269109,5.27118921319461,5.46808528839398,8868561.74371104,0.0,1.0
2008-04-10,9.66,9.79,9.37,9.4,5607900,5.43433167550266,5.50746450343386,5.27118921319461,5.28806601964027,9968532.88219461,0.0,1.0
2008-04-11,9.34,9.56,9.26,9.56,6946100,5.25431240674895,5.37807565401713,5.20930758956052,5.37807565401713,12347300.4606024,0.0,1.0
2008-04-14,9.28,9.51,9.28,9.28,5239300,5.22055879385763,5.34994764327436,5.22055879385763,5.22055879385763,9313314.13357624,0.0,1.0
2008-04-15,9.29,9.33,9.14,9.28,5454400,5.22618439600618,5.2486868046004,5.14180036377788,5.22055879385763,9695673.20256108,0.0,1.0
2008-04-16,9.66,9.7,9.31,9.31,4988100,5.43433167550266,5.45683408409687,5.23743560030329,5.23743560030329,8866784.15622157,0.0,1.0
2008-04-17,9.64,9.76,9.55,9.67,3797500,5.42308047120555,5.4905876969882,5.37245005186857,5.43995727765121,6750388.49125948,0.0,1.0
2008-04-18,9.91,10.02,9.71,9.75,7409400,5.5749717292165,5.63685335285059,5.46245968624543,5.48496209483964,13170856.7444735,0.0,1.0
2008-04-21,9.82,9.98,9.75,9.86,5081400,5.52434130987952,5.61435094425637,5.48496209483964,5.54684371847373,9032633.06898904,0.0,1.0
2008-04-22,9.71,9.77,9.565,9.76,4831000,5.46245968624543,5.49621329913675,5.3808884550914,5.4905876969882,8587525.16162595,0.0,1.0
2008-04-23,9.65,9.81,9.62,9.65,6251800,5.42870607335411,5.51871570773096,5.41182926690845,5.42870607335411,11113121.4666639,0.0,1.0
2008-04-24,10.09,10.09,9.49,9.67,8816800,5.67623256789046,5.67623256789046,5.33869643897725,5.43995727765121,15672633.3771525,0.0,1.0
2008-04-25,10.21,10.23,9.83,10.05,8632100,5.7437397936731,5.75499099797021,5.52996691202807,5.65373015929625,15344312.9678475,0.0,1.0
2008-04-28,10.16,10.43,10.03,10.27,12331300,5.71561178293034,5.86750304094128,5.64247895499914,5.77749340656442,21919964.6088921,0.0,1.0
2008-04-29,10.36,10.42,9.98,10.18,8125100,5.8281238259014,5.86187743879273,5.61435094425637,5.72686298722744,14443076.1106866,0.0,1.0
2008-04-30,10.39,10.93,10.38,10.86,13547400,5.84500063234707,6.14878314836895,5.83937503019851,6.10940393332908,24081688.7548357,0.0,1.0
2008-05-01,10.96,10.97,10.34,10.38,8621700,6.16565995481461,6.17128555696317,5.8168726216043,5.83937503019851,15325826.057957,0.0,1.0
2008-05-02,11.01,11.1,10.75,11.0,10843300,6.19378796555738,6.24441838489436,6.04752230969499,6.18816236340883,19274914.4245619,0.0,1.0
2008-05-05,10.67,11.04,10.61,10.94,7053500,6.00251749250656,6.21066477200304,5.96876387961524,6.15440875051751,12538213.3569714,0.0,1.0
2008-05-06,10.76,10.79,10.55,10.57,10837100,6.05314791184354,6.0700247182892,5.93501026672392,5.94626147102103,19263893.3821272,0.0,1.0
2008-05-07,10.58,10.88,10.58,10.71,7961000,5.95188707316958,6.12065513762619,5.95188707316958,6.02501990110078,14151374.0036647,0.0,1.0
2008-05-08,10.56,10.65,10.45,10.6,8717500,5.94063586887247,5.99126628820946,5.87875424523839,5.96313827746669,15496118.9394482,0.0,1.0
2008-05-09,10.51,10.6,10.4,10.47,4014200,5.91250785812971,5.96313827746669,5.85062623449562,5.89000544953549,7135591.70022746,0.0,1.0
2008-05-12,10.87,10.97,10.53,10.55,8787700,6.11502953547763,6.17128555696317,5.92375906242681,5.93501026672392,15620905.5812089,0.0,1.0
2008-05-13,10.77,10.87,10.66,10.85,4589700,6.0587735139921,6.11502953547763,5.99689189035801,6.10377833118052,8158593.30041701,0.0,1.0
2008-05-14,10.73,10.9,10.72,10.79,5774900,6.03627110539788,6.13190634192329,6.03064550324933,6.0700247182892,10265389.992936,0.0,1.0
2008-05-15,10.87,10.92,10.63,10.7,8700200,6.11502953547763,6.1431575462204,5.98001508391235,6.01939429895222,15465366.6758804,0.0,1.0
2008-05-16,10.71,10.84,10.35,10.84,17453400,6.02501990110078,6.09815272903197,5.82249822375285,6.09815272903197,31024945.4887026,0.0,1.0
2008-05-19,10.79,10.89,10.67,10.67,10374800,6.0700247182892,6.12628073977474,6.00251749250656,6.00251749250656,18442114.6857456,0.0,1.0
2008-05-20,10.53,10.79,10.48,10.75,6759200,5.92375906242681,6.0700247182892,5.89563105168405,6.04752230969499,12015069.3588206,0.0,1.0
2008-05-21,10.4,10.59,10.35,10.5,5789200,5.85062623449562,5.95751267531814,5.82249822375285,5.90688225598115,10290809.4940354,0.0,1.0
2008-05-22,10.49,10.52,10.28,10.47,6395000,5.9012566538326,5.91813346027826,5.78311900871298,5.89000544953549,11367671.9951559,0.0,1.0
2008-05-23,10.29,10.43,10.22,10.43,4940700,5.78874461086153,5.86750304094128,5.74936539582166,5.86750304094128,8782526.50922072,0.0,1.0
2008-05-27,10.58,10.59,10.27,10.34,6581600,5.95188707316958,5.95751267531814,5.77749340656442,5.8168726216043,11699369.8206908,0.0,1.0
2008-05-28,10.58,10.63,10.46,10.58,6136200,5.95188707316958,5.98001508391235,5.88437984738694,5.95188707316958,10907632.3528812,0.0,1.0
2008-05-29,10.58,10.69,10.51,10.57,5004800,5.95188707316958,6.01376869680367,5.91250785812971,5.94626147102103,8896469.86729571,0.0,1.0
2008-05-30,10.71,10.74,10.53,10.56,6129200,6.02501990110078,6.04189670754644,5.92375906242681,5.94063586887247,10895189.2404549,0.0,1.0
2008-06-02,10.59,10.74,10.35,10.73,6021700,5.95751267531814,6.04189670754644,5.82249822375285,6.03627110539788,10704098.585337,0.0,1.0
2008-06-03,10.61,10.74,10.5,10.65,5890600,5.96876387961524,6.04189670754644,5.90688225598115,5.99126628820946,10471056.8654676,0.0,1.0
2008-06-04,10.88,10.95,10.5599,10.59,6836000,6.12065513762619,6.16003435266606,5.94057961285099,5.95751267531814,12151588.0780118,0.0,1.0
2008-06-05,11.23,11.23,10.74,10.87,8355500,6.31755121282556,6.31755121282556,6.04189670754644,6.11502953547763,14852632.2682603,0.0,1.0
2008-06-06,10.92,11.14,10.75,11.09,8817900,6.1431575462204,6.26692079348858,6.04752230969499,6.23879278274581,15674588.7233909,0.0,1.0
2008-06-09,10.93,11.1,10.75,10.99,5629700,6.14878314836895,6.24441838489436,6.04752230969499,6.18253676126027,10007284.289465,0.0,1.0
2008-06-10,10.96,11.05,10.78,10.84,5623200,6.16565995481461,6.21629037415159,6.06439911614065,6.09815272903197,9995729.97078349,0.0,1.0
2008-06-11,10.55,10.96,10.53,10.96,8542800,5.93501026672392,6.16565995481461,5.92375906242681,6.16565995481461,15185574.4050379,0.0,1.0
2008-06-12,10.6,10.76,10.5,10.65,9234700,5.96313827746669,6.05314791184354,5.90688225598115,5.99126628820946,16415487.1890017,0.0,1.0
2008-06-13,10.92,10.96,10.66,10.71,7057100,6.1431575462204,6.16565995481461,5.99689189035801,6.02501990110078,12544612.6719334,0.0,1.0
2008-06-16,10.96,10.99,10.82,10.83,7815200,6.16565995481461,6.18253676126027,6.08690152473487,6.09252712688342,13892201.7477001,0.0,1.0
2008-06-17,10.65,10.94,10.62,10.94,6178400,5.99126628820946,6.15440875051751,5.97438948176379,6.15440875051751,10982646.5449368,0.0,1.0
2008-06-18,10.35,10.7,10.28,10.58,7665900,5.82249822375285,6.01939429895222,5.78311900871298,5.95188707316958,13626807.9355223,0.0,1.0
2008-06-19,10.53,10.61,10.02,10.3,15206600,5.92375906242681,5.96876387961524,5.63685335285059,5.79437021301008,27031061.9173631,0.0,1.0
2008-06-20,10.16,10.48,10.09,10.19,10101700,5.71561178293034,5.89563105168405,5.67623256789046,5.732488589376,17956655.5423715,0.0,1.0
2008-06-23,9.81,10.23,9.81,10.22,8829600,5.51871570773096,5.75499099797021,5.51871570773096,5.74936539582166,15695386.4970177,0.0,1.0
2008-06-24,9.64,9.9,9.58,9.84,9407400,5.42308047120555,5.56934612706794,5.38932685831423,5.53559251417662,16722476.548433,0.0,1.0
2008-06-25,10.12,10.32,9.92,9.98,12085600,5.69310937433612,5.80562141730719,5.58059733136505,5.61435094425637,21483211.3627296,0.0,1.0
2008-06-26,9.7,9.99,9.63,9.89,9690500,5.45683408409687,5.61997654640493,5.417454869057,5.56372052491939,17225711.5667018,0.0,1.0
2008-06-27,9.47,9.65,9.41,9.61,8117300,5.32744523468015,5.42870607335411,5.29369162178882,5.40620366475989,14429210.9282687,0.0,1.0
2008-06-30,9.4,9.595,9.39,9.45,5784200,5.28806601964027,5.39776526153706,5.28244041749172,5.31619403038304,10281921.556588,0.0,1.0
2008-07-01,9.35,9.42,9.12,9.36,9516300,5.2599380088975,5.29931722393738,5.13054915948077,5.26556361104606,16916055.8260362,0.0,1.0
2008-07-02,8.72,9.34,8.69,9.34,19440500,4.90552507353863,5.25431240674895,4.88864826709297,5.25431240674895,34557189.589027,0.0,1.0
2008-07-03,8.86,9.12,8.7,8.76,11767500,4.98428350361838,5.13054915948077,4.89427386924153,4.92802748213285,20917760.7823294,0.0,1.0
2008-07-07,8.93,9.04,8.76,8.91,9374600,5.02366271865826,5.08554434229235,4.92802748213285,5.01241151436115,16664171.6787784,0.0,1.0
2008-07-08,9.07,9.14,8.84,8.92,11971500,5.10242114873801,5.14180036377788,4.97303229932128,5.0180371165097,21280388.6301811,0.0,1.0
2008-07-09,8.75,9.12,8.75,9.11,7386600,4.9224018799843,5.13054915948077,4.9224018799843,5.12492355733222,13130327.7497135,0.0,1.0
2008-07-10,9.13,9.14,8.74,8.77,9241800,5.13617476162933,5.14180036377788,4.91677627783574,4.9336530842814,16428108.0601769,0.0,1.0
2008-07-11,8.84,9.07,8.73,8.98,4227361,4.97303229932128,5.10242114873801,4.91115067568719,5.05179072940102,7514504.02707021,0.0,1.0
2008-07-14,8.89,9.05,8.65,8.98,4193587,5.00116031006404,5.0911699444409,4.86614585849876,5.05179072940102,7454467.78720089,0.0,1.0
2008-07-15,8.91,9.13,8.65,8.82,8678700,5.01241151436115,5.13617476162933,4.86614585849876,4.96178109502417,15427148.5448568,0.0,1.0
2008-07-16,9.23,9.27,8.88,9.02,10115400,5.19243078311486,5.21493319170908,4.99553470791549,5.07429313799524,17981008.4909773,0.0,1.0
2008-07-17,9.6,9.6,9.31,9.4,6854500,5.40057806261134,5.40057806261134,5.23743560030329,5.28806601964027,12184473.446567,0.0,1.0
2008-07-18,9.39,9.76,9.365,9.48,7850200,5.28244041749172,5.4905876969882,5.26837641212033,5.3330708368287,13954417.3098315,0.0,1.0
2008-07-21,9.24,9.53,9.22,9.5,5408400,5.19805638526342,5.36119884757147,5.18680518096631,5.34432204112581,9613904.17804549,0.0,1.0
2008-07-22,9.38,9.39,9.07,9.34,6818600,5.27681481534316,5.28244041749172,5.10242114873801,5.25431240674895,12120658.055695,0.0,1.0
2008-07-23,9.45,9.59,9.29,9.44,6611000,5.31619403038304,5.39495246046279,5.22618439600618,5.31056842823448,11751630.8928812,0.0,1.0
2008-07-24,8.99,9.3,8.99,9.1,10499900,5.05741633154958,5.23180999815474,5.05741633154958,5.11929795518367,18664490.8806782,0.0,1.0
2008-07-25,8.79,8.96,8.52,8.91,16430300,4.94490428857851,5.04053952510392,4.79301303056756,5.01241151436115,29206295.7282266,0.0,1.0
2008-07-28,8.7,8.99,8.65,8.75,7262100,4.89427386924153,5.05741633154958,4.86614585849876,4.9224018799843,12909018.1072746,0.0,1.0
2008-07-29,9.28,9.3,8.72,8.9875,12032100,5.22055879385763,5.23180999815474,4.90552507353863,5.05600993101244,21388110.432043,0.0,1.0
2008-07-30,9.12,9.38,9.02,9.28,7413900,5.13054915948077,5.27681481534316,5.07429313799524,5.22055879385763,13178855.8881761,0.0,1.0
2008-07-31,8.93,9.26,8.93,9.05,7867800,5.02366271865826,5.20930758956052,5.02366271865826,5.0911699444409,13985702.8496462,0.0,1.0
2008-08-01,9.06,9.21,8.61,8.98,9756100,5.09679554658945,5.18117957881775,4.84364344990455,5.05179072940102,17342321.306011,0.0,1.0
2008-08-04,9.0,9.08,8.85,9.02,6746400,5.06304193369813,5.10804675088656,4.97865790146983,5.07429313799524,11992316.2389554,0.0,1.0
2008-08-05,9.07,9.14,8.89,9.13,7923500,5.10242114873801,5.14180036377788,5.00116031006404,5.13617476162933,14084714.4728096,0.0,1.0
2008-08-06,8.76,9.05,8.69,9.03,13505600,4.92802748213285,5.0911699444409,4.88864826709297,5.07991874014379,24007385.5977759,0.0,1.0
2008-08-07,8.94,8.99,8.67,8.72,8610400,5.02928832080681,5.05741633154958,4.87739706279587,4.90552507353863,15305739.319326,0.0,1.0
2008-08-08,9.23,9.24,8.9,8.91,6154500,5.19243078311486,5.19805638526342,5.0067859122126,5.01241151436115,10940162.2039385,0.0,1.0
2008-08-11,9.23,9.3,9.1,9.14,8988300,5.19243078311486,5.23180999815474,5.11929795518367,5.14180036377788,15977489.6315965,0.0,1.0
2008-08-12,9.19,9.25,9.1,9.13,9410900,5.16992837452065,5.20368198741197,5.11929795518367,5.13617476162933,16728698.1046462,0.0,1.0
2008-08-13,9.17,9.3,9.01,9.1,9107500,5.15867717022354,5.23180999815474,5.06866753584668,5.11929795518367,16189378.0603412,0.0,1.0
2008-08-14,9.51,9.51,9.08,9.1,7445700,5.34994764327436,5.34994764327436,5.10804675088656,5.11929795518367,13235383.1703412,0.0,1.0
2008-08-15,9.44,9.57,9.37,9.48,8402600,5.31056842823448,5.38370125616568,5.27118921319461,5.3330708368287,14936356.6390143,0.0,1.0
2008-08-18,9.29,9.57,9.27,9.57,7327400,5.22618439600618,5.38370125616568,5.21493319170908,5.38370125616568,13025094.570337,0.0,1.0
2008-08-19,9.12,9.43,9.02,9.43,7414700,5.13054915948077,5.30494282608593,5.07429313799524,5.30494282608593,13180277.9581677,0.0,1.0
2008-08-20,9.12,9.27,9.06,9.26,10405200,5.13054915948077,5.21493319170908,5.09679554658945,5.20930758956052,18496153.3454255,0.0,1.0
2008-08-21,9.01,9.13,8.99,9.07,8415200,5.06866753584668,5.13617476162933,5.05741633154958,5.10242114873801,14958754.2413816,0.0,1.0
2008-08-22,9.15,9.185,9.025,9.09,8142000,5.14742596592643,5.16711557344637,5.07710593906952,5.11367235303511,14473117.3392586,0.0,1.0
2008-08-25,8.88,9.11,8.87,9.11,7612100,4.99553470791549,5.12492355733222,4.98990910576694,5.12492355733222,13531173.7285889,0.0,1.0
2008-08-26,8.85,8.97,8.8,8.89,7005700,4.97865790146983,5.04616512725247,4.95052989072706,5.00116031006404,12453244.6749747,0.0,1.0
2008-08-27,8.99,9.05,8.87,8.93,7781300,5.05741633154958,5.0911699444409,4.98990910576694,5.02366271865826,13831941.5318071,0.0,1.0
2008-08-28,9.18,9.29,9.03,9.03,8723200,5.16430277237209,5.22618439600618,5.07991874014379,5.07991874014379,15506251.1881382,0.0,1.0
2008-08-29,8.92,9.17,8.91,9.03,11031500,5.0180371165097,5.15867717022354,5.01241151436115,5.07991874014379,19609456.39008,0.0,1.0
2008-09-02,8.47,9.23,8.45,9.22,17769700,4.7648850198248,5.19243078311486,4.75363381552769,5.18680518096631,31587196.4116217,0.0,1.0
2008-09-03,8.68,8.7,8.465,8.5125,11479000,4.88302266494442,4.89427386924153,4.76207221875052,4.78879382895615,20404926.7916175,0.0,1.0
2008-09-04,8.42,8.97,8.39,8.64,15418900,4.73675700908203,5.04616512725247,4.71988020263637,4.86052025635021,27408443.7413774,0.0,1.0
2008-09-05,8.3,8.45,8.1312,8.41,11494000,4.66924978329939,4.75363381552769,4.5742896190318,4.73113140693348,20431590.6039596,0.0,1.0
2008-09-08,8.54,8.64,8.36,8.57,9483700,4.80426423486467,4.86052025635021,4.70300339619071,4.82114104131033,16858106.4738795,0.0,1.0
2008-09-09,8.06,8.54,8.04,8.5,12213700,4.5342353317341,4.80426423486467,4.522984127437,4.78176182627046,21710920.3201306,0.0,1.0
2008-09-10,8.02,8.18,7.87,8.18,11142100,4.51173292313989,4.60174255751675,4.42734889091159,4.60174255751675,19806057.5664153,0.0,1.0
2008-09-11,8.33,8.34,7.81,7.87,12481900,4.68612658974505,4.6917521918936,4.39359527802027,4.42734889091159,22187669.2848062,0.0,1.0
2008-09-12,8.44,8.49,8.19,8.28,10005500,4.74800821337914,4.7761362241219,4.6073681596653,4.65799857900228,17785651.6258846,0.0,1.0
2008-09-15,8.23,8.49,8.11,8.12,11145000,4.62987056825951,4.7761362241219,4.56236334247687,4.56798894462542,19811212.5701348,0.0,1.0
2008-09-16,8.06,8.23,7.8,8.065,12156300,4.5342353317341,4.62987056825951,4.38796967587171,4.53704813280838,21608886.7982351,0.0,1.0
2008-09-17,7.58,8.03,7.55,7.93,10000300,4.26420642860354,4.51735852528844,4.24732962215788,4.46110250380291,17776408.1709393,0.0,1.0
2008-09-18,7.66,7.85,7.29,7.78,14147300,4.30921124579197,4.41609768661448,4.10106396629549,4.37671847157461,25148063.4897683,0.0,1.0
2008-09-19,8.05,8.0557,7.7,7.87,13488600,4.52860972958555,4.53181632281023,4.33171365438618,4.42734889091159,23977166.6104549,0.0,1.0
2008-09-22,7.55,8.11,7.55,7.98,7941200,4.24732962215788,4.56236334247687,4.24732962215788,4.48923051454568,14116177.7713732,0.0,1.0
2008-09-23,7.58,7.78,7.56,7.62,5816500,4.26420642860354,4.37671847157461,4.25295522430643,4.28670883719775,10339337.6324979,0.0,1.0
2008-09-24,7.41,7.63,7.31,7.6,6823300,4.16857119207813,4.2923344393463,4.11231517059259,4.27545763290064,12129012.7168955,0.0,1.0
2008-09-25,7.53,7.59,7.3808,7.46,6895600,4.23607841786077,4.26983203075209,4.15214443380435,4.1966992028209,12257532.2923842,0.0,1.0
2008-09-26,7.71,7.73,7.22,7.3,8399700,4.33733925653473,4.34859046083184,4.06168475125561,4.10668956844404,14931201.6352949,0.0,1.0
2008-09-29,7.04,7.61,6.98,7.55,11566200,3.96042391258165,4.2810832350492,3.92667029969033,4.24732962215788,20559932.4206992,0.0,1.0
2008-09-30,7.08,7.23,6.97,7.23,8888700,3.98292632117586,4.06731035340417,3.92104469754178,4.06731035340417,15800441.9176453,0.0,1.0
2008-10-01,6.97,7.2,6.91,6.98,8954800,3.92104469754178,4.05043354695851,3.88729108465045,3.92667029969033,15917940.4506992,0.0,1.0
2008-10-02,6.43,6.99,6.42,6.98,10961400,3.61726218151989,3.93229590183888,3.61163657937133,3.92667029969033,19484847.5070682,0.0,1.0
2008-10-03,5.9,6.62,5.88,6.25,20915100,3.31910526764655,3.7241486223424,3.30785406334945,3.51600134284592,37178420.1009984,0.0,1.0
2008-10-06,5.72,5.75,5.13,5.36,19040500,3.21784442897259,3.23472123541825,2.88593390220794,3.01532275162467,33846154.5932393,0.0,1.0
2008-10-07,5.27,5.77,5.25,5.7,14433300,2.96469233228768,3.24597243971536,2.95344112799058,3.20659322467548,25656453.5117566,0.0,1.0
2008-10-08,5.11,5.23,4.55,5.09,28894300,2.87468269791083,2.94218992369347,2.55964897759183,2.86343149361372,51362146.1969713,0.0,1.0
2008-10-09,5.28,5.7,4.5,4.56,23109300,2.97031793443624,3.20659322467548,2.53152096684907,2.56527457974039,41078802.5703917,0.0,1.0
2008-10-10,4.97,5.38,4.66,4.95,18028400,2.79592426783108,3.02657395592177,2.62153060122592,2.78467306353397,32047058.2951474,0.0,1.0
2008-10-13,5.28,5.3,4.8,5.15,15009100,2.97031793443624,2.98156913873334,2.70028903130567,2.89718510650504,26679988.3881929,0.0,1.0
2008-10-14,4.92,5.48,4.92,5.47,15162900,2.76779625708831,3.08282997740731,2.76779625708831,3.07720437525875,26953381.3440733,0.0,1.0
2008-10-15,4.46,4.97,4.45,4.82,8379100,2.50901855825485,2.79592426783108,2.5033929561063,2.71154023560278,14894583.3330118,0.0,1.0
2008-10-16,4.4,4.46,4.13,4.44,16801000,2.47526494536353,2.50901855825485,2.32337368735259,2.49776735395774,29865247.4105729,0.0,1.0
2008-10-17,4.35,4.5,4.2,4.33,11587000,2.44713693462076,2.53152096684907,2.36275290239246,2.43588573032366,20596906.2404802,0.0,1.0
2008-10-20,4.57,4.78,4.46,4.48,10871100,2.57090018188894,2.68903782700856,2.50901855825485,2.52026976255196,19324331.3567692,0.0,1.0
2008-10-21,4.27,4.64,4.27,4.545,9340000,2.40213211743234,2.61027939692881,2.40213211743234,2.55683617651756,16602667.1516428,0.0,1.0
2008-10-22,4.23,4.29,4.06,4.26,15264200,2.37962970883812,2.41338332172944,2.28399447231271,2.39650651528378,27133450.9567566,0.0,1.0
2008-10-23,3.74,4.27,3.62,4.24,13688300,2.103975203559,2.40213211743234,2.03646797777636,2.38525531098668,24332150.832102,0.0,1.0
2008-10-24,3.83,4.29,3.36,3.38,17142800,2.15460562289598,2.41338332172944,1.89020232191397,1.90145352621108,30472826.8144735,0.0,1.0
2008-10-27,3.75,4.6,3.67,3.76,14802200,2.10960080570755,2.5877769883346,2.06459598851913,2.11522640785611,26312205.5366218,0.0,1.0
2008-10-28,4.1,4.11,3.7,3.89,17097900,2.30649688090693,2.31212248305548,2.08147279496479,2.1883592357873,30393013.1361962,0.0,1.0
2008-10-29,4.1,4.25,3.86,3.97,10899000,2.30649688090693,2.39088091313523,2.17148242934164,2.23336405297573,19373926.0477253,0.0,1.0
2008-10-30,4.12,4.35,4.03,4.21,12437600,2.31774808520403,2.44713693462076,2.26711766586705,2.36837850454102,22108922.1590228,0.0,1.0
2008-10-31,4.18,4.285,4.01,4.13,12135700,2.35150169809535,2.41057052065517,2.25586646156995,2.32337368735259,21572268.495952,0.0,1.0
2008-11-03,4.3,4.41,4.21,4.21,11622900,2.419008923878,2.48089054751208,2.36837850454102,2.36837850454102,20660721.6313521,0.0,1.0
2008-11-04,4.29,4.52,4.17,4.49,10726800,2.41338332172944,2.54277217114617,2.3458760959468,2.52589536470051,19067825.4820388,0.0,1.0
2008-11-05,4.01,4.23,3.99,4.21,8701900,2.25586646156995,2.37962970883812,2.24461525727284,2.36837850454102,15468388.5746124,0.0,1.0
2008-11-06,3.51,3.99,3.34,3.97,13145000,1.97458635414227,2.24461525727284,1.87895111761686,2.23336405297573,23366387.5490733,0.0,1.0
2008-11-07,3.68,3.74,3.5,3.54,7774200,2.07022159066768,2.103975203559,1.96896075199372,1.99146316058793,13819320.6606318,0.0,1.0
2008-11-10,3.53,3.97,3.49,3.87,7746100,1.98583755843938,2.23336405297573,1.96333514984516,2.1771080314902,13769370.4521777,0.0,1.0
2008-11-11,3.4,3.52,3.32,3.48,7178100,1.91270473050818,1.98021195629082,1.86769991331976,1.95770954769661,12759700.7581592,0.0,1.0
2008-11-12,3.12,3.73,3.02,3.64,14358100,1.75518787034869,2.09834960141045,1.69893184886315,2.04771918207347,25522778.9325484,0.0,1.0
2008-11-13,3.39,3.39,3.01,3.11,17848800,1.90707912835963,1.90707912835963,1.6933062467146,1.74956226820013,31727803.5820387,0.0,1.0
2008-11-14,3.06,3.31,3.06,3.2,6523200,1.72143425745736,1.8620743111712,1.72143425745736,1.80019268753711,11595558.7113058,0.0,1.0
2008-11-17,2.96,3.09,2.92,3.09,7561000,1.66517823597183,1.73831106390303,1.64267582737762,1.73831106390303,13440339.007877,0.0,1.0
2008-11-18,2.65,3.05,2.62,2.93,16645200,1.49078456936667,1.71580865530881,1.47390776292101,1.64830142952617,29588299.2797136,0.0,1.0
2008-11-19,2.27,2.7,2.2,2.63,13397800,1.27701168772164,1.51891258010944,1.23763247268177,1.47953336506957,23815761.6664111,0.0,1.0
2008-11-20,1.6,2.26,1.23,2.26,77299100,0.900096343768557,1.27138608557309,0.691949064272078,1.27138608557309,137405913.107232,0.0,1.0
2008-11-21,1.99,1.99,1.66,1.78,21045900,1.11949482756214,1.11949482756214,0.933849956659878,1.00135718244252,37410928.544621,0.0,1.0
2008-11-24,2.29,2.29,2.01,2.1,16402000,1.28826289201875,1.28826289201875,1.13074603185925,1.18137645119623,29155990.0022746,0.0,1.0
2008-11-25,2.19,2.34,2.13,2.3,11590300,1.23200687053321,1.31639090276151,1.19825325764189,1.2938884941673,20602772.2791955,0.0,1.0
2008-11-26,2.5,2.52,2.1,2.15,10449800,1.40640053713837,1.41765174143548,1.18137645119623,1.209504461939,18575433.7474558,0.0,1.0
2008-11-28,2.34,2.52,2.27,2.43,5852700,1.31639090276151,1.41765174143548,1.27701168772164,1.3670213220985,10403686.2996167,0.0,1.0
2008-12-01,2.19,2.33,2.13,2.29,9802900,1.23200687053321,1.31076530061296,1.19825325764189,1.28826289201875,17425512.4005181,0.0,1.0
2008-12-02,2.25,2.3,2.06,2.25,8518800,1.26576048342453,1.2938884941673,1.15887404260202,1.26576048342453,15142912.3052907,0.0,1.0
2008-12-03,2.38,2.4,2.12,2.18,7217200,1.33889331135573,1.35014451565284,1.19262765549334,1.22638126838466,12829204.4289975,0.0,1.0
2008-12-04,2.16,2.34,2.15,2.28,9200900,1.21513006408755,1.31639090276151,1.209504461939,1.28263728987019,16355404.7318576,0.0,1.0
2008-12-05,2.26,2.3102,2.1,2.14,8694100,1.27138608557309,1.29962660835882,1.18137645119623,1.20387885979044,15454523.3921946,0.0,1.0
2008-12-08,2.39,2.47,2.33,2.38,8974200,1.34451891350428,1.38952373069271,1.31076530061296,1.33889331135573,15952425.647995,0.0,1.0
2008-12-09,2.42,2.51,2.28,2.33,9833100,1.36139571994994,1.41202613928692,1.28263728987019,1.31076530061296,17479195.5427001,0.0,1.0
2008-12-10,2.59,2.63,2.39,2.43,11983000,1.45703095647535,1.47953336506957,1.34451891350428,1.3670213220985,21300830.88631,0.0,1.0
2008-12-11,2.39,2.59,2.31,2.5,8501200,1.34451891350428,1.45703095647535,1.29951409631585,1.40640053713837,15111626.765476,0.0,1.0
2008-12-12,2.21,2.37,2.12,2.37,11872700,1.24325807483032,1.33326770920717,1.19262765549334,1.33326770920717,21104762.9862216,0.0,1.0
2008-12-15,2.0,2.28,1.91,2.24,21874600,1.1251204297107,1.28263728987019,1.07449001037371,1.26013488127598,38884015.2971439,0.0,1.0
2008-12-16,2.15,2.225,2.0,2.03,17189600,1.209504461939,1.25169647805315,1.1251204297107,1.14199723615636,30556017.9089806,0.0,1.0
2008-12-17,2.42,2.52,2.07,2.1,14268000,1.36139571994994,1.41765174143548,1.16449964475057,1.18137645119623,25362618.2997473,0.0,1.0
2008-12-18,2.25,2.51,2.25,2.43,8427400,1.26576048342453,1.41202613928692,1.26576048342453,1.3670213220985,14980440.8087532,0.0,1.0
2008-12-19,2.49,2.52,2.25,2.42,11498400,1.40077493498982,1.41765174143548,1.26576048342453,1.36139571994994,20439411.9889132,0.0,1.0
2008-12-22,2.39,2.64,2.31,2.61,6729200,1.34451891350428,1.48515896721812,1.29951409631585,1.46828216077246,11961741.7341365,0.0,1.0
2008-12-23,2.37,2.5,2.33,2.41,4589500,1.33326770920717,1.40640053713837,1.31076530061296,1.35577011780139,8158237.78291915,0.0,1.0
2008-12-24,2.27,2.45,2.25,2.45,2123200,1.27701168772164,1.3782725263956,1.26576048342453,1.3782725263956,3774173.75764111,0.0,1.0
2008-12-26,2.25,2.29,2.22,2.27,2172300,1.26576048342453,1.28826289201875,1.24888367697887,1.27701168772164,3861453.30337406,0.0,1.0
2008-12-29,2.27,2.35,2.2,2.3,8325000,1.27701168772164,1.32201650491007,1.23763247268177,1.2938884941673,14798415.8498315,0.0,1.0
2008-12-30,2.51,2.52,2.21,2.23,9947200,1.41202613928692,1.41765174143548,1.24325807483032,1.25450927912743,17682018.2752486,0.0,1.0
2008-12-31,2.56,2.67,2.43,2.49,6362300,1.44015415002969,1.50203577366378,1.3670213220985,1.40077493498982,11309544.8842502,0.0,1.0
2009-01-02,2.83,2.86,2.52,2.55,10892000,1.59204540804063,1.6089222144863,1.41765174143548,1.43452854788114,19361482.9352991,0.0,1.0
2009-01-05,2.77,2.9201,2.7,2.81,16103400,1.55829179514931,1.6427320833991,1.51891258010944,1.58079420374353,28625202.3779192,0.0,1.0
2009-01-06,3.19,3.25,2.81,2.86,14625300,1.79456708538856,1.82832069827988,1.58079420374353,1.6089222144863,25997750.3097346,0.0,1.0
2009-01-07,3.23,3.25,2.99,3.02,8589100,1.81706949398277,1.82832069827988,1.68205504241749,1.69893184886315,15267876.7058004,0.0,1.0
2009-01-08,3.16,3.26,3.04,3.22,12377100,1.7776902789429,1.83394630042843,1.71018305316026,1.81144389183422,22001378.1159099,0.0,1.0
2009-01-09,2.96,3.22,2.95,3.16,7654500,1.66517823597183,1.81144389183422,1.65955263382328,1.7776902789429,13606543.4381424,0.0,1.0
2009-01-12,2.79,3.12,2.685,2.91,10264000,1.56954299944642,1.75518787034869,1.51047417688661,1.63705022522906,18245157.9919124,0.0,1.0
2009-01-13,3.0,3.02,2.7,2.81,10565800,1.68768064456604,1.69893184886315,1.51891258010944,1.58079420374353,18781633.8962342,0.0,1.0
2009-01-14,2.81,2.86,2.51,2.78,16421700,1.58079420374353,1.6089222144863,1.41202613928692,1.56391739729787,29191008.4758171,0.0,1.0
2009-01-15,2.92,2.94,2.68,2.77,12561100,1.64267582737762,1.65392703167472,1.50766137581233,1.55829179514931,22328454.2139721,0.0,1.0
2009-01-16,2.91,3.0,2.65,2.99,10019000,1.63705022522906,1.68768064456604,1.49078456936667,1.68205504241749,17809649.0569924,0.0,1.0
2009-01-20,2.56,2.82,2.52,2.79,8811500,1.44015415002969,1.58641980589208,1.41765174143548,1.56954299944642,15663212.1634583,0.0,1.0
2009-01-21,2.8,2.83,2.56,2.57,11769500,1.57516860159497,1.59204540804063,1.44015415002969,1.44577975217824,20921315.9573084,0.0,1.0
2009-01-22,2.63,2.69,2.55,2.56,10896800,1.47953336506957,1.51328697796089,1.43452854788114,1.44015415002969,19370015.3552485,0.0,1.0
2009-01-23,2.56,2.64,2.5,2.59,10804900,1.44015415002969,1.48515896721812,1.40640053713837,1.45703095647535,19206655.0649663,0.0,1.0
2009-01-26,2.63,2.67,2.51,2.56,5998300,1.47953336506957,1.50203577366378,1.41202613928692,1.44015415002969,10662503.0380834,0.0,1.0
2009-01-27,2.62,2.71,2.55,2.61,7824400,1.47390776292101,1.52453818225799,1.43452854788114,1.46828216077246,13908555.5526032,0.0,1.0
2009-01-28,2.72,2.72,2.55,2.66,8862100,1.53016378440655,1.53016378440655,1.43452854788114,1.49641017151523,15753158.0904254,0.0,1.0
2009-01-29,2.67,2.74,2.44,2.45,15310800,1.50203577366378,1.54141498870365,1.37264692424705,1.3782725263956,27216286.5337658,0.0,1.0
2009-01-30,2.61,2.8,2.53,2.54,8570100,1.46828216077246,1.57516860159497,1.42327734358403,1.42890294573258,15234102.5435004,0.0,1.0
2009-02-02,2.71,2.71,2.55,2.58,10002000,1.52453818225799,1.52453818225799,1.43452854788114,1.4514053543268,17779430.0696715,0.0,1.0
2009-02-03,2.72,2.74,2.65,2.67,6153300,1.53016378440655,1.54141498870365,1.49078456936667,1.50203577366378,10938029.0989511,0.0,1.0
2009-02-04,2.91,3.05,2.7,2.75,11721700,1.63705022522906,1.71580865530881,1.51891258010944,1.54704059085221,20836347.2753117,0.0,1.0
2009-02-05,2.89,3.03,2.71,2.86,10689500,1.62579902093196,1.7045574510117,1.52453818225799,1.6089222144863,19001521.4686815,0.0,1.0
2009-02-06,2.91,3.06,2.8,2.89,8694700,1.63705022522906,1.72143425745736,1.57516860159497,1.62579902093196,15455589.9446883,0.0,1.0
2009-02-09,2.78,3.0299,2.76,2.96,9149300,1.56391739729787,1.70450119499022,1.55266619300076,1.66517823597183,16263681.217401,0.0,1.0
2009-02-10,2.71,2.86,2.64,2.71,8537300,1.52453818225799,1.6089222144863,1.48515896721812,1.52453818225799,15175797.6738459,0.0,1.0
2009-02-11,2.62,2.85,2.55,2.73,8267500,1.47390776292101,1.60329661233774,1.43452854788114,1.5357893865551,14696204.569187,0.0,1.0
2009-02-12,2.73,2.76,2.56,2.56,5864000,1.5357893865551,1.55266619300076,1.44015415002969,1.44015415002969,10423773.0382477,0.0,1.0
2009-02-13,2.75,2.85,2.67,2.75,4521100,1.54704059085221,1.60329661233774,1.50203577366378,1.54704059085221,8036650.79863941,0.0,1.0
2009-02-17,2.5,2.72,2.46,2.56,6398800,1.40640053713837,1.53016378440655,1.38389812854416,1.44015415002969,11374426.8276158,0.0,1.0
2009-02-18,2.48,2.67,2.37,2.5,7004400,1.39514933284126,1.50203577366378,1.33326770920717,1.40640053713837,12450933.8112384,0.0,1.0
2009-02-19,2.28,2.56,2.28,2.5,8092200,1.28263728987019,1.44015415002969,1.28263728987019,1.40640053713837,14384593.4822831,0.0,1.0
2009-02-20,2.48,2.5205,2.23,2.23,8223700,1.39514933284126,1.4179330215429,1.25450927912743,1.25450927912743,14618346.2371483,0.0,1.0
2009-02-23,2.22,2.51,2.22,2.51,8060400,1.24888367697887,1.41202613928692,1.24888367697887,1.41202613928692,14328066.200118,0.0,1.0
2009-02-24,2.44,2.49,2.21,2.24,6791100,1.37264692424705,1.40077493498982,1.24325807483032,1.26013488127598,12071774.3997346,0.0,1.0
2009-02-25,2.26,2.44,2.24,2.43,6336100,1.27138608557309,1.37264692424705,1.26013488127598,1.3670213220985,11262972.0920261,0.0,1.0
2009-02-26,2.12,2.34,2.12,2.27,5053000,1.19262765549334,1.31639090276151,1.19262765549334,1.27701168772164,8982149.58428811,0.0,1.0
2009-02-27,2.06,2.27,2.04,2.16,7070600,1.15887404260202,1.27701168772164,1.14762283830491,1.21513006408755,12568610.1030412,0.0,1.0
2009-03-02,1.94,2.12,1.88,2.02,7136800,1.09136681681938,1.19262765549334,1.05761320392805,1.1363716340078,12686286.3948441,0.0,1.0
2009-03-03,2.09,2.21,1.96,1.97,9860300,1.17575084904768,1.24325807483032,1.10261802111648,1.10824362326504,17527545.9224136,0.0,1.0
2009-03-04,2.33,2.42,2.02,2.04,11023700,1.31076530061296,1.36139571994994,1.1363716340078,1.14762283830491,19595591.2076622,0.0,1.0
2009-03-05,2.14,2.37,2.12,2.25,7906200,1.20387885979044,1.33326770920717,1.19262765549334,1.26576048342453,14053962.2092418,0.0,1.0
2009-03-06,1.94,2.29,1.87,2.29,6747200,1.09136681681938,1.28826289201875,1.0519876017795,1.28826289201875,11993738.3089469,0.0,1.0
2009-03-09,1.86,2.13,1.81,1.96,6165000,1.04636199963095,1.19825325764189,1.01823398888818,1.10261802111648,10958826.8725779,0.0,1.0
2009-03-10,2.21,2.21,1.8801,1.9,11294800,1.24325807483032,1.24325807483032,1.05766945994954,1.06886440822516,20077495.1760573,0.0,1.0
2009-03-11,2.24,2.35,2.17,2.19,8109300,1.26013488127598,1.32201650491007,1.2207556662361,1.23200687053321,14414990.228353,0.0,1.0
2009-03-12,2.43,2.46,2.2,2.23,9036900,1.3670213220985,1.38389812854416,1.23763247268177,1.25450927912743,16063880.3835846,0.0,1.0
2009-03-13,2.54,2.55,2.4,2.47,8865500,1.42890294573258,1.43452854788114,1.35014451565284,1.38952373069271,15759201.8878897,0.0,1.0
2009-03-16,2.5,2.58,2.45,2.49,8191200,1.40640053713837,1.4514053543268,1.3782725263956,1.40077493498982,14560574.6437405,0.0,1.0
2009-03-17,2.64,2.66,2.48,2.55,7583500,1.48515896721812,1.49641017151523,1.39514933284126,1.43452854788114,13480334.72639,0.0,1.0
2009-03-18,2.64,2.65,2.43,2.63,11416900,1.48515896721812,1.49078456936667,1.3670213220985,1.47953336506957,20294538.6085215,0.0,1.0
2009-03-19,2.55,2.74,2.53,2.74,7889400,1.43452854788114,1.54141498870365,1.42327734358403,1.54141498870365,14024098.7394187,0.0,1.0
2009-03-20,2.36,2.66,2.32,2.66,8707700,1.32764210705862,1.49641017151523,1.30513969846441,1.49641017151523,15478698.5820514,0.0,1.0
2009-03-23,2.65,2.65,2.45,2.52,7707400,1.49078456936667,1.49078456936667,1.3782725263956,1.41765174143548,13700577.8163353,0.0,1.0
2009-03-24,2.53,2.7,2.52,2.66,4712300,1.42327734358403,1.51891258010944,1.41765174143548,1.49641017151523,8376525.52662595,0.0,1.0
2009-03-25,2.5,2.74,2.41,2.6,7558800,1.40640053713837,1.54141498870365,1.35577011780139,1.4626565586239,13436428.3154002,0.0,1.0
2009-03-26,3.02,3.02,2.59,2.62,15657900,1.69893184886315,1.69893184886315,1.45703095647535,1.47390776292101,27833287.1513606,0.0,1.0
2009-03-27,2.93,3.1,2.87,2.91,8764100,1.64830142952617,1.74393666605158,1.61454781663485,1.63705022522906,15578954.5164575,0.0,1.0
2009-03-30,2.75,2.92,2.62,2.87,8586500,1.54704059085221,1.64267582737762,1.47390776292101,1.61454781663485,15263254.9783277,0.0,1.0
2009-03-31,2.89,2.98,2.79,2.87,7558000,1.62579902093196,1.67642944026894,1.56954299944642,1.61454781663485,13435006.2454086,0.0,1.0
2009-04-01,2.94,3.03,2.75,2.84,8897000,1.65392703167472,1.7045574510117,1.54704059085221,1.59767101018919,15815195.8938079,0.0,1.0
2009-04-02,3.27,3.37,3.03,3.04,15869800,1.83957190257699,1.89582792406252,1.7045574510117,1.71018305316026,28209957.9403791,0.0,1.0
2009-04-03,3.33,3.37,3.12,3.12,5116200,1.87332551546831,1.89582792406252,1.75518787034869,1.75518787034869,9094493.11362257,0.0,1.0
2009-04-06,3.18,3.28,3.08,3.28,4625300,1.78894148324001,1.84519750472554,1.73268546175447,1.84519750472554,8221875.41504211,0.0,1.0
2009-04-07,3.02,3.13,2.97,3.12,6686100,1.69893184886315,1.76081347249724,1.67080383812038,1.75518787034869,11885127.7133404,0.0,1.0
2009-04-08,3.08,3.15,3.02,3.03,4863300,1.73268546175447,1.77206467679435,1.69893184886315,1.7045574510117,8644941.23753581,0.0,1.0
2009-04-09,3.57,3.7,3.12,3.12,11721400,2.00833996703359,2.08147279496479,1.75518787034869,1.75518787034869,20835813.9990649,0.0,1.0
2009-04-13,3.45,3.61,3.34,3.61,4425100,1.94083274125095,2.03084237562781,1.87895111761686,2.03084237562781,7866002.39965038,0.0,1.0
2009-04-14,3.39,3.51,3.34,3.5,7400300,1.90707912835963,1.97458635414227,1.87895111761686,1.96896075199372,13154680.6983193,0.0,1.0
2009-04-15,3.55,3.56,3.34,3.35,6829700,1.99708876273649,2.00271436488504,1.87895111761686,1.88457671976542,12140389.2768281,0.0,1.0
2009-04-16,3.81,3.89,3.51,3.65,7925900,2.14335441859888,2.1883592357873,1.97458635414227,2.05334478422202,14088980.6827843,0.0,1.0
2009-04-17,4.1,4.12,3.68,3.8,12070300,2.30649688090693,2.31774808520403,2.07022159066768,2.13772881645032,21456014.2741407,0.0,1.0
2009-04-20,3.57,4.0,3.51,3.98,8687600,2.00833996703359,2.25024085942139,1.97458635414227,2.23898965512428,15442969.0735131,0.0,1.0
2009-04-21,3.74,3.79,3.5,3.6,4540000,2.103975203559,2.13210321430177,1.96896075199372,2.02521677347925,8070247.2021904,0.0,1.0
2009-04-22,3.84,3.92,3.55,3.68,7607400,2.16023122504454,2.20523604223296,1.99708876273649,2.07022159066768,13522819.0673884,0.0,1.0
2009-04-23,3.78,3.915,3.6,3.9,7843000,2.12647761215322,2.20242324115869,2.02521677347925,2.19398483793586,13941618.6799073,0.0,1.0
2009-04-24,3.85,3.9301,3.71,3.71,6501300,2.16585682719309,2.210917900403,2.08709839711334,2.08709839711334,11556629.5452864,0.0,1.0
2009-04-27,3.73,3.81,3.66,3.75,9698700,2.09834960141045,2.14335441859888,2.05897038637057,2.10960080570755,17240287.7841154,0.0,1.0
2009-04-28,3.7,3.77,3.64,3.7,5197300,2.08147279496479,2.12085201000466,2.04771918207347,2.08147279496479,9238655.45901852,0.0,1.0
2009-04-29,3.89,3.96,3.74,3.74,5963200,2.1883592357873,2.22773845082718,2.103975203559,2.103975203559,10600109.7172031,0.0,1.0
2009-04-30,3.88,4.05,3.79,3.94,8978900,2.18273363363875,2.27836887016416,2.13210321430177,2.21648724653007,15960780.3091954,0.0,1.0
2009-05-01,3.97,4.03,3.85,3.86,5041100,2.23336405297573,2.26711766586705,2.16585682719309,2.17148242934164,8960996.29316344,0.0,1.0
2009-05-04,4.2,4.2,3.95,4.0,5104000,2.36275290239246,2.36275290239246,2.22211284867862,2.25024085942139,9072806.54625106,0.0,1.0
2009-05-05,4.11,4.23,4.04,4.19,7453500,2.31212248305548,2.37962970883812,2.27274326801561,2.35712730024391,13249248.3527591,0.0,1.0
2009-05-06,4.23,4.24,4.04,4.2,8668800,2.37962970883812,2.38525531098668,2.27274326801561,2.36275290239246,15409550.428711,0.0,1.0
2009-05-07,3.98,4.3,3.87,4.27,6823800,2.23898965512428,2.419008923878,2.1771080314902,2.40213211743234,12129901.5106403,0.0,1.0
2009-05-08,3.93,4.13,3.905,4.02,6733600,2.21086164438152,2.32337368735259,2.19679763901013,2.2614920637185,11969563.1190901,0.0,1.0
2009-05-11,3.77,3.91,3.62,3.87,5644800,2.12085201000466,2.19961044008441,2.03646797777636,2.1771080314902,10034125.860556,0.0,1.0
2009-05-12,3.5,3.82,3.48,3.69,13116100,1.96896075199372,2.14898002074743,1.95770954769661,2.07584719281623,23315015.2706276,0.0,1.0
2009-05-13,3.19,3.4,3.12,3.32,13417200,1.79456708538856,1.91270473050818,1.75518787034869,1.86769991331976,23850246.8637068,0.0,1.0
2009-05-14,3.5,3.97,3.21,3.21,10739400,1.96896075199372,2.23336405297573,1.80581828968567,1.80581828968567,19090223.084406,0.0,1.0
2009-05-15,3.5,3.615,3.36,3.5,6857200,1.96896075199372,2.03365517670208,1.89020232191397,1.96896075199372,12189272.9327885,0.0,1.0
2009-05-18,3.69,3.72,3.41,3.59,9340200,2.07584719281623,2.09272399926189,1.91833033265674,2.0195911713307,16603022.6691407,0.0,1.0
2009-05-19,3.74,3.8,3.58,3.67,5190200,2.103975203559,2.13772881645032,2.01396556918215,2.06459598851913,9226034.58784331,0.0,1.0
2009-05-20,3.59,3.83,3.52,3.76,6551800,2.0195911713307,2.15460562289598,1.98021195629082,2.11522640785611,11646397.7135046,0.0,1.0
2009-05-21,3.35,3.57,3.28,3.54,6486600,1.88457671976542,2.00833996703359,1.84519750472554,1.99146316058793,11530499.0091912,0.0,1.0
2009-05-22,3.3,3.43,3.2,3.39,7200700,1.85644870902265,1.92958153695384,1.80019268753711,1.90707912835963,12799874.2354212,0.0,1.0
2009-05-26,3.7,3.71,3.24,3.25,9871600,2.08147279496479,2.08709839711334,1.82269509613133,1.82832069827988,17547632.6610446,0.0,1.0
2009-05-27,3.51,3.7,3.48,3.7,7619600,1.97458635414227,2.08147279496479,1.95770954769661,2.08147279496479,13544505.6347599,0.0,1.0
2009-05-28,3.65,3.67,3.42,3.6,7038500,2.05334478422202,2.06459598851913,1.92395593480529,2.02521677347925,12511549.5446293,0.0,1.0
2009-05-29,3.96,3.96,3.61,3.69,10753500,2.22773845082718,2.22773845082718,2.03084237562781,2.07584719281623,19115287.0680076,0.0,1.0
2009-06-01,4.23,4.28,3.9,3.98,9806900,2.37962970883812,2.40775771958089,2.19398483793586,2.23898965512428,17432622.750476,0.0,1.0
2009-06-02,4.15,4.25,4.07,4.19,6168000,2.33462489164969,2.39088091313523,2.28962007446127,2.35712730024391,10964159.6350464,0.0,1.0
2009-06-03,3.98,4.1,3.91,4.06,4551100,2.23898965512428,2.30649688090693,2.19961044008441,2.28399447231271,8089978.42332352,0.0,1.0
2009-06-04,4.15,4.17,3.96,3.97,4919400,2.33462489164969,2.3458760959468,2.22773845082718,2.23336405297573,8744663.89569505,0.0,1.0
2009-06-05,4.1,4.23,4.05,4.17,6308400,2.30649688090693,2.37962970883812,2.27836887016416,2.3458760959468,11213732.9185678,0.0,1.0
2009-06-08,4.13,4.16,3.93,4.01,4422700,2.32337368735259,2.34025049379825,2.21086164438152,2.25586646156995,7861736.18967564,0.0,1.0
2009-06-09,4.21,4.27,4.06,4.11,7249700,2.36837850454102,2.40213211743234,2.28399447231271,2.31212248305548,12886976.0224052,0.0,1.0
2009-06-10,4.27,4.36,4.09,4.22,6618800,2.40213211743234,2.45276253676932,2.30087127875837,2.37400410668957,11765496.0752991,0.0,1.0
2009-06-11,4.62,4.73,4.22,4.28,10224600,2.59902819263171,2.6609098162658,2.37400410668957,2.40775771958089,18175121.0448273,0.0,1.0
2009-06-12,4.4,4.6,4.35,4.58,4894800,2.47526494536353,2.5877769883346,2.44713693462076,2.57652578403749,8700935.24345409,0.0,1.0
2009-06-15,4.2,4.37,4.12,4.34,5013700,2.36275290239246,2.45838813891787,2.31774808520403,2.44151133247221,8912290.39595199,0.0,1.0
2009-06-16,4.14,4.375,4.13,4.26,6931700,2.32899928950114,2.46120093999215,2.32337368735259,2.39650651528378,12321703.200754,0.0,1.0
2009-06-17,4.1,4.22,3.99,4.14,10299500,2.30649688090693,2.37400410668957,2.24461525727284,2.32899928950114,18308262.3477885,0.0,1.0
2009-06-18,4.24,4.26,4.0,4.1,5446500,2.38525531098668,2.39650651528378,2.25024085942139,2.30649688090693,9681630.26139425,0.0,1.0
2009-06-19,4.35,4.39,4.25,4.32,6878700,2.44713693462076,2.46963934321498,2.39088091313523,2.4302601281751,12227491.0638121,0.0,1.0
2009-06-22,3.97,4.23,3.89,4.22,5959900,2.23336405297573,2.37962970883812,2.1883592357873,2.37400410668957,10594243.6784878,0.0,1.0
2009-06-23,4.03,4.07,3.95,3.98,3823100,2.26711766586705,2.28962007446127,2.22211284867862,2.23898965512428,6795894.7309899,0.0,1.0
2009-06-24,4.07,4.18,4.01,4.03,6092600,2.28962007446127,2.35150169809535,2.25586646156995,2.26711766586705,10830129.5383403,0.0,1.0
2009-06-25,4.22,4.32,4.0374,4.09,9403600,2.37400410668957,2.4302601281751,2.27128061145698,2.30087127875837,16715721.715973,0.0,1.0
2009-06-26,4.21,4.25,4.1,4.19,5623000,2.36837850454102,2.39088091313523,2.30649688090693,2.35712730024391,9995374.45328557,0.0,1.0
2009-06-29,4.09,4.25,4.04,4.15,8786700,2.30087127875837,2.39088091313523,2.27274326801561,2.33462489164969,15619127.9937195,0.0,1.0
2009-06-30,4.15,4.19,4.05,4.09,6640700,2.33462489164969,2.35712730024391,2.27836887016416,2.30087127875837,11804425.2413185,0.0,1.0
2009-07-01,4.32,4.38,4.15,4.21,7370100,2.4302601281751,2.46401374106642,2.33462489164969,2.36837850454102,13100997.5561373,0.0,1.0
2009-07-02,4.11,4.28,4.1,4.26,5415400,2.31212248305548,2.40775771958089,2.30649688090693,2.39650651528378,9626347.29047178,0.0,1.0
2009-07-06,4.16,4.2,3.97,4.09,6974500,2.34025049379825,2.36275290239246,2.23336405297573,2.30087127875837,12397783.9453033,0.0,1.0
2009-07-07,4.11,4.19,4.01,4.15,8838100,2.31212248305548,2.35712730024391,2.25586646156995,2.33462489164969,15710495.9906782,0.0,1.0
2009-07-08,4.04,4.1,4.0,4.1,7685800,2.27274326801561,2.30649688090693,2.25024085942139,2.30649688090693,13662181.9265627,0.0,1.0
2009-07-09,4.13,4.17,3.95,4.04,7813400,2.32337368735259,2.3458760959468,2.22211284867862,2.27274326801561,13889002.090219,0.0,1.0
2009-07-10,4.08,4.11,3.94,4.09,7167300,2.29524567660982,2.31212248305548,2.21648724653007,2.30087127875837,12740502.813273,0.0,1.0
2009-07-13,4.34,4.4,3.96,4.09,10589000,2.44151133247221,2.47526494536353,2.22773845082718,2.30087127875837,18822873.9259899,0.0,1.0
2009-07-14,4.57,4.77,4.24,4.31,8406100,2.57090018188894,2.68341222486001,2.38525531098668,2.42463452602655,14942578.1952275,0.0,1.0
2009-07-15,4.91,4.99,4.62,4.7,10745900,2.76217065493976,2.80717547212819,2.59902819263171,2.64403300982014,19101777.4030876,0.0,1.0
2009-07-16,4.81,4.94,4.64,4.86,8625500,2.70591463345422,2.77904746138542,2.61027939692881,2.73404264419699,15332580.890417,0.0,1.0
2009-07-17,4.9,4.94,4.71,4.88,6425000,2.75654505279121,2.77904746138542,2.64965861196869,2.7452938484941,11420999.6198399,0.0,1.0
2009-07-20,4.95,4.99,4.84,4.84,9708600,2.78467306353397,2.80717547212819,2.72279143989988,2.72279143989988,17257885.9002612,0.0,1.0
2009-07-21,4.94,4.94,4.7,4.91,12558800,2.77904746138542,2.77904746138542,2.64403300982014,2.76217065493976,22324365.7627464,0.0,1.0
2009-07-22,5.18,5.33,4.83,4.88,11094800,2.9140619129507,2.998445945179,2.71716583775133,2.7452938484941,19721977.6781635,0.0,1.0
2009-07-23,5.53,5.64,5.15,5.15,17411800,3.11095798815007,3.17283961178416,2.89718510650504,2.89718510650504,30950997.8491407,0.0,1.0
2009-07-24,5.52,5.54,5.3,5.47,5498300,3.10533238600152,3.11658359029863,2.98156913873334,3.07720437525875,9773709.29334878,0.0,1.0
2009-07-27,5.35,5.55,5.29,5.49,8526700,3.00969714947611,3.12220919244718,2.97594353658479,3.08845557955586,15156955.2464575,0.0,1.0
2009-07-28,5.37,5.41,5.27,5.37,6620600,3.02094835377322,3.04345076236743,2.96469233228768,3.02094835377322,11768695.7327801,0.0,1.0
2009-07-29,5.13,5.4,5.07,5.36,13004300,2.88593390220794,3.03782516021888,2.85218028931661,3.01532275162467,23116280.9893049,0.0,1.0
2009-07-30,5.02,5.11,4.5,4.82,21639200,2.82405227857385,2.87468269791083,2.53152096684907,2.71154023560278,38465571.2021229,0.0,1.0
2009-07-31,5.32,5.36,4.94,5.08,12603600,2.99282034303045,3.01532275162467,2.77904746138542,2.85780589146517,22404001.6822747,0.0,1.0
2009-08-03,5.54,5.56,5.37,5.4,13505300,3.11658359029863,3.12783479459573,3.02094835377322,3.03782516021888,24006852.321529,0.0,1.0
2009-08-04,5.41,5.69,5.34,5.48,11154600,3.04345076236743,3.20096762252693,3.00407154732756,3.08282997740731,19828277.4100337,0.0,1.0
2009-08-05,5.42,5.47,5.37,5.45,11956500,3.04907636451599,3.07720437525875,3.02094835377322,3.06595317096165,21253724.8178391,0.0,1.0
2009-08-06,5.3,5.435,5.28,5.43,5413700,2.98156913873334,3.05751476773882,2.97031793443624,3.05470196666454,9623325.39173969,0.0,1.0
2009-08-07,5.58,5.61,5.3429,5.4,6002800,3.13908599889284,3.1559628053385,3.00570297195064,3.03782516021888,10670502.181786,0.0,1.0
2009-08-10,5.75,5.77,5.53,5.58,10073300,3.23472123541825,3.24597243971536,3.11095798815007,3.13908599889284,17906172.0576706,0.0,1.0
2009-08-11,5.57,5.74,5.43,5.69,11364600,3.13346039674429,3.2290956332697,3.05470196666454,3.20096762252693,20201570.7828222,0.0,1.0
2009-08-12,5.84,5.9,5.58,5.58,9336300,3.28535165475523,3.31910526764655,3.13908599889284,3.13908599889284,16596090.0779318,0.0,1.0
2009-08-13,5.71,5.9,5.65,5.9,8574000,3.21221882682404,3.31910526764655,3.17846521393272,3.31910526764655,15241035.1347093,0.0,1.0
2009-08-14,5.6,5.72,5.48,5.67,4641100,3.15033720318995,3.21784442897259,3.08282997740731,3.18971641822982,8249961.29737573,0.0,1.0
2009-08-17,5.23,5.47,5.2,5.45,7627400,2.94218992369347,3.07720437525875,2.92531311724781,3.06595317096165,13558370.8171778,0.0,1.0
2009-08-18,5.59,5.62,5.27,5.31,8319700,3.14471160104139,3.16158840748706,2.96469233228768,2.9871947408819,14788994.6361373,0.0,1.0
2009-08-19,5.61,5.615,5.38,5.41,10320900,3.1559628053385,3.15877560641278,3.02657395592177,3.04345076236743,18346302.7200632,0.0,1.0
2009-08-20,5.64,5.65,5.52,5.6,4825400,3.17283961178416,3.17846521393272,3.10533238600152,3.15033720318995,8577570.67168493,0.0,1.0
2009-08-21,5.83,5.99,5.77,5.95,9951600,3.27972605260668,3.36973568698353,3.24597243971536,3.34723327838932,17689839.6602022,0.0,1.0
2009-08-24,5.64,5.88,5.6,5.85,7244400,3.17283961178416,3.30785406334945,3.15033720318995,3.29097725690379,12877554.808711,0.0,1.0
2009-08-25,5.7,5.8,5.65,5.79,8518500,3.20659322467548,3.26284924616102,3.17846521393272,3.25722364401246,15142379.0290438,0.0,1.0
2009-08-26,5.72,5.79,5.59,5.67,8002800,3.21784442897259,3.25722364401246,3.14471160104139,3.18971641822982,14225677.1607245,0.0,1.0
2009-08-27,5.78,5.8,5.59,5.72,5551000,3.25159804186391,3.26284924616102,3.14471160104139,3.21784442897259,9867388.15404381,0.0,1.0
2009-08-28,6.17,6.215,5.82,5.84,13099600,3.4709965256575,3.49631173532599,3.27410045045813,3.28535165475523,23285685.0770514,0.0,1.0
2009-08-31,5.93,6.14,5.8902,6.05,8552300,3.33598207409221,3.45411971921184,3.31359217754097,3.40348929987486,15202461.4861879,0.0,1.0
2009-09-01,5.68,5.98,5.62,5.91,8503100,3.19534202037838,3.36411008483498,3.16158840748706,3.32473086979511,15115004.181706,0.0,1.0
2009-09-02,5.64,5.79,5.57,5.7,6784900,3.17283961178416,3.25722364401246,3.13346039674429,3.20659322467548,12060753.3572999,0.0,1.0
2009-09-03,5.91,5.92,5.63,5.7,6743800,3.32473086979511,3.33035647194366,3.16721400963561,3.20659322467548,11987694.5114827,0.0,1.0
2009-09-04,6.06,6.07,5.86,5.91,6604500,3.40911490202341,3.41474050417196,3.29660285905234,3.32473086979511,11740076.5741997,0.0,1.0
2009-09-08,5.97,6.15,5.88,6.08,10739200,3.35848448268643,3.45974532136039,3.30785406334945,3.42036610632052,19089867.5669082,0.0,1.0
2009-09-09,6.23,6.24,5.86,5.96,17402800,3.50475013854882,3.51037574069737,3.29660285905234,3.35285888053787,30934999.5617354,0.0,1.0
2009-09-10,6.57,6.62,6.22,6.26,13263800,3.69602061159964,3.7241486223424,3.49912453640026,3.52162694499448,23577564.9428222,0.0,1.0
2009-09-11,6.58,6.75,6.5,6.72,9281100,3.70164621374819,3.7972814502736,3.65664139655976,3.78040464382794,16497967.2485131,0.0,1.0
2009-09-14,6.63,6.65,6.38,6.52,7821400,3.72977422449096,3.74102542878806,3.58913417077712,3.66789260085687,13903222.7901348,0.0,1.0
2009-09-15,6.92,6.94,6.61,6.7,9513100,3.89291668679901,3.90416789109611,3.71852302019385,3.76915343953083,16910367.5460699,0.0,1.0
2009-09-16,7.46,7.74,7.36,7.71,25988900,4.1966992028209,4.35421606298039,4.14044318133536,4.33733925653473,46197543.5050673,0.0,1.0
2009-09-17,7.29,7.49,7.16,7.48,12082000,4.10106396629549,4.21357600926656,4.02793113836429,4.207950407118,21476812.0477675,0.0,1.0
2009-09-18,7.37,7.41,7.2,7.34,11259900,4.14606878348391,4.16857119207813,4.05043354695851,4.12919197703825,20015457.3726748,0.0,1.0
2009-09-21,7.32,7.41,7.25,7.36,6572800,4.11794077274115,4.16857119207813,4.07856155770127,4.14044318133536,11683727.0507835,0.0,1.0
2009-09-22,7.52,7.6,7.32,7.4,10001200,4.23045281571222,4.27545763290064,4.11794077274115,4.16294558992958,17778007.9996798,0.0,1.0
2009-09-23,7.41,7.69,7.41,7.54,11286400,4.16857119207813,4.32608805223763,4.16857119207813,4.24170402000932,20062563.4411457,0.0,1.0
2009-09-24,7.1,7.55,7.06,7.5,9027400,3.99417752547297,4.24732962215788,3.97167511687876,4.21920161141511,16046993.3024347,0.0,1.0
2009-09-25,6.92,7.1,6.87,6.99,8641400,3.89291668679901,3.99417752547297,3.86478867605624,3.93229590183888,15360844.5314996,0.0,1.0
2009-09-28,7.18,7.26,6.96,7.02,9270200,4.0391823426614,4.08418715984983,3.91541909539322,3.94917270828454,16478591.5448778,0.0,1.0
2009-09-29,7.19,7.25,7.04,7.2,14774100,4.04480794480995,4.07856155770127,3.96042391258165,4.05043354695851,26262255.3281677,0.0,1.0
2009-09-30,7.47,7.49,7.07,7.35,21735600,4.20232480496945,4.21357600926656,3.97730071902731,4.13481757918681,38636930.6361078,0.0,1.0
2009-10-01,6.97,7.42,6.97,7.42,11375900,3.92104469754178,4.17419679422668,3.92104469754178,4.17419679422668,20221657.5214532,0.0,1.0
2009-10-02,6.94,7.01,6.74,6.83,8397600,3.90416789109611,3.94354710613599,3.79165584812505,3.84228626746203,14927468.701567,0.0,1.0
2009-10-05,7.1,7.19,6.97,6.99,6354900,3.99417752547297,4.04480794480995,3.92104469754178,3.93229590183888,11296390.7368281,0.0,1.0
2009-10-06,7.26,7.36,7.11,7.18,7934700,4.08418715984983,4.14044318133536,3.99980312762152,4.0391823426614,14104623.4526916,0.0,1.0
2009-10-07,7.27,7.29,7.11,7.21,6385400,4.08981276199838,4.10106396629549,3.99980312762152,4.05605914910706,11350607.1552569,0.0,1.0
2009-10-08,7.39,7.45,7.21,7.33,6450600,4.15731998778102,4.19107360067234,4.05605914910706,4.1235663748897,11466505.8595704,0.0,1.0
2009-10-09,7.49,7.5,7.28,7.37,7064200,4.21357600926656,4.21920161141511,4.09543836414693,4.14606878348391,12557233.5431087,0.0,1.0
2009-10-12,7.63,7.67,7.45,7.52,8122600,4.2923344393463,4.31483684794052,4.19107360067234,4.23045281571222,14438632.1419629,0.0,1.0
2009-10-13,7.64,7.75,7.361,7.59,11770900,4.29796004149486,4.35984166512895,4.14100574155022,4.26983203075209,20923804.5797936,0.0,1.0
2009-10-14,7.85,7.97,7.735,7.83,8597000,4.41609768661448,4.48360491239712,4.35140326190612,4.40484648231737,15281919.6469672,0.0,1.0
2009-10-15,7.84,7.85,7.7,7.79,7659900,4.41047208446593,4.41609768661448,4.33171365438618,4.38234407372316,13616142.4105855,0.0,1.0
2009-10-16,7.58,7.81,7.45,7.81,8902000,4.26420642860354,4.39359527802027,4.19107360067234,4.39359527802027,15824083.8312553,0.0,1.0
2009-10-19,7.76,7.86,7.5499,7.59,10485800,4.3654672672775,4.42172328876303,4.24727336613639,4.26983203075209,18639426.8970767,0.0,1.0
2009-10-20,7.51,7.79,7.44,7.77,9912400,4.22482721356366,4.38234407372316,4.18544799852379,4.37109286942605,17620158.230615,0.0,1.0
2009-10-21,7.47,7.77,7.45,7.45,7947600,4.20232480496945,4.37109286942605,4.19107360067234,4.19107360067234,14127554.3313058,0.0,1.0
2009-10-22,7.51,7.54,7.25,7.43,7555300,4.22482721356366,4.24170402000932,4.07856155770127,4.17982239637524,13430206.759187,0.0,1.0
2009-10-23,7.24,7.51,7.16,7.49,9243500,4.07293595555272,4.22482721356366,4.02793113836429,4.21357600926656,16431129.958909,0.0,1.0
2009-10-26,7.11,7.48,7.03,7.24,14995300,3.99980312762152,4.207950407118,3.9547983104331,4.07293595555272,26655457.6808383,0.0,1.0
2009-10-27,6.73,7.32,6.68,7.18,15807600,3.78603024597649,4.11794077274115,3.75790223523372,4.0391823426614,28099391.9985341,0.0,1.0
2009-10-28,6.43,6.77,6.42,6.69,20955200,3.61726218151989,3.80853265457071,3.61163657937133,3.76352783738228,37249701.359326,0.0,1.0
2009-10-29,6.75,6.88,6.59,6.6,11531700,3.7972814502736,3.87041427820479,3.70727181589674,3.7128974180453,20498605.6523125,0.0,1.0
2009-10-30,6.48,6.79,6.41,6.7,10991600,3.64539019226266,3.81978385886781,3.60601097722278,3.76915343953083,19538530.6492502,0.0,1.0
2009-11-02,6.44,6.7,6.32,6.52,14040600,3.62288778366844,3.76915343953083,3.5553805578858,3.66789260085687,24958394.904642,0.0,1.0
2009-11-03,6.72,6.7599,6.34,6.42,10997400,3.78040464382794,3.80285079640067,3.56663176218291,3.61163657937133,19548840.6566891,0.0,1.0
2009-11-04,6.73,6.84,6.66,6.75,11068700,3.78603024597649,3.84791186961058,3.74665103093662,3.7972814502736,19675582.6446883,0.0,1.0
2009-11-05,7.1,7.15,6.8499,6.87,9083600,3.99417752547297,4.02230553621574,3.85348121573765,3.86478867605624,16146893.7193429,0.0,1.0
2009-11-06,6.94,7.095,6.81,6.8908,5843800,3.90416789109611,3.99136472439869,3.83103506316492,3.87648992852523,10387865.7709604,0.0,1.0
2009-11-09,7.05,7.08,6.94,7.0,8212200,3.9660495147302,3.98292632117586,3.90416789109611,3.93792150398744,14597903.9810194,0.0,1.0
2009-11-10,7.15,7.18,7.0,7.02,6364600,4.02230553621574,4.0391823426614,3.93792150398744,3.94917270828454,11313633.335476,0.0,1.0
2009-11-11,7.18,7.32,7.15,7.18,7587300,4.0391823426614,4.11794077274115,4.02230553621574,4.0391823426614,13487089.55885,0.0,1.0
2009-11-12,7.12,7.2402,7.07,7.2,5886000,4.00542872977008,4.07304846759569,3.97730071902731,4.05043354695851,10462879.963016,0.0,1.0
2009-11-13,7.09,7.15,7.03,7.12,7825800,3.98855192332442,4.02230553621574,3.9547983104331,4.00542872977008,13911044.1750884,0.0,1.0
2009-11-16,7.31,7.32,7.1,7.11,8260400,4.11231517059259,4.11794077274115,3.99417752547297,3.99980312762152,14683583.6980118,0.0,1.0
2009-11-17,7.32,7.33,7.16,7.29,5887800,4.11794077274115,4.1235663748897,4.02793113836429,4.10106396629549,10466079.620497,0.0,1.0
2009-11-18,7.35,7.36,7.23,7.26,8713000,4.13481757918681,4.14044318133536,4.06731035340417,4.08418715984983,15488119.7957456,0.0,1.0
2009-11-19,7.2,7.28,6.92,7.27,11187300,4.05043354695851,4.09543836414693,3.89291668679901,4.08981276199838,19886404.5209393,0.0,1.0
2009-11-20,7.17,7.24,7.02,7.02,8069600,4.03355674051284,4.07293595555272,3.94917270828454,3.94917270828454,14344420.0050211,0.0,1.0
2009-11-23,7.47,7.49,7.25,7.26,11835600,4.20232480496945,4.21357600926656,4.07856155770127,4.08418715984983,21038814.4903623,0.0,1.0
2009-11-24,7.3,7.52,7.24,7.44,6932100,4.10668956844404,4.23045281571222,4.07293595555272,4.18544799852379,12322414.2357498,0.0,1.0
2009-11-25,7.4,7.44,7.22,7.34,3523000,4.16294558992958,4.18544799852379,4.06168475125561,4.12919197703825,6262440.72540016,0.0,1.0
2009-11-27,7.14,7.24,6.98,7.05,6138600,4.01667993406718,4.07293595555272,3.92667029969033,3.9660495147302,10911898.562856,0.0,1.0
2009-11-30,7.07,7.35,6.86,7.27,12321800,3.97730071902731,4.13481757918681,3.85916307390769,4.08981276199838,21903077.5277422,0.0,1.0
2009-12-01,7.38,7.44,7.15,7.2,11078200,4.15169438563247,4.18544799852379,4.02230553621574,4.05043354695851,19692469.7258382,0.0,1.0
2009-12-02,7.51,7.5685,7.32,7.32,11018000,4.22482721356366,4.2577369861327,4.11794077274115,4.11794077274115,19585458.9589722,0.0,1.0
2009-12-03,7.28,7.64,7.28,7.55,10615100,4.09543836414693,4.29796004149486,4.09543836414693,4.24732962215788,18869268.9594651,0.0,1.0
2009-12-04,7.28,7.56,7.2,7.45,10795000,4.09543836414693,4.25295522430643,4.05043354695851,4.19107360067234,19189056.9488206,0.0,1.0
2009-12-07,7.3,7.44,7.25,7.29,3708800,4.10668956844404,4.18544799852379,4.07856155770127,4.10106396629549,6592716.48094356,0.0,1.0
2009-12-08,7.11,7.34,7.09,7.25,8578600,3.99980312762152,4.12919197703825,3.98855192332442,4.07856155770127,15249212.0371609,0.0,1.0
2009-12-09,7.26,7.27,6.97,7.08,8618300,4.08418715984983,4.08981276199838,3.92104469754178,3.98292632117586,15319782.2604928,0.0,1.0
2009-12-10,7.14,7.32,7.07,7.28,6809500,4.01667993406718,4.11794077274115,3.97730071902731,4.09543836414693,12104482.0095409,0.0,1.0
2009-12-11,7.06,7.23,7.0,7.2076,6659600,3.97167511687876,4.06731035340417,3.93792150398744,4.05470900459141,11838021.6448694,0.0,1.0
2009-12-14,7.1,7.18,7.0,7.14,6540000,3.99417752547297,4.0391823426614,3.93792150398744,4.01667993406718,11625422.1811289,0.0,1.0
2009-12-15,7.09,7.24,7.05,7.08,6745400,3.98855192332442,4.07293595555272,3.9660495147302,3.98292632117586,11990538.6514659,0.0,1.0
2009-12-16,7.2,7.29,7.1,7.1,5877900,4.05043354695851,4.10106396629549,3.99417752547297,3.99417752547297,10448481.5043513,0.0,1.0
2009-12-17,7.07,7.14,6.99,7.07,9138600,3.97730071902731,4.01667993406718,3.93229590183888,3.97730071902731,16244661.0312637,0.0,1.0
2009-12-18,7.05,7.15,7.025,7.09,9190700,3.9660495147302,4.02230553621574,3.95198550935882,3.98855192332442,16337273.3394651,0.0,1.0
2009-12-21,7.3,7.35,7.11,7.14,6232800,4.10668956844404,4.13481757918681,3.99980312762152,4.01667993406718,11079347.3043639,0.0,1.0
2009-12-22,7.55,7.56,7.31,7.42,8907100,4.24732962215788,4.25295522430643,4.11231517059259,4.17419679422668,15833149.5274515,0.0,1.0
2009-12-23,7.41,7.59,7.4,7.51,5262800,4.16857119207813,4.26983203075209,4.16294558992958,4.22482721356366,9355087.43957877,0.0,1.0
2009-12-24,7.52,7.545,7.4475,7.46,1600600,4.23045281571222,4.2445168210836,4.1896672001352,4.1966992028209,2845206.53564448,0.0,1.0
2009-12-28,7.47,7.6,7.38,7.56,4902300,4.20232480496945,4.27545763290064,4.15169438563247,4.25295522430643,8714267.1496251,0.0,1.0
2009-12-29,7.42,7.45,7.34,7.45,3490400,4.17419679422668,4.19107360067234,4.12919197703825,4.19107360067234,6204491.37324347,0.0,1.0
2009-12-30,7.4,7.45,7.34,7.36,4001300,4.16294558992958,4.19107360067234,4.12919197703825,4.14044318133536,7112660.8216133,0.0,1.0
2009-12-31,7.31,7.44,7.28,7.41,4056400,4.11231517059259,4.18544799852379,4.09543836414693,4.16857119207813,7210605.89228307,0.0,1.0
2010-01-04,7.36,7.49,7.33,7.46,7226000,4.14044318133536,4.21357600926656,4.1235663748897,4.1966992028209,12844847.1989048,0.0,1.0
2010-01-05,7.29,7.44,7.22,7.36,8108200,4.10106396629549,4.18544799852379,4.06168475125561,4.14044318133536,14413034.8821146,0.0,1.0
2010-01-06,7.27,7.34,7.22,7.24,9776900,4.08981276199838,4.12919197703825,4.06168475125561,4.07293595555272,17379295.1257919,0.0,1.0
2010-01-07,7.23,7.33,7.09,7.23,9928700,4.06731035340417,4.1235663748897,3.98855192332442,4.06731035340417,17649132.9066933,0.0,1.0
2010-01-08,7.26,7.29,7.15,7.15,6587400,4.08418715984983,4.10106396629549,4.02230553621574,4.02230553621574,11709679.8281297,0.0,1.0
2010-01-11,7.14,7.271,7.08,7.23,5345000,4.01667993406718,4.09037532221323,3.98292632117586,4.06731035340417,9501205.13121315,0.0,1.0
2010-01-12,7.04,7.1,6.86,7.07,8419900,3.96042391258165,3.99417752547297,3.85916307390769,3.97730071902731,14967108.9025821,0.0,1.0
2010-01-13,7.25,7.27,6.9212,7.05,9609300,4.07856155770127,4.08981276199838,3.89359175905683,3.9660495147302,17081371.4625569,0.0,1.0
2010-01-14,7.22,7.32,7.13,7.15,6218700,4.06168475125561,4.11794077274115,4.01105433191863,4.02230553621574,11054283.3207624,0.0,1.0
2010-01-15,7.08,7.29,7.01,7.16,6085000,3.98292632117586,4.10106396629549,3.94354710613599,4.02793113836429,10816619.8734204,0.0,1.0
2010-01-19,7.26,7.35,7.1,7.1,6655200,4.08418715984983,4.13481757918681,3.99417752547297,3.99417752547297,11830200.2599157,0.0,1.0
2010-01-20,7.04,7.23,6.9,7.19,8382700,3.96042391258165,4.06731035340417,3.8816654825019,4.04480794480995,14900982.6479739,0.0,1.0
2010-01-21,7.11,7.26,6.96,7.04,12217000,3.99980312762152,4.08418715984983,3.91541909539322,3.96042391258165,21716786.3588459,0.0,1.0
2010-01-22,6.82,7.16,6.81,7.08,7336100,3.83666066531347,4.02793113836429,3.83103506316492,3.98292632117586,13040559.5814954,0.0,1.0
2010-01-25,6.9118,6.98,6.79,6.92,5763700,3.88830369303719,3.92667029969033,3.81978385886781,3.89291668679901,10245481.0130539,0.0,1.0
2010-01-26,6.57,6.87,6.52,6.85,18246400,3.69602061159964,3.86478867605624,3.66789260085687,3.85353747175913,32434572.3678517,0.0,1.0
2010-01-27,7.1,7.11,6.75,6.8,22531000,3.99417752547297,3.99980312762152,3.7972814502736,3.82540946101637,40050823.7252317,0.0,1.0
2010-01-28,6.6001,6.911,6.32,6.9,24487000,3.71295367406678,3.88785364486531,3.5553805578858,3.8816654825019,43527784.8546336,0.0,1.0
2010-01-29,6.34,6.89,6.32,6.8,16046800,3.56663176218291,3.87603988035335,3.5553805578858,3.82540946101637,28524590.9260151,0.0,1.0
2010-02-01,6.58,6.665,6.4,6.54,9544500,3.70164621374819,3.74946383201089,3.60038537507423,3.67914380515398,16966183.7932393,0.0,1.0
2010-02-02,6.83,6.87,6.58,6.6,8063300,3.84228626746203,3.86478867605624,3.70164621374819,3.7128974180453,14333221.2038374,0.0,1.0
2010-02-03,6.88,6.98,6.75,6.81,8406300,3.87041427820479,3.92667029969033,3.7972814502736,3.83103506316492,14942933.7127254,0.0,1.0
2010-02-04,6.6,6.83,6.45,6.79,13335000,3.7128974180453,3.84228626746203,3.62851338581699,3.81978385886781,23704129.1720724,0.0,1.0
2010-02-05,6.53,6.73,6.48,6.6,17321700,3.67351820300542,3.78603024597649,3.64539019226266,3.7128974180453,30790837.2163395,0.0,1.0
2010-02-08,6.48,6.74,6.4,6.55,12486800,3.64539019226266,3.79165584812505,3.60038537507423,3.68476940730253,22196379.4635046,0.0,1.0
2010-02-09,6.64,6.69,6.53,6.59,11150000,3.73539982663951,3.76352783738228,3.67351820300542,3.70727181589674,19820100.5075821,0.0,1.0
2010-02-10,6.71,6.77,6.58,6.63,6113000,3.77477904167938,3.80853265457071,3.70164621374819,3.72977422449096,10866392.3231255,0.0,1.0
2010-02-11,6.87,6.91,6.63,6.68,8922000,3.86478867605624,3.88729108465045,3.72977422449096,3.75790223523372,15859635.5810447,0.0,1.0
2010-02-12,6.79,6.82,6.59,6.74,7412400,3.81978385886781,3.83666066531347,3.70727181589674,3.79165584812505,13176189.5069419,0.0,1.0
2010-02-16,6.91,6.98,6.75,6.84,6662500,3.88729108465045,3.92667029969033,3.7972814502736,3.84791186961058,11843176.6485889,0.0,1.0
2010-02-17,7.04,7.09,6.94,6.96,4674600,3.96042391258165,3.98855192332442,3.90416789109611,3.91541909539322,8309510.47827296,0.0,1.0
2010-02-18,7.22,7.28,6.96,7.05,7742300,4.06168475125561,4.09543836414693,3.91541909539322,3.9660495147302,13762615.6197178,0.0,1.0
2010-02-19,7.27,7.38,7.08,7.08,7216600,4.08981276199838,4.15169438563247,3.98292632117586,3.98292632117586,12828137.8765038,0.0,1.0
2010-02-22,7.2,7.33,7.19,7.28,4137300,4.05043354695851,4.1235663748897,4.04480794480995,4.09543836414693,7354412.72018112,0.0,1.0
2010-02-23,7.04,7.25,6.88,7.14,7651400,3.96042391258165,4.07856155770127,3.87041427820479,4.01667993406718,13601032.916925,0.0,1.0
2010-02-24,7.13,7.27,7.09,7.11,7622800,4.01105433191863,4.08981276199838,3.98855192332442,3.99980312762152,13550193.9147262,0.0,1.0
2010-02-25,6.96,7.051,6.83,6.97,9130200,3.91541909539322,3.96661207494506,3.84228626746203,3.92104469754178,16229729.2963522,0.0,1.0
2010-02-26,6.96,7.01,6.83,6.96,5994300,3.91541909539322,3.94354710613599,3.84228626746203,3.91541909539322,10655392.6881255,0.0,1.0
2010-03-01,7.16,7.2,6.97,7.01,6009500,4.02793113836429,4.05043354695851,3.92104469754178,3.94354710613599,10682412.0179655,0.0,1.0
2010-03-02,7.1,7.21,7.06,7.17,8475400,3.99417752547297,4.05605914910706,3.97167511687876,4.03355674051284,15065765.0082477,0.0,1.0
2010-03-03,7.15,7.24,7.1,7.14,5248800,4.02230553621574,4.07293595555272,3.99417752547297,4.01667993406718,9330201.2147262,0.0,1.0
2010-03-04,7.21,7.21,7.08,7.18,4097700,4.05605914910706,4.05605914910706,3.98292632117586,4.0391823426614,7284020.25559814,0.0,1.0
2010-03-05,7.28,7.32,7.19,7.21,3933400,4.09543836414693,4.11794077274115,4.04480794480995,4.05605914910706,6991962.63107835,0.0,1.0
2010-03-08,7.23,7.3,7.18,7.24,3890000,4.06731035340417,4.10668956844404,4.0391823426614,4.07293595555272,6914815.33403538,0.0,1.0
2010-03-09,7.22,7.25,7.17,7.2,3726700,4.06168475125561,4.07856155770127,4.03355674051284,4.05043354695851,6624535.29700506,0.0,1.0
2010-03-10,7.46,7.49,7.17,7.2,10397500,4.1966992028209,4.21357600926656,4.03355674051284,4.05043354695851,18482465.9217565,0.0,1.0
2010-03-11,7.44,7.49,7.35,7.49,3706900,4.18544799852379,4.21357600926656,4.13481757918681,4.21357600926656,6589339.06471356,0.0,1.0
2010-03-12,7.39,7.46,7.34,7.46,2524500,4.15731998778102,4.1966992028209,4.12919197703825,4.1966992028209,4487519.61716512,0.0,1.0
2010-03-15,7.44,7.48,7.3501,7.41,3980000,4.18544799852379,4.207950407118,4.13487383520829,4.16857119207813,7074798.20808761,0.0,1.0
2010-03-16,7.67,7.685,7.4,7.47,8582500,4.31483684794052,4.32327525116335,4.16294558992958,4.20232480496945,15256144.6283698,0.0,1.0
2010-03-17,7.74,7.845,7.6,7.66,5733200,4.35421606298039,4.4132848855402,4.27545763290064,4.30921124579197,10191264.5946251,0.0,1.0
2010-03-18,7.68,7.83,7.61,7.7,5918600,4.32046245008907,4.40484648231737,4.2810832350492,4.33171365438618,10520829.3151727,0.0,1.0
2010-03-19,7.75,7.83,7.61,7.77,14100700,4.35984166512895,4.40484648231737,4.2810832350492,4.37109286942605,25065227.912759,0.0,1.0
2010-03-22,7.84,7.99,7.68,7.73,10262500,4.41047208446593,4.49485611669423,4.32046245008907,4.34859046083184,18242491.6106782,0.0,1.0
2010-03-23,8.23,8.38,8.0,8.06,14823000,4.62987056825951,4.71425460048782,4.50048171884278,4.5342353317341,26349179.3564027,0.0,1.0
2010-03-24,8.03,8.18,7.99,8.15,8238100,4.51735852528844,4.60174255751675,4.49485611669423,4.58486575107109,14643943.4969966,0.0,1.0
2010-03-25,7.91,8.19,7.89,8.14,7296000,4.4498512995058,4.6073681596653,4.4386000952087,4.57924014892253,12969278.3231677,0.0,1.0
2010-03-26,7.86,8.0,7.79,7.93,5816200,4.42172328876303,4.50048171884278,4.38234407372316,4.46110250380291,10338804.3562511,0.0,1.0
2010-03-29,7.95,8.0,7.89,7.93,3668900,4.47235370810002,4.50048171884278,4.4386000952087,4.46110250380291,6521790.74011373,0.0,1.0
2010-03-30,7.95,8.065,7.91,7.99,5497900,4.47235370810002,4.53704813280838,4.4498512995058,4.49485611669423,9772998.25835298,0.0,1.0
2010-03-31,7.84,7.98,7.81,7.93,5680800,4.41047208446593,4.48923051454568,4.39359527802027,4.46110250380291,10098119.0101769,0.0,1.0
2010-04-01,7.81,7.95,7.71,7.89,4474200,4.39359527802027,4.47235370810002,4.33733925653473,4.4386000952087,7953281.94538331,0.0,1.0
2010-04-05,7.97,8.0,7.85,7.87,5774000,4.48360491239712,4.50048171884278,4.41609768661448,4.42734889091159,10263790.1641955,0.0,1.0
2010-04-06,7.94,7.95,7.86,7.94,4747300,4.46672810595146,4.47235370810002,4.42172328876303,4.46672810595146,8438741.08875738,0.0,1.0
2010-04-07,7.84,7.94,7.8,7.94,6306400,4.41047208446593,4.46672810595146,4.38796967587171,4.46672810595146,11210177.7435889,0.0,1.0
2010-04-08,7.91,8.05,7.75,8.0,9043700,4.4498512995058,4.52860972958555,4.35984166512895,4.50048171884278,16075967.9785131,0.0,1.0
2010-04-09,7.92,8.02,7.89,7.97,5622200,4.45547690165436,4.51173292313989,4.4386000952087,4.48360491239712,9993952.38329401,0.0,1.0
2010-04-12,8.11,8.2007,7.93,7.99,8622100,4.56236334247687,4.61338755396425,4.46110250380291,4.49485611669423,15326537.0929528,0.0,1.0
2010-04-13,7.93,8.14,7.89,8.1,7497300,4.46110250380291,4.57924014892253,4.4386000952087,4.55673774032832,13327106.6847978,0.0,1.0
2010-04-14,8.14,8.17,7.935,7.97,14832900,4.57924014892253,4.59611695536819,4.46391530487719,4.48360491239712,26366777.4725485,0.0,1.0
2010-04-15,8.02,8.15,8.0,8.15,6017800,4.51173292313989,4.58486575107109,4.50048171884278,4.58486575107109,10697165.9941281,0.0,1.0
2010-04-16,7.92,8.05,7.79,8.0,6285700,4.45547690165436,4.52860972958555,4.38234407372316,4.50048171884278,11173381.6825569,0.0,1.0
2010-04-19,7.77,7.89,7.61,7.87,6641800,4.37109286942605,4.4386000952087,4.2810832350492,4.42734889091159,11806380.5875569,0.0,1.0
2010-04-20,7.87,7.94,7.75,7.79,6238700,4.42734889091159,4.46672810595146,4.35984166512895,4.38234407372316,11089835.0705518,0.0,1.0
2010-04-21,7.81,7.93,7.7,7.84,5311900,4.39359527802027,4.46110250380291,4.33171365438618,4.41047208446593,9442366.9853117,0.0,1.0
2010-04-22,8.0,8.06,7.58,7.72,11111100,4.50048171884278,4.5342353317341,4.26420642860354,4.34296485868329,19750952.3542418,0.0,1.0
2010-04-23,8.25,8.26,8.02,8.07,9484600,4.64112177255662,4.64674737470517,4.51173292313989,4.53986093388266,16859706.3026201,0.0,1.0
2010-04-26,8.12,8.38,8.11,8.3,9914000,4.56798894462542,4.71425460048782,4.56236334247687,4.66924978329939,17623002.3705982,0.0,1.0
2010-04-27,7.94,8.265,7.88,8.12,10717800,4.46672810595146,4.64956017577945,4.43297449306014,4.56798894462542,19051827.1946335,0.0,1.0
2010-04-28,7.91,7.99,7.55,7.78,17562800,4.4498512995058,4.49485611669423,4.24732962215788,4.37671847157461,31219413.5600506,0.0,1.0
2010-04-29,8.08,8.13,7.9,7.95,7938600,4.54548653603121,4.57361454677398,4.44422569735725,4.47235370810002,14111556.0439006,0.0,1.0
2010-04-30,7.74,8.14,7.69,8.03,7614700,4.35421606298039,4.57924014892253,4.32608805223763,4.51735852528844,13535795.4560615,0.0,1.0
2010-05-03,7.89,8.09,7.86,7.86,8062800,4.4386000952087,4.55111213817977,4.42172328876303,4.42172328876303,14332332.4100927,0.0,1.0
2010-05-04,7.49,7.75,7.35,7.71,9644200,4.21357600926656,4.35984166512895,4.13481757918681,4.33733925653473,17143409.2659393,0.0,1.0
2010-05-05,7.47,7.65,7.28,7.35,8927700,4.20232480496945,4.30358564364341,4.09543836414693,4.13481757918681,15869767.8297346,0.0,1.0
2010-05-06,7.1,7.62,6.43,7.47,14860700,3.99417752547297,4.28670883719775,3.61726218151989,4.20232480496945,26416194.4047557,0.0,1.0
2010-05-07,6.97,7.22,6.79,7.15,19382800,3.92104469754178,4.06168475125561,3.81978385886781,4.02230553621574,34454622.7908845,0.0,1.0
2010-05-10,7.25,7.37,6.81,7.36,10040500,4.07856155770127,4.14606878348391,3.83103506316492,4.14044318133536,17847867.188016,0.0,1.0
2010-05-11,7.22,7.37,7.05,7.12,8161600,4.06168475125561,4.14606878348391,3.9660495147302,4.00542872977008,14507958.0540522,0.0,1.0
2010-05-12,7.35,7.385,7.17,7.2,8432000,4.13481757918681,4.15450718670674,4.03355674051284,4.05043354695851,14988617.7112047,0.0,1.0
2010-05-13,7.22,7.38,7.16,7.27,6519900,4.06168475125561,4.15169438563247,4.02793113836429,4.08981276199838,11589692.6725906,0.0,1.0
2010-05-14,6.95,7.16,6.79,7.11,7758300,3.90979349324467,4.02793113836429,3.81978385886781,3.99980312762152,13791057.0195493,0.0,1.0
2010-05-17,6.98,7.12,6.75,6.93,8249100,3.92667029969033,4.00542872977008,3.7972814502736,3.89854228894756,14663496.9593808,0.0,1.0
2010-05-18,6.79,7.06,6.69,6.99,8302600,3.81978385886781,3.97167511687876,3.76352783738228,3.93229590183888,14758597.8900674,0.0,1.0
2010-05-19,6.67,6.84,6.56,6.79,7787300,3.75227663308517,3.84791186961058,3.69039500945108,3.81978385886781,13842607.0567439,0.0,1.0
2010-05-20,6.3625,6.55,6.34,6.52,9393800,3.57928936701715,3.68476940730253,3.56663176218291,3.66789260085687,16698301.3585762,0.0,1.0
2010-05-21,6.42,6.52,6.08,6.24,10536200,3.61163657937133,3.66789260085687,3.42036610632052,3.51037574069737,18729017.3065459,0.0,1.0
2010-05-24,6.43,6.57,6.29,6.31,6615800,3.61726218151989,3.69602061159964,3.53850375144014,3.54975495573725,11760163.3128307,0.0,1.0
2010-05-25,6.4,6.4,6.12,6.27,8955200,3.60038537507423,3.60038537507423,3.44286851491473,3.52725254714303,15918651.485695,0.0,1.0
2010-05-26,6.395,6.63,6.38,6.54,14940500,3.59757257399995,3.72977422449096,3.58913417077712,3.67914380515398,26558045.8864153,0.0,1.0
2010-05-27,6.74,6.75,6.5,6.53,6689600,3.79165584812505,3.7972814502736,3.65664139655976,3.67351820300542,11891349.2695535,0.0,1.0
2010-05-28,6.56,6.77,6.41,6.77,9071900,3.69039500945108,3.80853265457071,3.60601097722278,3.80853265457071,16126095.9457161,0.0,1.0
2010-06-01,6.35,6.575,6.34,6.48,8161200,3.57225736433146,3.69883341267391,3.56663176218291,3.64539019226266,14507247.0190564,0.0,1.0
2010-06-02,6.53,6.54,6.3,6.31,7878000,3.67351820300542,3.67914380515398,3.54412935358869,3.54975495573725,14003834.2420388,0.0,1.0
2010-06-03,6.8,6.81,6.48,6.49,9946500,3.82540946101637,3.83103506316492,3.64539019226266,3.65101579441121,17680773.9640059,0.0,1.0
2010-06-04,6.38,6.6825,6.33,6.55,10899700,3.58913417077712,3.75930863577086,3.56100616003435,3.68476940730253,19375170.358968,0.0,1.0
2010-06-07,6.15,6.48,6.14,6.4,5753800,3.45974532136039,3.64539019226266,3.45411971921184,3.60038537507423,10227882.8969082,0.0,1.0
2010-06-08,6.32,6.4,6.01,6.18,15875600,3.5553805578858,3.60038537507423,3.38098689128064,3.47662212780605,28220267.947818,0.0,1.0
2010-06-09,6.47,6.71,6.36,6.37,13701500,3.6397645901141,3.77477904167938,3.57788296648001,3.58350856862857,24355614.9869629,0.0,1.0
2010-06-10,6.61,6.73,6.5,6.6,5961500,3.71852302019385,3.78603024597649,3.65664139655976,3.7128974180453,10597087.8184709,0.0,1.0
2010-06-11,6.67,6.75,6.47,6.48,6076800,3.75227663308517,3.7972814502736,3.6397645901141,3.64539019226266,10802043.6560067,0.0,1.0
2010-06-14,6.63,6.88,6.63,6.78,4426700,3.72977422449096,3.87041427820479,3.72977422449096,3.81415825671926,7868846.53963352,0.0,1.0
2010-06-15,6.91,6.93,6.66,6.68,5534700,3.88729108465045,3.89854228894756,3.74665103093662,3.75790223523372,9838413.47796547,0.0,1.0
2010-06-16,6.73,6.85,6.62,6.82,7360400,3.78603024597649,3.85353747175913,3.7241486223424,3.83666066531347,13083754.9574895,0.0,1.0
2010-06-17,6.68,6.76,6.62,6.75,5096100,3.75790223523372,3.80290705242215,3.7241486223424,3.7972814502736,9058763.60508426,0.0,1.0
2010-06-18,6.72,6.73,6.56,6.67,8349600,3.78040464382794,3.78603024597649,3.69039500945108,3.75227663308517,14842144.5020724,0.0,1.0
2010-06-21,6.61,6.85,6.53,6.82,7780200,3.71852302019385,3.85353747175913,3.67351820300542,3.83666066531347,13829986.1855687,0.0,1.0
2010-06-22,6.34,6.71,6.29,6.6,12106900,3.56663176218291,3.77477904167938,3.53850375144014,3.7128974180453,21521073.9762552,0.0,1.0
2010-06-23,6.45,6.55,6.32,6.45,10759000,3.62851338581699,3.68476940730253,3.5553805578858,3.62851338581699,19125063.7991997,0.0,1.0
2010-06-24,6.28,6.44,6.25,6.41,5941600,3.53287814929159,3.62288778366844,3.51600134284592,3.60601097722278,10561713.8274305,0.0,1.0
2010-06-25,6.29,6.39,6.26,6.34,5706500,3.53850375144014,3.59475977292567,3.52162694499448,3.56663176218291,10143803.0086563,0.0,1.0
2010-06-28,6.17,6.315,6.15,6.26,11237100,3.4709965256575,3.55256775681152,3.45974532136039,3.52162694499448,19974928.3779149,0.0,1.0
2010-06-29,5.52,6.01,5.4975,6.01,18244000,3.10533238600152,3.38098689128064,3.09267478116728,3.38098689128064,32430306.157877,0.0,1.0
2010-06-30,5.6,5.78,5.53,5.53,17576300,3.15033720318995,3.25159804186391,3.11095798815007,3.11095798815007,31243410.9911584,0.0,1.0
2010-07-01,5.71,5.745,5.44,5.57,11657900,3.21221882682404,3.23190843434397,3.06032756881309,3.13346039674429,20722937.1934836,0.0,1.0
2010-07-02,5.68,5.81,5.53,5.67,8032400,3.19534202037838,3.26847484830957,3.11095798815007,3.18971641822982,14278293.7504128,0.0,1.0
2010-07-06,5.71,5.89,5.65,5.81,12461900,3.21221882682404,3.313479665498,3.17846521393272,3.26847484830957,22152117.5350168,0.0,1.0
2010-07-07,5.88,5.89,5.7,5.72,7200100,3.30785406334945,3.313479665498,3.20659322467548,3.21784442897259,12798807.6829275,0.0,1.0
2010-07-08,5.95,6.01,5.84,5.91,9538700,3.34723327838932,3.38098689128064,3.28535165475523,3.32473086979511,16955873.7858003,0.0,1.0
2010-07-09,6.07,6.08,5.84,5.84,6143000,3.41474050417196,3.42036610632052,3.28535165475523,3.28535165475523,10919719.9478096,0.0,1.0
2010-07-12,6.15,6.17,5.92,6.02,8956000,3.45974532136039,3.4709965256575,3.33035647194366,3.38661249342919,15920073.5556866,0.0,1.0
2010-07-13,6.52,6.56,6.22,6.25,15365000,3.66789260085687,3.69039500945108,3.49912453640026,3.51600134284592,27312631.775695,0.0,1.0
2010-07-14,6.71,6.84,6.55,6.59,15558800,3.77477904167938,3.84791186961058,3.68476940730253,3.70727181589674,27657128.2311542,0.0,1.0
2010-07-15,6.66,6.78,6.49,6.71,5890800,3.74665103093662,3.81415825671926,3.65101579441121,3.77477904167938,10471412.3829655,0.0,1.0
2010-07-16,6.4,6.68,6.38,6.68,8309800,3.60038537507423,3.75790223523372,3.58913417077712,3.75790223523372,14771396.5199916,0.0,1.0
2010-07-19,6.58,6.65,6.425,6.49,5709000,3.70164621374819,3.74102542878806,3.61444938044561,3.65101579441121,10148246.9773799,0.0,1.0
2010-07-20,6.27,6.4,6.08,6.38,16171600,3.52725254714303,3.60038537507423,3.42036610632052,3.58913417077712,28746433.8447009,0.0,1.0
2010-07-21,6.19,6.4,6.17,6.26,10885800,3.4822477299546,3.60038537507423,3.4709965256575,3.52162694499448,19350461.8928644,0.0,1.0
2010-07-22,6.56,6.58,6.23,6.27,10900300,3.69039500945108,3.70164621374819,3.50475013854882,3.52725254714303,19376236.9114617,0.0,1.0
2010-07-23,6.25,6.32,6.02,6.25,19818700,3.51600134284592,3.5553805578858,3.38661249342919,3.51600134284592,35229473.1775443,0.0,1.0
2010-07-26,6.35,6.36,6.11,6.11,8389200,3.57225736433146,3.57788296648001,3.43724291276618,3.43724291276618,14912536.9666554,0.0,1.0
2010-07-27,6.31,6.52,6.24,6.4,6750600,3.54975495573725,3.66789260085687,3.51037574069737,3.60038537507423,11999782.1064111,0.0,1.0
2010-07-28,6.21,6.35,6.19,6.28,7947400,3.49349893425171,3.57225736433146,3.4822477299546,3.53287814929159,14127198.8138079,0.0,1.0
2010-07-29,6.21,6.47,6.1,6.26,8319400,3.49349893425171,3.6397645901141,3.43161731061762,3.52162694499448,14788461.3598905,0.0,1.0
2010-07-30,6.22,6.25,6.05,6.13,6293800,3.49912453640026,3.51600134284592,3.40348929987486,3.44849411706328,11187780.1412216,0.0,1.0
2010-08-02,6.3,6.47,6.23,6.32,7050500,3.54412935358869,3.6397645901141,3.50475013854882,3.5553805578858,12532880.594503,0.0,1.0
2010-08-03,6.16,6.32,6.14,6.27,5910900,3.46537092350894,3.5553805578858,3.45411971921184,3.52725254714303,10507141.8915038,0.0,1.0
2010-08-04,6.08,6.23,6.08,6.18,6571000,3.42036610632052,3.50475013854882,3.42036610632052,3.47662212780605,11680527.3933024,0.0,1.0
2010-08-05,6.13,6.19,6.01,6.06,10651500,3.44849411706328,3.4822477299546,3.38098689128064,3.40911490202341,18933973.1440817,0.0,1.0
2010-08-06,6.17,6.18,6.01,6.1,6423300,3.4709965256575,3.47662212780605,3.38098689128064,3.43161731061762,11417977.7211078,0.0,1.0
2010-08-09,6.18,6.21,6.14,6.2,3865900,3.47662212780605,3.49349893425171,3.45411971921184,3.48787333210316,6871975.47553917,0.0,1.0
2010-08-10,5.85,6.14,5.85,6.08,9453200,3.29097725690379,3.45411971921184,3.29097725690379,3.42036610632052,16803890.0554507,0.0,1.0
2010-08-11,5.7,5.78,5.63,5.74,9236300,3.20659322467548,3.25159804186391,3.16721400963561,3.2290956332697,16418331.3289849,0.0,1.0
2010-08-12,5.32,5.55,5.28,5.5,18109100,2.99282034303045,3.12220919244718,2.97031793443624,3.09408118170441,32190509.6055476,0.0,1.0
2010-08-13,5.31,5.42,5.3,5.33,5175500,2.9871947408819,3.04907636451599,2.98156913873334,2.998445945179,9199904.0517481,0.0,1.0
2010-08-16,5.18,5.47,5.15,5.29,14021700,2.9140619129507,3.07720437525875,2.89718510650504,2.97594353658479,24924798.501091,0.0,1.0
2010-08-17,5.35,5.47,5.25,5.25,18999100,3.00969714947611,3.07720437525875,2.95344112799058,2.95344112799058,33772562.4711753,0.0,1.0
2010-08-18,5.52,5.55,5.25,5.31,12299600,3.10533238600152,3.12220919244718,2.95344112799058,2.9871947408819,21863615.085476,0.0,1.0
2010-08-19,5.37,5.65,5.36,5.5,13930100,3.02094835377322,3.17846521393272,3.01532275162467,3.09408118170441,24761971.4870556,0.0,1.0
2010-08-20,5.35,5.52,5.32,5.37,10883200,3.00969714947611,3.10533238600152,2.99282034303045,3.02094835377322,19345840.1653918,0.0,1.0
2010-08-23,5.36,5.42,5.32,5.36,8339700,3.01532275162467,3.04907636451599,2.99282034303045,3.01532275162467,14824546.3859267,0.0,1.0
2010-08-24,5.06,5.29,5.06,5.23,14749900,2.84655468716806,2.97594353658479,2.84655468716806,2.94218992369347,26219237.7109225,0.0,1.0
2010-08-25,5.23,5.28,4.97,5.04,11451900,2.94218992369347,2.97031793443624,2.79592426783108,2.83530348287095,20356754.1706529,0.0,1.0
2010-08-26,5.03,5.3,5.0278,5.25,5115900,2.8296778807224,2.98156913873334,2.82844024824972,2.95344112799058,9093959.83737574,0.0,1.0
2010-08-27,5.11,5.15,5.0,5.06,12673400,2.87468269791083,2.89718510650504,2.81280107427674,2.84655468716806,22528077.2890396,0.0,1.0
2010-08-30,5.03,5.16,5.02,5.07,3438000,2.8296778807224,2.9028107086536,2.82405227857385,2.85218028931661,6111345.78879528,0.0,1.0
2010-08-31,4.93,5.0,4.86,4.98,8609900,2.77342185923687,2.81280107427674,2.73404264419699,2.80154986997963,15304850.5255813,0.0,1.0
2010-09-01,5.18,5.28,5.03,5.07,11192500,2.9140619129507,2.97031793443624,2.8296778807224,2.85218028931661,19895647.9758846,0.0,1.0
2010-09-02,5.48,5.48,5.14,5.14,9994000,3.08282997740731,3.08282997740731,2.89155950435649,2.89155950435649,17765209.3697557,0.0,1.0
2010-09-03,5.47,5.58,5.42,5.5,6145200,3.07720437525875,3.13908599889284,3.04907636451599,3.09408118170441,10923630.6402864,0.0,1.0
2010-09-07,5.26,5.42,5.25,5.42,6471800,2.95906673013913,3.04907636451599,2.95344112799058,3.04907636451599,11504190.7143471,0.0,1.0
2010-09-08,5.46,5.48,5.27,5.29,8338600,3.0715787731102,3.08282997740731,2.96469233228768,2.97594353658479,14822591.0396883,0.0,1.0
2010-09-09,5.56,5.61,5.49,5.5,8218000,3.12783479459573,3.1559628053385,3.08845557955586,3.09408118170441,14608213.9884583,0.0,1.0
2010-09-10,5.52,5.61,5.43,5.59,7737100,3.10533238600152,3.1559628053385,3.05470196666454,3.14471160104139,13753372.1647725,0.0,1.0
2010-09-13,5.63,5.67,5.57,5.6,4555700,3.16721400963561,3.18971641822982,3.13346039674429,3.15033720318995,8098155.32577506,0.0,1.0
2010-09-14,5.58,5.65,5.55,5.6,6793200,3.13908599889284,3.17846521393272,3.12220919244718,3.15033720318995,12075507.3334625,0.0,1.0
2010-09-15,5.71,5.72,5.51,5.55,4931700,3.21221882682404,3.21784442897259,3.09970678385297,3.12220919244718,8766528.22181549,0.0,1.0
2010-09-16,5.62,5.72,5.62,5.71,3043900,3.16158840748706,3.21784442897259,3.16158840748706,3.21221882682404,5410798.55919544,0.0,1.0
2010-09-17,5.55,5.65,5.52,5.61,7263000,3.12220919244718,3.17846521393272,3.10533238600152,3.1559628053385,12910617.9360152,0.0,1.0
2010-09-20,5.8675,5.89,5.56,5.59,5720700,3.30082206066375,3.313479665498,3.12783479459573,3.14471160104139,10169044.7510068,0.0,1.0
2010-09-21,5.84,5.86,5.73,5.84,6706100,3.28535165475523,3.29660285905234,3.22347003112114,3.28535165475523,11920679.4631297,0.0,1.0
2010-09-22,5.69,5.9,5.66,5.87,5419000,3.20096762252693,3.31910526764655,3.18409081608127,3.30222846120089,9632746.60543387,0.0,1.0
2010-09-23,5.67,5.79,5.51,5.6,4788300,3.18971641822982,3.25722364401246,3.09970678385297,3.15033720318995,8511622.17582562,0.0,1.0
2010-09-24,5.96,5.96,5.75,5.78,4513800,3.35285888053787,3.35285888053787,3.23472123541825,3.25159804186391,8023674.40996631,0.0,1.0
2010-09-27,5.99,6.02,5.87,5.93,5245500,3.36973568698353,3.38661249342919,3.30222846120089,3.33598207409221,9324335.17601096,0.0,1.0
2010-09-28,5.96,6.04,5.77,6.02,6617000,3.35285888053787,3.3978636977263,3.24597243971536,3.38661249342919,11762296.417818,0.0,1.0
2010-09-29,6.07,6.1584,5.9,5.9,8087900,3.41474050417196,3.46447082716517,3.31910526764655,3.31910526764655,14376949.8560784,0.0,1.0
2010-09-30,6.04,6.15,5.96,6.14,6058700,3.3978636977263,3.45974532136039,3.35285888053787,3.45411971921184,10769869.3224474,0.0,1.0
2010-10-01,6.04,6.1401,6.01,6.12,4143400,3.3978636977263,3.45417597523332,3.38098689128064,3.44286851491473,7365256.0038669,0.0,1.0
2010-10-04,5.97,6.07,5.9,6.01,4853700,3.35848448268643,3.41474050417196,3.31910526764655,3.38098689128064,8627876.39763689,0.0,1.0
2010-10-05,6.15,6.2,6.05,6.08,3882000,3.45974532136039,3.48787333210316,3.40348929987486,3.42036610632052,6900594.63411963,0.0,1.0
2010-10-06,6.06,6.17,6.02,6.12,5832800,3.40911490202341,3.4709965256575,3.38661249342919,3.44286851491473,10368312.3085762,0.0,1.0
2010-10-07,6.14,6.16,6.06,6.08,4412100,3.45411971921184,3.46537092350894,3.40911490202341,3.42036610632052,7842893.76228727,0.0,1.0
2010-10-08,5.99,6.14,5.95,6.14,8733100,3.36973568698353,3.45411971921184,3.34723327838932,3.45411971921184,15523849.3042839,0.0,1.0
2010-10-11,6.07,6.11,5.94,5.95,3878800,3.41474050417196,3.43724291276618,3.34160767624077,3.34723327838932,6894906.35415333,0.0,1.0
2010-10-12,6.08,6.13,5.95,6.05,2614000,3.42036610632052,3.44849411706328,3.34723327838932,3.40348929987486,4646613.69747261,0.0,1.0
2010-10-13,6.22,6.24,6.09,6.11,3607200,3.49912453640026,3.51037574069737,3.42599170846907,3.43724291276618,6412113.59201349,0.0,1.0
2010-10-14,6.13,6.22,6.08,6.2,4090000,3.44849411706328,3.49912453640026,3.42036610632052,3.48787333210316,7270332.83192924,0.0,1.0
2010-10-15,6.13,6.18,6.02,6.18,4659000,3.44849411706328,3.47662212780605,3.38661249342919,3.47662212780605,8281780.11343724,0.0,1.0
2010-10-18,6.1275,6.16,6.08,6.1,2241100,3.44708771652614,3.46537092350894,3.42036610632052,3.43161731061762,3983751.32264954,0.0,1.0
2010-10-19,6.11,6.14,5.97,6.05,6448800,3.43724291276618,3.45411971921184,3.35848448268643,3.40348929987486,11463306.2020893,0.0,1.0
2010-10-20,6.14,6.18,6.08,6.11,3893000,3.45411971921184,3.47662212780605,3.42036610632052,3.43724291276618,6920148.09650378,0.0,1.0
2010-10-21,6.15,6.25,6.13,6.17,5284400,3.45974532136039,3.51600134284592,3.44849411706328,3.4709965256575,9393483.32935131,0.0,1.0
2010-10-22,6.23,6.24,6.11,6.16,2407600,3.50475013854882,3.51037574069737,3.43724291276618,3.46537092350894,4279719.63964616,0.0,1.0
2010-10-25,6.36,6.38,6.24,6.25,3799000,3.57788296648001,3.58913417077712,3.51037574069737,3.51600134284592,6753054.87249369,0.0,1.0
2010-10-26,6.37,6.45,6.27,6.28,4086500,3.58350856862857,3.62851338581699,3.52725254714303,3.53287814929159,7264111.27571608,0.0,1.0
2010-10-27,6.4,6.45,6.3,6.34,6146900,3.60038537507423,3.62851338581699,3.54412935358869,3.56663176218291,10926652.5390185,0.0,1.0
2010-10-28,7.11,7.15,6.78,7.0,16265800,3.99980312762152,4.02230553621574,3.81415825671926,3.93792150398744,28913882.586209,0.0,1.0
2010-10-29,7.17,7.24,7.0,7.05,6773800,4.03355674051284,4.07293595555272,3.93792150398744,3.9660495147302,12041022.1361668,0.0,1.0
2010-11-01,7.03,7.241,7.0,7.22,7651900,3.9547983104331,4.07349851576757,3.93792150398744,4.06168475125561,13601921.7106697,0.0,1.0
2010-11-02,7.05,7.2,7.039,7.08,5633800,3.9660495147302,4.05043354695851,3.95986135236679,3.98292632117586,10014572.3981719,0.0,1.0
2010-11-03,7.02,7.13,6.95,7.1,8630100,3.94917270828454,4.01105433191863,3.90979349324467,3.99417752547297,15340757.7928686,0.0,1.0
2010-11-04,7.21,7.21,7.07,7.12,5988800,4.05605914910706,4.05605914910706,3.97730071902731,4.00542872977008,10645615.9569334,0.0,1.0
2010-11-05,7.21,7.23,7.15,7.2,3789900,4.05605914910706,4.06731035340417,4.02230553621574,4.05043354695851,6736878.82633951,0.0,1.0
2010-11-08,7.17,7.34,7.13,7.2,5411000,4.03355674051284,4.12919197703825,4.01105433191863,4.05043354695851,9618525.90551812,0.0,1.0
2010-11-09,7.11,7.2,7.05,7.17,3087900,3.99980312762152,4.05043354695851,3.9660495147302,4.03355674051284,5489012.4087321,0.0,1.0
2010-11-10,7.0,7.15,6.97,7.14,4047900,3.93792150398744,4.02230553621574,3.92104469754178,4.01667993406718,7195496.39862257,0.0,1.0
2010-11-11,6.91,6.93,6.54,6.74,8805900,3.88729108465045,3.89854228894756,3.67914380515398,3.79165584812505,15653257.6735173,0.0,1.0
2010-11-12,6.75,6.92,6.68,6.81,7720100,3.7972814502736,3.89291668679901,3.75790223523372,3.83103506316492,13723153.1774516,0.0,1.0
2010-11-15,6.87,6.96,6.77,6.78,5805000,3.86478867605624,3.91541909539322,3.80853265457071,3.81415825671926,10318895.376369,0.0,1.0
2010-11-16,6.84,7.05,6.75,6.77,12979800,3.84791186961058,3.9660495147302,3.7972814502736,3.80853265457071,23072730.095813,0.0,1.0
2010-11-17,6.91,7.09,6.76,6.8,12239400,3.88729108465045,3.98855192332442,3.80290705242215,3.82540946101637,21756604.31861,0.0,1.0
2010-11-18,7.12,7.25,7.0,7.02,10838200,4.00542872977008,4.07856155770127,3.93792150398744,3.94917270828454,19265848.7283656,0.0,1.0
2010-11-19,7.1,7.11,6.99,7.1,5895600,3.99417752547297,3.99980312762152,3.93229590183888,3.99417752547297,10479944.8029149,0.0,1.0
2010-11-22,7.1,7.21,6.98,6.99,4076100,3.99417752547297,4.05605914910706,3.92667029969033,3.93229590183888,7245624.36582561,0.0,1.0
2010-11-23,7.0,7.05,6.97,7.03,4799000,3.93792150398744,3.9660495147302,3.92104469754178,3.9547983104331,8530642.36196292,0.0,1.0
2010-11-24,7.15,7.31,7.07,7.09,4309000,4.02230553621574,4.11231517059259,3.97730071902731,3.98855192332442,7659624.492123,0.0,1.0
2010-11-26,7.11,7.14,7.05,7.09,1327300,3.99980312762152,4.01667993406718,3.9660495147302,3.98855192332442,2359391.87477254,0.0,1.0
2010-11-29,7.0,7.06,6.86,7.06,7481300,3.93792150398744,3.97167511687876,3.85916307390769,3.97167511687876,13298665.2849663,0.0,1.0
2010-11-30,7.22,7.2507,6.88,6.89,20711500,4.06168475125561,4.07895534985167,3.87041427820479,3.87603988035335,36816503.2881424,0.0,1.0
2010-12-01,7.37,7.43,7.31,7.34,5701600,4.14606878348391,4.17982239637524,4.11231517059259,4.12919197703825,10135092.8299579,0.0,1.0
2010-12-02,7.47,7.48,7.33,7.37,4007200,4.20232480496945,4.207950407118,4.1235663748897,4.14606878348391,7123148.58780118,0.0,1.0
2010-12-03,7.48,7.48,7.37,7.41,2139600,4.207950407118,4.207950407118,4.14606878348391,4.16857119207813,3803326.19246841,0.0,1.0
2010-12-06,7.74,7.77,7.4,7.48,6793300,4.35421606298039,4.37109286942605,4.16294558992958,4.207950407118,12075685.0922115,0.0,1.0
2010-12-07,7.78,7.92,7.75,7.81,4727400,4.37671847157461,4.45547690165436,4.35984166512895,4.39359527802027,8403367.09771693,0.0,1.0
2010-12-08,7.86,7.9,7.75,7.79,6073200,4.42172328876303,4.44422569735725,4.35984166512895,4.38234407372316,10795644.3410447,0.0,1.0
2010-12-09,7.795,7.89,7.75,7.86,4663200,4.38515687479744,4.4386000952087,4.35984166512895,4.42172328876303,8289245.980893,0.0,1.0
2010-12-10,7.87,7.94,7.74,7.8,5634000,4.42734889091159,4.46672810595146,4.35421606298039,4.38796967587171,10014927.9156698,0.0,1.0
2010-12-13,7.715,7.9,7.71,7.88,2903000,4.34015205760901,4.44422569735725,4.33733925653473,4.43297449306014,5160336.48192923,0.0,1.0
2010-12-14,7.8,7.83,7.71,7.75,2355000,4.38796967587171,4.40484648231737,4.33733925653473,4.35984166512895,4186218.53770009,0.0,1.0
2010-12-15,7.59,7.78,7.55,7.78,6092600,4.26983203075209,4.37671847157461,4.24732962215788,4.37671847157461,10830129.5383404,0.0,1.0
2010-12-16,7.7075,7.74,7.55,7.57,3734200,4.33593285599759,4.35421606298039,4.24732962215788,4.25858082645498,6637867.20317608,0.0,1.0
2010-12-17,7.66,7.7,7.48,7.68,9736600,4.30921124579197,4.33171365438618,4.207950407118,4.32046245008907,17307658.3499663,0.0,1.0
2010-12-20,7.65,7.73,7.57,7.7,5090400,4.30358564364341,4.34859046083184,4.25858082645498,4.33171365438618,9048631.35639428,0.0,1.0
2010-12-21,7.89,8.0,7.73,7.76,5687100,4.4386000952087,4.50048171884278,4.34859046083184,4.3654672672775,10109317.8113606,0.0,1.0
2010-12-22,7.81,7.91,7.74,7.86,3112700,4.39359527802027,4.4498512995058,4.35421606298039,4.42172328876303,5533096.57847093,0.0,1.0
2010-12-23,7.82,7.86,7.73,7.77,3104400,4.39922088016882,4.42172328876303,4.34859046083184,4.37109286942605,5518342.60230834,0.0,1.0
2010-12-27,7.85,7.89,7.71,7.77,1992400,4.41609768661448,4.4386000952087,4.33733925653473,4.37109286942605,3541665.31401854,0.0,1.0
2010-12-28,7.87,7.9001,7.76,7.86,2700500,4.42734889091159,4.44428195337873,4.3654672672775,4.42172328876303,4800375.01531171,0.0,1.0
2010-12-29,7.98,8.03,7.86,7.87,4240800,4.48923051454568,4.51735852528844,4.42172328876303,4.42734889091159,7538393.02534119,0.0,1.0
2010-12-30,7.83,7.95,7.72,7.95,2535400,4.40484648231737,4.47235370810002,4.34296485868329,4.47235370810002,4506895.32080034,0.0,1.0
2010-12-31,7.85,7.94,7.66,7.81,3308600,4.41609768661448,4.46672810595146,4.30921124579197,4.39359527802027,5881325.96765796,0.0,1.0
2011-01-03,8.04,8.21,7.97,7.98,4783000,4.522984127437,4.61861936396241,4.48360491239712,4.48923051454568,8502200.96213142,0.0,1.0
2011-01-04,7.95,8.06,7.9,8.05,4443500,4.47235370810002,4.5342353317341,4.44422569735725,4.52860972958555,7898710.00945661,0.0,1.0
2011-01-05,7.89,7.97,7.77,7.92,6472600,4.4386000952087,4.48360491239712,4.37109286942605,4.45547690165436,11505612.7843387,0.0,1.0
2011-01-06,7.97,7.9925,7.88,7.89,2011400,4.48360491239712,4.49626251723137,4.43297449306014,4.4386000952087,3575439.47631845,0.0,1.0
2011-01-07,8.11,8.2,7.98,8.02,8047400,4.56236334247687,4.61299376181385,4.48923051454568,4.51173292313989,14304957.5627548,0.0,1.0
2011-01-10,8.16,8.19,7.94,8.09,6315000,4.59049135321964,4.6073681596653,4.46672810595146,4.55111213817977,11225464.9959983,0.0,1.0
2011-01-11,8.18,8.2,8.09,8.16,2897800,4.60174255751675,4.61299376181385,4.55111213817977,4.59049135321964,5151093.02698399,0.0,1.0
2011-01-12,8.325,8.37,8.13,8.2,4947900,4.68331378867077,4.70862899833926,4.57361454677398,4.61299376181385,8795325.13914491,0.0,1.0
2011-01-13,8.3,8.32,8.13,8.31,4226000,4.66924978329939,4.6805009875965,4.57361454677398,4.67487538544794,7512084.73049705,0.0,1.0
2011-01-14,8.39,8.39,8.22,8.29,2748400,4.71988020263637,4.71988020263637,4.62424496611096,4.66362418115083,4885521.45605729,0.0,1.0
2011-01-18,8.4225,8.48,8.33,8.39,4401100,4.73816340961917,4.77051062197335,4.68612658974505,4.71988020263637,7823340.29990311,0.0,1.0
2011-01-19,8.36,8.5,8.3,8.43,6599300,4.70300339619071,4.78176182627046,4.66924978329939,4.74238261123058,11730833.1192544,0.0,1.0
2011-01-20,8.22,8.32,8.03,8.25,9973700,4.62424496611096,4.6805009875965,4.51735852528844,4.64112177255662,17729124.3437195,0.0,1.0
2011-01-21,8.0075,8.455,7.86,8.34,11940500,4.5047009204542,4.75644661660197,4.42172328876303,4.6917521918936,21225283.4180076,0.0,1.0
2011-01-24,8.32,8.38,8.0,8.01,5967800,4.6805009875965,4.71425460048782,4.50048171884278,4.50610732099134,10608286.6196546,0.0,1.0
2011-01-25,8.1825,8.33,8.15,8.26,7525800,4.60314895805388,4.68612658974505,4.58486575107109,4.64674737470517,13377767.9282477,0.0,1.0
2011-01-26,8.28,8.39,8.19,8.19,4378700,4.65799857900228,4.71988020263637,4.6073681596653,4.6073681596653,7783522.34013901,0.0,1.0
2011-01-27,8.39,8.45,8.28,8.29,4690400,4.71988020263637,4.75363381552769,4.65799857900228,4.66362418115083,8337596.36060657,0.0,1.0
2011-01-28,8.06,8.44,7.94,8.44,7150900,4.5342353317341,4.74800821337914,4.46672810595146,4.74800821337914,12711350.3784457,0.0,1.0
2011-01-31,7.99,8.1075,7.955,8.06,7702800,4.49485611669423,4.56095694193973,4.47516650917429,4.5342353317341,13692400.9138837,0.0,1.0
2011-02-01,8.01,8.08,7.98,8.08,10751800,4.50610732099134,4.54548653603121,4.48923051454568,4.54548653603121,19112265.1692755,0.0,1.0
2011-02-02,8.0,8.02,7.96,8.0,4478500,4.50048171884278,4.51173292313989,4.47797931024857,4.50048171884278,7960925.57158804,0.0,1.0
2011-02-03,7.985,8.01,7.84,7.99,4945100,4.49204331561995,4.50610732099134,4.41047208446593,4.49485611669423,8790347.8941744,0.0,1.0
2011-02-04,7.97,8.01,7.9,8.01,6798300,4.48360491239712,4.50610732099134,4.44422569735725,4.50610732099134,12084573.0296588,0.0,1.0
2011-02-07,7.94,7.99,7.9,7.98,6389200,4.46672810595146,4.49485611669423,4.44422569735725,4.48923051454568,11357361.9877169,0.0,1.0
2011-02-08,7.8375,7.95,7.77,7.93,8445600,4.40906568392879,4.47235370810002,4.37109286942605,4.46110250380291,15012792.9010615,0.0,1.0
2011-02-09,7.95,7.96,7.72,7.83,11025100,4.47235370810002,4.47797931024857,4.34296485868329,4.40484648231737,19598079.8301474,0.0,1.0
2011-02-10,8.03,8.05,7.78,7.78,4506900,4.51735852528844,4.52860972958555,4.37671847157461,4.37671847157461,8011409.05628897,0.0,1.0
2011-02-11,8.04,8.04,7.77,7.97,7585400,4.522984127437,4.522984127437,4.37109286942605,4.48360491239712,13483712.14262,0.0,1.0
2011-02-14,8.21,8.24,8.0,8.0,6107400,4.61861936396241,4.63549617040807,4.50048171884278,4.50048171884278,10856437.8331845,0.0,1.0
2011-02-15,8.17,8.23,8.085,8.19,5611800,4.59611695536819,4.62987056825951,4.54829933710549,4.6073681596653,9975465.47340354,0.0,1.0
2011-02-16,8.24,8.35,8.11,8.19,5722200,4.63549617040807,4.69737779404216,4.56236334247687,4.6073681596653,10171711.1322409,0.0,1.0
2011-02-17,8.44,8.44,8.24,8.25,4115900,4.74800821337914,4.74800821337914,4.63549617040807,4.64112177255662,7316372.34790648,0.0,1.0
2011-02-18,8.42,8.45,8.3,8.41,3652000,4.73675700908203,4.75363381552769,4.66924978329939,4.73113140693348,6491749.5115417,0.0,1.0
2011-02-22,8.1075,8.33,8.09,8.26,4644000,4.56095694193973,4.68612658974505,4.55111213817977,4.64674737470517,8255116.30109521,0.0,1.0
2011-02-23,7.95,8.14,7.9,8.07,15187800,4.47235370810002,4.57924014892253,4.44422569735725,4.53986093388266,26997643.2725611,0.0,1.0
2011-02-24,8.07,8.23,8.01,8.11,9930500,4.53986093388266,4.62987056825951,4.50610732099134,4.56236334247687,17652332.5641744,0.0,1.0
2011-02-25,8.12,8.25,7.96,8.16,4928900,4.56798894462542,4.64112177255662,4.47797931024857,4.59049135321964,8761550.976845,0.0,1.0
2011-02-28,8.09,8.19,8.0,8.14,6188300,4.55111213817977,4.6073681596653,4.50048171884278,4.57924014892253,11000244.6610826,0.0,1.0
2011-03-01,7.9,8.18,7.9,8.14,6440700,4.44422569735725,4.60174255751675,4.44422569735725,4.57924014892253,11448907.7434246,0.0,1.0
2011-03-02,7.75,7.93,7.67,7.9,10715800,4.35984166512895,4.46110250380291,4.31483684794052,4.44422569735725,19048272.0196546,0.0,1.0
2011-03-03,8.13,8.15,7.85,7.8599,7995700,4.57361454677398,4.58486575107109,4.41609768661448,4.42166703274155,14213056.2895493,0.0,1.0
2011-03-04,8.04,8.18,7.95,8.1,3773400,4.522984127437,4.60174255751675,4.47235370810002,4.55673774032832,6707548.63276326,0.0,1.0
2011-03-07,7.83,8.12,7.75,8.11,5471900,4.40484648231737,4.56798894462542,4.35984166512895,4.56236334247687,9726780.9836268,0.0,1.0
2011-03-08,7.93,8.07,7.7209,7.83,3769400,4.46110250380291,4.53986093388266,4.34347116287666,4.40484648231737,6700438.28280539,0.0,1.0
2011-03-09,7.62,7.93,7.6,7.9,7661300,4.28670883719775,4.46110250380291,4.27545763290064,4.44422569735725,13618631.0330708,0.0,1.0
2011-03-10,7.41,7.58,7.34,7.53,6200100,4.16857119207813,4.26420642860354,4.12919197703825,4.23607841786077,11021220.1934583,0.0,1.0
2011-03-11,7.55,7.61,7.26,7.36,6376200,4.24732962215788,4.2810832350492,4.08418715984983,4.14044318133536,11334253.3503538,0.0,1.0
2011-03-14,7.52,7.6,7.39,7.48,5437900,4.23045281571222,4.27545763290064,4.15731998778102,4.207950407118,9666343.00898483,0.0,1.0
2011-03-15,7.41,7.49,7.18,7.18,5301100,4.16857119207813,4.21357600926656,4.0391823426614,4.0391823426614,9423169.04042544,0.0,1.0
2011-03-16,7.24,7.4,7.14,7.34,9487200,4.07293595555272,4.16294558992958,4.01667993406718,4.12919197703825,16864328.0300927,0.0,1.0
2011-03-17,7.17,7.34,7.08,7.34,9070400,4.03355674051284,4.12919197703825,3.98292632117586,4.12919197703825,16123429.5644819,0.0,1.0
2011-03-18,7.21,7.42,7.15,7.23,19879800,4.05605914910706,4.17419679422668,4.02230553621574,4.06731035340417,35338083.7731508,0.0,1.0
2011-03-21,7.21,7.4,7.2,7.33,6809900,4.05605914910706,4.16294558992958,4.05043354695851,4.1235663748897,12105193.0445366,0.0,1.0
2011-03-22,7.18,7.31,7.16,7.19,6392000,4.0391823426614,4.11231517059259,4.02793113836429,4.04480794480995,11362339.2326874,0.0,1.0
2011-03-23,7.33,7.38,7.17,7.18,4924600,4.1235663748897,4.15169438563247,4.03355674051284,4.0391823426614,8753907.35064027,0.0,1.0
2011-03-24,7.36,7.43,7.25,7.37,5639100,4.14044318133536,4.17982239637524,4.07856155770127,4.14606878348391,10023993.6118661,0.0,1.0
2011-03-25,7.34,7.43,7.28,7.37,2626700,4.12919197703825,4.17982239637524,4.09543836414693,4.14606878348391,4669189.05858888,0.0,1.0
2011-03-28,7.29,7.39,7.28,7.38,3930900,4.10106396629549,4.15731998778102,4.09543836414693,4.15169438563247,6987518.66235467,0.0,1.0
2011-03-29,7.43,7.6,7.13,7.26,9176600,4.17982239637524,4.27545763290064,4.01105433191863,4.08418715984983,16312209.3558635,0.0,1.0
2011-03-30,7.61,7.66,7.44,7.46,11915100,4.2810832350492,4.30921124579197,4.18544799852379,4.1966992028209,21180132.6957751,0.0,1.0
2011-03-31,7.47,7.59,7.44,7.59,4507200,4.20232480496945,4.26983203075209,4.18544799852379,4.26983203075209,8011942.3325358,0.0,1.0
2011-04-01,7.25,7.53,7.22,7.49,5827900,4.07856155770127,4.23607841786077,4.06168475125561,4.21357600926656,10359602.1298779,0.0,1.0
2011-04-04,7.28,7.39,7.17,7.27,3995000,4.09543836414693,4.15731998778102,4.03355674051284,4.08981276199838,7101462.02042966,0.0,1.0
2011-04-05,7.21,7.33,7.1,7.29,4390600,4.05605914910706,4.1235663748897,3.99417752547297,4.10106396629549,7804675.63126369,0.0,1.0
2011-04-06,7.29,7.33,7.18,7.28,4001300,4.10106396629549,4.1235663748897,4.0391823426614,4.09543836414693,7112660.82161331,0.0,1.0
2011-04-07,7.27,7.4,7.24,7.25,3349900,4.08981276199838,4.16294558992958,4.07293595555272,4.07856155770127,5954740.33097304,0.0,1.0
2011-04-08,7.28,7.43,7.23,7.36,4818700,4.09543836414693,4.17982239637524,4.06731035340417,4.14044318133536,8565660.83550548,0.0,1.0
2011-04-11,7.09,7.25,6.98,7.24,6989600,3.98855192332442,4.07856155770127,3.92667029969033,4.07293595555272,12424625.5163943,0.0,1.0
2011-04-12,6.96,7.05,6.91,7.0,5189000,3.91541909539322,3.9660495147302,3.88729108465045,3.93792150398744,9223901.48285594,0.0,1.0
2011-04-13,7.0,7.06,6.83,6.96,9511600,3.93792150398744,3.97167511687876,3.84228626746203,3.91541909539322,16907701.1648357,0.0,1.0
2011-04-14,7.02,7.16,6.94,7.0,8781700,3.94917270828454,4.02793113836429,3.90416789109611,3.93792150398744,15610240.0562721,0.0,1.0
2011-04-15,7.07,7.09,6.95,7.03,3953600,3.97730071902731,3.98855192332442,3.90979349324467,3.9547983104331,7027869.89836563,0.0,1.0
2011-04-18,7.01,7.01,6.87,6.97,4380400,3.94354710613599,3.94354710613599,3.86478867605624,3.92104469754178,7786544.2388711,0.0,1.0
2011-04-19,6.96,7.09,6.91,7.04,4021500,3.91541909539322,3.98855192332442,3.88729108465045,3.96042391258165,7148568.08890059,0.0,1.0
2011-04-20,7.17,7.25,7.05,7.05,4944500,4.03355674051284,4.07856155770127,3.9660495147302,3.9660495147302,8789281.34168072,0.0,1.0
2011-04-21,7.29,7.29,7.15,7.15,3213100,4.10106396629549,4.10106396629549,4.02230553621574,4.02230553621574,5711566.36241364,0.0,1.0
2011-04-25,7.3,7.38,7.24,7.25,3454500,4.10668956844404,4.15169438563247,4.07293595555272,4.07856155770127,6140675.98237153,0.0,1.0
2011-04-26,7.47,7.52,7.28,7.3,7803400,4.20232480496945,4.23045281571222,4.09543836414693,4.10668956844404,13871226.2153243,0.0,1.0
2011-04-27,7.51,7.53,7.29,7.52,6992000,4.22482721356366,4.23607841786077,4.10106396629549,4.23045281571222,12428891.726369,0.0,1.0
2011-04-28,7.2,7.3225,7.0,7.0499,16200000,4.05043354695851,4.11934717327829,3.93792150398744,3.96599325870872,28796917.3294018,0.0,1.0
2011-04-29,6.97,7.13,6.95,7.06,15577200,3.92104469754178,4.01105433191863,3.90979349324467,3.97167511687876,27689835.8409604,0.0,1.0
2011-05-02,6.99,7.05,6.85,6.98,7326800,3.93229590183888,3.9660495147302,3.85353747175913,3.92667029969033,13024028.0178433,0.0,1.0
2011-05-03,6.91,7.03,6.85,7.01,8600000,3.88729108465045,3.9547983104331,3.85353747175913,3.94354710613599,15287252.4094356,0.0,1.0
2011-05-04,6.85,7.0,6.83,6.89,8176400,3.85353747175913,3.93792150398744,3.84228626746203,3.87603988035335,14534266.3488964,0.0,1.0
2011-05-05,6.95,6.995,6.82,6.82,7000800,3.90979349324467,3.93510870291316,3.83666066531347,3.83666066531347,12444534.4962763,0.0,1.0
2011-05-06,7.02,7.14,6.98,7.0,9288000,3.94917270828454,4.01667993406718,3.92667029969033,3.93792150398744,16510232.6021904,0.0,1.0
2011-05-09,6.93,7.09,6.92,7.02,9824000,3.89854228894756,3.98855192332442,3.89291668679901,3.94917270828454,17463019.4965459,0.0,1.0
2011-05-10,7.07,7.08,6.94,6.94,3164400,3.97730071902731,3.98292632117586,3.90416789109611,3.90416789109611,5624997.8516765,0.0,1.0
2011-05-11,7.0,7.12,6.98,7.04,3900000,3.93792150398744,4.00542872977008,3.92667029969033,3.96042391258165,6932591.20893007,0.0,1.0
2011-05-12,7.05,7.07,6.96,7.0,3600000,3.9660495147302,3.97730071902731,3.91541909539322,3.93792150398744,6399314.96208931,0.0,1.0
2011-05-13,6.96,7.06,6.96,7.05,3874000,3.91541909539322,3.97167511687876,3.91541909539322,3.9660495147302,6886373.93420388,0.0,1.0
2011-05-16,6.89,6.96,6.88,6.92,5731300,3.87603988035335,3.91541909539322,3.87041427820479,3.89291668679901,10187887.1783951,0.0,1.0
2011-05-17,6.76,6.83,6.63,6.83,9993900,3.80290705242215,3.84228626746203,3.72977422449096,3.84228626746203,17765031.6110067,0.0,1.0
2011-05-18,6.685,6.83,6.61,6.7,9966200,3.760715036308,3.84228626746203,3.71852302019385,3.76915343953083,17715792.4375484,0.0,1.0
2011-05-19,6.75,6.77,6.59,6.75,8654600,3.7972814502736,3.80853265457071,3.70727181589674,3.7972814502736,15384308.6863606,0.0,1.0
2011-05-20,6.8,6.87,6.67,6.73,4987100,3.82540946101637,3.86478867605624,3.75227663308517,3.78603024597649,8865006.56873209,0.0,1.0
2011-05-23,6.8,6.855,6.65,6.67,6302100,3.82540946101637,3.85635027283341,3.74102542878806,3.75227663308517,11202534.1173842,0.0,1.0
2011-05-24,6.785,6.9,6.78,6.8,5955800,3.81697105779354,3.8816654825019,3.81415825671926,3.82540946101637,10586955.5697809,0.0,1.0
2011-05-25,7.04,7.06,6.85,6.96,8880500,3.96042391258165,3.97167511687876,3.85353747175913,3.91541909539322,15785865.7002317,0.0,1.0
2011-05-26,7.04,7.09,7.0,7.0,4358000,3.96042391258165,3.98855192332442,3.93792150398744,3.93792150398744,7746726.27910699,0.0,1.0
2011-05-27,7.11,7.14,7.03,7.03,4473200,3.99980312762152,4.01667993406718,3.9547983104331,3.9547983104331,7951504.35789386,0.0,1.0
2011-05-31,7.24,7.3,7.1,7.15,7452400,4.07293595555272,4.10668956844404,3.99417752547297,4.02230553621574,13247293.0065206,0.0,1.0
2011-06-01,7.07,7.28,7.04,7.25,9633900,3.97730071902731,4.09543836414693,3.96042391258165,4.07856155770127,17125100.1147978,0.0,1.0
2011-06-02,7.04,7.2,7.01,7.06,6532400,3.96042391258165,4.05043354695851,3.94354710613599,3.97167511687876,11611912.5162089,0.0,1.0
2011-06-03,6.88,7.02,6.86,6.99,5591400,3.87041427820479,3.94917270828454,3.85916307390769,3.93229590183888,9939202.68861837,0.0,1.0
2011-06-06,6.875,6.96,6.791,6.88,9095800,3.86760147713052,3.91541909539322,3.82034641908267,3.87041427820479,16168580.2867144,0.0,1.0
2011-06-07,6.85,7.01,6.84,6.9,9061300,3.85353747175913,3.94354710613599,3.84791186961058,3.8816654825019,16107253.5183277,0.0,1.0
2011-06-08,6.77,6.92,6.76,6.82,9853000,3.80853265457071,3.89291668679901,3.80290705242215,3.83666066531347,17514569.5337405,0.0,1.0
2011-06-09,6.95,7.04,6.78,6.82,10186500,3.90979349324467,3.96042391258165,3.81415825671926,3.83666066531347,18107394.9614785,0.0,1.0
2011-06-10,7.03,7.13,6.86,6.94,9750600,3.9547983104331,4.01105433191863,3.85916307390769,3.90416789109611,17332544.5748189,0.0,1.0
2011-06-13,6.93,7.06,6.89,7.01,7175800,3.89854228894756,3.97167511687876,3.87603988035335,3.94354710613599,12755612.3069334,0.0,1.0
2011-06-14,7.005,7.06,6.94,6.99,6441800,3.94073430506171,3.97167511687876,3.90416789109611,3.93229590183888,11450863.089663,0.0,1.0
2011-06-15,6.78,6.96,6.78,6.96,3569800,3.81415825671926,3.91541909539322,3.81415825671926,3.91541909539322,6345631.81990733,0.0,1.0
2011-06-16,6.595,6.8,6.53,6.77,7234100,3.71008461697102,3.82540946101637,3.67351820300542,3.80853265457071,12859245.6575695,0.0,1.0
2011-06-17,6.305,6.655,6.29,6.65,16517000,3.54694215466297,3.74383822986234,3.53850375144014,3.74102542878806,29360412.5635636,0.0,1.0
2011-06-20,6.27,6.34,6.21,6.27,6514900,3.52725254714303,3.56663176218291,3.49349893425171,3.52725254714303,11580804.7351432,0.0,1.0
2011-06-21,6.405,6.45,6.23,6.28,3788900,3.6031981761485,3.62851338581699,3.50475013854882,3.53287814929159,6735101.23885005,0.0,1.0
2011-06-22,6.43,6.69,6.36,6.36,9981700,3.61726218151989,3.76352783738228,3.57788296648001,3.57788296648001,17743345.0436352,0.0,1.0
2011-06-23,6.34,6.41,6.285,6.39,9273700,3.56663176218291,3.60601097722278,3.53569095036586,3.59475977292567,16484813.101091,0.0,1.0
2011-06-24,6.4,6.47,6.34,6.4,5730500,3.60038537507423,3.6397645901141,3.56663176218291,3.60038537507423,10186465.1084035,0.0,1.0
2011-06-27,6.36,6.42,6.3,6.38,5131500,3.57788296648001,3.61163657937133,3.54412935358869,3.58913417077712,9121690.20221147,0.0,1.0
2011-06-28,6.3,6.37,6.2,6.37,8845400,3.54412935358869,3.58350856862857,3.48787333210316,3.58350856862857,15723472.3793513,0.0,1.0
2011-06-29,6.44,6.5,6.25,6.33,4952600,3.62288778366844,3.65664139655976,3.51600134284592,3.56100616003435,8803679.80034541,0.0,1.0
2011-06-30,6.42,6.505,6.36,6.46,9363600,3.61163657937133,3.65945419763404,3.57788296648001,3.63413898796555,16644618.2163943,0.0,1.0
2011-07-01,6.6,6.61,6.42,6.45,3879900,3.7128974180453,3.71852302019385,3.61163657937133,3.62851338581699,6896861.70039174,0.0,1.0
2011-07-05,6.55,6.69,6.47,6.47,2683500,3.68476940730253,3.76352783738228,3.6397645901141,3.6397645901141,4770156.02799073,0.0,1.0
2011-07-06,6.47,6.6,6.4,6.6,4677500,3.6397645901141,3.7128974180453,3.60038537507423,3.7128974180453,8314665.48199242,0.0,1.0
2011-07-07,6.69,6.69,6.48,6.52,5532900,3.76352783738228,3.76352783738228,3.64539019226266,3.66789260085687,9835213.82048441,0.0,1.0
2011-07-08,6.59,6.66,6.48,6.55,4862900,3.70727181589674,3.74665103093662,3.64539019226266,3.68476940730253,8644230.20254002,0.0,1.0
2011-07-11,6.4,6.53,6.37,6.52,4310600,3.60038537507423,3.67351820300542,3.58350856862857,3.66789260085687,7662468.63210614,0.0,1.0
2011-07-12,6.28,6.41,6.25,6.4,4292700,3.53287814929159,3.60601097722278,3.51600134284592,3.60038537507423,7630649.81604464,0.0,1.0
2011-07-13,6.4,6.49,6.24,6.31,5186000,3.60038537507423,3.65101579441121,3.51037574069737,3.54975495573725,9218568.72038752,0.0,1.0
2011-07-14,6.27,6.46,6.23,6.39,5341200,3.52725254714303,3.63413898796555,3.50475013854882,3.59475977292567,9494450.29875316,0.0,1.0
2011-07-15,6.14,6.35,6.12,6.28,4687500,3.45411971921184,3.57225736433146,3.44286851491473,3.53287814929159,8332441.3568871,0.0,1.0
2011-07-18,6.15,6.17,5.98,6.09,4230700,3.45974532136039,3.4709965256575,3.36411008483498,3.42599170846907,7520439.39169756,0.0,1.0
2011-07-19,6.32,6.33,6.15,6.2,3260900,3.5553805578858,3.56100616003435,3.45974532136039,3.48787333210316,5796535.04441028,0.0,1.0
2011-07-20,6.28,6.36,6.22,6.24,2446000,3.53287814929159,3.57788296648001,3.49912453640026,3.51037574069737,4347978.99924178,0.0,1.0
2011-07-21,6.41,6.45,6.23,6.31,5167100,3.60601097722278,3.62851338581699,3.50475013854882,3.54975495573725,9184972.31683656,0.0,1.0
2011-07-22,7.01,7.11,6.34,6.44,12120700,3.94354710613599,3.99980312762152,3.56663176218291,3.62288778366844,21545604.6836099,0.0,1.0
2011-07-25,6.72,6.98,6.66,6.9,7219600,3.78040464382794,3.92667029969033,3.74665103093662,3.8816654825019,12833470.6389722,0.0,1.0
2011-07-26,6.72,6.8489,6.7,6.75,2734900,3.78040464382794,3.85291865552279,3.76915343953083,3.7972814502736,4861524.02494945,0.0,1.0
2011-07-27,6.55,6.74,6.52,6.69,6307300,3.68476940730253,3.79165584812505,3.66789260085687,3.76352783738228,11211777.5723294,0.0,1.0
2011-07-28,6.46,6.59,6.43,6.54,2855900,3.63413898796555,3.70727181589674,3.61726218151989,3.67914380515398,5076612.11117523,0.0,1.0
2011-07-29,6.45,6.55,6.31,6.43,3332000,3.62851338581699,3.68476940730253,3.54975495573725,3.61726218151989,5922921.51491155,0.0,1.0
2011-08-01,6.27,6.57,6.24,6.51,4840800,3.52725254714303,3.69602061159964,3.51037574069737,3.66226699870831,8604945.51902275,0.0,1.0
2011-08-02,6.03,6.43,6.02,6.23,5633300,3.39223809557775,3.61726218151989,3.38661249342919,3.50475013854882,10013683.6044271,0.0,1.0
2011-08-03,6.09,6.115,5.8,6.08,7824300,3.42599170846907,3.44005571384045,3.26284924616102,3.42036610632052,13908377.7938543,0.0,1.0
2011-08-04,5.71,6.05,5.71,6.02,8749700,3.21221882682404,3.40348929987486,3.21221882682404,3.38661249342919,15553357.2566091,0.0,1.0
2011-08-05,5.66,5.93,5.45,5.78,8816400,3.18409081608127,3.33598207409221,3.06595317096165,3.25159804186391,15671922.3421567,0.0,1.0
2011-08-08,5.17,5.56,5.09,5.46,10448500,2.90843631080215,3.12783479459573,2.86343149361372,3.0715787731102,18573122.8837195,0.0,1.0
2011-08-09,5.41,5.42,5.05,5.25,7433600,3.04345076236743,3.04907636451599,2.84092908501951,2.95344112799058,13213874.3617186,0.0,1.0
2011-08-10,5.16,5.35,5.11,5.29,9785600,2.9028107086536,3.00969714947611,2.87468269791083,2.97594353658479,17394760.1369503,0.0,1.0
2011-08-11,5.54,5.69,5.2,5.21,13137400,3.11658359029863,3.20096762252693,2.92531311724781,2.93093871939636,23352877.8841533,0.0,1.0
2011-08-12,5.55,5.76,5.52,5.64,10513900,3.12220919244718,3.2403468375668,3.10533238600152,3.17283961178416,18689377.1055308,0.0,1.0
2011-08-15,5.71,5.71,5.53,5.54,10734700,3.21221882682404,3.21221882682404,3.11095798815007,3.11658359029863,19081868.4232055,0.0,1.0
2011-08-16,5.7,5.78,5.61,5.65,4997800,3.20659322467548,3.25159804186391,3.1559628053385,3.17846521393272,8884026.75486943,0.0,1.0
2011-08-17,5.65,5.74,5.64,5.71,5907000,3.17846521393272,3.2290956332697,3.17283961178416,3.21221882682404,10500209.3002948,0.0,1.0
2011-08-18,5.19,5.5,5.14,5.5,8152000,2.91968751509926,3.09408118170441,2.89155950435649,3.09408118170441,14490893.2141533,0.0,1.0
2011-08-19,5.15,5.275,5.09,5.09,6236000,2.89718510650504,2.96750513336196,2.86343149361372,2.86343149361372,11085035.5843303,0.0,1.0
2011-08-22,5.1,5.3,5.09,5.3,5147300,2.86905709576227,2.98156913873334,2.86343149361372,2.98156913873334,9149776.08454509,0.0,1.0
2011-08-23,5.38,5.39,5.1,5.14,4901100,3.02657395592177,3.03219955807033,2.86905709576227,2.89155950435649,8712134.04463775,0.0,1.0
2011-08-24,5.42,5.44,5.25,5.36,2642600,3.04907636451599,3.06032756881309,2.95344112799058,3.01532275162467,4697452.69967143,0.0,1.0
2011-08-25,5.27,5.5,5.26,5.45,5675500,2.96469233228768,3.09408118170441,2.95906673013913,3.06595317096165,10088697.7964827,0.0,1.0
2011-08-26,5.49,5.49,5.25,5.26,3610600,3.08845557955586,3.08845557955586,2.95344112799058,2.95906673013913,6418157.38947768,0.0,1.0
2011-08-29,5.8,5.8,5.5,5.57,3096900,3.26284924616102,3.26284924616102,3.09408118170441,3.13346039674429,5505010.69613732,0.0,1.0
2011-08-30,5.76,5.82,5.68,5.75,3105900,3.2403468375668,3.27410045045813,3.19534202037838,3.23472123541825,5521008.98354255,0.0,1.0
2011-08-31,5.75,5.8801,5.73,5.8,4154500,3.23472123541825,3.30791031937093,3.22347003112114,3.26284924616102,7384987.225,0.0,1.0
2011-09-01,5.66,5.895,5.66,5.83,3970100,3.18409081608127,3.31629246657228,3.18409081608127,3.27972605260668,7057200.09194187,0.0,1.0
2011-09-02,5.42,5.6,5.4,5.55,2474200,3.04907636451599,3.15033720318995,3.03782516021888,3.12220919244718,4398106.96644481,0.0,1.0
2011-09-06,5.42,5.43,5.26,5.4,3649700,3.04907636451599,3.05470196666454,2.95906673013913,3.03782516021888,6487661.06031591,0.0,1.0
2011-09-07,5.68,5.7,5.49,5.49,2961000,3.19534202037838,3.20659322467548,3.08845557955586,3.08845557955586,5263436.55631844,0.0,1.0
2011-09-08,5.545,5.77,5.54,5.65,3224700,3.1193963913729,3.24597243971536,3.11658359029863,3.17846521393272,5732186.3772915,0.0,1.0
2011-09-09,5.39,5.6099,5.38,5.48,4354400,3.03219955807033,3.15590654931702,3.02657395592177,3.08282997740731,7740326.96414489,0.0,1.0
2011-09-12,5.51,5.51,5.3,5.31,3154600,3.09970678385297,3.09970678385297,2.98156913873334,2.9871947408819,5607577.49427969,0.0,1.0
2011-09-13,5.61,5.64,5.45,5.54,2195600,3.1559628053385,3.17283961178416,3.06595317096165,3.11658359029863,3902871.09187869,0.0,1.0
2011-09-14,5.78,5.85,5.56,5.66,2633000,3.25159804186391,3.29097725690379,3.12783479459573,3.18409081608127,4680387.85977254,0.0,1.0
2011-09-15,5.92,5.96,5.83,5.87,2277000,3.33035647194366,3.35285888053787,3.27972605260668,3.30222846120089,4047566.71352148,0.0,1.0
2011-09-16,5.92,6.04,5.86,5.9,3866700,3.33035647194366,3.3978636977263,3.29660285905234,3.31910526764655,6873397.54553075,0.0,1.0
2011-09-19,5.99,5.99,5.79,5.85,3192800,3.36973568698353,3.36973568698353,3.25722364401246,3.29097725690379,5675481.33637743,0.0,1.0
2011-09-20,5.87,6.065,5.85,6.03,2726500,3.30222846120089,3.41192770309769,3.29097725690379,3.39223809557775,4846592.29003792,0.0,1.0
2011-09-21,5.76,6.01,5.76,5.85,4845400,3.2403468375668,3.38098689128064,3.2403468375668,3.29097725690379,8613122.42147432,0.0,1.0
2011-09-22,5.44,5.6601,5.35,5.65,5958300,3.06032756881309,3.18414707210275,3.00969714947611,3.17846521393272,10591399.5385046,0.0,1.0
2011-09-23,5.5,5.63,5.35,5.39,3452600,3.09408118170441,3.16721400963561,3.00969714947611,3.03219955807033,6137298.56614154,0.0,1.0
2011-09-26,5.61,5.62,5.37,5.54,3575000,3.1559628053385,3.16158840748706,3.02094835377322,3.11658359029863,6354875.27485257,0.0,1.0
2011-09-27,5.77,5.92,5.62,5.69,9922700,3.24597243971536,3.33035647194366,3.16158840748706,3.20096762252693,17638467.3817565,0.0,1.0
2011-09-28,5.79,5.99,5.75,5.9,8012400,3.25722364401246,3.36973568698353,3.23472123541825,3.31910526764655,14242742.0006234,0.0,1.0
2011-09-29,5.84,6.0,5.64,5.9,5375000,3.28535165475523,3.37536128913209,3.17283961178416,3.31910526764655,9554532.75589723,0.0,1.0
2011-09-30,5.63,5.83,5.62,5.75,3747500,3.16721400963561,3.27972605260668,3.16158840748706,3.23472123541825,6661509.11678601,0.0,1.0
2011-10-03,5.42,5.68,5.3507,5.64,4367200,3.04907636451599,3.19534202037838,3.01009094162651,3.17283961178416,7763080.0840101,0.0,1.0
2011-10-04,5.68,5.71,5.32,5.35,5059000,3.19534202037838,3.21221882682404,2.99282034303045,3.00969714947611,8992815.10922493,0.0,1.0
2011-10-05,5.95,5.99,5.57,5.7,5052800,3.34723327838932,3.36973568698353,3.13346039674429,3.20659322467548,8981794.06679023,0.0,1.0
2011-10-06,6.04,6.05,5.87,5.93,3418500,3.3978636977263,3.40348929987486,3.30222846120089,3.33598207409221,6076682.83275064,0.0,1.0
2011-10-07,6.07,6.2,5.94,6.05,3280800,3.41474050417196,3.48787333210316,3.34160767624077,3.40348929987486,5831909.03545072,0.0,1.0
2011-10-10,6.34,6.361,6.11,6.17,3046700,3.56663176218291,3.57844552669487,3.43724291276618,3.4709965256575,5415775.80416596,0.0,1.0
2011-10-11,6.31,6.35,6.21,6.3,2361600,3.54975495573725,3.57225736433146,3.49349893425171,3.54412935358869,4197950.61513058,0.0,1.0
2011-10-12,6.34,6.4,6.28,6.39,2926100,3.56663176218291,3.60038537507423,3.53287814929159,3.59475977292567,5201398.75293597,0.0,1.0
2011-10-13,6.36,6.42,6.28,6.3,2927000,3.57788296648001,3.61163657937133,3.53287814929159,3.54412935358869,5202998.5816765,0.0,1.0
2011-10-14,6.48,6.48,6.33,6.43,2568500,3.64539019226266,3.64539019226266,3.56100616003435,3.61726218151989,4565733.46670176,0.0,1.0
2011-10-17,6.33,6.49,6.25,6.44,3317800,3.56100616003435,3.65101579441121,3.51600134284592,3.62288778366844,5897679.77256108,0.0,1.0
2011-10-18,6.44,6.46,6.19,6.36,2952400,3.62288778366844,3.63413898796555,3.4822477299546,3.57788296648001,5248149.30390902,0.0,1.0
2011-10-19,6.1,6.49,6.07,6.43,4051100,3.43161731061762,3.65101579441121,3.41474050417196,3.61726218151989,7201184.67858888,0.0,1.0
2011-10-20,6.11,6.16,5.92,6.12,3977900,3.43724291276618,3.46537092350894,3.33035647194366,3.44286851491473,7071065.27435972,0.0,1.0
2011-10-21,6.59,6.79,6.21,6.23,16076300,3.70727181589674,3.81978385886781,3.49349893425171,3.50475013854882,28577029.7569545,0.0,1.0
2011-10-24,6.65,6.69,6.57,6.57,5063200,3.74102542878806,3.76352783738228,3.69602061159964,3.69602061159964,9000280.97668072,0.0,1.0
2011-10-25,6.615,6.7,6.46,6.56,4064100,3.72133582126813,3.76915343953083,3.63413898796555,3.69039500945108,7224293.31595198,0.0,1.0
2011-10-26,6.63,6.72,6.48,6.66,4641500,3.72977422449096,3.78040464382794,3.64539019226266,3.74665103093662,8250672.33237152,0.0,1.0
2011-10-27,6.75,6.78,6.58,6.69,5424600,3.7972814502736,3.81415825671926,3.70164621374819,3.76352783738228,9642701.09537489,0.0,1.0
2011-10-28,6.68,6.76,6.59,6.71,3220800,3.75790223523372,3.80290705242215,3.70727181589674,3.77477904167938,5725253.78608257,0.0,1.0
2011-10-31,6.565,6.69,6.51,6.6,3733700,3.69320781052536,3.76352783738228,3.66226699870831,3.7128974180453,6636978.40943134,0.0,1.0
2011-11-01,6.38,6.5,6.26,6.35,4696900,3.58913417077712,3.65664139655976,3.52162694499448,3.57225736433146,8349150.67928812,0.0,1.0
2011-11-02,6.46,6.57,6.31,6.44,5033500,3.63413898796555,3.69602061159964,3.54975495573725,3.62288778366844,8947486.62824346,0.0,1.0
2011-11-03,6.68,6.695,6.41,6.5,3418800,3.75790223523372,3.76634063845655,3.60601097722278,3.65664139655976,6077216.10899748,0.0,1.0
2011-11-04,6.68,6.705,6.525,6.64,3791500,3.75790223523372,3.77196624060511,3.67070540193115,3.73539982663951,6739722.96632267,0.0,1.0
2011-11-07,6.6,6.68,6.4,6.68,2377800,3.7128974180453,3.75790223523372,3.60038537507423,3.75790223523372,4226747.53245998,0.0,1.0
2011-11-08,6.64,6.67,6.48,6.66,3081500,3.73539982663951,3.75227663308517,3.64539019226266,3.74665103093662,5477635.8487995,0.0,1.0
2011-11-09,6.18,6.49,6.18,6.48,3410600,3.47662212780605,3.65101579441121,3.47662212780605,3.64539019226266,6062639.89158382,0.0,1.0
2011-11-10,6.18,6.305,6.15,6.29,2012600,3.47662212780605,3.54694215466297,3.45974532136039,3.53850375144014,3577572.58130581,0.0,1.0
2011-11-11,6.34,6.4,6.1901,6.26,1594500,3.56663176218291,3.60038537507423,3.48230398597609,3.52162694499448,2834363.25195872,0.0,1.0
2011-11-14,6.23,6.35,6.21,6.31,2248700,3.50475013854882,3.57225736433146,3.49349893425171,3.54975495573725,3997260.9875695,0.0,1.0
2011-11-15,6.45,6.49,6.21,6.22,2303200,3.62851338581699,3.65101579441121,3.49349893425171,3.49912453640026,4094139.50574558,0.0,1.0
2011-11-16,6.21,6.41,6.2,6.37,5428000,3.49349893425171,3.60601097722278,3.48787333210316,3.58350856862857,9648744.89283909,0.0,1.0
2011-11-17,5.88,6.22,5.875,6.18,5031500,3.30785406334945,3.49912453640026,3.30504126227517,3.47662212780605,8943931.45326452,0.0,1.0
2011-11-18,5.8,5.91,5.76,5.86,3277300,3.26284924616102,3.32473086979511,3.2403468375668,3.29660285905234,5825687.47923757,0.0,1.0
2011-11-21,5.74,5.78,5.6,5.74,3354000,3.2290956332697,3.25159804186391,3.15033720318995,3.2290956332697,5962028.43967986,0.0,1.0
2011-11-22,5.68,5.8,5.6,5.71,2747000,3.19534202037838,3.26284924616102,3.15033720318995,3.21221882682404,4883032.83357203,0.0,1.0
2011-11-23,5.55,5.68,5.55,5.65,3882700,3.12220919244718,3.19534202037838,3.12220919244718,3.17846521393272,6901838.94536226,0.0,1.0
2011-11-25,5.46,5.6,5.46,5.5,770100,3.0715787731102,3.15033720318995,3.0715787731102,3.09408118170441,1368920.12564027,0.0,1.0
2011-11-28,5.66,5.77,5.6,5.64,4730300,3.18409081608127,3.24597243971536,3.15033720318995,3.17283961178416,8408522.10143639,0.0,1.0
2011-11-29,5.52,5.67,5.45,5.66,3419700,3.10533238600152,3.18971641822982,3.06595317096165,3.18409081608127,6078815.937738,0.0,1.0
2011-11-30,5.97,5.973,5.59,5.62,7231300,3.35848448268643,3.36017216333099,3.14471160104139,3.16158840748706,12854268.412599,0.0,1.0
2011-12-01,5.91,5.97,5.82,5.94,4596600,3.32473086979511,3.35848448268643,3.27410045045813,3.34160767624077,8170858.65409435,0.0,1.0
2011-12-02,5.93,6.06,5.91,5.98,3533600,3.33598207409221,3.40911490202341,3.32473086979511,3.36411008483498,6281283.15278855,0.0,1.0
2011-12-05,6.04,6.14,5.99,6.06,2833200,3.3978636977263,3.45411971921184,3.36973568698353,3.40911490202341,5036260.87516428,0.0,1.0
2011-12-06,5.98,6.1,5.95,6.05,3679500,3.36411008483498,3.43161731061762,3.34723327838932,3.40348929987486,6540633.16750211,0.0,1.0
2011-12-07,6.02,6.09,5.91,5.94,3405400,3.38661249342919,3.42599170846907,3.32473086979511,3.34160767624077,6053396.43663859,0.0,1.0
2011-12-08,5.69,6.01,5.62,5.95,3986500,3.20096762252693,3.38098689128064,3.16158840748706,3.34723327838932,7086352.52676917,0.0,1.0
2011-12-09,5.9,5.99,5.7,5.73,5120800,3.31910526764655,3.36973568698353,3.20659322467548,3.22347003112114,9102670.01607415,0.0,1.0
2011-12-12,6.06,6.09,5.82,5.85,6698500,3.40911490202341,3.42599170846907,3.27410045045813,3.29097725690379,11907169.7982098,0.0,1.0
2011-12-13,5.89,6.13,5.85,6.09,4004100,3.313479665498,3.44849411706328,3.29097725690379,3.42599170846907,7117638.06658382,0.0,1.0
2011-12-14,5.84,5.9,5.795,5.84,4851900,3.28535165475523,3.31910526764655,3.26003644508674,3.28535165475523,8624676.74015586,0.0,1.0
2011-12-15,5.88,5.92,5.84,5.84,3876900,3.30785406334945,3.33035647194366,3.28535165475523,3.28535165475523,6891528.93792333,0.0,1.0
2011-12-16,5.79,5.97,5.788,5.9,6365800,3.25722364401246,3.35848448268643,3.25609852358275,3.31910526764655,11315766.4404634,0.0,1.0
2011-12-19,5.72,5.815,5.71,5.76,3795700,3.21784442897259,3.27128764938385,3.21221882682404,3.2403468375668,6747188.83377843,0.0,1.0
2011-12-20,5.875,5.97,5.82,5.82,4953600,3.30504126227517,3.35848448268643,3.27410045045813,3.27410045045813,8805457.38783488,0.0,1.0
2011-12-21,5.66,5.91,5.58,5.84,7142200,3.18409081608127,3.32473086979511,3.13908599889284,3.28535165475523,12695885.3672873,0.0,1.0
2011-12-22,5.82,5.86,5.65,5.66,4328500,3.27410045045813,3.29660285905234,3.17846521393272,3.18409081608127,7694287.44816764,0.0,1.0
2011-12-23,5.93,6.0,5.88,5.92,5273100,3.33598207409221,3.37536128913209,3.30785406334945,3.33035647194366,9373396.59072031,0.0,1.0
2011-12-27,5.93,6.05,5.8975,5.9,5071200,3.33598207409221,3.40348929987486,3.31769886710941,3.31910526764655,9014501.67659647,0.0,1.0
2011-12-28,5.665,5.99,5.66,5.96,8083200,3.18690361715555,3.36973568698353,3.18409081608127,3.35285888053787,14368595.1948778,0.0,1.0
2011-12-29,5.7,5.75,5.63,5.67,6661700,3.20659322467548,3.23472123541825,3.16721400963561,3.18971641822982,11841754.5785973,0.0,1.0
2011-12-30,5.66,5.735,5.66,5.71,6756900,3.18409081608127,3.22628283219542,3.18409081608127,3.21221882682404,12010980.9075948,0.0,1.0
2012-01-03,5.83,5.91,5.78,5.78,6257600,3.27972605260668,3.32473086979511,3.25159804186391,3.25159804186391,11123431.4741028,0.0,1.0
2012-01-04,5.82,5.93,5.73,5.82,6340200,3.27410045045813,3.33598207409221,3.22347003112114,3.27410045045813,11270260.2007329,0.0,1.0
2012-01-05,5.81,5.89,5.74,5.79,7185700,3.26847484830957,3.313479665498,3.2290956332697,3.25722364401246,12773210.4230792,0.0,1.0
2012-01-06,5.75,5.87,5.75,5.82,7013100,3.23472123541825,3.30222846120089,3.23472123541825,3.27410045045813,12466398.8223968,0.0,1.0
2012-01-09,5.82,5.95,5.76,5.76,6277800,3.27410045045813,3.34723327838932,3.2403468375668,3.2403468375668,11159338.74139,0.0,1.0
2012-01-10,5.97,6.0625,5.91,5.94,12031400,3.35848448268643,3.41052130256055,3.32473086979511,3.34160767624077,21386866.1208003,0.0,1.0
2012-01-11,6.2,6.21,5.97,5.98,8056000,3.48787333210316,3.49349893425171,3.35848448268643,3.36411008483498,14320244.8151643,0.0,1.0
2012-01-12,6.26,6.3,6.1,6.25,3062800,3.52162694499448,3.54412935358869,3.43161731061762,3.51600134284592,5444394.96274642,0.0,1.0
2012-01-13,6.215,6.31,6.17,6.21,3091700,3.49631173532599,3.54975495573725,3.4709965256575,3.49349893425171,5495767.24119208,0.0,1.0
2012-01-17,6.21,6.33,6.17,6.25,4389800,3.49349893425171,3.56100616003435,3.4709965256575,3.51600134284592,7803253.56127212,0.0,1.0
2012-01-18,6.43,6.44,6.19,6.24,5663600,3.61726218151989,3.62288778366844,3.4822477299546,3.51037574069737,10067544.505358,0.0,1.0
2012-01-19,6.72,6.74,6.33,6.42,10471300,3.78040464382794,3.79165584812505,3.56100616003435,3.61163657937133,18613651.8784794,0.0,1.0
2012-01-20,6.72,6.84,6.52,6.61,8898200,3.78040464382794,3.84791186961058,3.66789260085687,3.71852302019385,15817328.9987953,0.0,1.0
2012-01-23,6.73,6.8,6.64,6.64,4210900,3.78603024597649,3.82540946101637,3.73539982663951,3.73539982663951,7485243.15940607,0.0,1.0
2012-01-24,6.8,6.825,6.61,6.68,4940100,3.82540946101637,3.83947346638775,3.71852302019385,3.75790223523372,8781459.95672704,0.0,1.0
2012-01-25,6.76,6.82,6.6,6.78,4509500,3.80290705242215,3.83666066531347,3.7128974180453,3.81415825671926,8016030.78376159,0.0,1.0
2012-01-26,6.83,6.91,6.75,6.77,4477800,3.84228626746203,3.88729108465045,3.7972814502736,3.80853265457071,7959681.2603454,0.0,1.0
2012-01-27,6.75,6.89,6.75,6.82,4735700,3.7972814502736,3.87603988035335,3.7972814502736,3.83666066531347,8418121.07387953,0.0,1.0
2012-01-30,6.76,6.81,6.67,6.69,4770200,3.80290705242215,3.83103506316492,3.75227663308517,3.76352783738228,8479447.84226622,0.0,1.0
2012-01-31,6.87,6.9,6.75,6.82,4208200,3.86478867605624,3.8816654825019,3.7972814502736,3.83666066531347,7480443.6731845,0.0,1.0
2012-02-01,7.09,7.12,6.875,6.92,6356900,3.98855192332442,4.00542872977008,3.86760147713052,3.89291668679901,11299945.9118071,0.0,1.0
2012-02-02,6.99,7.08,6.94,7.07,4152600,3.93229590183888,3.98292632117586,3.90416789109611,3.97730071902731,7381609.80877001,0.0,1.0
2012-02-03,7.14,7.22,7.0301,7.0301,5231300,4.01667993406718,4.06168475125561,3.95485456645458,3.95485456645458,9299093.4336605,0.0,1.0
2012-02-06,7.12,7.19,7.07,7.14,3357300,4.00542872977008,4.04480794480995,3.97730071902731,4.01667993406718,5967894.47839511,0.0,1.0
2012-02-07,6.97,7.12,6.93,7.1,5043700,3.92104469754178,4.00542872977008,3.89854228894756,3.99417752547297,8965618.02063605,0.0,1.0
2012-02-08,6.94,7.015,6.891,6.95,5956000,3.90416789109611,3.94635990721027,3.8766024405682,3.90979349324467,10587311.0872789,0.0,1.0
2012-02-09,7.12,7.13,6.93,6.98,7310000,4.00542872977008,4.01105433191863,3.89854228894756,3.92667029969033,12994164.5480202,0.0,1.0
2012-02-10,6.965,7.08,6.94,7.0,3746400,3.9182318964675,3.98292632117586,3.90416789109611,3.93792150398744,6659553.7705476,0.0,1.0
2012-02-13,6.98,7.04,6.915,7.0,4956800,3.92667029969033,3.96042391258165,3.89010388572473,3.93792150398744,8811145.66780118,0.0,1.0
2012-02-14,6.98,6.99,6.87,6.94,6244100,3.92667029969033,3.93229590183888,3.86478867605624,3.90416789109611,11099434.0429949,0.0,1.0
2012-02-15,6.92,7.04,6.89,6.99,4559100,3.89291668679901,3.96042391258165,3.87603988035335,3.93229590183888,8104199.12323925,0.0,1.0
2012-02-16,6.99,7.02,6.92,6.96,6524200,3.93229590183888,3.94917270828454,3.89291668679901,3.91541909539322,11597336.2987953,0.0,1.0
2012-02-17,6.93,7.03,6.875,6.99,4701000,3.89854228894756,3.9547983104331,3.86760147713052,3.93229590183888,8356438.78799495,0.0,1.0
2012-02-21,7.0,7.04,6.89,6.9,5085700,3.93792150398744,3.96042391258165,3.87603988035335,3.8816654825019,9040276.69519376,0.0,1.0
2012-02-22,6.96,7.03,6.91,6.97,3733800,3.91541909539322,3.9547983104331,3.88729108465045,3.92104469754178,6637156.16818029,0.0,1.0
2012-02-23,7.21,7.24,6.93,6.96,5830600,4.05605914910706,4.07293595555272,3.89854228894756,3.91541909539322,10364401.6160994,0.0,1.0
2012-02-24,7.17,7.37,7.155,7.25,4044500,4.03355674051284,4.14606878348391,4.02511833729001,4.07856155770127,7189452.60115839,0.0,1.0
2012-02-27,7.03,7.17,7.01,7.12,3393700,3.9547983104331,4.03355674051284,3.94354710613599,4.00542872977008,6032598.66301179,0.0,1.0
2012-02-28,7.1,7.105,7.0,7.03,6022000,3.99417752547297,3.99699032654725,3.93792150398744,3.9547983104331,10704631.8615838,0.0,1.0
2012-02-29,7.05,7.135,7.0,7.09,6863800,3.9660495147302,4.01386713299291,3.93792150398744,3.98855192332442,12201005.010219,0.0,1.0
2012-03-01,7.17,7.305,7.02,7.07,6832700,4.03355674051284,4.10950236951832,3.94917270828454,3.97730071902731,12145722.0392966,0.0,1.0
2012-03-02,7.275,7.49,7.14,7.15,11720200,4.09262556307266,4.21357600926656,4.01667993406718,4.02230553621574,20833680.8940775,0.0,1.0
2012-03-05,6.99,7.25,6.955,7.23,8013600,3.93229590183888,4.07856155770127,3.91260629431895,4.06731035340417,14244875.1056108,0.0,1.0
2012-03-06,6.82,6.94,6.76,6.91,10847500,3.83666066531347,3.90416789109611,3.80290705242215,3.88729108465045,19282380.2920177,0.0,1.0
2012-03-07,6.88,6.9,6.75,6.82,6692300,3.87041427820479,3.8816654825019,3.7972814502736,3.83666066531347,11896148.7557751,0.0,1.0
2012-03-08,7.06,7.105,6.85,6.88,4901600,3.97167511687876,3.99699032654725,3.85353747175913,3.87041427820479,8713022.83838247,0.0,1.0
2012-03-09,7.17,7.23,7.0875,7.1,2791700,4.03355674051284,4.06731035340417,3.98714552278728,3.99417752547297,4962490.99435131,0.0,1.0
2012-03-12,7.15,7.19,7.06,7.17,2086300,4.02230553621574,4.04480794480995,3.97167511687876,4.03355674051284,3708580.7792797,0.0,1.0
2012-03-13,7.34,7.34,7.145,7.19,3175100,4.12919197703825,4.12919197703825,4.01949273514146,4.04480794480995,5644018.03781382,0.0,1.0
2012-03-14,7.34,7.4,7.25,7.26,3049000,4.12919197703825,4.16294558992958,4.07856155770127,4.08418715984983,5419864.25539175,0.0,1.0
2012-03-15,7.42,7.45,7.31,7.32,2446000,4.17419679422668,4.19107360067234,4.11231517059259,4.11794077274115,4347978.99924179,0.0,1.0
2012-03-16,7.39,7.43,7.32,7.39,4235900,4.15731998778102,4.17982239637524,4.11794077274115,4.15731998778102,7529682.8466428,0.0,1.0
2012-03-19,7.35,7.445,7.32,7.37,2214800,4.13481757918681,4.18826079959807,4.11794077274115,4.14606878348391,3937000.77167649,0.0,1.0
2012-03-20,7.23,7.35,7.21,7.35,2313700,4.06731035340417,4.13481757918681,4.05605914910706,4.13481757918681,4112804.174385,0.0,1.0
2012-03-21,7.17,7.28,7.13,7.22,2870300,4.03355674051284,4.09543836414693,4.01105433191863,4.06168475125561,5102209.37102359,0.0,1.0
2012-03-22,7.085,7.2,7.03,7.14,2831300,3.98573912225014,4.05043354695851,3.9547983104331,4.01667993406718,5032883.45893429,0.0,1.0
2012-03-23,7.04,7.13,7.01,7.13,3110000,3.96042391258165,4.01105433191863,3.94354710613599,4.01105433191863,5528297.09224937,0.0,1.0
2012-03-26,7.23,7.26,7.1,7.11,8362700,4.06731035340417,4.08418715984983,3.99417752547297,3.99980312762152,14865430.8981845,0.0,1.0
2012-03-27,7.22,7.28,7.12,7.19,6642400,4.06168475125561,4.09543836414693,4.00542872977008,4.04480794480995,11807447.1400506,0.0,1.0
2012-03-28,7.35,7.37,7.17,7.23,5638500,4.13481757918681,4.14606878348391,4.03355674051284,4.06731035340417,10022927.0593724,0.0,1.0
2012-03-29,7.28,7.3,7.14,7.28,4165100,4.09543836414693,4.10668956844404,4.01667993406718,4.09543836414693,7403829.65238838,0.0,1.0
2012-03-30,7.22,7.35,7.2,7.3,2796300,4.06168475125561,4.13481757918681,4.05043354695851,4.10668956844404,4970667.89680287,0.0,1.0
2012-04-02,7.3,7.33,7.14,7.2,3677500,4.10668956844404,4.1235663748897,4.01667993406718,4.05043354695851,6537077.99252317,0.0,1.0
2012-04-03,7.3,7.4,7.1609,7.21,4336900,4.10668956844404,4.16294558992958,4.02843744255766,4.05605914910706,7709219.18307919,0.0,1.0
2012-04-04,7.09,7.2395,7.03,7.23,2716300,3.98855192332442,4.07265467544529,3.9547983104331,4.06731035340417,4828460.89764532,0.0,1.0
2012-04-05,7.07,7.09,7.0,7.05,1908800,3.97730071902731,3.98855192332442,3.93792150398744,3.9660495147302,3393058.9998989,0.0,1.0
2012-04-09,7.06,7.19,6.952,7.12,5212900,3.97167511687876,4.04480794480995,3.91091861367438,4.00542872977008,9266385.82385425,0.0,1.0
2012-04-10,6.85,7.1,6.83,7.05,3020900,3.85353747175913,3.99417752547297,3.84228626746203,3.9660495147302,5369914.04693766,0.0,1.0
2012-04-11,6.95,6.995,6.86,6.92,2241300,3.90979349324467,3.93510870291316,3.85916307390769,3.89291668679901,3984106.84014743,0.0,1.0
2012-04-12,7.03,7.17,6.88,6.94,3321200,3.9547983104331,4.03355674051284,3.87041427820479,3.90416789109611,5903723.57002527,0.0,1.0
2012-04-13,6.85,7.01,6.85,6.99,3389000,3.85353747175913,3.94354710613599,3.85353747175913,3.93229590183888,6024244.00181129,0.0,1.0
2012-04-16,6.88,6.94,6.79,6.87,3137100,3.87041427820479,3.90416789109611,3.81978385886781,3.86478867605624,5576469.71321399,0.0,1.0
2012-04-17,7.08,7.15,6.9086,6.93,5071800,3.98292632117586,4.02230553621574,3.88650350034966,3.89854228894756,9015568.22909015,0.0,1.0
2012-04-18,6.9,7.08,6.89,7.08,4095100,3.8816654825019,3.98292632117586,3.87603988035335,3.98292632117586,7279398.52812553,0.0,1.0
2012-04-19,6.8,6.99,6.77,6.89,3737000,3.82540946101637,3.93229590183888,3.80853265457071,3.87603988035335,6642844.44814658,0.0,1.0
2012-04-20,6.79,6.88,6.78,6.86,3410400,3.81978385886781,3.87041427820479,3.81415825671926,3.85916307390769,6062284.37408594,0.0,1.0
2012-04-23,6.67,6.745,6.57,6.72,4938000,3.75227663308517,3.79446864919932,3.69602061159964,3.78040464382794,8777727.02299916,0.0,1.0
2012-04-24,6.6,6.71,6.54,6.69,3996500,3.7128974180453,3.77477904167938,3.67914380515398,3.76352783738228,7104128.40166385,0.0,1.0
2012-04-25,6.7,6.71,6.585,6.64,2654200,3.76915343953083,3.77477904167938,3.70445901482247,3.73539982663951,4718072.71454929,0.0,1.0
2012-04-26,6.74,6.75,6.61,6.66,2663600,3.79165584812505,3.7972814502736,3.71852302019385,3.74665103093662,4734782.03695029,0.0,1.0
2012-04-27,6.72,6.805,6.66,6.73,2709800,3.78040464382794,3.82822226209064,3.74665103093662,3.78603024597649,4816906.57896377,0.0,1.0
2012-04-30,6.675,6.71,6.63,6.7,2194200,3.75508943415945,3.77477904167938,3.72977422449096,3.76915343953083,3900382.46939343,0.0,1.0
2012-05-01,6.77,6.82,6.61,6.7,2850800,3.80853265457071,3.83666066531347,3.71852302019385,3.76915343953083,5067546.41497893,0.0,1.0
2012-05-02,7.105,7.15,6.73,6.73,9182200,3.99699032654725,4.02230553621574,3.78603024597649,3.78603024597649,16322163.8458045,0.0,1.0
2012-05-03,6.88,7.1,6.87,7.08,3961200,3.87041427820479,3.99417752547297,3.86478867605624,3.98292632117586,7041379.5632856,0.0,1.0
2012-05-04,6.69,6.86,6.655,6.8,4323700,3.76352783738228,3.85916307390769,3.74383822986234,3.82540946101637,7685755.02821819,0.0,1.0
2012-05-07,6.66,6.71,6.6375,6.67,5531600,3.74665103093662,3.77477904167938,3.73399342610237,3.75227663308517,9832902.9567481,0.0,1.0
2012-05-08,6.67,6.73,6.56,6.61,6026600,3.75227663308517,3.78603024597649,3.69039500945108,3.71852302019385,10712808.7640354,0.0,1.0
2012-05-09,6.66,6.72,6.59,6.6,5662500,3.74665103093662,3.78040464382794,3.70727181589674,3.7128974180453,10065589.1591196,0.0,1.0
2012-05-10,6.65,6.75,6.61,6.71,4721900,3.74102542878806,3.7972814502736,3.71852302019385,3.77477904167938,8393590.36652486,0.0,1.0
2012-05-11,6.645,6.75,6.6,6.63,4047300,3.73821262771379,3.7972814502736,3.7128974180453,3.72977422449096,7194429.84612889,0.0,1.0
2012-05-14,6.59,6.64,6.56,6.58,3936700,3.70727181589674,3.73539982663951,3.69039500945108,3.70164621374819,6997828.6697936,0.0,1.0
2012-05-15,6.74,6.92,6.66,6.7,5914500,3.79165584812505,3.89291668679901,3.74665103093662,3.76915343953083,10513541.2064659,0.0,1.0
2012-05-16,6.62,6.85,6.605,6.77,4482200,3.7241486223424,3.85353747175913,3.71571021911957,3.80853265457071,7967502.64529908,0.0,1.0
2012-05-17,6.55,6.69,6.55,6.61,5135500,3.68476940730253,3.76352783738228,3.68476940730253,3.71852302019385,9128800.55216933,0.0,1.0
2012-05-18,6.391,6.71,6.38,6.56,5573000,3.59532233314053,3.77477904167938,3.58913417077712,3.69039500945108,9906495.07881213,0.0,1.0
2012-05-21,6.63,6.7,6.35,6.39,5691900,3.72977422449096,3.76915343953083,3.57225736433146,3.59475977292567,10117850.23131,0.0,1.0
2012-05-22,6.51,6.67,6.46,6.59,3951800,3.66226699870831,3.75227663308517,3.63413898796555,3.70727181589674,7024670.24088459,0.0,1.0
2012-05-23,6.48,6.51,6.34,6.45,4132900,3.64539019226266,3.66226699870831,3.56663176218291,3.62851338581699,7346591.33522745,0.0,1.0
2012-05-24,6.38,6.49,6.33,6.48,5347700,3.58913417077712,3.65101579441121,3.56100616003435,3.64539019226266,9506004.61743471,0.0,1.0
2012-05-25,6.42,6.49,6.39,6.41,2595700,3.61163657937133,3.65101579441121,3.59475977292567,3.60601097722278,4614083.84641534,0.0,1.0
2012-05-29,6.46,6.57,6.4,6.56,4141300,3.63413898796555,3.69602061159964,3.60038537507423,3.69039500945108,7361523.070139,0.0,1.0
2012-05-30,6.36,6.43,6.31,6.38,5021300,3.57788296648001,3.61726218151989,3.54975495573725,3.58913417077712,8925800.06087196,0.0,1.0
2012-05-31,6.42,6.5,6.28,6.35,8154900,3.61163657937133,3.65664139655976,3.53287814929159,3.57225736433146,14496048.2178728,0.0,1.0
2012-06-01,6.14,6.3,6.13,6.28,6724700,3.45411971921184,3.54412935358869,3.44849411706328,3.53287814929159,11953742.5904339,0.0,1.0
2012-06-04,6.23,6.26,6.13,6.15,5423600,3.50475013854882,3.52162694499448,3.44849411706328,3.45974532136039,9640923.50788542,0.0,1.0
2012-06-05,6.405,6.455,6.18,6.18,7516500,3.6031981761485,3.63132618689127,3.47662212780605,3.47662212780605,13361236.3645956,0.0,1.0
2012-06-06,6.645,6.675,6.41,6.48,4865300,3.73821262771379,3.75508943415945,3.60601097722278,3.64539019226266,8648496.41251474,0.0,1.0
2012-06-07,6.72,6.83,6.65,6.65,8809600,3.78040464382794,3.84228626746203,3.74102542878806,3.74102542878806,15659834.7472283,0.0,1.0
2012-06-08,6.7,6.71,6.64,6.67,5368200,3.76915343953083,3.77477904167938,3.73539982663951,3.75227663308517,9542445.16096883,0.0,1.0
2012-06-11,6.435,6.73,6.42,6.72,3424700,3.62007498259416,3.78603024597649,3.61163657937133,3.78040464382794,6087703.87518535,0.0,1.0
2012-06-12,6.55,6.565,6.41,6.45,2706100,3.68476940730253,3.69320781052536,3.60601097722278,3.62851338581699,4810329.50525274,0.0,1.0
2012-06-13,6.43,6.56,6.39,6.51,2793700,3.61726218151989,3.69039500945108,3.59475977292567,3.66226699870831,4966046.16933024,0.0,1.0
2012-06-14,6.3,6.42,6.27,6.41,4424100,3.54412935358869,3.61163657937133,3.52725254714303,3.60601097722278,7864224.81216091,0.0,1.0
2012-06-15,6.4,6.43,6.26,6.29,5008200,3.60038537507423,3.61726218151989,3.52162694499448,3.53850375144014,8902513.66475989,0.0,1.0
2012-06-18,6.42,6.45,6.34,6.42,3610500,3.61163657937133,3.62851338581699,3.56663176218291,3.61163657937133,6417979.63072874,0.0,1.0
2012-06-19,6.54,6.6,6.42,6.43,2841300,3.67914380515398,3.7128974180453,3.61163657937133,3.61726218151989,5050659.33382897,0.0,1.0
2012-06-20,6.65,6.68,6.45,6.52,4713700,3.74102542878806,3.75790223523372,3.62851338581699,3.66789260085687,8379014.14911121,0.0,1.0
2012-06-21,6.29,6.62,6.27,6.61,4637500,3.53850375144014,3.7241486223424,3.52725254714303,3.71852302019385,8243561.98241364,0.0,1.0
2012-06-22,6.37,6.39,6.25,6.35,3400800,3.58350856862857,3.59475977292567,3.51600134284592,3.57225736433146,6045219.53418702,0.0,1.0
2012-06-25,6.245,6.32,6.19,6.3,3517200,3.51318854177165,3.5553805578858,3.4822477299546,3.54412935358869,6252130.71796124,0.0,1.0
2012-06-26,6.235,6.29,6.13,6.25,3690900,3.50756293962309,3.53850375144014,3.44849411706328,3.51600134284592,6560897.66488206,0.0,1.0
2012-06-27,6.25,6.28,6.17,6.24,2707500,3.51600134284592,3.53287814929159,3.4709965256575,3.51037574069737,4812818.127738,0.0,1.0
2012-06-28,6.11,6.19,5.98,6.17,4114900,3.43724291276618,3.4822477299546,3.36411008483498,3.4709965256575,7314594.76041701,0.0,1.0
2012-06-29,6.2,6.28,6.15,6.24,5677800,3.48787333210316,3.53287814929159,3.45974532136039,3.51037574069737,10092786.2477085,0.0,1.0
2012-07-02,6.195,6.28,6.12,6.25,3977400,3.48506053102888,3.53287814929159,3.44286851491473,3.51600134284592,7070176.480615,0.0,1.0
2012-07-03,6.5,6.53,6.15,6.23,3153200,3.65664139655976,3.67351820300542,3.45974532136039,3.50475013854882,5605088.87179444,0.0,1.0
2012-07-05,6.59,6.62,6.38,6.47,2425100,3.70727181589674,3.7241486223424,3.58913417077712,3.6397645901141,4310827.42071188,0.0,1.0
2012-07-06,6.36,6.553,6.3,6.54,2409200,3.57788296648001,3.6864570879471,3.54412935358869,3.67914380515398,4282563.77962932,0.0,1.0
2012-07-09,6.22,6.36,6.2,6.36,2325300,3.49912453640026,3.57788296648001,3.48787333210316,3.57788296648001,4133424.18926285,0.0,1.0
2012-07-10,6.21,6.37,6.15,6.26,3002300,3.49349893425171,3.58350856862857,3.45974532136039,3.52162694499448,5336850.91963353,0.0,1.0
2012-07-11,6.12,6.19,6.1,6.18,2546900,3.44286851491473,3.4822477299546,3.43161731061762,3.47662212780605,4527337.57692923,0.0,1.0
2012-07-12,6.02,6.07,5.98,6.06,3566800,3.38661249342919,3.41474050417196,3.36411008483498,3.40911490202341,6340299.05743893,0.0,1.0
2012-07-13,6.08,6.11,5.97,6.04,1864500,3.42036610632052,3.43724291276618,3.35848448268643,3.3978636977263,3314311.87411541,0.0,1.0
2012-07-16,5.96,6.06,5.91,6.04,2143600,3.35285888053787,3.40911490202341,3.32473086979511,3.3978636977263,3810436.54242629,0.0,1.0
2012-07-17,6.04,6.04,5.88,5.99,2098100,3.3978636977263,3.3978636977263,3.30785406334945,3.36973568698353,3729556.31165544,0.0,1.0
2012-07-18,6.25,6.34,5.99,6.01,3778600,3.51600134284592,3.56663176218291,3.36973568698353,3.38098689128064,6716792.08770852,0.0,1.0
2012-07-19,6.3,6.35,6.24,6.26,3026500,3.54412935358869,3.57225736433146,3.51037574069737,3.52162694499448,5379868.53687869,0.0,1.0
2012-07-20,6.205,6.37,6.19,6.29,3382500,3.49068613317743,3.58350856862857,3.4822477299546,3.53850375144014,6012689.68312975,0.0,1.0
2012-07-23,6.12,6.13,5.94,6.03,2018800,3.44286851491473,3.44849411706328,3.34160767624077,3.39223809557775,3588593.62374052,0.0,1.0
2012-07-24,6.06,6.22,5.96,6.14,3567600,3.40911490202341,3.49912453640026,3.35285888053787,3.45411971921184,6341721.12743049,0.0,1.0
2012-07-25,6.25,6.34,6.08,6.08,5648500,3.51600134284592,3.56663176218291,3.42036610632052,3.42036610632052,10040702.9342671,0.0,1.0
2012-07-26,6.35,6.48,6.24,6.36,4015400,3.57225736433146,3.64539019226266,3.51037574069737,3.57788296648001,7137724.80521483,0.0,1.0
2012-07-27,6.49,6.5,6.26,6.37,4047700,3.65101579441121,3.65664139655976,3.52162694499448,3.58350856862857,7195140.88112468,0.0,1.0
2012-07-30,6.42,6.61,6.39,6.5,2100800,3.61163657937133,3.71852302019385,3.59475977292567,3.65664139655976,3734355.79787701,0.0,1.0
2012-07-31,6.41,6.5,6.36,6.41,3184700,3.60601097722278,3.65664139655976,3.57788296648001,3.60601097722278,5661082.87771272,0.0,1.0
2012-08-01,6.31,6.47,6.235,6.44,3125600,3.54975495573725,3.6397645901141,3.50756293962309,3.62288778366844,5556027.45708508,0.0,1.0
2012-08-02,6.05,6.26,6.03,6.24,4115800,3.40348929987486,3.52162694499448,3.39223809557775,3.51037574069737,7316194.58915753,0.0,1.0
2012-08-03,6.36,6.41,6.09,6.17,5489700,3.57788296648001,3.60601097722278,3.42599170846907,3.4709965256575,9758422.04093935,0.0,1.0
2012-08-06,6.34,6.43,6.31,6.41,3299200,3.56663176218291,3.61726218151989,3.54975495573725,3.60601097722278,5864616.64525694,0.0,1.0
2012-08-07,6.74,6.91,6.54,6.59,11081000,3.79165584812505,3.88729108465045,3.67914380515398,3.70727181589674,19697446.9708087,0.0,1.0
2012-08-08,6.65,6.78,6.61,6.74,5097300,3.74102542878806,3.81415825671926,3.71852302019385,3.79165584812505,9060896.71007162,0.0,1.0
2012-08-09,6.64,6.72,6.62,6.67,3239800,3.73539982663951,3.78040464382794,3.7241486223424,3.75227663308517,5759027.94838248,0.0,1.0
2012-08-10,6.65,6.7,6.57,6.66,2347400,3.74102542878806,3.76915343953083,3.69602061159964,3.74665103093662,4172708.87278012,0.0,1.0
2012-08-13,6.6,6.68,6.54,6.64,2246400,3.7128974180453,3.75790223523372,3.67914380515398,3.73539982663951,3993172.53634372,0.0,1.0
2012-08-14,6.575,6.6501,6.54,6.61,3430500,3.69883341267391,3.74108168480955,3.67914380515398,3.71852302019385,6098013.88262427,0.0,1.0
2012-08-15,6.57,6.655,6.54,6.57,3758700,3.69602061159964,3.74383822986234,3.67914380515398,3.69602061159964,6681418.09666806,0.0,1.0
2012-08-16,6.63,6.66,6.55,6.61,3396700,3.72977422449096,3.74665103093662,3.68476940730253,3.71852302019385,6037931.4254802,0.0,1.0
2012-08-17,6.81,6.82,6.58,6.67,3601800,3.83103506316492,3.83666066531347,3.70164621374819,3.75227663308517,6402514.61957034,0.0,1.0
2012-08-20,6.77,6.845,6.7,6.79,2379000,3.80853265457071,3.85072467068486,3.76915343953083,3.81978385886781,4228880.63744734,0.0,1.0
2012-08-21,6.81,6.83,6.74,6.77,3829400,3.83103506316492,3.84228626746203,3.79165584812505,3.80853265457071,6807093.53217355,0.0,1.0
2012-08-22,6.71,6.7998,6.62,6.77,2849900,3.77477904167938,3.8252969489734,3.7241486223424,3.80853265457071,5065946.58623842,0.0,1.0
2012-08-23,6.675,6.76,6.635,6.68,2813600,3.75508943415945,3.80290705242215,3.73258702556523,3.75790223523372,5001420.16037068,0.0,1.0
2012-08-24,6.67,6.73,6.56,6.64,2143300,3.75227663308517,3.78603024597649,3.69039500945108,3.73539982663951,3809903.26617945,0.0,1.0
2012-08-27,6.63,6.73,6.59,6.67,3670300,3.72977422449096,3.78603024597649,3.70727181589674,3.75227663308517,6524279.36259898,0.0,1.0
2012-08-28,6.64,6.75,6.61,6.64,3819000,3.73539982663951,3.7972814502736,3.71852302019385,3.73539982663951,6788606.62228307,0.0,1.0
2012-08-29,6.75,6.75,6.59,6.64,2349600,3.7972814502736,3.7972814502736,3.70727181589674,3.73539982663951,4176619.56525695,0.0,1.0
2012-08-30,6.6,6.69,6.57,6.67,2474200,3.7128974180453,3.76352783738228,3.69602061159964,3.75227663308517,4398106.96644481,0.0,1.0
2012-08-31,6.73,6.75,6.57,6.68,3679500,3.78603024597649,3.7972814502736,3.69602061159964,3.75790223523372,6540633.16750211,0.0,1.0
2012-09-04,6.65,6.79,6.53,6.78,4370800,3.74102542878806,3.81978385886781,3.67351820300542,3.81415825671926,7769479.39897221,0.0,1.0
2012-09-05,6.63,6.69,6.59,6.65,2788400,3.72977422449096,3.76352783738228,3.70727181589674,3.74102542878806,4956624.95563605,0.0,1.0
2012-09-06,6.805,6.885,6.62,6.66,4347700,3.82822226209064,3.87322707927907,3.7241486223424,3.74665103093662,7728417.12796546,0.0,1.0
2012-09-07,6.73,6.82,6.71,6.82,3806100,3.78603024597649,3.83666066531347,3.77477904167938,3.83666066531347,6765675.74366892,0.0,1.0
2012-09-10,6.55,6.76,6.5325,6.7,4402400,3.68476940730253,3.80290705242215,3.67492460354256,3.76915343953083,7825651.16363943,0.0,1.0
2012-09-11,6.5,6.625,6.49,6.54,4290800,3.65664139655976,3.72696142341668,3.65101579441121,3.67914380515398,7627272.39981466,0.0,1.0
2012-09-12,6.45,6.56,6.42,6.5,2746800,3.62851338581699,3.69039500945108,3.61163657937133,3.65664139655976,4882677.31607414,0.0,1.0
2012-09-13,6.45,6.48,6.35,6.42,5102300,3.62851338581699,3.64539019226266,3.57225736433146,3.61163657937133,9069784.64751897,0.0,1.0
2012-09-14,6.61,6.635,6.42,6.48,6853100,3.71852302019385,3.73258702556523,3.61163657937133,3.64539019226266,12181984.8240817,0.0,1.0
2012-09-17,6.5,6.67,6.475,6.66,4900400,3.65664139655976,3.75227663308517,3.64257739118838,3.74665103093662,8710889.73339512,0.0,1.0
2012-09-18,6.34,6.59,6.28,6.49,9571500,3.56663176218291,3.70727181589674,3.53287814929159,3.65101579441121,17014178.6554549,0.0,1.0
2012-09-19,6.24,6.39,6.22,6.35,9153400,3.51037574069737,3.59475977292567,3.49912453640026,3.57225736433146,16270969.3261078,0.0,1.0
2012-09-20,6.17,6.24,6.135,6.18,4355900,3.4709965256575,3.51037574069737,3.45130691813756,3.47662212780605,7742993.3453791,0.0,1.0
2012-09-21,6.22,6.35,6.15,6.15,12105600,3.49912453640026,3.57225736433146,3.45974532136039,3.45974532136039,21518763.112519,0.0,1.0
2012-09-24,6.145,6.25,6.12,6.24,4317700,3.45693252028611,3.51600134284592,3.44286851491473,3.51037574069737,7675089.50328139,0.0,1.0
2012-09-25,6.18,6.26,6.14,6.18,9501800,3.47662212780605,3.52162694499448,3.45411971921184,3.47662212780605,16890280.8074389,0.0,1.0
2012-09-26,6.065,6.15,6.01,6.13,5756900,3.41192770309769,3.45974532136039,3.38098689128064,3.44849411706328,10233393.4181255,0.0,1.0
2012-09-27,6.12,6.19,6.01,6.06,5695000,3.44286851491473,3.4822477299546,3.38098689128064,3.40911490202341,10123360.7525274,0.0,1.0
2012-09-28,6.0,6.13,6.0,6.11,3850300,3.37536128913209,3.44849411706328,3.37536128913209,3.43724291276618,6844245.11070345,0.0,1.0
2012-10-01,6.0,6.05,5.95,6.02,4159200,3.37536128913209,3.40348929987486,3.34723327838932,3.38661249342919,7393341.8862005,0.0,1.0
2012-10-02,6.08,6.09,5.95,6.0,3147700,3.42036610632052,3.42599170846907,3.34723327838932,3.37536128913209,5595312.14060235,0.0,1.0
2012-10-03,6.03,6.09,5.98,6.07,4866200,3.39223809557775,3.42599170846907,3.36411008483498,3.41474050417196,8650096.24125526,0.0,1.0
2012-10-04,6.02,6.08,5.97,6.05,3350500,3.38661249342919,3.42036610632052,3.35848448268643,3.40348929987486,5955806.88346673,0.0,1.0
2012-10-05,6.11,6.13,6.03,6.03,4350300,3.43724291276618,3.44849411706328,3.39223809557775,3.39223809557775,7733038.85543807,0.0,1.0
2012-10-08,6.07,6.12,6.0,6.06,3259900,3.41474050417196,3.44286851491473,3.37536128913209,3.40911490202341,5794757.45692081,0.0,1.0
2012-10-09,5.96,6.06,5.95,6.04,5157500,3.35285888053787,3.40911490202341,3.34723327838932,3.3978636977263,9167907.47693767,0.0,1.0
2012-10-10,5.9,5.97,5.8716,5.96,3573700,3.31910526764655,3.35848448268643,3.30312855754466,3.35285888053787,6352564.41111627,0.0,1.0
2012-10-11,6.02,6.03,5.9,5.98,4269700,3.38661249342919,3.39223809557775,3.31910526764655,3.36411008483498,7589765.30378687,0.0,1.0
2012-10-12,5.94,5.99,5.91,5.92,2515200,3.34160767624077,3.36973568698353,3.32473086979511,3.33035647194366,4470988.05351305,0.0,1.0
2012-10-15,6.01,6.03,5.91,5.94,3087600,3.38098689128064,3.39223809557775,3.32473086979511,3.34160767624077,5488479.13248526,0.0,1.0
2012-10-16,6.12,6.15,5.98,6.02,7943000,3.44286851491473,3.45974532136039,3.36411008483498,3.38661249342919,14119377.4288543,0.0,1.0
2012-10-17,6.28,6.34,6.05,6.11,4918500,3.53287814929159,3.56663176218291,3.40348929987486,3.43724291276618,8743064.0669545,0.0,1.0
2012-10-18,6.12,6.28,6.095,6.27,3571600,3.44286851491473,3.53287814929159,3.42880450954335,3.52725254714303,6348831.47738837,0.0,1.0
2012-10-19,5.96,6.08,5.92,5.92,7341300,3.35285888053787,3.42036610632052,3.33035647194366,3.33035647194366,13049803.0364406,0.0,1.0
2012-10-22,5.95,6.0,5.88,5.94,3439100,3.34723327838932,3.37536128913209,3.30785406334945,3.34160767624077,6113301.1350337,0.0,1.0
2012-10-23,5.89,5.91,5.81,5.88,3389200,3.313479665498,3.32473086979511,3.26847484830957,3.30785406334945,6024599.51930918,0.0,1.0
2012-10-24,5.86,5.93,5.81,5.9,3189400,3.29660285905234,3.33598207409221,3.26847484830957,3.31910526764655,5669437.53891323,0.0,1.0
2012-10-25,5.8,5.94,5.79,5.9,3681300,3.26284924616102,3.34160767624077,3.25722364401246,3.31910526764655,6543832.82498315,0.0,1.0
2012-10-26,5.66,5.82,5.64,5.78,8029000,3.18409081608127,3.27410045045813,3.17283961178416,3.25159804186391,14272249.9529486,0.0,1.0
2012-10-31,5.77,5.79,5.61,5.65,5329900,3.24597243971536,3.25722364401246,3.1559628053385,3.17846521393272,9474363.56012215,0.0,1.0
2012-11-01,5.91,5.94,5.66,5.8,5084200,3.32473086979511,3.34160767624077,3.18409081608127,3.26284924616102,9037610.31395955,0.0,1.0
2012-11-02,5.74,5.95,5.74,5.9,5141500,3.2290956332697,3.34723327838932,3.2290956332697,3.31910526764655,9139466.07710614,0.0,1.0
2012-11-05,5.94,5.99,5.74,5.74,4665000,3.34160767624077,3.36973568698353,3.2290956332697,3.2290956332697,8292445.63837405,0.0,1.0
2012-11-06,6.09,6.135,5.97,6.0,5058000,3.42599170846907,3.45130691813756,3.35848448268643,3.37536128913209,8991037.52173547,0.0,1.0
2012-11-07,5.97,6.16,5.91,6.06,4672600,3.35848448268643,3.46537092350894,3.32473086979511,3.40911490202341,8305955.30329401,0.0,1.0
2012-11-08,5.96,6.03,5.96,5.96,2396200,3.35285888053787,3.39223809557775,3.35285888053787,3.35285888053787,4259455.14226622,0.0,1.0
2012-11-09,5.99,6.07,5.87,5.87,3189700,3.36973568698353,3.41474050417196,3.30222846120089,3.30222846120089,5669970.81516007,0.0,1.0
2012-11-12,5.92,6.03,5.91,5.99,2162400,3.33035647194366,3.39223809557775,3.32473086979511,3.36973568698353,3843855.18722831,0.0,1.0
2012-11-13,5.79,5.96,5.79,5.9,2223300,3.25722364401246,3.35285888053787,3.25722364401246,3.31910526764655,3952110.26533699,0.0,1.0
2012-11-14,5.6,5.92,5.58,5.83,4352800,3.15033720318995,3.33035647194366,3.13908599889284,3.27972605260668,7737482.82416175,0.0,1.0
2012-11-15,5.55,5.67,5.52,5.6,3986100,3.12220919244718,3.18971641822982,3.10533238600152,3.15033720318995,7085641.49177338,0.0,1.0
2012-11-16,5.54,5.59,5.47,5.54,3426200,3.11658359029863,3.14471160104139,3.07720437525875,3.11658359029863,6090370.25641954,0.0,1.0
2012-11-19,5.8,5.81,5.605,5.61,3171200,3.26284924616102,3.26847484830957,3.15315000426423,3.1559628053385,5637085.44660488,0.0,1.0
2012-11-20,5.73,5.79,5.68,5.76,2159200,3.22347003112114,3.25722364401246,3.19534202037838,3.2403468375668,3838166.90726201,0.0,1.0
2012-11-21,5.71,5.8,5.65,5.7,1439500,3.21221882682404,3.26284924616102,3.17846521393272,3.20659322467548,2558837.19109098,0.0,1.0
2012-11-23,5.83,5.85,5.745,5.78,911500,3.27972605260668,3.29097725690379,3.23190843434397,3.25159804186391,1620270.99665122,0.0,1.0
2012-11-26,5.78,5.84,5.73,5.79,1805900,3.25159804186391,3.28535165475523,3.22347003112114,3.25722364401246,3210145.24723252,0.0,1.0
2012-11-27,5.655,5.79,5.64,5.77,4220300,3.18127801500699,3.25722364401246,3.17283961178416,3.24597243971536,7501952.48180708,0.0,1.0
2012-11-28,5.76,5.81,5.595,5.65,3840600,3.2403468375668,3.26847484830957,3.14752440211567,3.17846521393272,6827002.51205561,0.0,1.0
2012-11-29,5.82,5.845,5.74,5.78,2030700,3.27410045045813,3.28816445582951,3.2290956332697,3.25159804186391,3609746.9148652,0.0,1.0
2012-11-30,5.795,5.9,5.76,5.83,3879900,3.26003644508674,3.31910526764655,3.2403468375668,3.27972605260668,6896861.70039175,0.0,1.0
2012-12-03,5.77,5.855,5.74,5.82,3671500,3.24597243971536,3.29379005797806,3.2290956332697,3.27410045045813,6526412.46758635,0.0,1.0
2012-12-04,5.8,5.87,5.75,5.77,3137000,3.26284924616102,3.30222846120089,3.23472123541825,3.24597243971536,5576291.95446503,0.0,1.0
2012-12-05,5.91,5.93,5.77,5.78,3139800,3.32473086979511,3.33598207409221,3.24597243971536,3.25159804186391,5581269.19943555,0.0,1.0
2012-12-06,5.96,6.0,5.78,5.88,4489400,3.35285888053787,3.37536128913209,3.25159804186391,3.30785406334945,7980301.27522326,0.0,1.0
2012-12-07,5.945,6.0,5.92,5.97,2050000,3.34442047731504,3.37536128913209,3.33035647194366,3.35848448268643,3644054.35341197,0.0,1.0
2012-12-10,5.84,5.95,5.78,5.86,2498200,3.28535165475523,3.34723327838932,3.25159804186391,3.29660285905234,4440769.06619208,0.0,1.0
2012-12-11,6.09,6.37,5.82,5.84,10462200,3.42599170846907,3.58350856862857,3.27410045045813,3.28535165475523,18597475.8323252,0.0,1.0
2012-12-12,6.11,6.18,6.005,6.14,4190400,3.43724291276618,3.47662212780605,3.37817409020636,3.45411971921184,7448802.61587194,0.0,1.0
2012-12-13,6.08,6.14,6.0,6.08,6318400,3.42036610632052,3.45411971921184,3.37536128913209,3.42036610632052,11231508.7934625,0.0,1.0
2012-12-14,6.09,6.2,6.01,6.05,4769100,3.42599170846907,3.48787333210316,3.38098689128064,3.40348929987486,8477492.4960278,0.0,1.0
2012-12-17,6.135,6.14,6.05,6.09,4872100,3.45130691813756,3.45411971921184,3.40348929987486,3.42599170846907,8660584.00744313,0.0,1.0
2012-12-18,6.17,6.2,6.03,6.13,14144700,3.4709965256575,3.48787333210316,3.39223809557775,3.44849411706328,25143441.7622957,0.0,1.0
2012-12-19,6.1,6.21,6.06,6.15,13059100,3.43161731061762,3.49349893425171,3.40911490202341,3.45974532136039,23213692.7837279,0.0,1.0
2012-12-20,6.31,6.34,6.02,6.14,13033400,3.54975495573725,3.56663176218291,3.38661249342919,3.45411971921184,23168008.7852485,0.0,1.0
2012-12-21,6.235,6.34,6.1,6.15,20241800,3.50756293962309,3.56663176218291,3.43161731061762,3.45974532136039,35981570.4443387,0.0,1.0
2012-12-24,6.22,6.36,6.15,6.27,2783800,3.49912453640026,3.57788296648001,3.45974532136039,3.52725254714303,4948448.0531845,0.0,1.0
2012-12-26,6.17,6.29,6.15,6.19,4266700,3.4709965256575,3.53850375144014,3.45974532136039,3.4822477299546,7584432.54131844,0.0,1.0
2012-12-27,6.17,6.22,6.1,6.11,3274200,3.4709965256575,3.49912453640026,3.43161731061762,3.43724291276618,5820176.95802021,0.0,1.0
2012-12-28,6.06,6.17,6.045,6.08,2639000,3.40911490202341,3.4709965256575,3.40067649880058,3.42036610632052,4691053.38470935,0.0,1.0
2012-12-31,6.21,6.23,6.04,6.05,3668800,3.49349893425171,3.50475013854882,3.3978636977263,3.40348929987486,6521612.98136479,0.0,1.0
2013-01-02,6.38,6.4,6.23,6.28,4230300,3.58913417077712,3.60038537507423,3.50475013854882,3.53287814929159,7519728.35670177,0.0,1.0
2013-01-03,6.33,6.47,6.31,6.37,2307800,3.56100616003435,3.6397645901141,3.54975495573725,3.58350856862857,4102316.40819714,0.0,1.0
2013-01-04,6.39,6.44,6.36,6.38,2029800,3.59475977292567,3.62288778366844,3.57788296648001,3.58913417077712,3608147.08612469,0.0,1.0
2013-01-07,6.39,6.41,6.28,6.32,2121200,3.59475977292567,3.60601097722278,3.53287814929159,3.5553805578858,3770618.58266218,0.0,1.0
2013-01-08,6.27,6.35,6.25,6.33,1787100,3.52725254714303,3.57225736433146,3.51600134284592,3.56100616003435,3176726.6024305,0.0,1.0
2013-01-09,6.3,6.315,6.23,6.31,1742700,3.54412935358869,3.55256775681152,3.50475013854882,3.54975495573725,3097801.71789806,0.0,1.0
2013-01-10,6.37,6.43,6.29,6.4,2321700,3.58350856862857,3.61726218151989,3.53850375144014,3.60038537507423,4127024.87430075,0.0,1.0
2013-01-11,6.46,6.54,6.35,6.36,2743700,3.63413898796555,3.67914380515398,3.57225736433146,3.57788296648001,4877166.79485678,0.0,1.0
2013-01-14,6.4,6.46,6.35,6.46,1660200,3.60038537507423,3.63413898796555,3.57225736433146,3.63413898796555,2951150.75001685,0.0,1.0
2013-01-15,6.46,6.47,6.32,6.34,1669600,3.63413898796555,3.6397645901141,3.5553805578858,3.56663176218291,2967860.07241786,0.0,1.0
2013-01-16,6.65,6.75,6.41,6.41,5440000,3.74102542878806,3.7972814502736,3.60601097722278,3.60601097722278,9670075.94271273,0.0,1.0
2013-01-17,6.639,6.67,6.55,6.64,3683500,3.73483726642466,3.75227663308517,3.68476940730253,3.73539982663951,6547743.51745998,0.0,1.0
2013-01-18,6.65,6.665,6.55,6.65,3612800,3.74102542878806,3.74946383201089,3.68476940730253,3.74102542878806,6422068.08195451,0.0,1.0
2013-01-22,6.675,6.7,6.6,6.62,5929000,3.75508943415945,3.76915343953083,3.7128974180453,3.7241486223424,10539316.2250632,0.0,1.0
2013-01-23,6.64,6.685,6.58,6.62,2324300,3.73539982663951,3.760715036308,3.70164621374819,3.7241486223424,4131646.60177338,0.0,1.0
2013-01-24,6.72,6.86,6.57,6.65,6379100,3.78040464382794,3.85916307390769,3.69602061159964,3.74102542878806,11339408.3540733,0.0,1.0
2013-01-25,6.44,6.45,6.06,6.1,18318000,3.62288778366844,3.62851338581699,3.40911490202341,3.43161731061762,32561847.6320977,0.0,1.0
2013-01-28,6.23,6.45,6.2,6.4,10496700,3.50475013854882,3.62851338581699,3.48787333210316,3.60038537507423,18658802.6007119,0.0,1.0
2013-01-29,6.2,6.22,6.09,6.17,5359600,3.48787333210316,3.49912453640026,3.42599170846907,3.4709965256575,9527157.90855939,0.0,1.0
2013-01-30,6.18,6.25,6.15,6.15,3505500,3.47662212780605,3.51600134284592,3.45974532136039,3.45974532136039,6231332.94433446,0.0,1.0
2013-01-31,6.21,6.265,6.17,6.2,4403500,3.49349893425171,3.52443974606875,3.4709965256575,3.48787333210316,7827606.50987785,0.0,1.0
2013-02-01,6.32,6.37,6.2,6.21,6236200,3.5553805578858,3.58350856862857,3.48787333210316,3.49349893425171,11085391.1018281,0.0,1.0
2013-02-04,6.32,6.34,6.22,6.22,4355400,3.5553805578858,3.56663176218291,3.49912453640026,3.49912453640026,7742104.55163437,0.0,1.0
2013-02-05,6.5,6.525,6.32,6.34,4469300,3.65664139655976,3.67070540193115,3.5553805578858,3.56663176218291,7944571.76668492,0.0,1.0
2013-02-06,6.58,6.6,6.46,6.49,6229000,3.70164621374819,3.7128974180453,3.63413898796555,3.65101579441121,11072592.471904,0.0,1.0
2013-02-07,6.6,6.71,6.56,6.61,10134600,3.7128974180453,3.77477904167938,3.69039500945108,3.71852302019385,18015138.170775,0.0,1.0
2013-02-08,6.59,6.69,6.58,6.64,3086100,3.70727181589674,3.76352783738228,3.70164621374819,3.73539982663951,5485812.75125106,0.0,1.0
2013-02-11,6.66,6.71,6.52,6.54,2084546,3.74665103093662,3.77477904167938,3.66789260085687,3.67914380515398,3705462.89082317,0.0,1.0
2013-02-12,6.58,6.6,6.46,6.49,6868500,3.70164621374819,3.7128974180453,3.63413898796555,3.65101579441121,12209359.6714195,0.0,1.0
2013-02-13,6.6,6.71,6.525,6.69,4054700,3.7128974180453,3.77477904167938,3.67070540193115,3.76352783738228,7207583.99355096,0.0,1.0
2013-02-14,6.6,6.65,6.51,6.6,3635300,3.7128974180453,3.74102542878806,3.66226699870831,3.7128974180453,6462063.80046756,0.0,1.0
2013-02-15,6.68,6.68,6.54,6.59,3140800,3.75790223523372,3.75790223523372,3.67914380515398,3.70727181589674,5583046.78692503,0.0,1.0
2013-02-19,6.63,6.68,6.58,6.68,3747500,3.72977422449096,3.75790223523372,3.70164621374819,3.75790223523372,6661509.11678601,0.0,1.0
2013-02-20,6.6,6.63,6.565,6.6,4373600,3.7128974180453,3.72977422449096,3.69320781052536,3.7128974180453,7774456.64394271,0.0,1.0
2013-02-21,6.59,6.6,6.53,6.55,4726200,3.70727181589674,3.7128974180453,3.67351820300542,3.68476940730253,8401233.99272958,0.0,1.0
2013-02-22,6.59,6.64,6.56,6.58,5559900,3.70727181589674,3.73539982663951,3.69039500945108,3.70164621374819,9883208.68270009,0.0,1.0
2013-02-25,6.6,6.63,6.48,6.59,8130600,3.7128974180453,3.72977422449096,3.64539019226266,3.70727181589674,14452852.8418787,0.0,1.0
2013-02-26,6.6,6.62,6.5,6.6,6502100,3.7128974180453,3.7241486223424,3.65664139655976,3.7128974180453,11558051.615278,0.0,1.0
2013-02-27,6.61,6.63,6.57,6.58,4085800,3.71852302019385,3.72977422449096,3.69602061159964,3.70164621374819,7262866.96447346,0.0,1.0
2013-02-28,6.65,6.65,6.58,6.6,6657700,3.74102542878806,3.74102542878806,3.70164621374819,3.7128974180453,11834644.2286394,0.0,1.0
2013-03-01,6.63,6.66,6.57,6.65,4927700,3.72977422449096,3.74665103093662,3.69602061159964,3.74102542878806,8759417.87185762,0.0,1.0
2013-03-04,6.66,6.7,6.55,6.58,4369600,3.74665103093662,3.76915343953083,3.68476940730253,3.70164621374819,7767346.29398483,0.0,1.0
2013-03-05,6.77,6.79,6.61,6.68,3558600,3.80853265457071,3.81978385886781,3.71852302019385,3.75790223523372,6325722.84002527,0.0,1.0
2013-03-06,6.7,6.78,6.645,6.74,2549600,3.76915343953083,3.81415825671926,3.73821262771379,3.79165584812505,4532137.0631508,0.0,1.0
2013-03-07,6.78,6.81,6.66,6.67,2863700,3.81415825671926,3.83103506316492,3.74665103093662,3.75227663308517,5090477.29359309,0.0,1.0
2013-03-08,6.81,6.835,6.79,6.81,2988400,3.83103506316492,3.8450990685363,3.81978385886781,3.83103506316492,5312142.45352991,0.0,1.0
2013-03-11,6.93,6.94,6.71,6.78,4733500,3.89854228894756,3.90416789109611,3.77477904167938,3.81415825671926,8414210.3814027,0.0,1.0
2013-03-12,6.83,6.95,6.83,6.94,4042000,3.84228626746203,3.90979349324467,3.84228626746203,3.90416789109611,7185008.6324347,0.0,1.0
2013-03-13,6.85,6.89,6.81,6.83,1336800,3.85353747175913,3.87603988035335,3.83103506316492,3.84228626746203,2376278.9559225,0.0,1.0
2013-03-14,6.89,6.9,6.85,6.88,1484300,3.87603988035335,3.8816654825019,3.85353747175913,3.87041427820479,2638473.11061921,0.0,1.0
2013-03-15,6.825,6.89,6.81,6.87,3124400,3.83947346638775,3.87603988035335,3.83103506316492,3.86478867605624,5553894.35209773,0.0,1.0
2013-03-18,6.78,6.86,6.75,6.77,3551400,3.81415825671926,3.85916307390769,3.7972814502736,3.80853265457071,6312924.21010109,0.0,1.0
2013-03-19,6.87,6.895,6.82,6.82,2844600,3.86478867605624,3.87885268142762,3.83666066531347,3.83666066531347,5056525.37254423,0.0,1.0
2013-03-20,6.889,6.93,6.85,6.89,2677600,3.87547732013849,3.89854228894756,3.85353747175913,3.87603988035335,4759668.26180287,0.0,1.0
2013-03-21,6.71,6.85,6.68,6.81,4763700,3.77477904167938,3.85353747175913,3.75790223523372,3.83103506316492,8467893.52358468,0.0,1.0
2013-03-22,6.71,6.775,6.69,6.72,6498700,3.77477904167938,3.81134545564498,3.76352783738228,3.78040464382794,11552007.8178138,0.0,1.0
2013-03-25,6.73,6.76,6.63,6.73,4684200,3.78603024597649,3.80290705242215,3.72977422449096,3.78603024597649,8326575.31817187,0.0,1.0
2013-03-26,6.7,6.75,6.67,6.75,6624300,3.76915343953083,3.7972814502736,3.75227663308517,3.7972814502736,11775272.8064912,0.0,1.0
2013-03-27,6.79,6.85,6.62,6.65,4262000,3.81978385886781,3.85353747175913,3.7241486223424,3.74102542878806,7576077.88011795,0.0,1.0
2013-03-28,6.76,6.79,6.69,6.76,4012100,3.80290705242215,3.81978385886781,3.76352783738228,3.80290705242215,7131858.76649958,0.0,1.0
2013-04-01,6.64,6.82,6.63,6.76,4671000,3.73539982663951,3.83666066531347,3.72977422449096,3.80290705242215,8303111.16331087,0.0,1.0
2013-04-02,6.67,6.77,6.65,6.67,5111700,3.75227663308517,3.80853265457071,3.74102542878806,3.75227663308517,9086493.96991997,0.0,1.0
2013-04-03,6.66,6.76,6.63,6.68,5964300,3.74665103093662,3.80290705242215,3.72977422449096,3.75790223523372,10602065.0634414,0.0,1.0
2013-04-04,6.72,6.75,6.64,6.65,4495300,3.78040464382794,3.7972814502736,3.73539982663951,3.74102542878806,7990789.04141112,0.0,1.0
2013-04-05,6.66,6.715,6.6,6.63,3578400,3.74665103093662,3.77759184275366,3.7128974180453,3.72977422449096,6360919.07231676,0.0,1.0
2013-04-08,6.78,6.86,6.73,6.76,6535500,3.81415825671926,3.85916307390769,3.78603024597649,3.80290705242215,11617423.0374263,0.0,1.0
2013-04-09,6.83,6.87,6.76,6.76,2199400,3.84228626746203,3.86478867605624,3.80290705242215,3.80290705242215,3909625.92433867,0.0,1.0
2013-04-10,6.95,6.95,6.7801,6.8,2196200,3.90979349324467,3.90979349324467,3.81421451274074,3.82540946101637,3903937.64437237,0.0,1.0
2013-04-11,6.92,6.95,6.85,6.95,1554900,3.89291668679901,3.90979349324467,3.85353747175913,3.90979349324467,2763970.78737574,0.0,1.0
2013-04-12,6.86,6.915,6.82,6.89,2163600,3.85916307390769,3.89010388572473,3.83666066531347,3.87603988035335,3845988.29221567,0.0,1.0
2013-04-15,6.7,6.84,6.7,6.81,4540500,3.76915343953083,3.84791186961058,3.76915343953083,3.83103506316492,8071135.99593513,0.0,1.0
2013-04-16,6.89,6.94,6.73,6.75,3072600,3.87603988035335,3.90416789109611,3.78603024597649,3.7972814502736,5461815.32014322,0.0,1.0
2013-04-17,6.72,6.9499,6.67,6.9499,6297200,3.78040464382794,3.90973723722318,3.75227663308517,3.90973723722318,11193823.9386858,0.0,1.0
2013-04-18,6.66,6.75,6.61,6.7,5397200,3.74665103093662,3.7972814502736,3.71852302019385,3.76915343953083,9593995.19816343,0.0,1.0
2013-04-19,6.69,6.77,6.66,6.71,2918800,3.76352783738228,3.80853265457071,3.74665103093662,3.77477904167938,5188422.36426285,0.0,1.0
2013-04-22,6.69,6.71,6.62,6.7,3683100,3.76352783738228,3.77477904167938,3.7241486223424,3.76915343953083,6547032.48246419,0.0,1.0
2013-04-23,6.82,6.87,6.71,6.74,2430100,3.83666066531347,3.86478867605624,3.77477904167938,3.79165584812505,4319715.35815923,0.0,1.0
2013-04-24,6.86,6.9,6.75,6.85,3524300,3.85916307390769,3.8816654825019,3.7972814502736,3.85353747175913,6264751.58913647,0.0,1.0
2013-04-25,6.96,7.0,6.8916,6.9,2351000,3.91541909539322,3.93792150398744,3.87693997669712,3.8816654825019,4179108.18774221,0.0,1.0
2013-04-26,6.87,6.94,6.85,6.92,1689100,3.86478867605624,3.90416789109611,3.85353747175913,3.89291668679901,3002523.02846251,0.0,1.0
2013-04-29,6.98,7.0,6.89,6.9,2537900,3.92667029969033,3.93792150398744,3.87603988035335,3.8816654825019,4511339.28952401,0.0,1.0
2013-04-30,7.15,7.15,6.95,6.95,6112000,4.02230553621574,4.02230553621574,3.90979349324467,3.90979349324467,10864614.7356361,0.0,1.0
2013-05-01,6.84,7.04,6.84,7.0,7379700,3.84791186961058,3.96042391258165,3.84791186961058,3.93792150398744,13118062.3960362,0.0,1.0
2013-05-02,6.83,6.925,6.82,6.85,4958700,3.84228626746203,3.89572948787328,3.83666066531347,3.85353747175913,8814523.08403116,0.0,1.0
2013-05-03,6.94,6.95,6.76,6.76,7428200,3.90416789109611,3.90979349324467,3.80290705242215,3.80290705242215,13204275.3892755,0.0,1.0
2013-05-06,7.14,7.15,6.8625,6.9,5643400,4.01667993406718,4.02230553621574,3.86056947444483,3.8816654825019,10031637.2380708,0.0,1.0
2013-05-07,7.18,7.2,7.1,7.17,2431500,4.0391823426614,4.05043354695851,3.99417752547297,4.03355674051284,4322203.98064448,0.0,1.0
2013-05-08,7.21,7.225,7.07,7.17,2822200,4.05605914910706,4.06449755232989,3.97730071902731,4.03355674051284,5016707.41278012,0.0,1.0
2013-05-09,7.15,7.21,7.1,7.18,5407500,4.02230553621574,4.05605914910706,3.99417752547297,4.0391823426614,9612304.34930497,0.0,1.0
2013-05-10,7.19,7.3,7.14,7.15,3852400,4.04480794480995,4.10668956844404,4.01667993406718,4.02230553621574,6847978.04443134,0.0,1.0
2013-05-13,7.11,7.21,7.05,7.21,7457100,3.99980312762152,4.05605914910706,3.9660495147302,4.05605914910706,13255647.6677212,0.0,1.0
2013-05-14,7.17,7.23,7.09,7.13,9621100,4.03355674051284,4.06731035340417,3.98855192332442,4.01105433191863,17102346.9949326,0.0,1.0
2013-05-15,7.29,7.3,7.17,7.19,5197800,4.10106396629549,4.10668956844404,4.03355674051284,4.04480794480995,9239544.25276326,0.0,1.0
2013-05-16,7.22,7.385,7.21,7.3,5076600,4.06168475125561,4.15450718670674,4.05605914910706,4.10668956844404,9024100.6490396,0.0,1.0
2013-05-17,7.38,7.385,7.2615,7.29,3890900,4.15169438563247,4.15450718670674,4.08503100017211,4.10106396629549,6916415.1627759,0.0,1.0
2013-05-20,7.38,7.44,7.33,7.33,3337500,4.15169438563247,4.18544799852379,4.1235663748897,4.1235663748897,5932698.24610362,0.0,1.0
2013-05-21,7.54,7.54,7.34,7.38,6432600,4.24170402000932,4.24170402000932,4.12919197703825,4.15169438563247,11434509.2847599,0.0,1.0
2013-05-22,7.35,7.595,7.31,7.54,4370500,4.13481757918681,4.27264483182637,4.11231517059259,4.24170402000932,7768946.12272535,0.0,1.0
2013-05-23,7.31,7.38,7.01,7.04,5658700,4.11231517059259,4.15169438563247,3.94354710613599,3.96042391258165,10058834.3266597,0.0,1.0
2013-05-24,7.4,7.44,7.23,7.27,3058500,4.16294558992958,4.18544799852379,4.06731035340417,4.08981276199838,5436751.3365417,0.0,1.0
2013-05-28,7.32,7.41,7.17,7.25,6021600,4.11794077274115,4.16857119207813,4.03355674051284,4.07856155770127,10703920.826588,0.0,1.0
2013-05-29,7.32,7.365,7.25,7.3,4374800,4.11794077274115,4.14325598240964,4.07856155770127,4.10668956844404,7776589.74893007,0.0,1.0
2013-05-30,7.43,7.45,7.29,7.36,6838000,4.17982239637524,4.19107360067234,4.10106396629549,4.14044318133536,12155143.2529907,0.0,1.0
2013-05-31,7.46,7.56,7.395,7.43,5722300,4.1966992028209,4.25295522430643,4.1601327888553,4.17982239637524,10171888.8909899,0.0,1.0
2013-06-03,7.5,7.54,7.41,7.5,4115800,4.21920161141511,4.24170402000932,4.16857119207813,4.21920161141511,7316194.58915754,0.0,1.0
2013-06-04,7.61,7.71,7.47,7.48,7119300,4.2810832350492,4.33733925653473,4.20232480496945,4.207950407118,12655178.6137784,0.0,1.0
2013-06-05,7.51,7.65,7.5,7.58,5805600,4.22482721356366,4.30358564364341,4.21920161141511,4.26420642860354,10319961.9288627,0.0,1.0
2013-06-06,7.66,7.75,7.5,7.51,6874300,4.30921124579197,4.35984166512895,4.21920161141511,4.22482721356366,12219669.6788585,0.0,1.0
2013-06-07,7.89,7.92,7.67,7.67,6554800,4.4386000952087,4.45547690165436,4.31483684794052,4.31483684794052,11651730.475973,0.0,1.0
2013-06-10,7.85,7.9,7.77,7.88,6035500,4.41609768661448,4.44422569735725,4.37109286942605,4.43297449306014,10728629.2926917,0.0,1.0
2013-06-11,7.78,7.84,7.72,7.73,3706500,4.37671847157461,4.41047208446593,4.34296485868329,4.34859046083184,6588628.02971777,0.0,1.0
2013-06-12,7.64,7.88,7.62,7.81,4561500,4.29796004149486,4.43297449306014,4.28670883719775,4.39359527802027,8108465.33321398,0.0,1.0
2013-06-13,7.74,7.74,7.57,7.64,2982900,4.35421606298039,4.35421606298039,4.25858082645498,4.29796004149486,5302365.72233783,0.0,1.0
2013-06-14,7.64,7.8,7.61,7.76,3869600,4.29796004149486,4.38796967587171,4.2810832350492,4.3654672672775,6878552.54925021,0.0,1.0
2013-06-17,7.63,7.75,7.55,7.69,4574500,4.2923344393463,4.35984166512895,4.24732962215788,4.32608805223763,8131573.97057709,0.0,1.0
2013-06-18,7.65,7.68,7.59,7.61,4852300,4.30358564364341,4.32046245008907,4.26983203075209,4.2810832350492,8625387.77515165,0.0,1.0
2013-06-19,7.57,7.68,7.52,7.58,4515000,4.25858082645498,4.32046245008907,4.23045281571222,4.26420642860354,8025807.51495367,0.0,1.0
2013-06-20,7.445,7.57,7.42,7.43,5424700,4.18826079959807,4.25858082645498,4.17419679422668,4.17982239637524,9642878.85412383,0.0,1.0
2013-06-21,7.445,7.53,7.375,7.49,5287900,4.18826079959807,4.23607841786077,4.14888158455819,4.21357600926656,9399704.88556444,0.0,1.0
2013-06-24,7.32,7.4,7.28,7.34,3642100,4.11794077274115,4.16294558992958,4.09543836414693,4.12919197703825,6474151.39539595,0.0,1.0
2013-06-25,7.41,7.46,7.3,7.36,4158000,4.16857119207813,4.1966992028209,4.10668956844404,4.14044318133536,7391208.78121314,0.0,1.0
2013-06-26,7.47,7.51,7.41,7.45,2096300,4.20232480496945,4.22482721356366,4.16857119207813,4.19107360067234,3726356.65417439,0.0,1.0
2013-06-27,7.71,7.783,7.49,7.5,8329100,4.33733925653473,4.37840615221917,4.21357600926656,4.21920161141511,14805703.9585383,0.0,1.0
2013-06-28,7.74,7.795,7.58,7.68,5207800,4.35421606298039,4.38515687479744,4.26420642860354,4.32046245008907,9257320.12765797,0.0,1.0
2013-07-01,7.81,7.84,7.75,7.75,4645800,4.39359527802027,4.41047208446593,4.35984166512895,4.35984166512895,8258315.95857624,0.0,1.0
2013-07-02,7.73,7.8401,7.69,7.77,3500400,4.34859046083184,4.41052834048741,4.32608805223763,4.37109286942605,6222267.24813816,0.0,1.0
2013-07-03,7.75,7.8,7.66,7.72,1061400,4.35984166512895,4.38796967587171,4.30921124579197,4.34296485868329,1886731.36132266,0.0,1.0
2013-07-05,7.78,7.84,7.69,7.71,2296100,4.37671847157461,4.41047208446593,4.32608805223763,4.33733925653473,4081518.63457034,0.0,1.0
2013-07-08,7.68,7.78,7.65,7.69,3698100,4.32046245008907,4.37671847157461,4.30358564364341,4.32608805223763,6573696.29480624,0.0,1.0
2013-07-09,7.79,7.81,7.69,7.75,3971800,4.38234407372316,4.39359527802027,4.32608805223763,4.35984166512895,7060221.99067397,0.0,1.0
2013-07-10,7.86,7.89,7.78,7.79,3548600,4.42172328876303,4.4386000952087,4.37671847157461,4.38234407372316,6307946.96513059,0.0,1.0
2013-07-11,7.87,7.95,7.825,7.9,3377300,4.42734889091159,4.47235370810002,4.4020336812431,4.44422569735725,6003446.2281845,0.0,1.0
2013-07-12,7.92,7.94,7.85,7.85,3016400,4.45547690165436,4.46672810595146,4.41609768661448,4.41609768661448,5361914.90323504,0.0,1.0
2013-07-15,7.95,8.0,7.88,7.91,3920700,4.47235370810002,4.50048171884278,4.43297449306014,4.4498512995058,6969387.26996208,0.0,1.0
2013-07-16,7.94,8.035,7.93,7.97,4041300,4.46672810595146,4.52017132636272,4.46110250380291,4.48360491239712,7183764.32119209,0.0,1.0
2013-07-17,7.99,8.0301,7.9498,7.98,4469000,4.49485611669423,4.51741478130993,4.47224119605704,4.48923051454568,7944038.49043808,0.0,1.0
2013-07-18,7.97,8.02,7.86,7.96,3469200,4.48360491239712,4.51173292313989,4.42172328876303,4.47797931024857,6166806.51846673,0.0,1.0
2013-07-19,8.02,8.02,7.9,7.97,3171100,4.51173292313989,4.51173292313989,4.44422569735725,4.48360491239712,5636907.68785594,0.0,1.0
2013-07-22,8.05,8.09,7.97,7.97,3584300,4.52860972958555,4.55111213817977,4.48360491239712,4.48360491239712,6371406.83850464,0.0,1.0
2013-07-23,8.13,8.18,8.05,8.09,3473900,4.57361454677398,4.60174255751675,4.52860972958555,4.55111213817977,6175161.17966723,0.0,1.0
2013-07-24,8.13,8.2,8.09,8.09,2395900,4.57361454677398,4.61299376181385,4.55111213817977,4.55111213817977,4258921.86601938,0.0,1.0
2013-07-25,8.14,8.19,8.08,8.08,6189200,4.57924014892253,4.6073681596653,4.54548653603121,4.54548653603121,11001844.4898231,0.0,1.0
2013-07-26,8.42,8.6,8.22,8.31,7848300,4.73675700908203,4.83801784775599,4.62424496611096,4.67487538544794,13951039.8936015,0.0,1.0
2013-07-29,8.5,8.52,8.355,8.36,3776900,4.78176182627046,4.79301303056756,4.70019059511643,4.70300339619071,6713770.18897641,0.0,1.0
2013-07-30,8.6,8.66,8.33,8.33,4330300,4.83801784775599,4.87177146064731,4.68612658974505,4.68612658974505,7697487.1056487,0.0,1.0
2013-07-31,8.66,8.75,8.59,8.65,5923800,4.87177146064731,4.9224018799843,4.83239224560744,4.86614585849876,10530072.770118,0.0,1.0
2013-08-01,8.91,8.94,8.72,8.77,5545900,5.01241151436115,5.02928832080681,4.90552507353863,4.9336530842814,9858322.45784752,0.0,1.0
2013-08-02,8.8,8.87,8.745,8.85,5197500,4.95052989072706,4.98990910576694,4.91958907891002,4.97865790146983,9239010.97651643,0.0,1.0
2013-08-05,8.86,8.88,8.75,8.76,4045300,4.98428350361838,4.99553470791549,4.9224018799843,4.92802748213285,7190874.67114996,0.0,1.0
2013-08-06,8.96,8.98,8.8,8.8,5149600,5.04053952510392,5.05179072940102,4.95052989072706,4.95052989072706,9153864.53577085,0.0,1.0
2013-08-07,8.99,9.08,8.89,8.9,5656600,5.05741633154958,5.10804675088656,5.00116031006404,5.0067859122126,10055101.3929318,0.0,1.0
2013-08-08,9.06,9.18,9.0,9.0,3824900,5.09679554658945,5.16430277237209,5.06304193369813,5.06304193369813,6799094.38847094,0.0,1.0
2013-08-09,9.07,9.595,8.99,9.595,2869500,5.10242114873801,5.39776526153706,5.05741633154958,5.39776526153706,5100787.30103201,0.0,1.0
2013-08-12,9.0,9.07,8.96,9.01,2967300,5.06304193369813,5.10242114873801,5.04053952510392,5.06866753584668,5274635.35750211,0.0,1.0
2013-08-13,9.16,9.19,8.981,9.07,4372400,5.15305156807499,5.16992837452065,5.05235328961588,5.10242114873801,7772323.53895535,0.0,1.0
2013-08-14,9.14,9.2,9.1,9.16,3854100,5.14180036377788,5.1755539766692,5.11929795518367,5.15305156807499,6850999.94316344,0.0,1.0
2013-08-15,8.94,9.13,8.93,9.05,3465900,5.02928832080681,5.13617476162933,5.02366271865826,5.0911699444409,6160940.47975148,0.0,1.0
2013-08-16,9.03,9.1,8.86,8.95,4183500,5.07991874014379,5.11929795518367,4.98428350361838,5.03491392295536,7436537.26219461,0.0,1.0
2013-08-19,9.0,9.0625,8.97,9.02,7615000,5.06304193369813,5.09820194712659,5.04616512725247,5.07429313799524,13536328.7323083,0.0,1.0
2013-08-20,9.01,9.08,8.99,8.99,3976900,5.06866753584668,5.10804675088656,5.05741633154958,5.05741633154958,7069287.68687027,0.0,1.0
2013-08-21,9.005,9.07,8.92,9.03,5554900,5.06585473477241,5.10242114873801,5.0180371165097,5.07991874014379,9874320.74525274,0.0,1.0
2013-08-22,9.15,9.185,9.02,9.05,3083000,5.14742596592643,5.16711557344637,5.07429313799524,5.0911699444409,5480302.2300337,0.0,1.0
2013-08-23,8.94,9.206,8.89,9.19,10435500,5.02928832080681,5.17892933795833,5.00116031006404,5.16992837452065,18550014.2463564,0.0,1.0
2013-08-26,8.85,8.96,8.79,8.9,6933900,4.97865790146983,5.04053952510392,4.94490428857851,5.0067859122126,12325613.8932308,0.0,1.0
2013-08-27,8.765,8.9,8.68,8.69,7128100,4.93084028320713,5.0067859122126,4.88302266494442,4.88864826709297,12670821.3836858,0.0,1.0
2013-08-28,8.9,8.96,8.74,8.75,7447100,5.0067859122126,5.04053952510392,4.91677627783574,4.9224018799843,13237871.7928264,0.0,1.0
2013-08-29,9.03,9.13,8.87,8.87,7084600,5.07991874014379,5.13617476162933,4.98990910576694,4.98990910576694,12593496.3278939,0.0,1.0
2013-08-30,8.98,9.0899,8.89,9.08,4976100,5.05179072940102,5.11361609701363,5.00116031006404,5.10804675088656,8845453.10634794,0.0,1.0
2013-09-03,8.94,9.1,8.93,9.01,3974900,5.02928832080681,5.11929795518367,5.02366271865826,5.06866753584668,7065732.51189132,0.0,1.0
2013-09-04,9.1,9.14,8.94,8.94,17179500,5.11929795518367,5.14180036377788,5.02928832080681,5.02928832080681,30538064.275337,0.0,1.0
2013-09-05,9.19,9.2,9.07,9.15,5292700,5.16992837452065,5.1755539766692,5.10242114873801,5.14742596592643,9408237.3055139,0.0,1.0
2013-09-06,9.23,9.24,9.09,9.2,2980000,5.19243078311486,5.19805638526342,5.11367235303511,5.1755539766692,5297210.71861837,0.0,1.0
2013-09-09,9.45,9.45,9.22,9.24,8798300,5.31619403038304,5.31619403038304,5.18680518096631,5.19805638526342,15639748.0085973,0.0,1.0
2013-09-10,9.495,9.705,9.48,9.5,7200500,5.34150924005153,5.45964688517115,5.3330708368287,5.34432204112581,12799518.7179233,0.0,1.0
2013-09-11,9.5,9.51,9.35,9.44,5354300,5.34432204112581,5.34994764327436,5.2599380088975,5.31056842823448,9517736.6948652,0.0,1.0
2013-09-12,9.355,9.49,9.33,9.48,2889200,5.26275080997178,5.33869643897725,5.2486868046004,5.3330708368287,5135805.77457456,0.0,1.0
2013-09-13,9.4,9.435,9.3305,9.35,2286800,5.28806601964027,5.30775562716021,5.24896808470782,5.2599380088975,4064987.07091828,0.0,1.0
2013-09-16,9.28,9.48,9.28,9.47,4555400,5.22055879385763,5.3330708368287,5.22055879385763,5.32744523468015,8097622.04952822,0.0,1.0
2013-09-17,9.19,9.34,9.18,9.32,11028100,5.16992837452065,5.25431240674895,5.16430277237209,5.24306120245184,19603412.5926158,0.0,1.0
2013-09-18,9.291,9.37,9.07,9.15,8241700,5.22674695622104,5.27118921319461,5.10242114873801,5.14742596592643,14650342.8119587,0.0,1.0
2013-09-19,9.34,9.37,9.23,9.31,8692100,5.25431240674895,5.27118921319461,5.19243078311486,5.23743560030329,15450968.2172157,0.0,1.0
2013-09-20,9.265,9.385,9.23,9.34,5846400,5.2121203906348,5.27962761641744,5.19243078311486,5.25431240674895,10392487.498433,0.0,1.0
2013-09-23,9.195,9.275,9.065,9.22,3693600,5.17274117559492,5.21774599278335,5.09960834766373,5.18680518096631,6565697.15110363,0.0,1.0
2013-09-24,9.165,9.28,9.14,9.24,2644700,5.15586436914926,5.22055879385763,5.14180036377788,5.19805638526342,4701185.63339933,0.0,1.0
2013-09-25,9.27,9.29,9.13,9.17,3700900,5.21493319170908,5.22618439600618,5.13617476162933,5.15867717022354,6578673.53977674,0.0,1.0
2013-09-26,9.14,9.3,9.14,9.25,3383300,5.14180036377788,5.23180999815474,5.14180036377788,5.20368198741197,6014111.75312132,0.0,1.0
2013-09-27,9.14,9.22,9.05,9.09,4018100,5.14180036377788,5.18680518096631,5.0911699444409,5.11367235303511,7142524.2914364,0.0,1.0
2013-09-30,9.09,9.16,9.05,9.1,4494200,5.11367235303511,5.15305156807499,5.0911699444409,5.11929795518367,7988833.69517271,0.0,1.0
2013-10-01,9.2,9.21,9.05,9.05,2964400,5.1755539766692,5.18117957881775,5.0911699444409,5.0911699444409,5269480.35378265,0.0,1.0
2013-10-02,9.25,9.25,9.11,9.11,3321600,5.20368198741197,5.20368198741197,5.12492355733222,5.12492355733222,5904434.60502106,0.0,1.0
2013-10-03,9.21,9.26,9.11,9.2,3422500,5.18117957881775,5.20930758956052,5.12492355733222,5.1755539766692,6083793.18270851,0.0,1.0
2013-10-04,9.17,9.25,9.15,9.2,1773000,5.15867717022354,5.20368198741197,5.14742596592643,5.1755539766692,3151662.61882898,0.0,1.0
2013-10-07,9.08,9.14,9.07,9.08,1770700,5.10804675088656,5.14180036377788,5.10242114873801,5.10804675088656,3147574.1676032,0.0,1.0
2013-10-08,8.89,9.125,8.88,9.07,2479900,5.00116031006404,5.13336196055505,4.99553470791549,5.10242114873801,4408239.2151348,0.0,1.0
2013-10-09,8.79,8.94,8.69,8.87,3097500,4.94490428857851,5.02928832080681,4.88864826709297,4.98990910576694,5506077.248631,0.0,1.0
2013-10-10,8.87,8.955,8.79,8.88,3360800,4.98990910576694,5.03772672402964,4.94490428857851,4.99553470791549,5974116.03460825,0.0,1.0
2013-10-11,8.995,9.03,8.825,8.84,3656200,5.06022913262385,5.07991874014379,4.96459389609845,4.97303229932128,6499215.37899748,0.0,1.0
2013-10-14,9.05,9.1,8.88,8.93,3115300,5.0911699444409,5.11929795518367,4.99553470791549,5.02366271865826,5537718.30594355,0.0,1.0
2013-10-15,9.06,9.15,8.95,9.02,4967300,5.09679554658945,5.14742596592643,5.03491392295536,5.07429313799524,8829810.33644061,0.0,1.0
2013-10-16,9.19,9.19,9.06,9.14,3918000,5.16992837452065,5.16992837452065,5.09679554658945,5.14180036377788,6964587.78374052,0.0,1.0
2013-10-17,9.22,9.29,9.11,9.11,2423500,5.18680518096631,5.22618439600618,5.12492355733222,5.12492355733222,4307983.28072873,0.0,1.0
2013-10-18,9.205,9.26,9.17,9.23,3193700,5.17836677774348,5.20930758956052,5.15867717022354,5.19243078311486,5677081.16511794,0.0,1.0
2013-10-21,9.23,9.26,9.16,9.17,2148400,5.19243078311486,5.20930758956052,5.15305156807499,5.15867717022354,3818968.96237574,0.0,1.0
2013-10-22,9.25,9.31,9.2,9.23,1943600,5.20368198741197,5.23743560030329,5.1755539766692,5.19243078311486,3454919.04453243,0.0,1.0
2013-10-23,9.155,9.29,9.12,9.25,2387100,5.15023876700071,5.22618439600618,5.13054915948077,5.20368198741197,4243279.09611205,0.0,1.0
2013-10-24,9.15,9.21,9.08,9.16,2912100,5.14742596592643,5.18117957881775,5.10804675088656,5.15305156807499,5176512.52808341,0.0,1.0
2013-10-25,8.88,9.15,8.83,9.14,6097000,4.99553470791549,5.14742596592643,4.96740669717272,5.14180036377788,10837950.923294,0.0,1.0
2013-10-28,8.98,9.03,8.82,8.82,3309700,5.05179072940102,5.07991874014379,4.96178109502417,4.96178109502417,5883281.31389638,0.0,1.0
2013-10-29,8.851,8.98,8.75,8.95,9017000,4.97922046168468,5.05179072940102,4.9224018799843,5.03491392295536,16028506.3925442,0.0,1.0
2013-10-30,7.865,8.47,7.75,8.43,17211900,4.42453608983731,4.7648850198248,4.35984166512895,4.74238261123058,30595658.1099958,0.0,1.0
2013-10-31,7.89,7.94,7.82,7.85,6677000,4.4386000952087,4.46672810595146,4.39922088016882,4.41609768661448,11868951.6671862,0.0,1.0
2013-11-01,7.925,7.95,7.83,7.86,5660000,4.45828970272863,4.47235370810002,4.40484648231737,4.42172328876303,10061145.190396,0.0,1.0
2013-11-04,7.93,8.0,7.835,7.93,4472500,4.46110250380291,4.50048171884278,4.40765928339165,4.46110250380291,7950260.04665122,0.0,1.0
2013-11-05,7.81,7.98,7.79,7.89,13226800,4.39359527802027,4.48923051454568,4.38234407372316,4.4386000952087,23511794.2057119,0.0,1.0
2013-11-06,7.8,7.9,7.79,7.82,4344100,4.38796967587171,4.44422569735725,4.38234407372316,4.39922088016882,7722017.81300338,0.0,1.0
2013-11-07,7.765,7.86,7.69,7.84,5981200,4.36828006835178,4.42172328876303,4.32608805223763,4.41047208446593,10632106.2920135,0.0,1.0
2013-11-08,7.7,7.79,7.66,7.78,2470300,4.33171365438618,4.38234407372316,4.30921124579197,4.37671847157461,4391174.37523589,0.0,1.0
2013-11-11,7.66,7.73,7.625,7.7,3043600,4.30921124579197,4.34859046083184,4.28952163827203,4.33171365438618,5410265.2829486,0.0,1.0
2013-11-12,7.54,7.66,7.52,7.62,8909700,4.24170402000932,4.30921124579197,4.23045281571222,4.28670883719775,15837771.2549242,0.0,1.0
2013-11-13,7.62,7.67,7.42,7.5,9283300,4.28670883719775,4.31483684794052,4.17419679422668,4.21920161141511,16501877.9409899,0.0,1.0
2013-11-14,7.56,7.63,7.51,7.6,3627000,4.25295522430643,4.2923344393463,4.22482721356366,4.27545763290064,6447309.82430497,0.0,1.0
2013-11-15,7.74,7.74,7.5542,7.6,6238900,4.35421606298039,4.35421606298039,4.24969237506027,4.27545763290064,11090190.5880497,0.0,1.0
2013-11-18,7.735,7.79,7.7,7.74,7648200,4.35140326190612,4.38234407372316,4.33171365438618,4.35421606298039,13595344.6369587,0.0,1.0
2013-11-19,7.52,7.76,7.49,7.73,8569100,4.23045281571222,4.3654672672775,4.21357600926656,4.34859046083184,15232324.9560109,0.0,1.0
2013-11-20,7.465,7.59,7.44,7.59,4709200,4.19951200389517,4.26983203075209,4.18544799852379,4.26983203075209,8371015.0054086,0.0,1.0
2013-11-21,7.53,7.57,7.47,7.51,4104800,4.23607841786077,4.25858082645498,4.20232480496945,4.22482721356366,7296641.12677338,0.0,1.0
2013-11-22,7.48,7.6,7.41,7.51,6195900,4.207950407118,4.27545763290064,4.16857119207813,4.22482721356366,11013754.3260025,0.0,1.0
2013-11-25,7.5,7.59,7.435,7.45,4513000,4.21920161141511,4.26983203075209,4.18263519744951,4.19107360067234,8022252.33997473,0.0,1.0
2013-11-26,7.51,7.56,7.44,7.52,5089100,4.22482721356366,4.25295522430643,4.18544799852379,4.23045281571222,9046320.49265797,0.0,1.0
2013-11-27,7.56,7.58,7.49,7.5,3677600,4.25295522430643,4.26420642860354,4.21357600926656,4.21920161141511,6537255.75127211,0.0,1.0
2013-11-29,7.58,7.63,7.54,7.55,1510200,4.26420642860354,4.2923344393463,4.24170402000932,4.24732962215788,2684512.62659646,0.0,1.0
2013-12-02,7.42,7.6,7.42,7.6,4552500,4.17419679422668,4.27545763290064,4.17419679422668,4.27545763290064,8092467.04580877,0.0,1.0
2013-12-03,7.45,7.485,7.36,7.44,9289700,4.19107360067234,4.21076320819228,4.14044318133536,4.18544799852379,16513254.5009225,0.0,1.0
2013-12-04,7.33,7.42,7.19,7.21,5874100,4.1235663748897,4.17419679422668,4.04480794480995,4.05605914910706,10441726.6718913,0.0,1.0
2013-12-05,7.31,7.39,7.29,7.32,3219200,4.11231517059259,4.15731998778102,4.10106396629549,4.11794077274115,5722409.64609941,0.0,1.0
2013-12-06,7.48,7.5,7.29,7.33,3575800,4.207950407118,4.21920161141511,4.10106396629549,4.1235663748897,6356297.34484415,0.0,1.0
2013-12-09,7.32,7.5425,7.32,7.5,3906700,4.11794077274115,4.24311042054646,4.11794077274115,4.21920161141511,6944501.04510952,0.0,1.0
2013-12-10,7.25,7.35,7.23,7.3,4003500,4.07856155770127,4.13481757918681,4.06731035340417,4.10668956844404,7116571.51409015,0.0,1.0
2013-12-11,7.13,7.29,7.11,7.27,5267400,4.01105433191863,4.10106396629549,3.99980312762152,4.08981276199838,9363264.34203033,0.0,1.0
2013-12-12,7.15,7.2,7.105,7.15,3916300,4.02230553621574,4.05043354695851,3.99699032654725,4.02230553621574,6961565.88500842,0.0,1.0
2013-12-13,7.15,7.205,7.01,7.01,2427100,4.02230553621574,4.05324634803278,3.94354710613599,3.94354710613599,4314382.59569082,0.0,1.0
2013-12-16,7.365,7.44,7.18,7.21,6593900,4.14325598240964,4.18544799852379,4.0391823426614,4.05605914910706,11721234.1468113,0.0,1.0
2013-12-17,7.48,7.51,7.33,7.35,5285900,4.207950407118,4.22482721356366,4.1235663748897,4.13481757918681,9396149.71058552,0.0,1.0
2013-12-18,7.28,7.44,7.2,7.4,7476000,4.09543836414693,4.18544799852379,4.05043354695851,4.16294558992958,13289244.0712721,0.0,1.0
2013-12-19,7.38,7.4,7.19,7.29,4700800,4.15169438563247,4.16294558992958,4.04480794480995,4.10106396629549,8356083.27049705,0.0,1.0
2013-12-20,7.53,7.61,7.38,7.4,8630500,4.23607841786077,4.2810832350492,4.15169438563247,4.16294558992958,15341468.8278644,0.0,1.0
2013-12-23,7.65,7.68,7.54,7.57,4671400,4.30358564364341,4.32046245008907,4.24170402000932,4.25858082645498,8303822.19830666,0.0,1.0
2013-12-24,7.71,7.75,7.61,7.65,1487965,4.33733925653473,4.35984166512895,4.2810832350492,4.30358564364341,2644987.96876811,0.0,1.0
2013-12-26,7.69,7.74,7.59,7.7,2610009,4.32608805223763,4.35421606298039,4.26983203075209,4.33171365438618,4639519.34580214,0.0,1.0
2013-12-27,7.71,7.75,7.64,7.67,2383000,4.33733925653473,4.35984166512895,4.29796004149486,4.31483684794052,4235990.98740523,0.0,1.0
2013-12-30,7.76,7.79,7.7,7.75,1957000,4.3654672672775,4.38234407372316,4.33171365438618,4.35984166512895,3478738.71689132,0.0,1.0
2013-12-31,7.77,7.791,7.72,7.79,1875300,4.37109286942605,4.38290663393802,4.34296485868329,4.38234407372316,3333509.81900169,0.0,1.0
2014-01-02,7.71,7.77,7.635,7.72,5093300,4.33733925653473,4.37109286942605,4.29514724042058,4.34296485868329,9053786.36011374,0.0,1.0
2014-01-03,7.71,7.76,7.65,7.73,7900300,4.33733925653473,4.3654672672775,4.30358564364341,4.34859046083184,14043474.4430539,0.0,1.0
2014-01-06,7.7,7.79,7.64,7.75,3621700,4.33171365438618,4.38234407372316,4.29796004149486,4.35984166512895,6437888.61061078,0.0,1.0
2014-01-07,7.68,7.74,7.63,7.71,4540100,4.32046245008907,4.35421606298039,4.2923344393463,4.33733925653473,8070424.96093935,0.0,1.0
2014-01-08,7.67,7.74,7.64,7.68,1825300,4.31483684794052,4.35421606298039,4.29796004149486,4.32046245008907,3244630.44452822,0.0,1.0
2014-01-09,7.72,7.79,7.605,7.72,5781100,4.34296485868329,4.38234407372316,4.27827043397492,4.34296485868329,10276411.0353707,0.0,1.0
2014-01-10,7.65,7.77,7.62,7.75,4282200,4.30358564364341,4.37109286942605,4.28670883719775,4.35984166512895,7611985.14740523,0.0,1.0
2014-01-13,7.62,7.68,7.56,7.65,6307400,4.28670883719775,4.32046245008907,4.25295522430643,4.30358564364341,11211955.3310784,0.0,1.0
2014-01-14,7.75,7.84,7.6501,7.77,4871500,4.35984166512895,4.41047208446593,4.3036418996649,4.37109286942605,8659517.45494945,0.0,1.0
2014-01-15,7.85,7.85,7.7,7.75,8176400,4.41609768661448,4.41609768661448,4.33171365438618,4.35984166512895,14534266.3488964,0.0,1.0
2014-01-16,7.84,7.89,7.78,7.86,4539400,4.41047208446593,4.4386000952087,4.37671847157461,4.42172328876303,8069180.64969671,0.0,1.0
2014-01-17,7.72,7.89,7.68,7.86,5110000,4.34296485868329,4.4386000952087,4.32046245008907,4.42172328876303,9083472.07118786,0.0,1.0
2014-01-21,7.69,7.81,7.65,7.81,3791900,4.32608805223763,4.39359527802027,4.30358564364341,4.39359527802027,6740434.00131844,0.0,1.0
2014-01-22,7.68,7.72,7.61,7.65,8516900,4.32046245008907,4.34296485868329,4.2810832350492,4.30358564364341,15139534.8890607,0.0,1.0
2014-01-23,7.63,7.72,7.575,7.62,9692300,4.2923344393463,4.34296485868329,4.26139362752926,4.28670883719775,17228911.2241828,0.0,1.0
2014-01-24,7.5,7.7,7.48,7.62,11984700,4.21920161141511,4.33171365438618,4.207950407118,4.28670883719775,21303852.7850421,0.0,1.0
2014-01-27,7.5,7.54,7.41,7.48,5361700,4.21920161141511,4.24170402000932,4.16857119207813,4.207950407118,9530890.84228728,0.0,1.0
2014-01-28,7.66,7.66,7.45,7.49,5622200,4.30921124579197,4.30921124579197,4.19107360067234,4.21357600926656,9993952.38329401,0.0,1.0
2014-01-29,7.7,7.77,7.54,7.63,8534400,4.33171365438618,4.37109286942605,4.24170402000932,4.2923344393463,15170642.6701264,0.0,1.0
2014-01-30,8.275,8.51,8.0225,8.3,26030300,4.655185777928,4.78738742841901,4.51313932367703,4.66924978329939,46271135.6271315,0.0,1.0
2014-01-31,8.15,8.31,8.11,8.23,8153500,4.58486575107109,4.67487538544794,4.56236334247687,4.62987056825951,14493559.5953875,0.0,1.0
2014-02-03,8.11,8.32,8.0,8.22,9032100,4.56236334247687,4.6805009875965,4.50048171884278,4.62424496611096,16055347.9636352,0.0,1.0
2014-02-04,8.14,8.2,8.06,8.16,4718200,4.57924014892253,4.61299376181385,4.5342353317341,4.59049135321964,8387013.29281382,0.0,1.0
2014-02-05,8.19,8.22,8.11,8.15,12812500,4.6073681596653,4.62424496611096,4.56236334247687,4.58486575107109,22775339.7088248,0.0,1.0
2014-02-06,8.33,8.37,8.18,8.19,3791300,4.68612658974505,4.70862899833926,4.60174255751675,4.6073681596653,6739367.44882477,0.0,1.0
2014-02-07,8.5,8.525,8.34,8.35,6063000,4.78176182627046,4.79582583164184,4.6917521918936,4.69737779404216,10777512.9486521,0.0,1.0
2014-02-10,8.57,8.58,8.43,8.46,4186100,4.82114104131033,4.82676664345889,4.74238261123058,4.75925941767624,7441158.98966723,0.0,1.0
2014-02-11,8.75,8.75,8.51,8.54,5228800,4.9224018799843,4.9224018799843,4.78738742841901,4.80426423486467,9294649.46493681,0.0,1.0
2014-02-12,8.76,8.9,8.7,8.73,6972700,4.92802748213285,5.0067859122126,4.89427386924153,4.91115067568719,12394584.2878222,0.0,1.0
2014-02-13,8.89,8.9,8.71,8.74,6541200,5.00116031006404,5.0067859122126,4.89989947139008,4.91677627783574,11627555.2861163,0.0,1.0
2014-02-14,9.09,9.11,8.81,8.86,7989600,5.11367235303511,5.12492355733222,4.95615549287562,4.98428350361838,14202213.0058635,0.0,1.0
2014-02-18,9.1,9.12,9.0,9.09,4218300,5.11929795518367,5.13054915948077,5.06304193369813,5.11367235303511,7498397.30682813,0.0,1.0
2014-02-19,9.085,9.19,9.02,9.03,5389000,5.11085955196084,5.16992837452065,5.07429313799524,5.07991874014379,9579418.98074978,0.0,1.0
2014-02-20,9.18,9.21,9.02,9.06,2721100,5.16430277237209,5.18117957881775,5.07429313799524,5.09679554658945,4836993.31759478,0.0,1.0
2014-02-21,9.18,9.24,9.15,9.24,3122800,5.16430277237209,5.19805638526342,5.14742596592643,5.19805638526342,5551050.21211458,0.0,1.0
2014-02-24,9.42,9.54,9.4,9.47,5753400,5.29931722393738,5.36682444972002,5.28806601964027,5.32744523468015,10227171.8619124,0.0,1.0
2014-02-25,9.3,9.47,9.21,9.47,4760100,5.23180999815474,5.32744523468015,5.18117957881775,5.32744523468015,8461494.20862257,0.0,1.0
2014-02-26,9.26,9.46,9.21,9.27,6934100,5.20930758956052,5.32181963253159,5.18117957881775,5.21493319170908,12325969.4107287,0.0,1.0
2014-02-27,9.07,9.24,8.99,9.21,8706700,5.10242114873801,5.19805638526342,5.05741633154958,5.18117957881775,15476920.9945619,0.0,1.0
2014-02-28,8.95,9.09,8.9,9.02,7797200,5.03491392295536,5.11367235303511,5.0067859122126,5.07429313799524,13860205.1728896,0.0,1.0
2014-03-03,8.97,8.97,8.79,8.82,4812500,5.04616512725247,5.04616512725247,4.94490428857851,4.96178109502417,8554639.79307077,0.0,1.0
2014-03-04,9.23,9.25,9.0,9.0,6470100,5.19243078311486,5.20368198741197,5.06304193369813,5.06304193369813,11501168.815615,0.0,1.0
2014-03-05,9.25,9.355,9.21,9.23,4655300,5.20368198741197,5.26275080997178,5.18117957881775,5.19243078311486,8275203.0397262,0.0,1.0
2014-03-06,9.15,9.3,9.135,9.26,3711500,5.14742596592643,5.23180999815474,5.1389875627036,5.20930758956052,6597515.96716513,0.0,1.0
2014-03-07,9.1,9.26,9.08,9.23,3880700,5.11929795518367,5.20930758956052,5.10804675088656,5.19243078311486,6898283.77038331,0.0,1.0
2014-03-10,9.03,9.11,8.94,9.0,3855900,5.07991874014379,5.12492355733222,5.02928832080681,5.06304193369813,6854199.60064449,0.0,1.0
2014-03-11,8.96,9.11,8.93,9.1,4520100,5.04053952510392,5.12492355733222,5.02366271865826,5.11929795518367,8034873.21114996,0.0,1.0
2014-03-12,9.15,9.16,8.86,8.9,3653600,5.14742596592643,5.15305156807499,4.98428350361838,5.0067859122126,6494593.65152486,0.0,1.0
2014-03-13,9.03,9.24,9.02,9.2,4568700,5.07991874014379,5.19805638526342,5.07429313799524,5.1755539766692,8121263.96313817,0.0,1.0
2014-03-14,9.11,9.22,8.98,8.99,4450900,5.12492355733222,5.18680518096631,5.05179072940102,5.05741633154958,7911864.15687868,0.0,1.0
2014-03-17,9.26,9.29,9.13,9.15,3320200,5.20930758956052,5.22618439600618,5.13617476162933,5.14742596592643,5901945.98253581,0.0,1.0
2014-03-18,9.42,9.48,9.27,9.3,5181900,5.29931722393738,5.3330708368287,5.21493319170908,5.23180999815474,9211280.6116807,0.0,1.0
2014-03-19,9.37,9.4701,9.355,9.38,3664000,5.27118921319461,5.32750149070163,5.26275080997178,5.27681481534316,6513080.56141533,0.0,1.0
2014-03-20,9.41,9.46,9.35,9.35,3693700,5.29369162178882,5.32181963253159,5.2599380088975,5.2599380088975,6565874.90985257,0.0,1.0
2014-03-21,9.42,9.49,9.38,9.44,3445000,5.29931722393738,5.33869643897725,5.27681481534316,5.31056842823448,6123788.90122156,0.0,1.0
2014-03-24,9.37,9.45,9.3,9.43,4284700,5.27118921319461,5.31619403038304,5.23180999815474,5.30494282608593,7616429.1161289,0.0,1.0
2014-03-25,9.3,9.48,9.275,9.37,3509700,5.23180999815474,5.3330708368287,5.21774599278335,5.27118921319461,6238798.81179022,0.0,1.0
2014-03-26,9.16,9.45,9.16,9.37,3630700,5.15305156807499,5.31619403038304,5.15305156807499,5.27118921319461,6453886.898016,0.0,1.0
2014-03-27,9.09,9.26,9.055,9.16,4334500,5.11367235303511,5.20930758956052,5.09398274551518,5.15305156807499,7704952.97310447,0.0,1.0
2014-03-28,9.09,9.17,9.0,9.09,3587100,5.11367235303511,5.15867717022354,5.06304193369813,5.11367235303511,6376384.08347515,0.0,1.0
2014-03-31,9.24,9.29,9.03,9.09,4219000,5.19805638526342,5.22618439600618,5.07991874014379,5.11367235303511,7499641.61807076,0.0,1.0
2014-04-01,9.29,9.37,9.185,9.25,9643000,5.22618439600618,5.27118921319461,5.16711557344637,5.20368198741197,17141276.160952,0.0,1.0
2014-04-02,9.34,9.405,9.26,9.28,7646200,5.25431240674895,5.29087882071455,5.20930758956052,5.22055879385763,13591789.4619798,0.0,1.0
2014-04-03,9.42,9.555,9.34,9.35,9140500,5.29931722393738,5.37526285294285,5.25431240674895,5.2599380088975,16248038.4474937,0.0,1.0
2014-04-04,9.26,9.56,9.255,9.46,5940400,5.20930758956052,5.37807565401713,5.20649478848625,5.32181963253159,10559580.7224431,0.0,1.0
2014-04-07,9.0,9.2504,8.91,9.23,5707100,5.06304193369813,5.20390701149791,5.01241151436115,5.19243078311486,10144869.56115,0.0,1.0
2014-04-08,9.18,9.2,8.97,9.05,4407400,5.16430277237209,5.1755539766692,5.04616512725247,5.0911699444409,7834539.10108678,0.0,1.0
2014-04-09,9.37,9.41,9.18,9.18,4197700,5.27118921319461,5.29369162178882,5.16430277237209,5.16430277237209,7461779.00454507,0.0,1.0
2014-04-10,9.23,9.455,9.22,9.36,4237900,5.19243078311486,5.31900683145732,5.18680518096631,5.26556361104606,7533238.02162174,0.0,1.0
2014-04-11,9.08,9.26,9.05,9.17,2854200,5.10804675088656,5.20930758956052,5.0911699444409,5.15867717022354,5073590.21244313,0.0,1.0
2014-04-14,9.16,9.22,9.03,9.11,4271500,5.15305156807499,5.18680518096631,5.07991874014379,5.12492355733222,7592964.9612679,0.0,1.0
2014-04-15,9.19,9.24,9.02,9.15,3364200,5.16992837452065,5.19805638526342,5.07429313799524,5.14742596592643,5980159.83207245,0.0,1.0
2014-04-16,9.35,9.38,9.2001,9.22,4945500,5.2599380088975,5.27681481534316,5.17561023269069,5.18680518096631,8791058.92917018,0.0,1.0
2014-04-17,9.42,9.53,9.3,9.34,5564400,5.29931722393738,5.36119884757147,5.23180999815474,5.25431240674895,9891207.82640269,0.0,1.0
2014-04-21,9.39,9.44,9.221,9.44,4160300,5.28244041749172,5.31056842823448,5.18736774118116,5.31056842823448,7395297.23243892,0.0,1.0
2014-04-22,9.44,9.52,9.38,9.43,4204900,5.31056842823448,5.35557324542291,5.27681481534316,5.30494282608593,7474577.63446926,0.0,1.0
2014-04-23,9.545,9.63,9.46,9.47,5194100,5.3696372507943,5.417454869057,5.32181963253159,5.32744523468015,9232967.17905223,0.0,1.0
2014-04-24,9.46,9.6299,9.29,9.6,5526800,5.32181963253159,5.41739861303552,5.22618439600618,5.40057806261134,9824370.53679866,0.0,1.0
2014-04-25,9.32,9.46,9.32,9.45,2574600,5.24306120245184,5.32181963253159,5.24306120245184,5.31619403038304,4576576.75038753,0.0,1.0
2014-04-28,9.01,9.37,8.99,9.32,8550300,5.06866753584668,5.27118921319461,5.05741633154958,5.24306120245184,15198906.3112089,0.0,1.0
2014-04-29,8.93,9.085,8.86,9.0,6533600,5.02366271865826,5.11085955196084,4.98428350361838,5.06304193369813,11614045.6211963,0.0,1.0
2014-04-30,8.99,9.05,8.82,8.89,13864800,5.05741633154958,5.0911699444409,4.96178109502417,5.00116031006404,24645895.0239933,0.0,1.0
2014-05-01,9.23,9.31,8.982,9.31,11589100,5.19243078311486,5.23743560030329,5.05291584983074,5.23743560030329,20600639.1742081,0.0,1.0
2014-05-02,9.36,9.49,9.06,9.06,7612100,5.26556361104606,5.33869643897725,5.09679554658945,5.09679554658945,13531173.7285889,0.0,1.0
2014-05-05,9.5,9.51,9.215,9.31,20827800,5.34432204112581,5.34994764327436,5.18399237989203,5.23743560030329,37023236.7131676,0.0,1.0
2014-05-06,9.46,9.599,9.41,9.47,8382900,5.32181963253159,5.40001550239649,5.29369162178882,5.32744523468015,14901338.1654718,0.0,1.0
2014-05-07,9.43,9.49,9.315,9.45,7076300,5.30494282608593,5.33869643897725,5.24024840137757,5.31619403038304,12578742.3517313,0.0,1.0
2014-05-08,9.56,9.74,9.5,9.56,8491400,5.37807565401713,5.47933649269109,5.34432204112581,5.37807565401713,15094206.4080792,0.0,1.0
2014-05-09,9.52,9.608,9.3,9.39,4849400,5.35557324542291,5.40507854433018,5.23180999815474,5.28244041749172,8620232.77143219,0.0,1.0
2014-05-12,9.63,9.65,9.4,9.42,5541700,5.417454869057,5.42870607335411,5.28806601964027,5.29931722393738,9850856.59039175,0.0,1.0
2014-05-13,9.58,9.76,9.515,9.75,3781700,5.38932685831423,5.4905876969882,5.35276044434864,5.48496209483964,6722302.60892587,0.0,1.0
2014-05-14,9.56,9.655,9.54,9.6,3282200,5.37807565401713,5.43151887442838,5.36682444972002,5.40057806261134,5834397.65793597,0.0,1.0
2014-05-15,9.37,9.62,9.325,9.59,4646000,5.27118921319461,5.41182926690845,5.24587400352612,5.39495246046279,8258671.47607414,0.0,1.0
2014-05-16,9.5,9.53,9.3,9.3,3006700,5.34432204112581,5.36119884757147,5.23180999815474,5.23180999815474,5344672.30458719,0.0,1.0
2014-05-19,9.62,9.7,9.37,9.37,3191400,5.41182926690845,5.45683408409687,5.27118921319461,5.27118921319461,5672992.71389216,0.0,1.0
2014-05-20,9.46,9.575,9.43,9.55,3075500,5.32181963253159,5.38651405723996,5.30494282608593,5.37245005186857,5466970.32386268,0.0,1.0
2014-05-21,9.6,9.67,9.39,9.5,5434000,5.40057806261134,5.43995727765121,5.28244041749172,5.34432204112581,9659410.41777591,0.0,1.0
2014-05-22,10.04,10.06,9.7,9.7,10682500,5.64810455714769,5.6593557614448,5.45683408409687,5.45683408409687,18989078.3562553,0.0,1.0
2014-05-23,10.19,10.25,10.0,10.08,11492400,5.732488589376,5.76624220226732,5.62560214855348,5.67060696574191,20428746.4639764,0.0,1.0
2014-05-27,10.06,10.19,10.04,10.19,5883500,5.6593557614448,5.732488589376,5.64810455714769,5.732488589376,10458435.9942923,0.0,1.0
2014-05-28,10.09,10.1,9.925,10.05,5370600,5.67623256789046,5.68185817003901,5.58341013243933,5.65373015929625,9546711.37094356,0.0,1.0
2014-05-29,10.19,10.215,10.09,10.1,8285900,5.732488589376,5.74655259474738,5.67623256789046,5.68185817003901,14728912.1789932,0.0,1.0
2014-05-30,10.17,10.22,10.08,10.21,7328600,5.72123738507889,5.74936539582166,5.67060696574191,5.7437397936731,13027227.6753243,0.0,1.0
2014-06-02,10.29,10.29,10.12,10.21,5277100,5.78874461086153,5.78874461086153,5.69310937433612,5.7437397936731,9380506.94067818,0.0,1.0
2014-06-03,10.37,10.4,10.24,10.28,4343600,5.83374942804996,5.85062623449562,5.76061660011876,5.78311900871298,7721129.01925863,0.0,1.0
2014-06-04,10.7,10.72,10.335,10.38,9431300,6.01939429895222,6.03064550324933,5.81405982053002,5.83937503019851,16764960.8894313,0.0,1.0
2014-06-05,10.83,10.86,10.69,10.76,5170500,6.09252712688342,6.10940393332908,6.01376869680367,6.05314791184354,9191016.11430076,0.0,1.0
2014-06-06,10.99,11.065,10.83,10.9,9801400,6.18253676126027,6.22472877737443,6.09252712688342,6.13190634192329,17422846.0192839,0.0,1.0
2014-06-09,11.17,11.2,10.91,10.91,5831900,6.28379759993424,6.3006744063799,6.13753194407185,6.13753194407185,10366712.4798357,0.0,1.0
2014-06-10,11.32,11.435,11.12,11.14,6659200,6.36818163216254,6.4328760568709,6.25566958919147,6.26692079348858,11837310.6098736,0.0,1.0
2014-06-11,11.35,11.38,11.1617,11.25,4215200,6.3850584386082,6.40193524505386,6.27912835015094,6.32880241712266,7492886.78561078,0.0,1.0
2014-06-12,11.32,11.42,11.22,11.33,6471200,6.36818163216254,6.42443765364807,6.311925610677,6.37380723431109,11503124.1618534,0.0,1.0
2014-06-13,11.32,11.46,11.27,11.27,4087500,6.36818163216254,6.44694006224229,6.34005362141977,6.34005362141977,7265888.86320556,0.0,1.0
2014-06-16,11.24,11.33,11.15,11.27,4715500,6.32317681497411,6.37380723431109,6.27254639563713,6.34005362141977,8382213.80659225,0.0,1.0
2014-06-17,11.16,11.3,11.11,11.27,6720400,6.27817199778568,6.35693042786543,6.25004398704292,6.34005362141977,11946098.9642292,0.0,1.0
2014-06-18,11.17,11.17,10.79,10.81,5556300,6.28379759993424,6.28379759993424,6.0700247182892,6.08127592258631,9876809.36773799,0.0,1.0
2014-06-19,11.24,11.25,11.045,11.09,3104800,6.32317681497411,6.32880241712266,6.21347757307732,6.23879278274581,5519053.63730413,0.0,1.0
2014-06-20,11.11,11.26,11.09,11.24,4047600,6.25004398704292,6.33442801927122,6.23879278274581,6.32317681497411,7194963.12237573,0.0,1.0
2014-06-23,11.08,11.1501,11.04,11.15,2685200,6.23316718059726,6.27260265165862,6.21066477200304,6.27254639563713,4773177.92672283,0.0,1.0
2014-06-24,10.99,11.14,10.955,11.04,3504300,6.18253676126027,6.26692079348858,6.16284715374034,6.21066477200304,6229199.8393471,0.0,1.0
2014-06-25,11.07,11.1,10.86,10.95,2538900,6.2275415784487,6.24441838489436,6.10940393332908,6.16003435266606,4513116.87701348,0.0,1.0
2014-06-26,11.11,11.1399,11.05,11.05,2006200,6.25004398704292,6.26686453746709,6.21629037415159,6.21629037415159,3566196.02137321,0.0,1.0
2014-06-27,11.2,11.21,11.07,11.08,2628500,6.3006744063799,6.30630000852845,6.2275415784487,6.23316718059726,4672388.71606992,0.0,1.0
2014-06-30,11.07,11.195,11.0,11.1,3064900,6.2275415784487,6.29786160530562,6.18816236340883,6.24441838489436,5448127.89647431,0.0,1.0
2014-07-01,11.23,11.49,11.16,11.19,4505100,6.31755121282556,6.46381686868795,6.27817199778568,6.29504880423134,8008209.39880792,0.0,1.0
2014-07-02,11.19,11.3,11.165,11.2,3911000,6.29504880423134,6.35693042786543,6.28098479885996,6.3006744063799,6952144.67131424,0.0,1.0
2014-07-03,11.27,11.34,11.22,11.25,1900700,6.34005362141977,6.37943283645965,6.311925610677,6.32880241712266,3378660.5412342,0.0,1.0
2014-07-07,11.005,11.25,11.0,11.2,4499800,6.1909751644831,6.32880241712266,6.18816236340883,6.3006744063799,7998788.18511374,0.0,1.0
2014-07-08,10.93,11.04,10.74,11.02,4430700,6.14878314836895,6.21066477200304,6.04189670754644,6.19941356770593,7875956.88959141,0.0,1.0
2014-07-09,10.985,11.0299,10.86,10.96,1834100,6.179723960186,6.204982913833,6.10940393332908,6.16565995481461,3260273.21443555,0.0,1.0
2014-07-10,10.92,10.97,10.77,10.8,2368600,6.1431575462204,6.17128555696317,6.0587735139921,6.07565032043776,4210393.72755687,0.0,1.0
2014-07-11,10.96,10.97,10.73,10.77,1740700,6.16565995481461,6.17128555696317,6.03627110539788,6.0587735139921,3094246.54291913,0.0,1.0
2014-07-14,10.92,11.06,10.905,11.0,3645800,6.1431575462204,6.22191597630015,6.13471914299757,6.18816236340883,6480728.46910699,0.0,1.0
2014-07-15,10.8,10.99,10.76,10.93,3196300,6.07565032043776,6.18253676126027,6.05314791184354,6.14878314836895,5681702.89259056,0.0,1.0
2014-07-16,10.75,10.9,10.74,10.87,3332100,6.04752230969499,6.13190634192329,6.04189670754644,6.11502953547763,5923099.27366049,0.0,1.0
2014-07-17,10.8,10.9,10.74,10.78,6322900,6.07565032043776,6.13190634192329,6.04189670754644,6.06439911614065,11239507.9371651,0.0,1.0
2014-07-18,10.96,11.04,10.83,10.83,5310100,6.16565995481461,6.21066477200304,6.09252712688342,6.09252712688342,9439167.32783067,0.0,1.0
2014-07-21,10.9,11.0,10.73,10.98,3943000,6.13190634192329,6.18816236340883,6.03627110539788,6.17691115911172,7009027.47097726,0.0,1.0
2014-07-22,11.11,11.19,10.95,10.99,10454000,6.25004398704292,6.29504880423134,6.16003435266606,6.18253676126027,18582899.6149115,0.0,1.0
2014-07-23,11.27,11.28,10.98,11.16,4483800,6.34005362141977,6.34567922356832,6.17691115911172,6.27817199778568,7970346.78528223,0.0,1.0
2014-07-24,11.24,11.41,11.23,11.41,5145400,6.32317681497411,6.41881205149952,6.31755121282556,6.41881205149952,9146398.66831508,0.0,1.0
2014-07-25,10.84,11.12,10.63,11.12,4806100,6.09815272903197,6.25566958919147,5.98001508391235,6.25566958919147,8543263.23313817,0.0,1.0
2014-07-28,10.86,10.93,10.785,10.8,3880300,6.10940393332908,6.14878314836895,6.06721191721493,6.07565032043776,6897572.73538753,0.0,1.0
2014-07-29,10.76,10.89,10.75,10.84,3653600,6.05314791184354,6.12628073977474,6.04752230969499,6.09815272903197,6494593.65152486,0.0,1.0
2014-07-30,10.55,10.81,10.5,10.77,4386800,5.93501026672392,6.08127592258631,5.90688225598115,6.0587735139921,7797920.79880371,0.0,1.0
2014-07-31,10.39,10.48,10.25,10.47,4613600,5.84500063234707,5.89563105168405,5.76624220226732,5.89000544953549,8201077.64141533,0.0,1.0
2014-08-01,10.295,10.46,10.28,10.28,3636800,5.79155741193581,5.88437984738694,5.78311900871298,5.78311900871298,6464730.18170177,0.0,1.0
2014-08-04,10.5,10.51,10.3,10.36,3949200,5.90688225598115,5.91250785812971,5.79437021301008,5.8281238259014,7020048.51341197,0.0,1.0
2014-08-05,10.33,10.42,10.28,10.41,2611400,5.81124701945574,5.86187743879273,5.78311900871298,5.85625183664417,4641991.97,0.0,1.0
2014-08-06,10.5,10.62,10.45,10.51,4135000,5.90688225598115,5.97438948176379,5.87875424523839,5.91250785812971,7350324.26895535,0.0,1.0
2014-08-07,10.42,10.64,10.35,10.58,3867700,5.86187743879273,5.9856406860609,5.82249822375285,5.95188707316958,6875175.13302021,0.0,1.0
2014-08-08,10.56,10.59,10.37,10.44,2728700,5.94063586887247,5.95751267531814,5.83374942804996,5.87312864308983,4850502.98251475,0.0,1.0
2014-08-11,10.67,10.79,10.56,10.64,2673400,6.00251749250656,6.0700247182892,5.94063586887247,5.9856406860609,4752202.3943471,0.0,1.0
2014-08-12,10.51,10.7,10.485,10.65,2678400,5.91250785812971,6.01939429895222,5.89844385275832,5.99126628820946,4761090.33179444,0.0,1.0
2014-08-13,10.63,10.63,10.49,10.58,2957700,5.98001508391235,5.98001508391235,5.9012566538326,5.95188707316958,5257570.5176032,0.0,1.0
2014-08-14,10.57,10.68,10.555,10.6,1895500,5.94626147102103,6.00814309465512,5.9378230677982,5.96313827746669,3369417.08628896,0.0,1.0
2014-08-15,10.58,10.65,10.47,10.63,2422300,5.95188707316958,5.99126628820946,5.89000544953549,5.98001508391235,4305850.17574137,0.0,1.0
2014-08-18,10.68,10.73,10.56,10.63,1440900,6.00814309465512,6.03627110539788,5.94063586887247,5.98001508391235,2561325.81357624,0.0,1.0
2014-08-19,10.82,10.855,10.66,10.66,2929800,6.08690152473487,6.1065911322548,5.99689189035801,5.99689189035801,5207975.82664701,0.0,1.0
2014-08-20,10.88,10.92,10.74,10.83,2355100,6.12065513762619,6.1431575462204,6.04189670754644,6.09252712688342,4186396.29644903,0.0,1.0
2014-08-21,10.97,11.04,10.87,10.88,2720700,6.17128555696317,6.21066477200304,6.11502953547763,6.12065513762619,4836282.28259899,0.0,1.0
2014-08-22,10.83,10.99,10.77,10.98,2405400,6.09252712688342,6.18253676126027,6.0587735139921,6.17691115911172,4275808.94716933,0.0,1.0
2014-08-25,10.83,10.95,10.79,10.89,3235800,6.09252712688342,6.16003435266606,6.0700247182892,6.12628073977474,5751917.5984246,0.0,1.0
2014-08-26,11.0,11.03,10.785,10.84,5759700,6.18816236340883,6.20503916985449,6.06721191721493,6.09815272903197,10238370.663096,0.0,1.0
2014-08-27,10.985,11.13,10.96,11.05,5010200,6.179723960186,6.26129519134002,6.16565995481461,6.21629037415159,8906068.83973883,0.0,1.0
2014-08-28,10.97,10.97,10.77,10.95,2309100,6.17128555696317,6.17128555696317,6.0587735139921,6.16003435266606,4104627.27193344,0.0,1.0
2014-08-29,11.04,11.13,10.97,10.97,2466200,6.21066477200304,6.26129519134002,6.17128555696317,6.17128555696317,4383886.26652907,0.0,1.0
2014-09-02,11.1,11.17,10.97,11.06,3470600,6.24441838489436,6.28379759993424,6.17128555696317,6.22191597630015,6169295.14095198,0.0,1.0
2014-09-03,11.52,11.83,11.43,11.5,13879600,6.48069367513361,6.65508734173877,6.43006325579663,6.4694424708365,24672203.3188374,0.0,1.0
2014-09-04,11.21,11.51,11.17,11.48,5389100,6.30630000852845,6.47506807298505,6.28379759993424,6.45819126653939,9579596.73949874,0.0,1.0
2014-09-05,11.03,11.22,10.95,11.16,5609800,6.20503916985449,6.311925610677,6.16003435266606,6.27817199778568,9971910.2984246,0.0,1.0
2014-09-08,11.18,11.21,10.99,11.02,3777700,6.28942320208279,6.30630000852845,6.18253676126027,6.19941356770593,6715192.25896799,0.0,1.0
2014-09-09,11.13,11.19,11.1,11.14,3324600,6.26129519134002,6.29504880423134,6.24441838489436,6.26692079348858,5909767.36748947,0.0,1.0
2014-09-10,11.05,11.1699,11.01,11.1,3400100,6.21629037415159,6.28374134391275,6.19378796555738,6.24441838489436,6043975.2229444,0.0,1.0
2014-09-11,11.07,11.18,11.02,11.1,3216200,6.2275415784487,6.28942320208279,6.19941356770593,6.24441838489436,5717076.883631,0.0,1.0
2014-09-12,11.02,11.1,10.98,11.05,3667300,6.19941356770593,6.24441838489436,6.17691115911172,6.21629037415159,6518946.60013059,0.0,1.0
2014-09-15,10.88,11.015,10.83,10.99,2881100,6.12065513762619,6.19660076663166,6.09252712688342,6.18253676126027,5121407.31590985,0.0,1.0
2014-09-16,10.89,10.94,10.81,10.85,2951100,6.12628073977474,6.15440875051751,6.08127592258631,6.10377833118052,5245838.4401727,0.0,1.0
2014-09-17,10.84,10.94,10.78,10.82,4723400,6.09815272903197,6.15440875051751,6.06439911614065,6.08690152473487,8396256.74775906,0.0,1.0
2014-09-18,10.93,11.02,10.87,10.87,4327600,6.14878314836895,6.19941356770593,6.11502953547763,6.11502953547763,7692687.61942713,0.0,1.0
2014-09-19,10.845,11.015,10.77,10.96,5075100,6.10096553010625,6.19660076663166,6.0587735139921,6.16565995481461,9021434.26780539,0.0,1.0
2014-09-22,10.68,10.84,10.65,10.76,3746300,6.00814309465512,6.09815272903197,5.99126628820946,6.05314791184354,6659376.01179865,0.0,1.0
2014-09-23,10.79,10.85,10.61,10.66,3222400,6.0700247182892,6.10377833118052,5.96876387961524,5.99689189035801,5728097.92606572,0.0,1.0
2014-09-24,10.81,10.8849,10.77,10.8,2632786,6.08127592258631,6.12341168267898,6.0587735139921,6.07565032043776,4680007.45604979,0.0,1.0
2014-09-25,10.51,10.84,10.42,10.84,5120723,5.91250785812971,6.09815272903197,5.86187743879273,6.09815272903197,9102533.14183744,0.0,1.0
2014-09-26,10.51,10.62,10.48,10.51,3254372,5.91250785812971,5.97438948176379,5.89563105168405,5.91250785812971,5784930.95327902,0.0,1.0
2014-09-29,10.35,10.49,10.33,10.43,4438986,5.82249822375285,5.9012566538326,5.81124701945574,5.86750304094128,7890685.97952915,0.0,1.0
2014-09-30,10.32,10.4,10.28,10.34,4135826,5.80562141730719,5.85062623449562,5.78311900871298,5.8168726216043,7351792.55622165,0.0,1.0
2014-10-01,10.0,10.31,9.95,10.3,6879975,5.62560214855348,5.79999581515864,5.59747413781071,5.79437021301008,12229757.4878612,0.0,1.0
2014-10-02,9.99,10.07,9.77,9.98,3518302,5.61997654640493,5.66498136359335,5.49621329913675,5.61435094425637,6254089.61937464,0.0,1.0
2014-10-03,10.22,10.255,9.98,10.01,9881398,5.74936539582166,5.76905500334159,5.61435094425637,5.63122775070203,17565049.4632665,0.0,1.0
2014-10-06,10.3,10.45,10.2,10.23,5073758,5.79437021301008,5.87875424523839,5.73811419152455,5.75499099797021,9019048.74539453,0.0,1.0
2014-10-07,10.1,10.28,10.06,10.27,7425790,5.68185817003901,5.78311900871298,5.6593557614448,5.77749340656442,13199991.4034259,0.0,1.0
2014-10-08,10.28,10.33,9.91,10.13,9895425,5.78311900871298,5.81124701945574,5.5749717292165,5.69873497648468,17589983.6829812,0.0,1.0
2014-10-09,10.1,10.38,10.05,10.28,5423958,5.68185817003901,5.83937503019851,5.65373015929625,5.78311900871298,9641559.88420666,0.0,1.0
2014-10-10,9.06,9.99,9.06,9.9,8036430,5.09679554658945,5.61997654640493,5.09679554658945,5.56934612706794,14285457.4279954,0.0,1.0
2014-10-13,8.75,9.02,8.64,8.97,6042266,4.9224018799843,5.07429313799524,4.86052025635021,5.04616512725247,10740656.4496454,0.0,1.0
2014-10-14,8.8,9.045,8.69,8.79,6148721,4.95052989072706,5.08835714336662,4.88864826709297,4.94490428857851,10929889.5258369,0.0,1.0
2014-10-15,8.76,8.83,8.46,8.79,6738635,4.92802748213285,4.96740669717272,4.75925941767624,4.94490428857851,11978513.2720996,0.0,1.0
2014-10-16,8.86,9.06,8.54,8.59,6274519,4.98428350361838,5.09679554658945,4.80426423486467,4.83239224560744,11153506.4768371,0.0,1.0
2014-10-17,8.89,9.185,8.82,8.98,3770302,5.00116031006404,5.16711557344637,4.96178109502417,5.05179072940102,6702041.6667209,0.0,1.0
2014-10-20,8.95,8.98,8.81,8.84,3494940,5.03491392295536,5.05179072940102,4.95615549287562,4.97303229932128,6212561.62044567,0.0,1.0
2014-10-21,9.18,9.33,9.0,9.0,4233165,5.16430277237209,5.2486868046004,5.06304193369813,5.06304193369813,7524821.1448591,0.0,1.0
2014-10-22,9.07,9.32,9.04,9.23,4201639,5.10242114873801,5.24306120245184,5.08554434229235,5.19243078311486,7468780.92166609,0.0,1.0
2014-10-23,9.21,9.22,9.08,9.17,4363016,5.18117957881775,5.18680518096631,5.10804675088656,5.15867717022354,7755642.65795418,0.0,1.0
2014-10-24,9.33,9.36,9.18,9.25,2578867,5.2486868046004,5.26556361104606,5.16430277237209,5.20368198741197,4584161.71620509,0.0,1.0
2014-10-27,9.27,9.34,9.19,9.31,3154257,5.21493319170908,5.25431240674895,5.16992837452065,5.23743560030329,5606967.7817708,0.0,1.0
2014-10-28,9.795,9.82,9.32,9.32,4278684,5.51027730450813,5.52434130987952,5.24306120245184,5.24306120245184,7605735.14979225,0.0,1.0
2014-10-29,9.83,9.96,9.74,9.74,6074528,5.52996691202807,5.60309973995927,5.47933649269109,5.47933649269109,10798004.9772307,0.0,1.0
2014-10-30,10.26,10.57,9.87,9.9,7448440,5.77186780441587,5.94626147102103,5.55246932062228,5.56934612706794,13240253.7600623,0.0,1.0
2014-10-31,10.72,10.8799,10.59,10.73,10426959,6.03064550324933,6.1205988816047,5.95751267531814,6.03627110539788,18534831.8716088,0.0,1.0
2014-11-03,10.78,10.91,10.65,10.69,4063991,6.06439911614065,6.13753194407185,5.99126628820946,6.01376869680367,7224099.55891563,0.0,1.0
2014-11-04,10.79,10.89,10.69,10.77,4022991,6.0700247182892,6.12628073977474,6.01376869680367,6.0587735139921,7151218.47184739,0.0,1.0
2014-11-05,10.89,10.9475,10.72,10.91,4609838,6.12628073977474,6.15862795212892,6.03064550324933,6.13753194407185,8194390.35727995,0.0,1.0
2014-11-06,10.88,10.97,10.77,10.85,3454991,6.12065513762619,6.17128555696317,6.0587735139921,6.10377833118052,6141548.77782885,0.0,1.0
2014-11-07,10.86,10.93,10.76,10.86,3041767,6.10940393332908,6.14878314836895,6.05314791184354,6.10940393332908,5407006.96508041,0.0,1.0
2014-11-10,10.74,11.08,10.73,10.89,6726415,6.04189670754644,6.23316718059726,6.03627110539788,6.12628073977474,11956791.1529783,0.0,1.0
2014-11-11,10.92,10.94,10.74,10.74,3196720,6.1431575462204,6.15440875051751,6.04189670754644,6.04189670754644,5682449.47933614,0.0,1.0
2014-11-12,11.03,11.07,10.79,10.88,5323300,6.20503916985449,6.2275415784487,6.0700247182892,6.12065513762619,9462631.48269166,0.0,1.0
2014-11-13,10.89,11.12,10.8501,11.01,3475821,6.12628073977474,6.25566958919147,6.10383458720201,6.19378796555738,6178575.9252345,0.0,1.0
2014-11-14,11.095,11.12,10.93,11.06,4799219,6.24160558382009,6.25566958919147,6.14878314836895,6.22191597630015,8531031.65362312,0.0,1.0
2014-11-17,10.98,11.14,10.97,11.09,2314108,6.17691115911172,6.26692079348858,6.17128555696317,6.23879278274581,4113529.43008071,0.0,1.0
2014-11-18,11.08,11.19,10.97,10.98,6286725,6.23316718059726,6.29504880423134,6.17128555696317,6.17691115911172,11175203.7097336,0.0,1.0
2014-11-19,10.99,11.1,10.92,11.08,3056329,6.18253676126027,6.24441838489436,6.1431575462204,6.23316718059726,5432892.19410207,0.0,1.0
2014-11-20,11.03,11.125,10.92,10.93,4136738,6.20503916985449,6.25848239026575,6.1431575462204,6.14878314836895,7353413.71601204,0.0,1.0
2014-11-21,11.1,11.18,11.05,11.11,6164643,6.24441838489436,6.28942320208279,6.21629037415159,6.25004398704292,10958192.2738442,0.0,1.0
2014-11-24,11.2,11.23,11.05,11.15,3170670,6.3006744063799,6.31755121282556,6.21629037415159,6.27254639563713,5636143.32523546,0.0,1.0
2014-11-25,11.095,11.25,11.07,11.2,5390298,6.24160558382009,6.32880241712266,6.2275415784487,6.3006744063799,9581726.28931111,0.0,1.0
2014-11-26,11.09,11.1351,11.06,11.12,2275245,6.23879278274581,6.26416424843578,6.22191597630015,6.25566958919147,4044447.04747746,0.0,1.0
2014-11-28,11.09,11.11,11.02,11.06,1728111,6.23879278274581,6.25004398704292,6.19941356770593,6.22191597630015,3071868.4940142,0.0,1.0
2014-12-01,11.11,11.215,11.0,11.03,3549680,6.25004398704292,6.30911280960273,6.18816236340883,6.20503916985449,6309866.7596192,0.0,1.0
2014-12-02,11.1,11.25,11.09,11.14,3552913,6.24441838489436,6.32880241712266,6.23879278274581,6.26692079348858,6315613.69997266,0.0,1.0
2014-12-03,11.24,11.25,11.06,11.06,6692280,6.32317681497411,6.32880241712266,6.22191597630015,6.22191597630015,11896113.2040253,0.0,1.0
2014-12-04,11.27,11.32,11.19,11.26,6634146,6.34005362141977,6.36818163216254,6.29504880423134,6.33442801927122,11792774.9329125,0.0,1.0
2014-12-05,11.29,11.32,11.24,11.27,4511431,6.35130482571688,6.36818163216254,6.32317681497411,6.34005362141977,8019463.30520375,0.0,1.0
2014-12-08,10.98,11.365,10.96,11.32,4115682,6.17691115911172,6.39349684183103,6.16565995481461,6.36818163216254,7315984.83383378,0.0,1.0
2014-12-09,11.095,11.11,10.72,10.85,8161030,6.24160558382009,6.25004398704292,6.03064550324933,6.10377833118052,14506944.8291832,0.0,1.0
2014-12-10,10.9,11.13,10.88,11.07,3880164,6.13190634192329,6.26129519134002,6.12065513762619,6.2275415784487,6897330.98348897,0.0,1.0
2014-12-11,10.85,11.05,10.79,10.97,4514559,6.10377833118052,6.21629037415159,6.0700247182892,6.17128555696317,8025023.59887082,0.0,1.0
2014-12-12,10.62,10.94,10.61,10.77,3385526,5.97438948176379,6.15440875051751,5.96876387961524,6.0587735139921,6018068.66287288,0.0,1.0
2014-12-15,10.78,10.845,10.7,10.71,5252404,6.06439911614065,6.10096553010625,6.01939429895222,6.02501990110078,9336607.64003825,0.0,1.0
2014-12-16,10.77,11.07,10.68,10.73,5472614,6.0587735139921,6.2275415784487,6.00814309465512,6.03627110539788,9728050.18109427,0.0,1.0
2014-12-17,10.68,10.86,10.53,10.78,9683246,6.00814309465512,6.10940393332908,5.92375906242681,6.06439911614065,17212816.9470531,0.0,1.0
2014-12-18,10.95,10.96,10.78,10.89,6648854,6.16003435266606,6.16565995481461,6.06439911614065,6.12628073977474,11818919.6897076,0.0,1.0
2014-12-19,11.015,11.08,10.92,10.98,3471460,6.19660076663166,6.23316718059726,6.1431575462204,6.17691115911172,6170823.86619292,0.0,1.0
2014-12-22,11.13,11.19,11.01,11.01,4911718,6.26129519134002,6.29504880423134,6.19378796555738,6.19378796555738,8731008.46860093,0.0,1.0
2014-12-23,11.135,11.18,11.06,11.18,6913356,6.2641079924143,6.28942320208279,6.22191597630015,6.28942320208279,12289095.1358472,0.0,1.0
2014-12-24,11.25,11.37,11.13,11.13,5750741,6.32880241712266,6.39630964290531,6.26129519134002,6.26129519134002,10222445.2567779,0.0,1.0
2014-12-26,11.32,11.37,11.26,11.28,3991023,6.36818163216254,6.39630964290531,6.33442801927122,6.34567922356832,7094392.55498403,0.0,1.0
2014-12-29,11.32,11.375,11.22,11.23,3756364,6.36818163216254,6.39912244397958,6.311925610677,6.31755121282556,6677265.65229267,0.0,1.0
2014-12-30,11.35,11.39,11.18,11.32,2567649,6.3850584386082,6.40756084720241,6.28942320208279,6.36818163216254,4564220.73974823,0.0,1.0
2014-12-31,11.18,11.39,11.15,11.38,2343226,6.28942320208279,6.40756084720241,6.27254639563713,6.40193524505386,4165289.22259907,0.0,1.0
2015-01-02,11.1,11.24,10.96,11.22,3145314,6.24441838489436,6.32317681497411,6.16565995481461,6.311925610677,5591070.81685249,0.0,1.0
2015-01-05,10.82,11.02,10.75,11.01,4109405,6.08690152473487,6.19941356770593,6.04752230969499,6.19378796555738,7304826.91716238,0.0,1.0
2015-01-06,10.47,10.84,10.35,10.82,9527479,5.89000544953549,6.09815272903197,5.82249822375285,6.08690152473487,16935927.476581,0.0,1.0
2015-01-07,10.89,10.91,10.5,10.55,7790981,6.12628073977474,6.13753194407185,5.90688225598115,5.93501026672392,13849150.3562926,0.0,1.0
2015-01-08,11.09,11.11,10.92,10.94,3509706,6.23879278274581,6.25004398704292,6.1431575462204,6.15440875051751,6238809.47731516,0.0,1.0
2015-01-09,11.09,11.17,11.02,11.09,2572649,6.23879278274581,6.28379759993424,6.19941356770593,6.23879278274581,4573108.67719558,0.0,1.0
2015-01-12,10.81,11.12,10.71,11.06,3303904,6.08127592258631,6.25566958919147,6.02501990110078,6.22191597630015,5872978.41680741,0.0,1.0
2015-01-13,10.8,11.06,10.654,10.87,4620370,6.07565032043776,6.22191597630015,5.99351652906888,6.11502953547763,8213111.90871904,0.0,1.0
2015-01-14,10.815,10.91,10.62,10.7,4791098,6.08408872366059,6.13753194407185,5.97438948176379,6.01939429895222,8516595.86562114,0.0,1.0
2015-01-15,10.68,10.93,10.66,10.89,3408662,6.00814309465512,6.14878314836895,5.99689189035801,6.12628073977474,6059194.92702923,0.0,1.0
2015-01-16,10.87,10.89,10.62,10.69,2543486,6.11502953547763,6.12628073977474,5.97438948176379,6.01376869680367,4521268.89324019,0.0,1.0
2015-01-20,10.74,10.97,10.72,10.97,3169630,6.04189670754644,6.17128555696317,6.03064550324933,6.17128555696317,5634294.63424642,0.0,1.0
2015-01-21,10.86,10.9,10.61,10.75,4410510,6.10940393332908,6.13190634192329,5.96876387961524,6.04752230969499,7840067.39817902,0.0,1.0
2015-01-22,10.87,10.95,10.75,10.9,3758634,6.11502953547763,6.16003435266606,6.04752230969499,6.13190634192329,6681300.77589377,0.0,1.0
2015-01-23,11.0,11.05,10.89,10.95,3689246,6.18816236340883,6.21629037415159,6.12628073977474,6.16003435266606,6557957.53517447,0.0,1.0
2015-01-26,11.04,11.1,10.99,11.04,2796521,6.21066477200304,6.24441838489436,6.18253676126027,6.21066477200304,4971060.74363804,0.0,1.0
2015-01-27,10.65,10.99,10.62,10.9,4203495,5.99126628820946,6.18253676126027,5.97438948176379,6.13190634192329,7472080.12404654,0.0,1.0
2015-01-28,10.57,10.93,10.56,10.92,5021957,5.94626147102103,6.14878314836895,5.94063586887247,6.1431575462204,8926967.93585252,0.0,1.0
2015-01-29,11.35,11.35,10.95,11.09,12199731,6.3850584386082,6.3850584386082,6.16003435266606,6.23879278274581,21686089.2004902,0.0,1.0
2015-01-30,11.12,11.255,11.0,11.14,6647750,6.25566958919147,6.33161521819694,6.18816236340883,6.26692079348858,11816957.2331192,0.0,1.0
2015-02-02,11.2,11.25,10.93,11.09,4865924,6.3006744063799,6.32880241712266,6.14878314836895,6.23879278274581,8649605.62710817,0.0,1.0
2015-02-03,11.68,11.71,11.27,11.3,6330018,6.57070330951046,6.58758011595612,6.34005362141977,6.35693042786543,11252160.8049152,0.0,1.0
2015-02-04,11.62,11.87,11.5549,11.68,4586835,6.53694969661914,6.67758975033298,6.50032702663206,6.57070330951046,8153500.51225969,0.0,1.0
2015-02-05,11.88,11.94,11.665,11.7,3934229,6.68321535248153,6.71696896537285,6.56226490628763,6.58195451380757,6993436.25110712,0.0,1.0
2015-02-06,11.74,11.91,11.69,11.89,3705737,6.60445692240179,6.70009215892719,6.57632891165902,6.68884095463009,6587271.73046331,0.0,1.0
2015-02-09,11.63,11.845,11.61,11.7,3276512,6.5425752987677,6.6635257449616,6.53132409447059,6.58195451380757,5824286.74029587,0.0,1.0
2015-02-10,11.86,11.9,11.6,11.74,3165571,6.67196414818443,6.69446655677864,6.52569849232204,6.60445692240179,5627079.40662666,0.0,1.0
2015-02-11,11.925,11.95,11.76,11.81,3953922,6.70853056215002,6.72259456752141,6.61570812669889,6.64383613744166,7028442.28153724,0.0,1.0
2015-02-12,12.14,12.16,11.94,12.0,4229537,6.82948100834392,6.84073221264103,6.71696896537285,6.75072257826418,7518372.05744731,0.0,1.0
2015-02-13,12.045,12.16,11.89,12.15,5749823,6.77603778793267,6.84073221264103,6.68884095463009,6.83510661049248,10220813.4314625,0.0,1.0
2015-02-17,12.15,12.25,12.0,12.05,4155638,6.83510661049248,6.89136263197801,6.75072257826418,6.77885058900694,7387010.11956301,0.0,1.0
2015-02-18,12.03,12.25,11.98,12.2,5717171,6.76759938470984,6.89136263197801,6.73947137396707,6.86323462123524,10162771.6447564,0.0,1.0
2015-02-19,12.07,12.21,11.97,12.04,3090545,6.79010179330405,6.8688602233838,6.73384577181852,6.77322498685839,5493714.12764174,0.0,1.0
2015-02-20,12.23,12.23,12.0,12.07,2781402,6.88011142768091,6.88011142768091,6.75072257826418,6.79010179330405,4944185.39838475,0.0,1.0
2015-02-23,12.21,12.26,12.06,12.25,2484005,6.8688602233838,6.89698823412657,6.7844761911555,6.89136263197801,4415536.21177906,0.0,1.0
2015-02-24,12.4,12.44,12.22,12.23,4604449,6.97574666420631,6.99824907280053,6.87448582553235,6.88011142768091,8184810.93829921,0.0,1.0
2015-02-25,12.29,12.44,12.25,12.39,2589488,6.91386504057223,6.99824907280053,6.89136263197801,6.97012106205776,4603041.47293075,0.0,1.0
2015-02-26,12.28,12.48,12.25,12.3,4554119,6.90823943842367,7.02075148139474,6.89136263197801,6.91949064272078,8095344.95995422,0.0,1.0
2015-02-27,12.18,12.35,12.12,12.29,7612542,6.85198341693814,6.94761865346355,6.81822980404682,6.91386504057223,13531959.4222592,0.0,1.0
2015-03-02,12.23,12.36,12.15,12.15,4081646,6.88011142768091,6.9532442556121,6.83510661049248,6.83510661049248,7255482.8660422,0.0,1.0
2015-03-03,11.92,12.21,11.89,12.19,6133477,6.70571776107575,6.8688602233838,6.68884095463009,6.85760901908669,10902791.9821474,0.0,1.0
2015-03-04,11.945,12.07,11.8,11.92,6790260,6.71978176644713,6.79010179330405,6.63821053529311,6.70571776107575,12070281.2262435,0.0,1.0
2015-03-05,11.96,12.025,11.9,11.96,3121954,6.72822016966996,6.76478658363556,6.69446655677864,6.72822016966996,5549546.37309849,0.0,1.0
2015-03-06,11.76,11.94,11.7,11.93,3471208,6.61570812669889,6.71696896537285,6.58195451380757,6.7113433632243,6170375.91414558,0.0,1.0
2015-03-09,11.65,11.82,11.62,11.76,3565721,6.5538265030648,6.64946173959021,6.53694969661914,6.61570812669889,6338381.04053779,0.0,1.0
2015-03-10,11.41,11.65,11.35,11.53,3274505,6.41881205149952,6.5538265030648,6.3850584386082,6.48631927728216,5820719.12220451,0.0,1.0
2015-03-11,11.48,11.55,11.34,11.41,2338110,6.45819126653939,6.49757048157927,6.37943283645965,6.41881205149952,4156195.08500295,0.0,1.0
2015-03-12,11.55,11.59,11.41,11.41,1765417,6.49757048157927,6.52007289017348,6.41881205149952,6.41881205149952,3138183.17289633,0.0,1.0
2015-03-13,11.69,11.785,11.57,11.67,2938813,6.57632891165902,6.62977213207028,6.50882168587638,6.56507770736191,5223997.22268959,0.0,1.0
2015-03-16,11.9,11.93,11.69,11.73,3435076,6.69446655677864,6.7113433632243,6.57632891165902,6.59883132025323,6106148.12297607,0.0,1.0
2015-03-17,11.95,12.0,11.8,11.82,3957808,6.72259456752141,6.75072257826418,6.63821053529311,6.64946173959021,7035349.98652131,0.0,1.0
2015-03-18,12.08,12.24,11.91,11.95,4936727,6.7957273954526,6.88573702982946,6.70009215892719,6.72259456752141,8775464.15412507,0.0,1.0
2015-03-19,12.12,12.225,12.03,12.06,4422347,6.81822980404682,6.87729862660663,6.76759938470984,6.7844761911555,7861108.70129187,0.0,1.0
2015-03-20,12.28,12.35,12.18,12.25,3328910,6.90823943842367,6.94761865346355,6.85198341693814,6.89136263197801,5917428.76956908,0.0,1.0
2015-03-23,12.36,12.4,12.22,12.39,2692290,6.9532442556121,6.97574666420631,6.87448582553235,6.97012106205776,4785781.02202317,0.0,1.0
2015-03-24,12.45,12.5,12.31,12.34,4287410,7.00387467494908,7.03200268569185,6.92511624486933,6.94199305131499,7621246.37822536,0.0,1.0
2015-03-25,12.21,12.61,12.21,12.46,7488655,6.8688602233838,7.09388430932594,6.8688602233838,7.00950027709764,13311739.4409513,0.0,1.0
2015-03-26,12.34,12.41,12.12,12.18,5464017,6.94199305131499,6.98137226635487,6.81822980404682,6.85198341693814,9712768.26144731,0.0,1.0
2015-03-27,12.38,12.45,12.25,12.25,2939214,6.96449545990921,7.00387467494908,6.89136263197801,6.89136263197801,5224710.03527287,0.0,1.0
2015-03-30,12.65,12.74,12.4,12.42,4233587,7.11638671792015,7.16701713725713,6.97574666420631,6.98699786850342,7525571.28677966,0.0,1.0
2015-03-31,12.675,12.78,12.6,12.63,6397487,7.13045072329154,7.18951954585135,7.08825870717738,7.10513551362305,11372092.8552422,0.0,1.0
2015-04-01,12.57,12.63,12.44,12.61,4864423,7.07138190073172,7.10513551362305,6.99824907280053,7.09388430932594,8646937.46828648,0.0,1.0
2015-04-02,12.52,12.65,12.47,12.6,3543757,7.04325388998896,7.11638671792015,7.01512587924619,7.08825870717738,6299338.10891908,0.0,1.0
2015-04-06,12.59,12.63,12.4,12.4,2723135,7.08263310502883,7.10513551362305,6.97574666420631,6.97574666420631,4840610.70813585,0.0,1.0
2015-04-07,12.565,12.74,12.53,12.6,2550268,7.06856909965745,7.16701713725713,7.04887949213751,7.08825870717738,4533324.49159376,0.0,1.0
2015-04-08,12.79,12.79,12.55,12.6,3188288,7.1951451479999,7.1951451479999,7.06013069643462,7.08825870717738,5667460.86162494,0.0,1.0
2015-04-09,12.775,12.86,12.65,12.72,2441585,7.18670674477707,7.23452436303977,7.11638671792015,7.15576593296003,4340130.95047578,0.0,1.0
2015-04-10,12.84,12.84,12.66,12.71,1940593,7.22327315874267,7.22327315874267,7.12201232006871,7.15014033081147,3449573.8389516,0.0,1.0
2015-04-13,12.61,12.83,12.59,12.83,2402060,7.09388430932594,7.21764755659411,7.08263310502883,7.21764755659411,4269871.80495451,0.0,1.0
2015-04-14,12.55,12.61,12.42,12.58,3951322,7.06013069643462,7.09388430932594,6.98699786850342,7.07700750288028,7023820.55406461,0.0,1.0
2015-04-15,12.755,12.79,12.6,12.64,3105671,7.17545554047996,7.1951451479999,7.08825870717738,7.1107611157716,5520601.91600746,0.0,1.0
2015-04-16,12.61,12.72,12.585,12.67,1898074,7.09388430932594,7.15576593296003,7.07982030395455,7.12763792221726,3373992.59648686,0.0,1.0
2015-04-17,12.35,12.5514,12.2,12.48,2675682,6.94761865346355,7.06091828073541,6.86323462123524,7.02075148139474,4756258.84899806,0.0,1.0
2015-04-20,12.46,12.515,12.325,12.36,2004383,7.00950027709764,7.04044108891468,6.93355464809216,6.9532442556121,3562966.14490484,0.0,1.0
2015-04-21,12.45,12.54,12.38,12.5,2053763,7.00387467494908,7.05450509428606,6.96449545990921,7.03200268569185,3650743.41513484,0.0,1.0
2015-04-22,12.59,12.61,12.18,12.45,2652196,7.08263310502883,7.09388430932594,6.85198341693814,7.00387467494908,4714510.42922039,0.0,1.0
2015-04-23,12.53,12.64,12.38,12.52,2784540,7.04887949213751,7.1107611157716,6.96449545990921,7.04325388998896,4949763.46792671,0.0,1.0
2015-04-24,12.35,12.54,12.29,12.5,2592223,6.94761865346355,7.05450509428606,6.91386504057223,7.03200268569185,4607903.17471445,0.0,1.0
2015-04-27,12.27,12.46,12.195,12.36,2382973,6.90261383627512,7.00950027709764,6.86042182016097,6.9532442556121,4235942.99254301,0.0,1.0
2015-04-28,12.17,12.32,12.045,12.22,3193819,6.84635781478958,6.93074184701789,6.77603778793267,6.87448582553235,5677292.69802919,0.0,1.0
2015-04-29,12.22,12.32,12.05,12.11,3685536,6.87448582553235,6.93074184701789,6.77885058900694,6.81260420189826,6551362.68558855,0.0,1.0
2015-04-30,11.525,11.86,11.3101,11.65,6683122,6.48350647620789,6.67196414818443,6.36261228603547,6.5538265030648,11879834.0577967,0.0,1.0
2015-05-01,11.885,11.89,11.48,11.52,8430831,6.68602815355581,6.68884095463009,6.45819126653939,6.48069367513361,14986539.7114295,0.0,1.0
2015-05-04,12.03,12.1,11.92,12.0,7080291,6.76759938470984,6.80697859974971,6.70571776107575,6.75072257826418,12585836.7034017,0.0,1.0
2015-05-05,11.89,12.07,11.75,12.01,5738620,6.68884095463009,6.79010179330405,6.61008252455034,6.75634818041273,10200899.118818,0.0,1.0
2015-05-06,11.805,11.96,11.63,11.92,7158749,6.64102333636738,6.72822016966996,6.5425752987677,6.70571776107575,12725302.6626505,0.0,1.0
2015-05-07,11.87,11.94,11.78,11.85,4384474,6.67758975033298,6.71696896537285,6.626959330996,6.66633854603587,7793786.1303032,0.0,1.0
2015-05-08,11.96,12.02,11.9,11.98,5223281,6.72822016966996,6.76197378256128,6.69446655677864,6.73947137396707,9284838.95958244,0.0,1.0
2015-05-11,12.05,12.06,11.91,11.93,3230747,6.77885058900694,6.7844761911555,6.70009215892719,6.7113433632243,5742935.44884031,0.0,1.0
2015-05-12,12.08,12.13,11.915,11.96,3309283,6.7957273954526,6.82385540619537,6.70290496000147,6.72822016966996,5882540.05991327,0.0,1.0
2015-05-13,12.11,12.22,12.05,12.13,2965853,6.81260420189826,6.87448582553235,6.77885058900694,6.82385540619537,5272063.18840485,0.0,1.0
2015-05-14,12.515,12.53,12.13,12.2,3097286,7.04044108891468,7.04887949213751,6.82385540619537,6.86323462123524,5505696.84490826,0.0,1.0
2015-05-15,12.54,12.56,12.42,12.53,2996255,7.05450509428606,7.06575629858317,6.98699786850342,7.04887949213751,5326105.40325969,0.0,1.0
2015-05-18,12.57,12.6,12.425,12.49,2241046,7.07138190073172,7.08825870717738,6.9898106695777,7.0263770835433,3983655.33292511,0.0,1.0
2015-05-19,12.5,12.6,12.47,12.57,2706527,7.03200268569185,7.08825870717738,7.01512587924619,7.07138190073172,4811088.53511074,0.0,1.0
2015-05-20,12.51,12.63,12.465,12.47,3114305,7.0376282878404,7.10513551362305,7.01231307817191,7.01512587924619,5535949.60639154,0.0,1.0
2015-05-21,12.26,12.48,12.17,12.44,4693337,6.89698823412657,7.02075148139474,6.84635781478958,6.99824907280053,8342817.13506314,0.0,1.0
2015-05-22,12.26,12.29,12.0924,12.12,2526992,6.89698823412657,6.91386504057223,6.80270314211681,6.81822980404682,4491949.36518888,0.0,1.0
2015-05-26,12.14,12.35,12.07,12.07,2936402,6.82948100834392,6.94761865346355,6.79010179330405,6.79010179330405,5219711.45925249,0.0,1.0
2015-05-27,12.22,12.27,12.11,12.14,2484457,6.87448582553235,6.90261383627512,6.81260420189826,6.82948100834392,4416339.68132431,0.0,1.0
2015-05-28,12.21,12.27,12.14,12.14,3138631,6.8688602233838,6.90261383627512,6.82948100834392,6.82948100834392,5579191.19966036,0.0,1.0
2015-05-29,12.15,12.24,12.08,12.21,3575800,6.83510661049248,6.88573702982946,6.7957273954526,6.8688602233838,6356297.34484414,0.0,1.0
2015-06-01,12.05,12.23,12.0,12.23,2930958,6.77885058900694,6.88011142768091,6.75072257826418,6.88011142768091,5210034.27295982,0.0,1.0
2015-06-02,12.1,12.12,11.94,11.96,4323040,6.80697859974971,6.81822980404682,6.71696896537285,6.72822016966996,7684581.82047515,0.0,1.0
2015-06-03,12.16,12.22,12.03,12.1,3173652,6.84073221264103,6.87448582553235,6.76759938470984,6.80697859974971,5641444.09112907,0.0,1.0
2015-06-04,12.08,12.15,11.9321,11.99,5910664,6.7957273954526,6.83510661049248,6.7125247396755,6.74509697611562,10506722.3808563,0.0,1.0
2015-06-05,12.14,12.14,12.0,12.09,1902215,6.82948100834392,6.82948100834392,6.75072257826418,6.80135299760116,3381353.58628075,0.0,1.0
2015-06-08,12.015,12.15,12.01,12.07,3636659,6.75916098148701,6.83510661049248,6.75634818041273,6.79010179330405,6464479.54186575,0.0,1.0
2015-06-09,12.01,12.06,11.93,11.98,4637690,6.75634818041273,6.7844761911555,6.7113433632243,6.73947137396707,8243899.72403665,0.0,1.0
2015-06-10,12.1,12.18,12.03,12.09,2623115,6.80697859974971,6.85198341693814,6.76759938470984,6.80135299760116,4662816.40743913,0.0,1.0
2015-06-11,12.11,12.21,12.09,12.11,1274448,6.81260420189826,6.8688602233838,6.80135299760116,6.81260420189826,2265442.82077911,0.0,1.0
2015-06-12,12.05,12.11,11.95,12.01,1906250,6.77885058900694,6.81260420189826,6.72259456752141,6.75634818041273,3388526.15180076,0.0,1.0
2015-06-15,12.05,12.07,11.89,12.02,2216699,6.77885058900694,6.79010179330405,6.68884095463009,6.76197378256128,3940376.410319,0.0,1.0
2015-06-16,12.05,12.11,11.95,11.98,4212547,6.77885058900694,6.81260420189826,6.72259456752141,6.73947137396707,7488170.84600122,0.0,1.0
2015-06-17,12.055,12.16,12.01,12.02,2612468,6.78166339008122,6.84073221264103,6.75634818041273,6.76197378256128,4643890.43343875,0.0,1.0
2015-06-18,12.06,12.1,11.911,11.93,4135434,6.7844761911555,6.80697859974971,6.70065471914205,6.7113433632243,7351095.74192578,0.0,1.0
2015-06-19,12.055,12.08,11.95,11.95,3676407,6.78166339008122,6.7957273954526,6.72259456752141,6.72259456752141,6535135.08939718,0.0,1.0
2015-06-22,12.15,12.15,12.01,12.05,2072035,6.83510661049248,6.83510661049248,6.75634818041273,6.77885058900694,3683223.49374242,0.0,1.0
2015-06-23,12.08,12.22,12.06,12.14,2707213,6.7957273954526,6.87448582553235,6.7844761911555,6.82948100834392,4812307.96012852,0.0,1.0
2015-06-24,11.89,12.115,11.8,12.0,5731271,6.68884095463009,6.81541700297254,6.63821053529311,6.75072257826418,10187835.6283579,0.0,1.0
2015-06-25,11.85,11.94,11.83,11.93,4174342,6.66633854603587,6.71696896537285,6.65508734173877,6.7113433632243,7420258.11596605,0.0,1.0
2015-06-26,11.84,11.9,11.77,11.85,3755374,6.66071294388732,6.69446655677864,6.62133372884745,6.66633854603587,6675505.8406781,0.0,1.0
2015-06-29,11.56,11.77,11.54,11.75,6210449,6.50319608372782,6.62133372884745,6.49194487943072,6.61008252455034,11039616.4463868,0.0,1.0
2015-06-30,11.31,11.72,11.29,11.6,3919574,6.36255603001399,6.59320571810468,6.35130482571688,6.52569849232204,6967385.70644894,0.0,1.0
2015-07-01,11.31,11.465,11.28,11.35,2716303,6.36255603001399,6.44975286331656,6.34567922356832,6.3850584386082,4828466.23040779,0.0,1.0
2015-07-02,11.31,11.404,11.22,11.37,1966825,6.36255603001399,6.41543669021039,6.311925610677,6.39630964290531,3496203.51397536,0.0,1.0
2015-07-06,11.09,11.2,11.02,11.2,2453579,6.23879278274581,6.3006744063799,6.19941356770593,6.3006744063799,4361451.33482447,0.0,1.0
2015-07-07,11.19,11.21,10.93,11.08,3967807,6.29504880423134,6.30630000852845,6.14878314836895,6.23316718059726,7053124.08382852,0.0,1.0
2015-07-08,10.85,11.17,10.85,11.05,3537632,6.10377833118052,6.28379759993424,6.10377833118052,6.21629037415159,6288450.38554609,0.0,1.0
2015-07-09,10.855,10.99,10.78,10.99,5190386,6.1065911322548,6.18253676126027,6.06439911614065,6.18253676126027,9226365.21911635,0.0,1.0
2015-07-10,11.09,11.11,10.895,10.99,4096530,6.23879278274581,6.25004398704292,6.12909354084902,6.18253676126027,7281940.47823547,0.0,1.0
2015-07-13,10.76,11.17,10.72,11.13,4828253,6.05314791184354,6.28379759993424,6.03064550324933,6.26129519134002,8582642.12879238,0.0,1.0
2015-07-14,10.88,10.92,10.74,10.78,4989310,6.12065513762619,6.1431575462204,6.04189670754644,6.06439911614065,8868935.03708382,0.0,1.0
2015-07-15,10.75,10.96,10.735,10.85,3951519,6.04752230969499,6.16565995481461,6.03908390647216,6.10377833118052,7024170.73880004,0.0,1.0
2015-07-16,10.85,10.93,10.72,10.76,6871491,6.10377833118052,6.14878314836895,6.03064550324933,6.05314791184354,12214676.4356006,0.0,1.0
2015-07-17,10.79,10.93,10.76,10.86,2475247,6.0700247182892,6.14878314836895,6.05314791184354,6.10940393332908,4399968.1005463,0.0,1.0
2015-07-20,10.68,10.82,10.63,10.8,3110228,6.00814309465512,6.08690152473487,5.98001508391235,6.07565032043776,5528702.38219696,0.0,1.0
2015-07-21,10.89,10.98,10.61,10.64,4752751,6.12628073977474,6.17691115911172,5.96876387961524,5.9856406860609,8448430.71816247,0.0,1.0
2015-07-22,10.77,10.83,10.71,10.75,4265837,6.0587735139921,6.09252712688342,6.02501990110078,6.04752230969499,7582898.48331503,0.0,1.0
2015-07-23,10.89,11.03,10.75,10.89,4651707,6.12628073977474,6.20503916985449,6.04752230969499,6.12628073977474,8268816.16787654,0.0,1.0
2015-07-24,10.75,11.49,10.73,11.02,7949292,6.04752230969499,6.46381686868795,6.03627110539788,6.19941356770593,14130562.009338,0.0,1.0
2015-07-27,10.63,10.84,10.53,10.62,4051177,5.98001508391235,6.09815272903197,5.92375906242681,5.97438948176379,7201321.55282557,0.0,1.0
2015-07-28,10.76,10.81,10.64,10.7,3749574,6.05314791184354,6.08127592258631,5.9856406860609,6.01939429895222,6665195.83323918,0.0,1.0
2015-07-29,10.94,10.945,10.68,10.73,5060873,6.15440875051751,6.15722155159178,6.00814309465512,6.03627110539788,8996144.53059271,0.0,1.0
2015-07-30,11.0,11.02,10.81,10.95,2992776,6.18816236340883,6.19941356770593,6.08127592258631,6.16003435266606,5319921.17638382,0.0,1.0
2015-07-31,11.01,11.07,10.91,11.0,3569409,6.19378796555738,6.2275415784487,6.13753194407185,6.18816236340883,6344936.78319895,0.0,1.0
2015-08-03,10.89,11.0,10.75,10.99,4501386,6.12628073977474,6.18816236340883,6.04752230969499,6.18253676126027,8001607.43887203,0.0,1.0
2015-08-04,10.9,11.01,10.81,10.84,3362117,6.13190634192329,6.19378796555738,6.08127592258631,6.09815272903197,5976457.11733189,0.0,1.0
2015-08-05,11.23,11.285,10.973,11.0,4018150,6.31755121282556,6.3484920246426,6.17297323760773,6.18816236340883,7142613.17081087,0.0,1.0
2015-08-06,11.0,11.31,10.965,11.27,2355770,6.18816236340883,6.36255603001399,6.16847275588889,6.34005362141977,4187587.28006697,0.0,1.0
2015-08-07,11.04,11.06,10.92,10.97,5168857,6.21066477200304,6.22191597630015,6.1431575462204,6.17128555696317,9188095.53805556,0.0,1.0
2015-08-10,11.26,11.3,11.13,11.13,2599289,6.33442801927122,6.35693042786543,6.26129519134002,6.26129519134002,4620463.60791504,0.0,1.0
2015-08-11,11.06,11.21,11.0,11.15,2645550,6.22191597630015,6.30630000852845,6.18816236340883,6.27254639563713,4702696.58276537,0.0,1.0
2015-08-12,11.14,11.15,10.83,11.02,4019739,6.26692079348858,6.27254639563713,6.09252712688342,6.19941356770593,7145437.75733163,0.0,1.0
2015-08-13,11.1,11.27,11.05,11.15,2491678,6.24441838489436,6.34005362141977,6.21629037415159,6.27254639563713,4429175.64058576,0.0,1.0
2015-08-14,11.17,11.17,11.03,11.06,3135718,6.28379759993424,6.28379759993424,6.20503916985449,6.22191597630015,5574013.08730354,0.0,1.0
2015-08-17,11.18,11.23,11.02,11.13,2278095,6.28942320208279,6.31755121282556,6.19941356770593,6.26129519134002,4049513.17182245,0.0,1.0
2015-08-18,11.09,11.23,11.08,11.08,2036755,6.23879278274581,6.31755121282556,6.23316718059726,6.23316718059726,3620510.20711394,0.0,1.0
2015-08-19,10.96,11.06,10.87,11.01,3024535,6.16565995481461,6.22191597630015,6.11502953547763,6.19378796555738,5376375.57746188,0.0,1.0
2015-08-20,10.73,10.92,10.73,10.87,2994069,6.03627110539788,6.1431575462204,6.03627110539788,6.11502953547763,5322219.59700771,0.0,1.0
2015-08-21,10.51,10.71,10.43,10.65,4783206,5.91250785812971,6.02501990110078,5.86750304094128,5.99126628820946,8502567.14515425,0.0,1.0
2015-08-24,10.08,10.52,9.5501,9.78,4980234,5.67060696574191,5.91813346027826,5.37250630789006,5.5018389012853,8852801.6530294,0.0,1.0
2015-08-25,9.9,10.65,9.9,10.57,5775505,5.56934612706794,5.99126628820946,5.56934612706794,5.94626147102103,10266465.4333671,0.0,1.0
2015-08-26,10.32,10.33,9.97,10.04,4646804,5.80562141730719,5.81124701945574,5.60872534210782,5.64810455714769,8260100.65641567,0.0,1.0
2015-08-27,10.61,10.705,10.44,10.49,3400462,5.96876387961524,6.0222071000265,5.87312864308983,5.9012566538326,6044618.70961559,0.0,1.0
2015-08-28,10.6,10.76,10.545,10.6,2176878,5.96313827746669,6.05314791184354,5.93219746564964,5.96313827746669,3869591.09890084,0.0,1.0
2015-08-31,10.51,10.63,10.41,10.48,3228483,5.91250785812971,5.98001508391235,5.85625183664417,5.89563105168405,5738910.99076415,0.0,1.0
2015-09-01,10.15,10.38,10.0905,10.25,3323803,5.70998618078178,5.83937503019851,5.67651384799789,5.76624220226732,5908350.63026036,0.0,1.0
2015-09-02,10.32,10.33,10.14,10.2,1861380,5.80562141730719,5.81124701945574,5.70436057863323,5.73811419152455,3308765.80114827,0.0,1.0
2015-09-03,10.51,10.62,10.26,10.33,3007261,5.91250785812971,5.97438948176379,5.77186780441587,5.81124701945574,5345669.53116878,0.0,1.0
2015-09-04,10.29,10.43,10.29,10.33,2083969,5.78874461086153,5.86750304094128,5.78874461086153,5.81124701945574,3704437.22284174,0.0,1.0
2015-09-08,10.55,10.585,10.41,10.5,3225704,5.93501026672392,5.95469987424386,5.85625183664417,5.90688225598115,5733971.07513092,0.0,1.0
2015-09-09,10.81,10.92,10.665,10.89,4069477,6.08127592258631,6.1431575462204,5.99970469143229,6.12628073977474,7233851.40388286,0.0,1.0
2015-09-10,10.85,10.95,10.78,10.8,3205904,6.10377833118052,6.16003435266606,6.06439911614065,6.07565032043776,5698774.84283943,0.0,1.0
2015-09-11,10.83,10.85,10.7,10.78,2473994,6.09252712688342,6.10377833118052,6.01939429895222,6.06439911614065,4397740.78342199,0.0,1.0
2015-09-14,10.81,10.93,10.765,10.9,2030895,6.08127592258631,6.14878314836895,6.05596071291782,6.13190634192329,3610093.54442565,0.0,1.0
2015-09-15,10.96,10.98,10.63,10.63,1937119,6.16565995481461,6.17691115911172,5.98001508391235,5.98001508391235,3443398.50001319,0.0,1.0
2015-09-16,11.11,11.17,10.91,10.97,2204453,6.25004398704292,6.28379759993424,6.13753194407185,6.17128555696317,3918608.07392295,0.0,1.0
2015-09-17,11.13,11.335,11.02,11.15,1929158,6.26129519134002,6.37662003538537,6.19941356770593,6.27254639563713,3429247.12600952,0.0,1.0
2015-09-18,10.87,11.06,10.865,10.95,3323165,6.11502953547763,6.22191597630015,6.11221673440336,6.16003435266606,5907216.52944208,0.0,1.0
2015-09-21,10.76,11.03,10.73,10.98,3059719,6.05314791184354,6.20503916985449,6.03627110539788,6.17691115911172,5438918.21569137,0.0,1.0
2015-09-22,10.44,10.78,10.36,10.5,3171551,5.87312864308983,6.06439911614065,5.8281238259014,5.90688225598115,5637709.37981369,0.0,1.0
2015-09-23,10.37,10.52,10.33,10.41,1321564,5.83374942804996,5.91813346027826,5.81124701945574,5.85625183664417,2349195.63293294,0.0,1.0
2015-09-24,10.35,10.41,10.15,10.29,2109189,5.82249822375285,5.85625183664417,5.70998618078178,5.78874461086153,3749267.97932616,0.0,1.0
2015-09-25,10.42,10.68,10.345,10.54,3316626,5.86187743879273,6.00814309465512,5.81968542267857,5.92938466457537,5895592.88484844,0.0,1.0
2015-09-28,10.27,10.45,10.22,10.37,2266481,5.77749340656442,5.87875424523839,5.74936539582166,5.83374942804996,4028868.27071976,0.0,1.0
2015-09-29,10.34,10.35,10.12,10.25,3022280,5.8168726216043,5.82249822375285,5.69310937433612,5.76624220226732,5372367.11767312,0.0,1.0
2015-09-30,10.54,10.61,10.45,10.47,2917381,5.92938466457537,5.96876387961524,5.87875424523839,5.89000544953549,5185899.96761529,0.0,1.0
2015-10-01,10.53,10.58,10.38,10.5,2465023,5.92375906242681,5.95188707316958,5.83937503019851,5.90688225598115,4381794.04605396,0.0,1.0
2015-10-02,10.72,10.73,10.35,10.38,1833300,6.03064550324933,6.03627110539788,5.82249822375285,5.83937503019851,3258851.14444398,0.0,1.0
2015-10-05,10.99,11.04,10.73,10.73,2635208,6.18253676126027,6.21066477200304,6.03627110539788,6.03627110539788,4684312.77294929,0.0,1.0
2015-10-06,10.97,11.06,10.855,11.03,3027878,6.17128555696317,6.22191597630015,6.1065911322548,6.20503916985449,5382318.05243917,0.0,1.0
2015-10-07,10.93,11.1701,10.8,11.01,7959459,6.14878314836895,6.28385385595572,6.07565032043776,6.19378796555738,14148634.7413434,0.0,1.0
2015-10-08,10.92,10.99,10.84,10.95,2487963,6.1431575462204,6.18253676126027,6.09815272903197,6.16003435266606,4422571.90306238,0.0,1.0
2015-10-09,11.175,11.19,10.92,11.05,4942007,6.28661040100851,6.29504880423134,6.1431575462204,6.21629037415159,8784849.81606947,0.0,1.0
2015-10-12,11.19,11.27,11.08,11.2,2709666,6.29504880423134,6.34005362141977,6.23316718059726,6.3006744063799,4816668.38224019,0.0,1.0
2015-10-13,11.13,11.27,11.11,11.17,3456467,6.26129519134002,6.34005362141977,6.25004398704292,6.28379759993424,6144172.49696331,0.0,1.0
2015-10-14,11.22,11.34,11.09,11.17,3207837,6.311925610677,6.37943283645965,6.23879278274581,6.28379759993424,5702210.91945658,0.0,1.0
2015-10-15,11.47,11.48,11.28,11.3,3982078,6.45256566439084,6.45819126653939,6.34567922356832,6.35693042786543,7078492.03489073,0.0,1.0
2015-10-16,11.29,11.5,11.25,11.43,2925949,6.35130482571688,6.4694424708365,6.32880241712266,6.43006325579663,5201130.33722506,0.0,1.0
2015-10-19,11.2,11.3,11.14,11.27,5279638,6.3006744063799,6.35693042786543,6.26692079348858,6.34005362141977,9385018.45772645,0.0,1.0
2015-10-20,11.79,12.095,11.75,12.0,10227591,6.63258493314455,6.80416579867543,6.61008252455034,6.75072257826418,18180437.8090083,0.0,1.0
2015-10-21,11.48,11.82,11.44,11.82,3119473,6.45819126653939,6.64946173959021,6.43568885794518,6.64946173959021,5545136.17853711,0.0,1.0
2015-10-22,11.33,11.59,11.23,11.49,7147169,6.37380723431109,6.52007289017348,6.31755121282556,6.46381686868795,12704718.1995225,0.0,1.0
2015-10-23,11.57,11.575,11.29,11.4,7113784,6.50882168587638,6.51163448695065,6.35130482571688,6.41318644935097,12645373.4411865,0.0,1.0
2015-10-26,11.37,11.59,11.34,11.58,3597158,6.39630964290531,6.52007289017348,6.37943283645965,6.51444728802493,6394263.05844423,0.0,1.0
2015-10-27,11.23,11.36,11.15,11.28,5043411,6.31755121282556,6.39068404075675,6.27254639563713,6.34567922356832,8965104.2978516,0.0,1.0
2015-10-28,11.44,11.47,11.09,11.22,6370923,6.43568885794518,6.45256566439084,6.23879278274581,6.311925610677,11324873.0211719,0.0,1.0
2015-10-29,11.42,11.49,11.33,11.41,4943559,6.42443765364807,6.46381686868795,6.37380723431109,6.41881205149952,8787608.63185312,0.0,1.0
2015-10-30,11.39,11.505,11.385,11.43,4792423,6.40756084720241,6.47225527191078,6.40474804612814,6.43006325579663,8518951.1690447,0.0,1.0
2015-11-02,11.58,11.64,11.43,11.51,5358574,6.51444728802493,6.54820090091625,6.43006325579663,6.47506807298505,9525334.1037952,0.0,1.0
2015-11-03,11.77,11.81,11.58,11.64,12898466,6.62133372884745,6.64383613744166,6.51444728802493,6.54820090091625,22928151.7949445,0.0,1.0
2015-11-04,11.7,11.85,11.65,11.8,16737597,6.58195451380757,6.66633854603587,6.5538265030648,6.63821053529311,29752543.0309781,0.0,1.0
2015-11-05,11.72,11.8,11.66,11.73,3019631,6.59320571810468,6.63821053529311,6.55945210521336,6.59883132025323,5367658.28841352,0.0,1.0
2015-11-06,11.73,11.82,11.61,11.75,5575274,6.59883132025323,6.64946173959021,6.53132409447059,6.61008252455034,9910537.31276319,0.0,1.0
2015-11-09,11.61,11.74,11.57,11.68,2702693,6.53132409447059,6.60445692240179,6.50882168587638,6.57070330951046,4804273.26467612,0.0,1.0
2015-11-10,11.46,11.62,11.42,11.54,3197909,6.44694006224229,6.53694969661914,6.42443765364807,6.49194487943072,5684563.03086112,0.0,1.0
2015-11-11,11.39,11.61,11.37,11.53,2402843,6.40756084720241,6.53132409447059,6.39630964290531,6.48631927728216,4271263.65595876,0.0,1.0
2015-11-12,11.13,11.39,11.11,11.3,3929632,6.26129519134002,6.40756084720241,6.25004398704292,6.35693042786543,6985264.68141803,0.0,1.0
2015-11-13,11.05,11.1299,10.93,11.07,4371251,6.21629037415159,6.26123893531854,6.14878314836895,6.2275415784487,7770281.09092996,0.0,1.0
2015-11-16,11.15,11.19,10.99,11.05,3383562,6.27254639563713,6.29504880423134,6.18253676126027,6.21629037415159,6014577.48104355,0.0,1.0
2015-11-17,10.92,11.21,10.89,11.15,5868871,6.1431575462204,6.30630000852845,6.12628073977474,6.27254639563713,10432431.6669089,0.0,1.0
2015-11-18,11.04,11.09,10.805,11.0,29889856,6.21066477200304,6.23879278274581,6.07846312151203,6.18816236340883,53131834.0876374,0.0,1.0
2015-11-19,11.13,11.21,11.06,11.07,9756588,6.26129519134002,6.30630000852845,6.22191597630015,6.2275415784487,17343188.7687058,0.0,1.0
2015-11-20,11.24,11.29,11.17,11.26,5946815,6.32317681497411,6.35130482571688,6.28379759993424,6.33442801927122,10570983.9461881,0.0,1.0
2015-11-23,11.24,11.27,11.19,11.25,5048068,6.32317681497411,6.34005362141977,6.29504880423134,6.32880241712266,8973382.52279006,0.0,1.0
2015-11-24,11.24,11.3,11.15,11.27,4582941,6.32317681497411,6.35693042786543,6.27254639563713,6.34005362141977,8146578.5865757,0.0,1.0
2015-11-25,11.17,11.29,11.13,11.22,2932759,6.28379759993424,6.35130482571688,6.26129519134002,6.311925610677,5213235.70802835,0.0,1.0
2015-11-27,11.22,11.255,11.13,11.14,1065993,6.311925610677,6.33161521819694,6.26129519134002,6.26692079348858,1894895.8206618,0.0,1.0
2015-11-30,11.25,11.34,11.2,11.23,4835621,6.32880241712266,6.37943283645965,6.3006744063799,6.31755121282556,8595739.39341479,0.0,1.0
2015-12-01,11.46,11.48,11.26,11.34,5170887,6.44694006224229,6.45819126653939,6.33442801927122,6.37943283645965,9191704.04065918,0.0,1.0
2015-12-02,11.18,11.49,11.16,11.35,3035475,6.28942320208279,6.46381686868795,6.27817199778568,6.3850584386082,5395822.38459667,0.0,1.0
2015-12-03,11.15,11.315,11.09,11.24,4875197,6.27254639563713,6.36536883108826,6.23879278274581,6.32317681497411,8666089.19589802,0.0,1.0
2015-12-04,11.33,11.385,11.12,11.16,3252278,6.37380723431109,6.40474804612814,6.25566958919147,6.27817199778568,5781208.68507608,0.0,1.0
2015-12-07,11.13,11.315,11.06,11.27,13775443,6.26129519134002,6.36536883108826,6.22191597630015,6.34005362141977,24487055.1386968,0.0,1.0
2015-12-08,10.94,11.11,10.89,11.01,9202813,6.15440875051751,6.25004398704292,6.12628073977474,6.19378796555738,16358805.256725,0.0,1.0
2015-12-09,10.8,11.06,10.755,10.92,7397568,6.07565032043776,6.22191597630015,6.05033511076927,6.1431575462204,13149824.3292981,0.0,1.0
2015-12-10,10.8,10.98,10.71,10.77,5303929,6.07565032043776,6.17691115911172,6.02501990110078,6.0587735139921,9428197.83543315,0.0,1.0
2015-12-11,10.87,11.36,10.78,10.92,6958396,6.11502953547763,6.39068404075675,6.06439911614065,6.1431575462204,12369157.6763729,0.0,1.0
2015-12-14,10.83,10.88,10.63,10.87,6727543,6.09252712688342,6.12065513762619,5.98001508391235,6.11502953547763,11958796.2716664,0.0,1.0
2015-12-15,11.04,11.13,10.86,10.86,7624740,6.21066477200304,6.26129519134002,6.10940393332908,6.10940393332908,13553642.4344558,0.0,1.0
2015-12-16,11.04,11.25,10.95,11.12,7095360,6.21066477200304,6.32880241712266,6.16003435266606,6.25566958919147,12612623.1692805,0.0,1.0
2015-12-17,11.015,11.185,10.95,11.09,6945357,6.19660076663166,6.29223600315707,6.16003435266606,6.23879278274581,12345979.7130977,0.0,1.0
2015-12-18,10.81,11.08,10.75,10.99,37717030,6.08127592258631,6.23316718059726,6.04752230969499,6.18253676126027,67045320.6679364,0.0,1.0
2015-12-21,10.9,10.98,10.7297,10.89,4705760,6.13190634192329,6.17691115911172,6.03610233733343,6.12628073977474,8364900.10444482,0.0,1.0
2015-12-22,11.06,11.09,10.83,10.91,3123452,6.22191597630015,6.23879278274581,6.09252712688342,6.13753194407185,5552209.19915771,0.0,1.0
2015-12-23,11.3,11.31,11.07,11.09,3544785,6.35693042786543,6.36255603001399,6.2275415784487,6.23879278274581,6301165.46885826,0.0,1.0
2015-12-24,11.42,11.43,11.25,11.3,1920203,6.42443765364807,6.43006325579663,6.32880241712266,6.35693042786543,3413328.83004132,0.0,1.0
2015-12-28,11.31,11.45,11.25,11.35,3352589,6.36255603001399,6.44131446009373,6.32880241712266,6.3850584386082,5959520.26373222,0.0,1.0
2015-12-29,11.38,11.47,11.31,11.39,2314250,6.40193524505386,6.45256566439084,6.36255603001399,6.40756084720241,4113781.84750421,0.0,1.0
2015-12-30,11.29,11.45,11.27,11.33,3036772,6.35130482571688,6.44131446009373,6.34005362141977,6.37380723431109,5398127.91557051,0.0,1.0
2015-12-31,11.21,11.34,11.185,11.26,3523719,6.30630000852845,6.37943283645965,6.29223600315707,6.33442801927122,6263718.8108051,0.0,1.0
2016-01-04,11.105,11.13,10.92,11.05,4181215,6.24723118596864,6.26129519134002,6.1431575462204,6.21629037415159,7432475.47478117,0.0,1.0
2016-01-05,11.15,11.21,10.965,11.13,6919154,6.27254639563713,6.30630000852845,6.16847275588889,6.26129519134002,12299401.5881111,0.0,1.0
2016-01-06,10.96,11.03,10.875,10.97,9307253,6.16565995481461,6.20503916985449,6.11784233655191,6.17128555696317,16544456.4941252,0.0,1.0
2016-01-07,10.825,10.91,10.78,10.82,14667733,6.08971432580914,6.13753194407185,6.06439911614065,6.08690152473487,26073178.6796753,0.0,1.0
2016-01-08,10.18,10.9,10.18,10.89,8756846,5.72686298722744,6.13190634192329,5.72686298722744,6.12628073977474,15566059.8968089,0.0,1.0
2016-01-11,10.02,10.17,9.76,10.16,8326891,5.63685335285059,5.72123738507889,5.4905876969882,5.71561178293034,14801777.2677741,0.0,1.0
2016-01-12,10.05,10.22,9.83,10.15,4316402,5.65373015929625,5.74936539582166,5.52996691202807,5.70998618078178,7672782.19472005,0.0,1.0
2016-01-13,9.75,10.16,9.72,10.04,3211181,5.48496209483964,5.71561178293034,5.46808528839398,5.64810455714769,5708155.17202136,0.0,1.0
2016-01-14,9.75,9.78,9.59,9.75,6965829,5.48496209483964,5.5018389012853,5.39495246046279,5.48496209483964,12382370.4841821,0.0,1.0
2016-01-15,9.35,9.75,9.21,9.51,7363737,5.2599380088975,5.48496209483964,5.18117957881775,5.34994764327436,13089686.7669418,0.0,1.0
2016-01-19,9.25,9.61,9.13,9.47,5256461,5.20368198741197,5.40620366475989,5.13617476162933,5.32744523468015,9343819.31248302,0.0,1.0
2016-01-20,9.1,9.24,8.845,9.11,7383267,5.11929795518367,5.19805638526342,4.97584510039555,5.12492355733222,13124403.0506112,0.0,1.0
2016-01-21,9.1,9.3,9.025,9.15,5340663,5.11929795518367,5.23180999815474,5.07710593906952,5.14742596592643,9493495.73427131,0.0,1.0
2016-01-22,9.52,9.54,9.24,9.26,5727958,5.35557324542291,5.36682444972002,5.19805638526342,5.20930758956052,10181946.4810053,0.0,1.0
2016-01-25,9.36,9.52,9.35,9.5,5639521,5.26556361104606,5.35557324542291,5.2599380088975,5.34432204112581,10024741.9761991,0.0,1.0
2016-01-26,9.79,9.9,9.618,9.67,6249353,5.50746450343386,5.56934612706794,5.41070414647874,5.43995727765121,11108771.7100771,0.0,1.0
2016-01-27,9.59,9.935,9.56,9.72,5584947,5.39495246046279,5.58903573458788,5.37807565401713,5.46808528839398,9927731.91654882,0.0,1.0
2016-01-28,9.53,9.9,9.48,9.59,5507814,5.36119884757147,5.56934612706794,5.3330708368287,5.39495246046279,9790621.26072358,0.0,1.0
2016-01-29,10.48,10.88,10.15,10.88,14523295,5.89563105168405,6.12065513762619,5.70998618078178,6.12065513762619,25816427.4978713,0.0,1.0
2016-02-01,10.4,10.57,10.2,10.54,8957408,5.85062623449562,5.94626147102103,5.73811419152455,5.92938466457537,15922576.3988718,0.0,1.0
2016-02-02,10.08,10.3599,10.01,10.2,6297395,5.67060696574191,5.82806756987992,5.63122775070203,5.73811419152455,11194170.5682462,0.0,1.0
2016-02-03,10.02,10.24,9.77,10.18,9390329,5.63685335285059,5.76061660011876,5.49621329913675,5.72686298722744,16692131.3524003,0.0,1.0
2016-02-04,10.19,10.29,10.03,10.23,7113971,5.732488589376,5.78874461086153,5.64247895499914,5.75499099797021,12645705.850047,0.0,1.0
2016-02-05,10.06,10.24,9.99,10.18,6450391,5.6593557614448,5.76061660011876,5.61997654640493,5.72686298722744,11466134.343785,0.0,1.0
2016-02-08,9.83,10.0,9.7,9.91,7265832,5.52996691202807,5.62560214855348,5.45683408409687,5.5749717292165,12915652.0637853,0.0,1.0
2016-02-09,9.94,10.1,9.69,9.69,6191241,5.59184853566216,5.68185817003901,5.45120848194832,5.45120848194832,11005472.5458891,0.0,1.0
2016-02-10,10.03,10.24,9.97,9.97,5232419,5.64247895499914,5.76061660011876,5.60872534210782,5.60872534210782,9301082.5540612,0.0,1.0
2016-02-11,9.97,10.145,9.8,9.84,5944075,5.60872534210782,5.7071733797075,5.51309010558241,5.53559251417662,10566113.3564669,0.0,1.0
2016-02-12,10.15,10.23,10.025,10.03,4996867,5.70998618078178,5.75499099797021,5.63966615392486,5.64247895499914,8882368.26574175,0.0,1.0
2016-02-16,10.505,10.59,10.25,10.3,5429249,5.90969505705543,5.95751267531814,5.76624220226732,5.79437021301008,9650965.09961344,0.0,1.0
2016-02-17,10.6,10.685,10.55,10.57,4770567,5.96313827746669,6.01095589572939,5.93501026672392,5.94626147102103,8480100.21687485,0.0,1.0
2016-02-18,10.52,10.825,10.51,10.62,6578811,5.91813346027826,6.08971432580914,5.91250785812971,5.97438948176379,11694412.1291827,0.0,1.0
2016-02-19,10.59,10.66,10.33,10.66,3722841,5.95751267531814,5.99689189035801,5.81124701945574,5.99689189035801,6617675.58688319,0.0,1.0
2016-02-22,10.7,10.74,10.58,10.61,3285674,6.01939429895222,6.04189670754644,5.95188707316958,5.96876387961524,5840572.99687439,0.0,1.0
2016-02-23,10.57,10.71,10.48,10.68,3443688,5.94626147102103,6.02501990110078,5.89563105168405,6.00814309465512,6121456.70643538,0.0,1.0
2016-02-24,10.69,10.715,10.3,10.41,2875946,6.01376869680367,6.02783270217505,5.79437021301008,5.85625183664417,5112245.62998913,0.0,1.0
2016-02-25,10.79,10.8,10.63,10.67,3241067,6.0700247182892,6.07565032043776,5.98001508391235,6.00251749250656,5761280.15173164,0.0,1.0
2016-02-26,10.82,10.95,10.79,10.82,2536007,6.08690152473487,6.16003435266606,6.0700247182892,6.08690152473487,4507974.31640644,0.0,1.0
2016-02-29,10.86,10.96,10.73,10.87,3896150,6.10940393332908,6.16565995481461,6.03627110539788,6.11502953547763,6925747.49709562,0.0,1.0
2016-03-01,11.08,11.13,10.89,10.95,3137214,6.23316718059726,6.26129519134002,6.12628073977474,6.16003435266606,5576672.35818778,0.0,1.0
2016-03-02,11.12,11.2,11.0,11.05,3356121,6.25566958919147,6.3006744063799,6.18816236340883,6.21629037415159,5965798.70274503,0.0,1.0
2016-03-03,11.34,11.36,11.11,11.11,2506350,6.37943283645965,6.39068404075675,6.25004398704292,6.25004398704292,4455256.40423125,0.0,1.0
2016-03-04,11.29,11.45,11.21,11.32,2887809,6.35130482571688,6.44131446009373,6.30630000852845,6.36818163216254,5133333.1503767,0.0,1.0
2016-03-07,11.33,11.575,11.1,11.3,5116221,6.37380723431109,6.51163448695065,6.24441838489436,6.35693042786543,9094530.44295986,0.0,1.0
2016-03-08,11.135,11.27,10.995,11.22,3116514,6.2641079924143,6.34005362141977,6.18534956233455,6.311925610677,5539876.29715577,0.0,1.0
2016-03-09,11.24,11.305,11.09,11.17,2968486,6.32317681497411,6.35974322893971,6.23879278274581,6.28379759993424,5276743.57626462,0.0,1.0
2016-03-10,11.13,11.32,11.01,11.27,2049378,6.26129519134002,6.36818163216254,6.19378796555738,6.34005362141977,3642948.69399351,0.0,1.0
2016-03-11,11.4,11.44,11.14,11.2,2940112,6.41318644935097,6.43568885794518,6.26692079348858,6.3006744063799,5226306.30883841,0.0,1.0
2016-03-14,11.46,11.58,11.4,11.4,2543476,6.44694006224229,6.51444728802493,6.41318644935097,6.41318644935097,4521251.11736529,0.0,1.0
2016-03-15,11.48,11.52,11.385,11.4,3385165,6.45819126653939,6.48069367513361,6.40474804612814,6.41318644935097,6017426.95378918,0.0,1.0
2016-03-16,11.66,11.68,11.41,11.42,3276030,6.55945210521336,6.57070330951046,6.41881205149952,6.42443765364807,5823429.94312595,0.0,1.0
2016-03-17,11.77,11.82,11.51,11.59,4340370,6.62133372884745,6.64946173959021,6.47506807298505,6.52007289017348,7715387.41166764,0.0,1.0
2016-03-18,11.83,11.93,11.72,11.78,3489105,6.65508734173877,6.7113433632243,6.59320571810468,6.626959330996,6202189.39744461,0.0,1.0
2016-03-21,11.76,11.9696,11.73,11.87,4019858,6.61570812669889,6.73362074773257,6.59883132025323,6.67758975033298,7145649.29024288,0.0,1.0
2016-03-22,12.01,12.02,11.7,11.71,5267230,6.75634818041273,6.76197378256128,6.58195451380757,6.58758011595612,9362962.15215712,0.0,1.0
2016-03-23,11.91,12.0,11.8,11.99,5717888,6.70009215892719,6.75072257826418,6.63821053529311,6.74509697611562,10164046.1749864,0.0,1.0
2016-03-24,11.77,11.9425,11.6,11.8,4153752,6.62133372884745,6.71837536590999,6.52569849232204,6.63821053529311,7383657.58955787,0.0,1.0
2016-03-28,11.8,11.88,11.69,11.75,2936552,6.63821053529311,6.68321535248153,6.57632891165902,6.61008252455034,5219978.0973759,0.0,1.0
2016-03-29,11.8,11.84,11.59,11.75,5439959,6.63821053529311,6.66071294388732,6.52007289017348,6.61008252455034,9670003.06162565,0.0,1.0
2016-03-30,11.94,11.97,11.82,11.84,3361196,6.71696896537285,6.73384577181852,6.64946173959021,6.66071294388732,5974819.95925409,0.0,1.0
2016-03-31,12.06,12.11,11.9,11.94,2971247,6.7844761911555,6.81260420189826,6.69446655677864,6.71696896537285,5281651.49532304,0.0,1.0
2016-04-01,12.22,12.22,11.89,11.98,4025877,6.87448582553235,6.87448582553235,6.68884095463009,6.73947137396707,7156348.589342,0.0,1.0
2016-04-04,11.98,12.28,11.955,12.26,2296418,6.73947137396707,6.90823943842367,6.72540736859569,6.89698823412657,4082083.907392,0.0,1.0
2016-04-05,11.83,11.965,11.82,11.88,1691640,6.65508734173877,6.73103297074424,6.64946173959021,6.68321535248153,3007038.10068576,0.0,1.0
2016-04-06,11.93,11.98,11.65,11.79,3083901,6.7113433632243,6.73947137396707,6.5538265030648,6.63258493314455,5481903.83636171,0.0,1.0
2016-04-07,11.77,11.91,11.72,11.9,3139236,6.62133372884745,6.70009215892719,6.59320571810468,6.69446655677864,5580266.64009149,0.0,1.0
2016-04-08,11.8,12.05,11.78,11.84,2012870,6.63821053529311,6.77885058900694,6.626959330996,6.66071294388732,3578052.52992797,0.0,1.0
2016-04-11,11.94,12.14,11.88,11.95,2920133,6.71696896537285,6.82948100834392,6.68321535248153,6.72259456752141,5190791.88838631,0.0,1.0
2016-04-12,12.03,12.03,11.76,11.95,2952117,6.76759938470984,6.76759938470984,6.61570812669889,6.72259456752141,5247646.24664949,0.0,1.0
2016-04-13,12.29,12.32,12.05,12.11,4374731,6.91386504057223,6.93074184701789,6.77885058900694,6.81260420189826,7776467.0953933,0.0,1.0
2016-04-14,12.35,12.37,12.14,12.29,3169292,6.94761865346355,6.95886985776065,6.82948100834392,6.91386504057223,5633693.80967498,0.0,1.0
2016-04-15,12.23,12.385,12.15,12.31,2603704,6.88011142768091,6.96730826098348,6.83510661049248,6.92511624486933,4628311.65668104,0.0,1.0
2016-04-18,12.25,12.36,12.15,12.23,2004917,6.89136263197801,6.9532442556121,6.83510661049248,6.88011142768091,3563915.37662422,0.0,1.0
2016-04-19,12.26,12.38,12.17,12.27,2396959,6.89698823412657,6.96449545990921,6.84635781478958,6.90261383627512,4260804.33117072,0.0,1.0
2016-04-20,12.205,12.27,12.12,12.25,2576698,6.86604742230952,6.90261383627512,6.81822980404682,6.89136263197801,4580306.12894044,0.0,1.0
2016-04-21,12.2,12.28,12.15,12.18,3036641,6.86323462123524,6.90823943842367,6.83510661049248,6.85198341693814,5397895.0516094,0.0,1.0
2016-04-22,12.22,12.33,12.13,12.2,2453892,6.87448582553235,6.93636744916644,6.82385540619537,6.86323462123524,4362007.71970868,0.0,1.0
2016-04-25,12.12,12.26,12.0511,12.1,2161370,6.81822980404682,6.89698823412657,6.77946940524328,6.80697859974971,3842024.27211415,0.0,1.0
2016-04-26,12.36,12.4,12.12,12.23,2360340,6.9532442556121,6.97574666420631,6.81822980404682,6.88011142768091,4195710.85489385,0.0,1.0
2016-04-27,12.42,12.43,12.22,12.28,2533717,6.98699786850342,6.99262347065198,6.87448582553235,6.90823943842367,4503903.64105556,0.0,1.0
2016-04-28,12.31,12.42,12.24,12.37,4515940,6.92511624486933,6.98699786850342,6.88573702982946,6.95886985776065,8027478.44719377,0.0,1.0
2016-04-29,12.15,12.27,11.39,11.9,12890564,6.83510661049248,6.90261383627512,6.40756084720241,6.69446655677864,22914105.2986027,0.0,1.0
2016-05-02,12.53,12.58,12.0,12.14,6045012,7.04887949213751,7.07700750288028,6.75072257826418,6.82948100834392,10745537.7048915,0.0,1.0
2016-05-03,12.38,12.45,12.24,12.44,3550421,6.96449545990921,7.00387467494908,6.88573702982946,6.99824907280053,6311183.9519489,0.0,1.0
2016-05-04,12.2,12.42,12.18,12.29,3689810,6.86323462123524,6.98699786850342,6.85198341693814,6.91386504057223,6558960.09451854,0.0,1.0
2016-05-05,12.07,12.26,12.05,12.18,3830247,6.79010179330405,6.89698823412657,6.77885058900694,6.85198341693814,6808599.14877713,0.0,1.0
2016-05-06,12.13,12.21,12.03,12.06,2725980,6.82385540619537,6.8688602233838,6.76759938470984,6.7844761911555,4845667.94454339,0.0,1.0
2016-05-09,12.11,12.32,12.08,12.19,3078721,6.81260420189826,6.93074184701789,6.7957273954526,6.85760901908669,5472695.93316626,0.0,1.0
2016-05-10,12.11,12.22,11.92,12.11,5092516,6.81260420189826,6.87448582553235,6.70571776107575,6.81260420189826,9052392.73152199,0.0,1.0
2016-05-11,12.04,12.165,12.0,12.09,4190779,6.77322498685839,6.84354501371531,6.75072257826418,6.80135299760116,7449476.32153045,0.0,1.0
2016-05-12,12.14,12.39,11.93,12.33,5635370,6.82948100834392,6.97012106205776,6.7113433632243,6.93636744916644,10017363.2105303,0.0,1.0
2016-05-13,12.05,12.26,11.99,12.06,3237620,6.77885058900694,6.89698823412657,6.74509697611562,6.7844761911555,5755152.80765544,0.0,1.0
2016-05-16,12.47,12.48,11.99,12.16,4531355,7.01512587924619,7.02075148139474,6.74509697611562,6.84073221264103,8054879.95834393,0.0,1.0
2016-05-17,12.23,12.5,12.21,12.45,4744800,6.88011142768091,7.03200268569185,6.8688602233838,7.00387467494908,8434297.12003369,0.0,1.0
2016-05-18,12.48,12.53,12.15,12.15,3564674,7.02075148139474,7.04887949213751,6.83510661049248,6.83510661049248,6336519.90643631,0.0,1.0
2016-05-19,12.22,12.455,12.15,12.36,3576315,6.87448582553235,7.00668747602336,6.83510661049248,6.9532442556121,6357212.80240122,0.0,1.0
2016-05-20,12.36,12.48,12.2,12.23,2984272,6.9532442556121,7.02075148139474,6.86323462123524,6.88011142768091,5304804.57237338,0.0,1.0
2016-05-23,12.455,12.5,12.29,12.36,2983906,7.00668747602336,7.03200268569185,6.91386504057223,6.9532442556121,5304153.97535223,0.0,1.0
2016-05-24,12.48,12.75,12.35,12.45,5667057,7.02075148139474,7.17264273940569,6.94761865346355,7.00387467494908,10073689.6253091,0.0,1.0
2016-05-25,12.31,12.58,12.2,12.43,9320008,6.92511624486933,7.07700750288028,6.86323462123524,6.99262347065198,16567129.6225533,0.0,1.0
2016-05-26,12.38,12.42,12.205,12.3,4053742,6.96449545990921,6.98699786850342,6.86604742230952,6.91949064272078,7205881.06473606,0.0,1.0
2016-05-27,12.49,12.58,12.28,12.34,2441514,7.0263770835433,7.07700750288028,6.90823943842367,6.94199305131499,4340004.74176402,0.0,1.0
2016-05-31,12.45,12.5,12.37,12.44,4578351,7.00387467494908,7.03200268569185,6.95886985776065,6.99824907280053,8138419.45999903,0.0,1.0
2016-06-01,12.69,12.75,12.36,12.41,4938328,7.13888912651437,7.17264273940569,6.9532442556121,6.98137226635487,8778310.0716957,0.0,1.0
2016-06-02,12.755,12.78,12.56,12.65,2981025,7.17545554047996,7.18951954585135,7.06575629858317,7.11638671792015,5299032.74579507,0.0,1.0
2016-06-03,12.71,12.76,12.43,12.71,3117094,7.15014033081147,7.17826834155424,6.99262347065198,7.15014033081147,5540907.29789967,0.0,1.0
2016-06-06,12.72,12.79,12.65,12.71,2549496,7.15576593296003,7.1951451479999,7.11638671792015,7.15014033081147,4531952.19405189,0.0,1.0
2016-06-07,12.76,12.77,12.62,12.74,3535720,7.17826834155424,7.18389394370279,7.09950991147449,7.16701713725713,6285051.63826622,0.0,1.0
2016-06-08,12.9,12.93,12.62,12.75,3644950,7.25702677163399,7.27390357807965,7.09950991147449,7.17264273940569,6479217.51974094,0.0,1.0
2016-06-09,12.92,12.95,12.75,12.84,3227588,7.2682779759311,7.28515478237676,7.17264273940569,7.22327315874267,5737320.04996108,0.0,1.0
2016-06-10,12.82,12.92,12.671,12.77,2621040,7.21202195444556,7.2682779759311,7.12820048243211,7.18389394370279,4659127.91339848,0.0,1.0
2016-06-13,12.62,12.78,12.56,12.75,4443342,7.09950991147449,7.18951954585135,7.06575629858317,7.17264273940569,7898429.15063328,0.0,1.0
2016-06-14,12.82,12.94,12.59,12.59,5786919,7.21202195444556,7.2795291802282,7.08263310502883,7.08263310502883,10286754.8169719,0.0,1.0
2016-06-15,12.87,13.0299,12.75,12.88,4477760,7.24014996518833,7.3301033435437,7.17264273940569,7.24577556733688,7959610.15684583,0.0,1.0
2016-06-16,12.97,12.99,12.77,12.77,3370143,7.29640598667386,7.30765719097097,7.18389394370279,7.18389394370279,5990724.03452237,0.0,1.0
2016-06-17,12.79,12.935,12.72,12.93,3217928,7.1951451479999,7.27671637915393,7.15576593296003,7.27390357807965,5720148.55481281,0.0,1.0
2016-06-20,12.98,13.06,12.86,12.87,2741076,7.30203158882242,7.34703640601084,7.23452436303977,7.24014996518833,4872502.40528441,0.0,1.0
2016-06-21,12.99,13.1,12.9,13.1,2786408,7.30765719097097,7.36953881460506,7.25702677163399,7.36953881460506,4953084.00135703,0.0,1.0
2016-06-22,13.08,13.17,12.98,13.0,3697904,7.35828761030795,7.40891802964493,7.30203158882242,7.31328279311952,6573347.8876583,0.0,1.0
2016-06-23,13.19,13.23,13.12,13.15,3676983,7.42016923394204,7.44267164253625,7.38079001890216,7.39766682534783,6536158.97979111,0.0,1.0
2016-06-24,12.35,12.86,12.35,12.75,4788496,6.94761865346355,7.23452436303977,6.94761865346355,7.17264273940569,8511970.58297354,0.0,1.0
2016-06-27,11.69,12.2139,11.64,12.18,9864640,6.57632891165902,6.87105420822173,6.54820090091625,6.85198341693814,17535260.6521179,0.0,1.0
2016-06-28,11.85,11.988,11.705,11.94,13748094,6.66633854603587,6.74397185568591,6.58476731488185,6.71696896537285,24438439.8984473,0.0,1.0
2016-06-29,11.88,11.97,11.77,11.85,6786477,6.68321535248153,6.73384577181852,6.62133372884745,6.66633854603587,12063556.6127708,0.0,1.0
2016-06-30,11.8,11.9,11.635,11.87,8523332,6.63821053529311,6.69446655677864,6.54538809984197,6.67758975033298,15150968.3317929,0.0,1.0
2016-07-01,11.78,11.89,11.7,11.76,4211297,6.626959330996,6.68884095463009,6.58195451380757,6.61570812669889,7485948.86163938,0.0,1.0
2016-07-05,11.66,11.77,11.58,11.7,3839393,6.55945210521336,6.62133372884745,6.51444728802493,6.58195451380757,6824856.96395581,0.0,1.0
2016-07-06,11.75,11.82,11.51,11.58,5406593,6.61008252455034,6.64946173959021,6.47506807298505,6.51444728802493,9610692.07745202,0.0,1.0
2016-07-07,11.8,11.98,11.76,11.81,4481469,6.63821053529311,6.73947137396707,6.61570812669889,6.64383613744166,7966203.22884427,0.0,1.0
2016-07-08,12.53,12.61,11.87,11.95,17150764,7.04887949213751,7.09388430932594,6.67758975033298,6.72259456752141,30486983.5212396,0.0,1.0
2016-07-11,12.71,12.72,12.48,12.6,4811181,7.15014033081147,7.15576593296003,7.02075148139474,7.08825870717738,8552295.15517216,0.0,1.0
2016-07-12,12.78,12.85,12.7,12.8,3952173,7.18951954585135,7.22889876089122,7.14451472866292,7.20077075014845,7025333.28101815,0.0,1.0
2016-07-13,12.71,12.86,12.63,12.84,3945639,7.15014033081147,7.23452436303977,7.10513551362305,7.22327315874267,7013718.52436197,0.0,1.0
2016-07-14,12.96,13.06,12.73,12.87,5672470,7.29078038452531,7.34703640601084,7.16139153510858,7.24014996518833,10083311.7063896,0.0,1.0
2016-07-15,12.89,12.97,12.8,12.9,3025556,7.25140116948544,7.29640598667386,7.20077075014845,7.25702677163399,5378190.49428862,0.0,1.0
2016-07-18,12.87,13.0,12.84,12.92,3500569,7.24014996518833,7.31328279311952,7.22327315874267,7.2682779759311,6222567.66042388,0.0,1.0
2016-07-19,12.92,13.05,12.781,12.81,7463829,7.2682779759311,7.34141080386229,7.1900821060662,7.20639635229701,13267609.0539378,0.0,1.0
2016-07-20,13.25,13.37,12.9,12.96,8446302,7.45392284683336,7.521430072616,7.25702677163399,7.29078038452531,15014040.7674791,0.0,1.0
2016-07-21,13.14,13.32,13.045,13.3,6844123,7.39204122319927,7.49330206187324,7.33859800278801,7.48205085757613,12166027.4211888,0.0,1.0
2016-07-22,13.0,13.06,12.12,12.22,9790112,7.31328279311952,7.34703640601084,6.81822980404682,6.87448582553235,17402780.6117028,0.0,1.0
2016-07-25,12.96,13.1,12.83,13.0,5670962,7.29078038452531,7.36953881460506,7.21764755659411,7.31328279311952,10080631.1044555,0.0,1.0
2016-07-26,12.88,12.92,12.7,12.9,5955329,7.24577556733688,7.2682779759311,7.14451472866292,7.25702677163399,10586118.3260734,0.0,1.0
2016-07-27,12.77,12.9,12.56,12.83,5347416,7.18389394370279,7.25702677163399,7.06575629858317,7.21764755659411,9505499.7825877,0.0,1.0
2016-07-28,12.64,12.75,12.52,12.7,3764509,7.1107611157716,7.17264273940569,7.04325388998896,7.14451472866292,6691744.1023944,0.0,1.0
2016-07-29,12.67,12.73,12.48,12.68,4143384,7.12763792221726,7.16139153510858,7.02075148139474,7.13326352436581,7365227.56246706,0.0,1.0
2016-08-01,12.51,12.75,12.5,12.64,4060858,7.0376282878404,7.17264273940569,7.03200268569185,7.1107611157716,7218530.37731112,0.0,1.0
2016-08-02,12.35,12.61,12.3,12.54,3139402,6.94761865346355,7.09388430932594,6.91949064272078,7.05450509428606,5580561.71961474,0.0,1.0
2016-08-03,12.53,12.57,12.34,12.38,3393017,7.04887949213751,7.07138190073172,6.94199305131499,6.96449545990921,6031384.57075649,0.0,1.0
2016-08-04,12.45,12.6,12.45,12.49,1722085,7.00387467494908,7.08825870717738,7.00387467494908,7.0263770835433,3061156.75180265,0.0,1.0
2016-08-05,12.65,12.66,12.48,12.52,3066870,7.11638671792015,7.12201232006871,7.02075148139474,7.04325388998896,5451629.74382856,0.0,1.0
2016-08-08,12.69,12.745,12.62,12.67,2221208,7.13888912651437,7.16982993833141,7.09950991147449,7.12763792221726,3948391.55230901,0.0,1.0
2016-08-09,12.69,12.84,12.675,12.73,722450,7.13888912651437,7.22327315874267,7.13045072329154,7.16139153510858,1284218.08176706,0.0,1.0
2016-08-10,12.79,12.805,12.66,12.66,453360,7.1951451479999,7.20358355122273,7.12201232006871,7.12201232006871,805887.064225779,0.0,1.0
2016-08-11,12.81,12.87,12.68,12.85,3215393,7.20639635229701,7.24014996518833,7.13326352436581,7.22889876089122,5715642.370527,0.0,1.0
2016-08-12,12.85,12.87,12.68,12.75,2857256,7.22889876089122,7.24014996518833,7.13326352436581,7.17264273940569,5079022.51981095,0.0,1.0
2016-08-15,12.94,13.07,12.79,12.84,5872813,7.2795291802282,7.3526620081594,7.1951451479999,7.22327315874267,10439438.9167924,0.0,1.0
2016-08-16,12.93,13.01,12.8095,12.95,3413969,7.27390357807965,7.31890839526808,7.20611507218958,7.28515478237676,6068628.58383585,0.0,1.0
2016-08-17,12.72,12.94,12.7,12.92,3590736,7.15576593296003,7.2795291802282,7.14451472866292,7.2682779759311,6382847.39158686,0.0,1.0
2016-08-18,12.75,12.81,12.61,12.68,2022018,7.17264273940569,7.20639635229701,7.09388430932594,7.13326352436581,3594313.90028163,0.0,1.0
2016-08-19,12.88,12.88,12.6995,12.74,1750017,7.24577556733688,7.24577556733688,7.14423344855549,7.16701713725713,3110808.32555851,0.0,1.0
2016-08-22,12.82,12.875,12.66,12.8,1808709,7.21202195444556,7.2429627662626,7.12201232006871,7.20077075014845,3215138.49049044,0.0,1.0
2016-08-23,12.79,12.89,12.77,12.86,2784451,7.1951451479999,7.25140116948544,7.18389394370279,7.23452436303977,4949605.26264014,0.0,1.0
2016-08-24,12.87,12.91,12.73,12.81,4408836,7.24014996518833,7.26265237378254,7.16139153510858,7.20639635229701,7837091.71672165,0.0,1.0
2016-08-25,12.97,13.0,12.88,12.89,1931097,7.29640598667386,7.31328279311952,7.24577556733688,7.25140116948544,3432693.8681516,0.0,1.0
2016-08-26,12.96,13.12,12.92,13.0,3413111,7.29078038452531,7.38079001890216,7.2682779759311,7.31328279311952,6067103.41376988,0.0,1.0
2016-08-29,13.09,13.13,12.93,12.93,3251726,7.3639132124565,7.38641562105072,7.27390357807965,7.27390357807965,5780227.45678189,0.0,1.0
2016-08-30,13.29,13.3415,13.2,13.21,4822553,7.47642525542757,7.50539710649262,7.42579483609059,7.43142043823915,8572509.88010241,0.0,1.0
2016-08-31,13.24,13.26,13.12,13.2,2849498,7.44829724468481,7.45954844898191,7.38079001890216,7.42579483609059,5065231.99606765,0.0,1.0
2016-09-01,13.21,13.27,13.07,13.21,2142238,7.43142043823915,7.46517405113047,7.3526620081594,7.43142043823915,3808015.46826563,0.0,1.0
2016-09-02,13.26,13.295,13.21,13.22,2243803,7.45954844898191,7.47923805650185,7.43142043823915,7.4370460403877,3988556.14163357,0.0,1.0
2016-09-06,13.21,13.29,13.14,13.26,1732632,7.43142043823915,7.47642525542757,7.39204122319927,7.45954844898191,3079904.96705408,0.0,1.0
2016-09-07,13.15,13.225,13.14,13.19,4143029,7.39766682534783,7.43985884146198,7.39204122319927,7.42016923394204,7364596.51890829,0.0,1.0
2016-09-08,13.07,13.14,13.015,13.08,6030291,7.3526620081594,7.39204122319927,7.32172119634235,7.35828761030795,10719369.839459,0.0,1.0
2016-09-09,12.6,13.1,12.53,13.05,5315753,7.08825870717738,7.36953881460506,7.04887949213751,7.34141080386229,9449216.02990864,0.0,1.0
2016-09-12,12.64,12.67,12.41,12.51,3867771,7.1107611157716,7.12763792221726,6.98137226635487,7.0376282878404,6875301.34173197,0.0,1.0
2016-09-13,12.67,12.83,12.5,12.58,7348695,7.12763792221726,7.21764755659411,7.03200268569185,7.07700750288028,13062948.2959252,0.0,1.0
2016-09-14,12.9,12.93,12.61,12.66,4631474,7.25702677163399,7.27390357807965,7.09388430932594,7.12201232006871,8232850.2402021,0.0,1.0
2016-09-15,12.95,12.98,12.86,12.9,2936924,7.28515478237676,7.30203158882242,7.23452436303977,7.25702677163399,5220639.35992199,0.0,1.0
2016-09-16,12.91,12.945,12.805,12.91,1726193,7.26265237378254,7.28234198130248,7.20358355122273,7.26265237378254,3068459.08120939,0.0,1.0
2016-09-19,13.07,13.13,12.97,12.99,2319424,7.3526620081594,7.38641562105072,7.29640598667386,7.30765719097097,4122979.08517473,0.0,1.0
2016-09-20,13.13,13.49,13.02,13.49,5718089,7.38641562105072,7.58893729839864,7.32453399741663,7.58893729839864,10164403.4700717,0.0,1.0
2016-09-21,13.45,13.48,13.155,13.18,5629781,7.56643488980443,7.58331169625009,7.4004796264221,7.41454363179349,10007428.2740517,0.0,1.0
2016-09-22,13.62,13.79,13.51,13.63,9048634,7.66207012632984,7.75770536285525,7.60018850269575,7.66769572847839,16084738.5951861,0.0,1.0
2016-09-23,13.57,13.67,13.54,13.6,5527692,7.63394211558707,7.69019813707261,7.61706530914141,7.65081892203273,9825956.14483926,0.0,1.0
2016-09-26,13.6,13.64,13.46,13.53,2292609,7.65081892203273,7.67332133062695,7.57206049195298,7.61143970699286,4075313.07664461,0.0,1.0
2016-09-27,13.69,13.71,13.46,13.53,3877454,7.70144934136971,7.71270054566682,7.57206049195298,7.61143970699286,6892513.72139251,0.0,1.0
2016-09-28,13.6,13.81,13.39,13.73,3376505,7.65081892203273,7.76895656715236,7.53268127691311,7.72395174996393,6002033.04613037,0.0,1.0
2016-09-29,13.38,13.66,13.35,13.62,2511796,7.52705567476456,7.68457253492405,7.51017886831889,7.66207012632984,4464937.1456989,0.0,1.0
2016-09-30,13.62,13.65,13.37,13.45,2799893,7.66207012632984,7.6789469327755,7.521430072616,7.56643488980443,4977054.76865253,0.0,1.0
2016-10-03,13.57,13.7,13.53,13.59,2624737,7.63394211558707,7.70707494351827,7.61143970699286,7.64519331988418,4665699.65434705,0.0,1.0
2016-10-04,13.62,13.76,13.535,13.6,2200759,7.66207012632984,7.74082855640959,7.61425250806713,7.65081892203273,3912041.66573686,0.0,1.0
2016-10-05,14.04,14.15,13.78,13.86,7933719,7.89834541656908,7.96022704020317,7.75207976070669,7.79708457789512,14102879.6393645,0.0,1.0
2016-10-06,14.11,14.16,13.975,14.04,2683785,7.93772463160896,7.96585264235173,7.86177900260349,7.89834541656908,4770662.64042523,0.0,1.0
2016-10-07,14.1,14.2,13.95,14.08,2339050,7.93209902946041,7.98835505094594,7.8477149972321,7.9208478251633,4157866.01724305,0.0,1.0
2016-10-10,14.03,14.29,14.02,14.22,2084275,7.89271981442053,8.03898547028292,7.88709421227198,7.99960625524305,3704981.16461352,0.0,1.0
2016-10-11,13.9,14.05,13.85,14.05,4275426,7.81958698648934,7.90397101871764,7.79145897574657,7.90397101871764,7599943.76975156,0.0,1.0
2016-10-12,13.83,13.985,13.78,13.96,4269129,7.78020777144946,7.86740460475204,7.75207976070669,7.85334059938066,7588750.30133037,0.0,1.0
2016-10-13,13.63,13.77,13.4,13.7,4403166,7.66769572847839,7.74645415855814,7.53830687906166,7.70707494351827,7827012.79565636,0.0,1.0
2016-10-14,13.71,13.8099,13.65,13.7,4558937,7.71270054566682,7.76890031113087,7.6789469327755,7.70707494351827,8103909.37647848,0.0,1.0
2016-10-17,13.81,13.86,13.74,13.76,2427452,7.76895656715236,7.79708457789512,7.72957735211248,7.74082855640959,4315008.30648711,0.0,1.0
2016-10-18,13.94,13.955,13.83,13.95,2604352,7.84208939508355,7.85052779830638,7.78020777144946,7.8477149972321,4629463.53337422,0.0,1.0
2016-10-19,14.0,14.03,13.885,13.89,2902517,7.87584300797487,7.89271981442053,7.81114858326651,7.81396138434078,5159477.90717182,0.0,1.0
2016-10-20,13.8,13.99,13.74,13.98,4751628,7.7633309650038,7.87021740582632,7.72957735211248,7.86459180367776,8446434.4874118,0.0,1.0
2016-10-21,13.74,13.78,13.64,13.76,3302846,7.72957735211248,7.75207976070669,7.67332133062695,7.74082855640959,5871097.72924356,0.0,1.0
2016-10-24,13.78,13.915,13.64,13.83,2991515,7.75207976070669,7.82802538971217,7.67332133062695,7.78020777144946,5317679.63855961,0.0,1.0
2016-10-25,13.54,13.75,13.4,13.75,6426054,7.61706530914141,7.73520295426103,7.53830687906166,7.73520295426103,11422873.1970538,0.0,1.0
2016-10-26,13.71,13.97,13.5,13.55,7907173,7.71270054566682,7.85896620152921,7.5945629005472,7.62269091128996,14055691.801869,0.0,1.0
2016-10-27,13.88,14.04,13.62,13.69,8653310,7.80833578219223,7.89834541656908,7.66207012632984,7.70144934136971,15382015.5984992,0.0,1.0
2016-10-28,14.49,14.78,13.34,13.34,11353555,8.15149751325399,8.31463997556204,7.50455326617034,7.50455326617034,20181937.3290011,0.0,1.0
2016-10-31,14.19,14.58,14.12,14.53,5160973,7.98272944879739,8.20212793259097,7.94335023375751,8.17399992184821,9174081.03828858,0.0,1.0
2016-11-01,14.09,14.39,13.97,14.25,4733590,7.92647342731185,8.09524149176846,7.85896620152921,8.01648306168871,8414370.36427675,0.0,1.0
2016-11-02,13.92,14.14,13.89,14.05,3300446,7.83083819078644,7.95460143805462,7.81396138434078,7.90397101871764,5866831.51926883,0.0,1.0
2016-11-03,13.76,13.98,13.72,13.91,2545771,7.74082855640959,7.86459180367776,7.71832614781537,7.82521258863789,4525330.68065362,0.0,1.0
2016-11-04,13.6,13.79,13.59,13.64,3019452,7.65081892203273,7.75770536285525,7.64519331988418,7.67332133062695,5367340.10025291,0.0,1.0
2016-11-07,13.92,14.01,13.79,13.84,1827103,7.83083819078644,7.88146861012342,7.75770536285525,7.78583337359802,3247835.43477174,0.0,1.0
2016-11-08,13.91,13.94,13.79,13.89,4351221,7.82521258863789,7.84208939508355,7.75770536285525,7.81396138434078,7734676.01351588,0.0,1.0
2016-11-09,14.01,14.12,13.35,13.66,3779202,7.88146861012342,7.94335023375751,7.51017886831889,7.68457253492405,6717862.19537717,0.0,1.0
2016-11-10,13.89,15.09,13.69,15.09,4343689,7.81396138434078,8.4890336421672,7.70144934136971,8.4890336421672,7721287.2245452,0.0,1.0
2016-11-11,13.94,13.96,13.68,13.81,2143431,7.84208939508355,7.85334059938066,7.69582373922116,7.76895656715236,3810136.13014056,0.0,1.0
2016-11-14,13.92,14.13,13.865,14.05,2160557,7.83083819078644,7.94897583590607,7.7998973789694,7.90397101871764,3840579.09348522,0.0,1.0
2016-11-15,13.95,14.16,13.87,13.94,4949313,7.8477149972321,7.96585264235173,7.80271018004368,7.84208939508355,8797836.87026753,0.0,1.0
2016-11-16,14.1,14.3,13.95,14.04,4223559,7.93209902946041,8.04461107243148,7.8477149972321,7.89834541656908,7507745.63943525,0.0,1.0
2016-11-17,14.03,14.16,13.98,14.08,2484142,7.89271981442053,7.96585264235173,7.86459180367776,7.9208478251633,4415779.74126512,0.0,1.0
2016-11-18,14.03,14.13,13.97,14.11,2411910,7.89271981442053,7.94897583590607,7.85896620152921,7.93772463160896,4287381.04172578,0.0,1.0
2016-11-21,14.1,14.18,13.985,14.11,2677377,7.93209902946041,7.97710384664883,7.86740460475204,7.93772463160896,4759271.85979271,0.0,1.0
2016-11-22,14.32,14.355,14.1,14.19,2563541,8.05586227672858,8.07555188424852,7.93209902946041,7.98272944879739,4556918.41034149,0.0,1.0
2016-11-23,14.5,14.51,14.28,14.32,2039229,8.15712311540254,8.1627487175511,8.03335986813437,8.05586227672858,3624907.95856289,0.0,1.0
2016-11-25,14.53,14.58,14.45,14.46,1262659,8.17399992184821,8.20212793259097,8.12899510465978,8.13462070680833,2244486.84186575,0.0,1.0
2016-11-28,14.45,14.67,14.385,14.61,4939218,8.12899510465978,8.25275835192796,8.09242869069418,8.21900473903663,8779892.12456133,0.0,1.0
2016-11-29,14.54,14.73,14.48,14.49,2812067,8.17962552399676,8.28651196481928,8.14587191110544,8.15149751325399,4998695.11874933,0.0,1.0
2016-11-30,14.24,14.63,14.22,14.57,3197897,8.01085745954015,8.23025594333374,7.99960625524305,8.19650233044242,5684541.69981125,0.0,1.0
2016-12-01,14.02,14.44,13.98,14.28,2326272,7.88709421227198,8.12336950251122,7.86459180367776,8.03335986813437,4135152.00430261,0.0,1.0
2016-12-02,14.38,14.45,13.98,13.98,3698244,8.0896158896199,8.12899510465978,7.86459180367776,7.86459180367776,6573952.26740472,0.0,1.0
2016-12-05,14.55,14.605,14.43,14.44,2871114,8.18525112614531,8.21619193796236,8.11774390036267,8.12336950251122,5103656.32724002,0.0,1.0
2016-12-06,14.64,14.655,14.53,14.54,2185305,8.23588154548229,8.24431994870512,8.17399992184821,8.17962552399676,3884570.8286746,0.0,1.0
2016-12-07,14.71,14.76,14.55,14.65,5492040,8.27526076052217,8.30338877126494,8.18525112614531,8.24150714763085,9762581.5956647,0.0,1.0
2016-12-08,14.84,14.94,14.74,14.76,1965603,8.34839358845336,8.4046496099389,8.29213756696783,8.30338877126494,3494031.30206323,0.0,1.0
2016-12-09,14.76,14.98,14.74,14.9,2405324,8.30338877126494,8.42715201853311,8.29213756696783,8.38214720134468,4275673.85052013,0.0,1.0
2016-12-12,14.78,14.91,14.67,14.71,2204888,8.31463997556204,8.38777280349324,8.25275835192796,8.27526076052217,3919381.32448088,0.0,1.0
2016-12-13,14.78,14.93,14.75,14.81,2276204,8.31463997556204,8.39902400779035,8.29776316911638,8.3315167820077,4046151.75387987,0.0,1.0
2016-12-14,14.53,14.84,14.52,14.77,2820367,8.17399992184821,8.34839358845336,8.16837431969965,8.30901437341349,5013449.09491192,0.0,1.0
2016-12-15,14.72,14.82,14.43,14.51,3345812,8.28088636267072,8.33714238415626,8.11774390036267,8.1627487175511,5947473.55331609,0.0,1.0
2016-12-16,14.53,14.81,14.5,14.75,3497125,8.17399992184821,8.3315167820077,8.15712311540254,8.29776316911638,6216445.64911015,0.0,1.0
2016-12-19,14.53,14.86,14.455,14.86,3332779,8.17399992184821,8.35964479275047,8.13180790573406,8.35964479275047,5924306.25556584,0.0,1.0
2016-12-20,14.6,14.67,14.46,14.59,3042008,8.21337913688808,8.25275835192796,8.13462070680833,8.20775353473953,5407435.36366538,0.0,1.0
2016-12-21,14.69,14.77,14.54,14.57,2014637,8.26400955622506,8.30901437341349,8.17962552399676,8.19650233044242,3581193.52702186,0.0,1.0
2016-12-22,14.62,14.79,14.6,14.72,1398658,8.22463034118519,8.32026557771059,8.21337913688808,8.28088636267072,2486236.96284608,0.0,1.0
2016-12-23,14.64,14.73,14.61,14.61,1098977,8.23588154548229,8.28651196481928,8.21900473903663,8.21900473903663,1953527.76641445,0.0,1.0
2016-12-27,14.63,14.735,14.58,14.67,1503605,8.23025594333374,8.28932476589355,8.20212793259097,8.25275835192796,2672789.43710341,0.0,1.0
2016-12-28,14.35,14.72,14.33,14.71,1717570,8.07273908317424,8.28088636267072,8.06148787887714,8.27526076052217,3053130.9442877,0.0,1.0
2016-12-29,14.4,14.46,14.265,14.31,1308741,8.10086709391701,8.13462070680833,8.02492146491154,8.05023667458003,2326401.62855548,0.0,1.0
2016-12-30,14.37,14.47,14.275,14.45,1682901,8.08399028747135,8.14024630895688,8.03054706706009,8.12899510465978,2991503.76361529,0.0,1.0
2017-01-03,14.4,14.59,14.31,14.43,2224024,8.10086709391701,8.20775353473953,8.05023667458003,8.11774390036267,3953397.23867936,0.0,1.0
2017-01-04,14.6,14.67,14.39,14.41,2703134,8.21337913688808,8.25275835192796,8.09524149176846,8.10649269606556,4805057.18075897,0.0,1.0
2017-01-05,14.36,14.65,14.34,14.55,3023393,8.0783646853228,8.24150714763085,8.06711348102569,8.18525112614531,5374345.5725489,0.0,1.0
2017-01-06,14.43,14.465,14.345,14.42,2284705,8.11774390036267,8.13743350788261,8.06992628209997,8.11211829821412,4061263.02512784,0.0,1.0
2017-01-09,14.33,14.5,14.32,14.46,1829248,8.06148787887714,8.15712311540254,8.05586227672858,8.13462070680833,3251648.35993665,0.0,1.0
2017-01-10,14.62,14.64,14.32,14.35,2500410,8.22463034118519,8.23588154548229,8.05586227672858,8.07273908317424,4444697.53454381,0.0,1.0
2017-01-11,14.49,14.645,14.48,14.64,2724116,8.15149751325399,8.23869434655657,8.14587191110544,8.23588154548229,4842354.52146302,0.0,1.0
2017-01-12,14.43,14.51,14.22,14.48,2672223,8.11774390036267,8.1627487175511,7.99960625524305,8.14587191110544,4750110.17387199,0.0,1.0
2017-01-13,14.67,14.73,14.45,14.45,1947163,8.25275835192796,8.28651196481928,8.12899510465978,8.12899510465978,3461252.58875741,0.0,1.0
2017-01-17,14.58,14.81,14.54,14.68,2348410,8.20212793259097,8.3315167820077,8.17962552399676,8.25838395407651,4174504.23614448,0.0,1.0
2017-01-18,14.76,14.93,14.57,14.63,4409560,8.30338877126494,8.39902400779035,8.19650233044242,8.23025594333374,7838378.69006402,0.0,1.0
2017-01-19,14.57,14.94,14.54,14.76,2299265,8.19650233044242,8.4046496099389,8.17962552399676,8.30338877126494,4087144.69897452,0.0,1.0
2017-01-20,14.6,14.79,14.54,14.66,2523319,8.21337913688808,8.32026557771059,8.17962552399676,8.2471327497794,4485420.28634006,0.0,1.0
2017-01-23,14.61,14.67,14.4,14.64,2490003,8.21900473903663,8.25275835192796,8.10086709391701,8.23588154548229,4426198.1815409,0.0,1.0
2017-01-24,14.92,14.97,14.61,14.62,4425053,8.39339840564179,8.42152641638456,8.21900473903663,8.22463034118519,7865918.85303838,0.0,1.0
2017-01-25,15.13,15.3,14.94,14.96,4345326,8.51153605076141,8.60717128728682,8.4046496099389,8.41590081423601,7724197.13526546,0.0,1.0
2017-01-26,15.29,15.39,15.11,15.19,6021059,8.60154568513827,8.65780170662381,8.50028484646431,8.54528966365273,10702959.1517562,0.0,1.0
2017-01-27,16.0,16.07,14.95,15.0,12431434,9.00096343768557,9.04034265272544,8.41027521208745,8.43840322283022,22097961.5545627,0.0,1.0
2017-01-30,15.98,16.16,15.745,16.0,6321180,8.98971223338846,9.09097307206242,8.85751058289745,9.00096343768557,11236450.4866832,0.0,1.0
2017-01-31,15.67,16.09,15.65,16.01,6317480,8.8153185667833,9.05159385702255,8.8040673624862,9.00658903983412,11229873.4129722,0.0,1.0
2017-02-01,15.49,15.94,15.34,15.86,6739075,8.71405772810934,8.96720982479425,8.62967369588104,8.92220500760582,11979295.410595,0.0,1.0
2017-02-02,15.46,15.57,15.33,15.48,5548356,8.69718092166368,8.75906254529777,8.62404809373249,8.70843212596079,9862688.21272165,0.0,1.0
2017-02-03,15.55,15.62,15.39,15.39,2975769,8.74781134100066,8.78719055604054,8.65780170662381,8.65780170662381,5289689.74595042,0.0,1.0
2017-02-06,15.52,15.74,15.45,15.54,3939631,8.730934534555,8.85469778182318,8.69155531951512,8.74218573885211,7003038.77872523,0.0,1.0
2017-02-07,15.44,15.55,15.37,15.54,3113972,8.68592971736657,8.74781134100066,8.6465505023267,8.74218573885211,5535357.66975754,0.0,1.0
2017-02-08,15.35,15.54,15.34,15.42,2441034,8.63529929802959,8.74218573885211,8.62967369588104,8.67467851306947,4339151.49976908,0.0,1.0
2017-02-09,15.7,15.81,15.375,15.71,4315464,8.83219537322896,8.89407699686305,8.64936330340097,8.83782097537752,7671114.81765493,0.0,1.0
2017-02-10,16.0,16.1,15.75,15.84,5487553,9.00096343768557,9.0572194591711,8.86032338397173,8.91095380330871,9754605.56059945,0.0,1.0
2017-02-13,16.12,16.19,16.04,16.05,3896498,9.06847066346821,9.10784987850808,9.02346584627978,9.02909144842834,6926366.09754195,0.0,1.0
2017-02-14,16.27,16.34,15.95,16.0,5381000,9.15285469569651,9.19223391073639,8.9728354269428,9.00096343768557,9565198.28083404,0.0,1.0
2017-02-15,16.53,16.63,16.25,16.42,7014942,9.2991203515589,9.35537637304444,9.1416034913994,9.23723872792482,12469673.1385524,0.0,1.0
2017-02-16,16.47,16.68,16.32,16.63,3095073,9.26536673866758,9.3835043837872,9.18098270643928,9.35537637304444,5501763.04379406,0.0,1.0
2017-02-17,16.44,16.51,16.28,16.39,4276250,9.24848993222192,9.2878691472618,9.15848029784507,9.22036192147915,7601408.50184288,0.0,1.0
2017-02-21,16.79,16.83,16.585,16.62,4326516,9.44538600742129,9.46788841601551,9.33006116337595,9.34975077089588,7690760.71458854,0.0,1.0
2017-02-22,16.76,16.79,16.62,16.77,567260,9.42850920097563,9.44538600742129,9.34975077089588,9.43413480312418,1008354.27927633,0.0,1.0
2017-02-23,16.71,16.88,16.555,16.79,677067,9.40038119023287,9.49601642675827,9.31318435693029,9.44538600742129,1203545.82873248,0.0,1.0
2017-02-24,16.73,16.77,16.49,16.56,2934831,9.41163239452997,9.43413480312418,9.27661794296469,9.31599715800456,5216918.86930653,0.0,1.0
2017-02-27,16.71,16.785,16.64,16.74,2170567,9.40038119023287,9.44257320634702,9.36100197519299,9.41725799667852,3858372.7442548,0.0,1.0
2017-02-28,16.49,16.74,16.45,16.67,3454578,9.27661794296469,9.41725799667852,9.25411553437047,9.37787878163865,6140814.6341957,0.0,1.0
2017-03-01,16.7,16.8,16.59,16.62,3150297,9.39475558808431,9.45101160956985,9.33287396445022,9.34975077089588,5599928.53531251,0.0,1.0
2017-03-02,16.51,16.74,16.37,16.66,3275311,9.2878691472618,9.41725799667852,9.20911071718205,9.3722531794901,5822151.85772102,0.0,1.0
2017-03-03,16.51,16.57,16.39,16.45,3582317,9.2878691472618,9.32162276015312,9.22036192147915,9.25411553437047,6367881.88251301,0.0,1.0
2017-03-06,16.27,16.45,16.05,16.36,3590294,9.15285469569651,9.25411553437047,9.02909144842834,9.20348511503349,6382061.69791651,0.0,1.0
2017-03-07,16.5,16.62,16.165,16.3,4127259,9.28224354511324,9.34975077089588,9.0937858731367,9.16973150214217,7336563.96419937,0.0,1.0
2017-03-08,16.39,16.54,16.32,16.51,2251080,9.22036192147915,9.30474595370745,9.18098270643928,9.2878691472618,4001491.64579444,0.0,1.0
2017-03-09,16.5,16.535,16.3,16.34,2390328,9.28224354511324,9.30193315263318,9.16973150214217,9.19223391073639,4249017.14852806,0.0,1.0
2017-03-10,16.66,16.69,16.52,16.55,3527180,9.3722531794901,9.38912998593576,9.29349474941035,9.31037155585601,6269871.04110615,0.0,1.0
2017-03-13,16.63,16.72,16.57,16.66,1336194,9.35537637304444,9.40600679238142,9.32162276015312,9.3722531794901,2375201.73790387,0.0,1.0
2017-03-14,16.79,16.83,16.41,16.53,2312418,9.44538600742129,9.46788841601551,9.23161312577626,9.2991203515589,4110525.30722351,0.0,1.0
2017-03-15,16.88,16.95,16.75,16.85,2059387,9.49601642675827,9.53539564179815,9.42288359882708,9.47913962031261,3660740.56717561,0.0,1.0
2017-03-16,16.86,16.985,16.83,16.88,2132035,9.48476522246117,9.55508524931808,9.46788841601551,9.49601642675827,3789878.74311057,0.0,1.0
2017-03-17,16.8,16.88,16.675,16.79,2772590,9.45101160956985,9.49601642675827,9.38069158271293,9.44538600742129,4928521.29742755,0.0,1.0
2017-03-20,16.71,16.94,16.64,16.92,2585758,9.40038119023287,9.52977003964959,9.36100197519299,9.51851883535249,4596411.07159503,0.0,1.0
2017-03-21,16.37,16.77,16.33,16.7,2909319,9.20911071718205,9.43413480312418,9.18660830858783,9.39475558808431,5171569.05727519,0.0,1.0
2017-03-22,16.61,16.67,16.1,16.11,3854663,9.34412516874733,9.37787878163865,9.0572194591711,9.06284506131965,6852000.72492001,0.0,1.0
2017-03-23,16.64,16.8,16.535,16.61,2403604,9.36100197519299,9.45101160956985,9.30193315263318,9.34412516874733,4272616.40003825,0.0,1.0
2017-03-24,16.63,16.77,16.51,16.66,1637546,9.35537637304444,9.43413480312418,9.2878691472618,9.3722531794901,2910881.28303041,0.0,1.0
2017-03-27,16.62,16.68,16.28,16.41,2197985,9.34975077089588,9.3835043837872,9.15848029784507,9.23161312577626,3907110.63804107,0.0,1.0
2017-03-28,16.62,16.68,16.5,16.56,1767130,9.34975077089588,9.3835043837872,9.28224354511324,9.31599715800456,3141228.1802658,0.0,1.0
2017-03-29,16.56,16.7,16.535,16.69,2196695,9.31599715800456,9.39475558808431,9.30193315263318,9.38912998593576,3904817.55017966,0.0,1.0
2017-03-30,16.79,16.84,16.6,16.6,1516532,9.44538600742129,9.47351401816406,9.33849956659878,9.33849956659878,2695768.31057978,0.0,1.0
2017-03-31,16.8,16.88,16.69,16.7,2094959,9.45101160956985,9.49601642675827,9.38912998593576,9.39475558808431,3723972.90935101,0.0,1.0
2017-04-03,16.68,16.815,16.42,16.76,1820400,9.3835043837872,9.45945001279268,9.23723872792482,9.42850920097563,3235920.26582982,0.0,1.0
2017-04-04,16.7,16.83,16.58,16.58,1966349,9.39475558808431,9.46788841601551,9.32724836230167,9.32724836230167,3495357.38233037,0.0,1.0
2017-04-05,16.41,16.84,16.3716,16.78,1978051,9.23161312577626,9.47351401816406,9.21001081352581,9.43976040527274,3516158.71113214,0.0,1.0
2017-04-06,16.45,16.48,16.255,16.45,1924955,9.25411553437047,9.27099234081613,9.14441629247368,9.25411553437047,3421775.92579128,0.0,1.0
2017-04-07,16.35,16.49,16.29,16.39,1777850,9.19785951288494,9.27661794296469,9.16410589999362,9.22036192147915,3160283.91815291,0.0,1.0
2017-04-10,16.22,16.48,16.18,16.37,1749314,9.12472668495374,9.27099234081613,9.10222427635953,9.20911071718205,3109558.68155341,0.0,1.0
2017-04-11,16.17,16.28,16.055,16.2,2574425,9.09659867421098,9.15848029784507,9.03190424950261,9.11347548065664,4576265.67257687,0.0,1.0
2017-04-12,15.98,16.19,15.93,16.19,2195652,8.98971223338846,9.10784987850808,8.96158422264569,9.10784987850808,3902963.52642814,0.0,1.0
2017-04-13,15.93,16.115,15.87,15.94,2134289,8.96158422264569,9.06565786239393,8.92783060975437,8.96720982479425,3793885.42531184,0.0,1.0
2017-04-17,16.0,16.06,15.89,15.9,1714637,9.00096343768557,9.03471705057689,8.93908181405148,8.94470741620003,3047917.28018109,0.0,1.0
2017-04-18,15.96,16.08,15.865,15.94,3273854,8.97846102909135,9.04596825487399,8.9250178086801,8.96720982479425,5819561.91274887,0.0,1.0
2017-04-19,16.0,16.12,15.98,16.05,2133303,9.00096343768557,9.06847066346821,8.98971223338846,9.02909144842834,3792132.72404722,0.0,1.0
2017-04-20,15.97,16.09,15.9301,16.02,9199840,8.98408663123991,9.05159385702255,8.96164047866718,9.01221464198267,16353520.4891188,0.0,1.0
2017-04-21,15.97,16.15,15.875,15.96,3132218,8.98408663123991,9.08534746991387,8.93064341082865,8.97846102909135,5567791.53109039,0.0,1.0
2017-04-24,16.1,16.16,15.98,16.15,5268120,9.0572194591711,9.09097307206242,8.98971223338846,9.08534746991387,9364544.20502275,0.0,1.0
2017-04-25,16.26,16.32,16.125,16.15,4310487,9.14722909354796,9.18098270643928,9.07128346454249,9.08534746991387,7662267.76471984,0.0,1.0
2017-04-26,16.07,16.33,16.04,16.17,3492921,9.04034265272544,9.18660830858783,9.02346584627978,9.09659867421098,6208972.67130442,0.0,1.0
2017-04-27,16.02,16.19,15.96,16.08,5915672,9.01221464198267,9.10784987850808,8.97846102909135,9.04596825487399,10515624.5390035,0.0,1.0
2017-04-28,15.46,15.825,14.7,15.52,7878001,8.69718092166368,8.90251540008588,8.26963515837361,8.730934534555,14003836.0196262,0.0,1.0
2017-05-01,15.48,15.6101,15.27,15.5,3760102,8.70843212596079,8.78162120991347,8.59029448084116,8.71968333025789,6683910.2743283,0.0,1.0
2017-05-02,15.5,15.65,15.42,15.5,3863184,8.71968333025789,8.8040673624862,8.67467851306947,8.71968333025789,6867147.54791778,0.0,1.0
2017-05-03,15.33,15.44,15.15,15.41,3602596,8.62404809373249,8.68592971736657,8.52278725505852,8.66905291092091,6403929.57921196,0.0,1.0
2017-05-04,15.15,15.4,15.1,15.26,3705078,8.52278725505852,8.66342730877236,8.49465924431575,8.58466887869261,6586100.30030775,0.0,1.0
2017-05-05,15.16,15.25,14.97,15.16,5584879,8.52841285720707,8.57904327654406,8.42152641638456,8.52841285720707,9927611.04059954,0.0,1.0
2017-05-08,15.29,15.43,15.1,15.15,3739590,8.60154568513827,8.68030411521802,8.49465924431575,8.52278725505852,6647448.39974431,0.0,1.0
2017-05-09,15.34,15.485,15.28,15.37,4524093,8.62967369588104,8.71124492703506,8.59592008298972,8.6465505023267,8041971.11799541,0.0,1.0
2017-05-10,15.43,15.45,15.185,15.36,3551538,8.68030411521802,8.69155531951512,8.54247686257846,8.64092490017814,6313169.51717464,0.0,1.0
2017-05-11,16.26,16.32,15.47,15.49,10234639,9.14722909354796,9.18098270643928,8.70280652381223,8.71405772810934,18192966.2456341,0.0,1.0
2017-05-12,16.03,16.79,16.02,16.51,7166010,9.01784024413123,9.44538600742129,9.01221464198267,9.2878691472618,12738209.7254115,0.0,1.0
2017-05-15,16.28,16.31,15.99,16.14,5310285,9.15848029784507,9.17535710429072,8.99533783553701,9.07972186776532,9439496.18151621,0.0,1.0
2017-05-16,16.71,16.79,16.3,16.34,6097787,9.40038119023287,9.44538600742129,9.16973150214217,9.19223391073639,10839349.8846482,0.0,1.0
2017-05-17,16.22,16.56,16.19,16.5,6127607,9.12472668495374,9.31599715800456,9.10784987850808,9.28224354511324,10892357.5435842,0.0,1.0
2017-05-18,16.1,16.225,15.98,16.11,5572934,9.0572194591711,9.12753948602802,8.98971223338846,9.06284506131965,9906377.75803783,0.0,1.0
2017-05-19,16.51,16.67,16.13,16.13,7466472,9.2878691472618,9.37787878163865,9.07409626561676,9.07409626561676,13272307.2176724,0.0,1.0
2017-05-22,16.83,16.86,16.48,16.61,4174909,9.46788841601551,9.48476522246117,9.27099234081613,9.34412516874733,7421266.00807257,0.0,1.0
2017-05-23,16.73,16.87,16.52,16.79,3572606,9.41163239452997,9.49039082460972,9.29349474941035,9.44538600742129,6350619.73040278,0.0,1.0
2017-05-24,16.98,17.04,16.59,16.59,5224785,9.55227244824381,9.58602606113513,9.33287396445022,9.33287396445022,9287512.45116659,0.0,1.0
2017-05-25,17.13,17.2,16.9,17.0,3972099,9.63665648047211,9.67603569551198,9.50726763105538,9.56352365254092,7060753.48933332,0.0,1.0
2017-05-26,16.96,17.2,16.86,17.18,3266284,9.5410212439467,9.67603569551198,9.48476522246117,9.66478449121488,5806105.57545358,0.0,1.0
2017-05-30,17.25,17.325,16.87,16.9,3162681,9.70416370625475,9.7463557223689,9.49039082460972,9.50726763105538,5621942.1787821,0.0,1.0
2017-05-31,17.26,17.3,16.98,17.23,4088198,9.70978930840331,9.73229171699752,9.55227244824381,9.69291250195764,7267129.61927321,0.0,1.0
2017-06-01,17.61,17.645,17.33,17.4,3010326,9.90668538360268,9.92637499112261,9.74916852344318,9.78854773848305,5351117.83682401,0.0,1.0
2017-06-02,17.62,17.68,17.5,17.6,3757739,9.91231098575123,9.94606459864255,9.84480375996859,9.90105978145412,6679709.83509069,0.0,1.0
2017-06-05,17.44,17.76,17.42,17.53,3181696,9.81105014707727,9.99106941583098,9.79979894278016,9.86168056641425,5655743.00489436,0.0,1.0
2017-06-06,17.4,17.51,17.3,17.39,2091609,9.78854773848305,9.85042936211714,9.73229171699752,9.7829221363345,3718017.99126129,0.0,1.0
2017-06-07,17.26,17.57,17.18,17.47,2529368,9.70978930840331,9.88418297500846,9.66478449121488,9.82792695352293,4496172.91306386,0.0,1.0
2017-06-08,17.35,17.504,17.22,17.42,4654100,9.76041972774029,9.84705400082801,9.68728689980909,9.79979894278016,8273069.93473884,0.0,1.0
2017-06-09,17.33,17.51,17.15,17.34,4580492,9.74916852344318,9.85042936211714,9.64790768476922,9.75479412559173,8142225.27481399,0.0,1.0
2017-06-12,16.72,17.21,16.55,17.15,5099541,9.40600679238142,9.68166129766054,9.31037155585601,9.64790768476922,9064880.28363551,0.0,1.0
2017-06-13,16.71,16.775,16.45,16.46,6075057,9.40038119023287,9.43694760419846,9.25411553437047,9.25974113651903,10798945.3210126,0.0,1.0
2017-06-14,16.67,16.85,16.58,16.8,2946140,9.37787878163865,9.47913962031261,9.32724836230167,9.45101160956985,5237021.60622494,0.0,1.0
2017-06-15,16.64,16.69,15.92,15.93,3229512,9.36100197519299,9.38912998593576,8.95595862049714,8.96158422264569,5740740.12829082,0.0,1.0
2017-06-16,16.5,16.72,16.44,16.46,2438123,9.28224354511324,9.40600679238142,9.24848993222192,9.25974113651903,4333976.94258724,0.0,1.0
2017-06-19,16.84,16.88,16.49,16.56,3686709,9.47351401816406,9.49601642675827,9.27661794296469,9.31599715800456,6553447.79571369,0.0,1.0
2017-06-20,16.71,16.93,16.7,16.83,2295952,9.40038119023287,9.52414443750104,9.39475558808431,9.46788841601551,4081255.5516219,0.0,1.0
2017-06-21,16.93,17.06,16.74,16.81,2954876,9.52414443750104,9.59727726543224,9.41725799667852,9.4566372117184,5252550.61053294,0.0,1.0
2017-06-22,16.87,16.9748,16.74,16.8,2612133,9.49039082460972,9.54934713512656,9.41725799667852,9.45101160956985,4643294.94162978,0.0,1.0
2017-06-23,17.06,17.185,16.81,16.87,2510357,9.59727726543224,9.66759729228915,9.4566372117184,9.49039082460972,4462379.19730156,0.0,1.0
2017-06-26,16.97,17.28,16.9136,17.12,2078972,9.54664684609525,9.72104051270041,9.51491844997741,9.63103087832356,3695554.61815687,0.0,1.0
2017-06-27,16.46,17.01,16.44,17.01,2528338,9.25974113651903,9.56914925468947,9.24848993222192,9.56914925468947,4494341.9979497,0.0,1.0
2017-06-28,16.64,16.69,16.46,16.55,3781397,9.36100197519299,9.38912998593576,9.25974113651903,9.31037155585601,6721763.99991656,0.0,1.0
2017-06-29,16.34,16.75,16.275,16.66,5591354,9.19223391073639,9.42288359882708,9.15566749677079,9.3722531794901,9939120.91959385,0.0,1.0
2017-06-30,16.31,16.46,16.07,16.42,9017839,9.17535710429072,9.25974113651903,9.04034265272544,9.23723872792482,16029997.7884479,0.0,1.0
2017-07-03,16.24,16.51,16.24,16.44,2009282,9.13597788925085,9.2878691472618,9.13597788925085,9.24848993222192,3571674.54601575,0.0,1.0
2017-07-05,16.18,16.4,15.97,16.27,4318410,9.10222427635953,9.22598752362771,8.98408663123991,9.15285469569651,7676351.5903989,0.0,1.0
2017-07-06,16.09,16.18,16.03,16.08,3381239,9.05159385702255,9.10222427635953,9.01784024413123,9.04596825487399,6010448.14530552,0.0,1.0
2017-07-07,16.29,16.46,16.14,16.14,2133836,9.16410589999362,9.25974113651903,9.07972186776532,9.07972186776532,3793080.17817911,0.0,1.0
2017-07-10,16.43,16.4939,16.21,16.27,1982061,9.24286433007337,9.27881192780262,9.11910108280519,9.15285469569651,3523286.83696491,0.0,1.0
2017-07-11,16.53,16.68,16.4,16.44,2242335,9.2991203515589,9.3835043837872,9.22598752362771,9.24848993222192,3985946.64319903,0.0,1.0
2017-07-12,16.63,16.7,16.53,16.65,1636873,9.35537637304444,9.39475558808431,9.2991203515589,9.36662757734154,2909684.96665,0.0,1.0
2017-07-13,16.56,16.74,16.51,16.66,2177051,9.31599715800456,9.41725799667852,9.2878691472618,9.3722531794901,3869898.62153652,0.0,1.0
2017-07-14,16.81,16.85,16.49,16.6,1512973,9.4566372117184,9.47913962031261,9.27661794296469,9.33849956659878,2689441.87670476,0.0,1.0
2017-07-17,16.82,16.89,16.7,16.8,1168116,9.46226281386695,9.50164202890683,9.39475558808431,9.45101160956985,2076428.38784886,0.0,1.0
2017-07-18,16.78,16.87,16.64,16.83,2276042,9.43976040527274,9.49039082460972,9.36100197519299,9.46788841601551,4045863.78470657,0.0,1.0
2017-07-19,16.94,17.075,16.73,16.86,1795692,9.52977003964959,9.60571566865507,9.41163239452997,9.48476522246117,3191999.63414002,0.0,1.0
2017-07-20,16.81,17.05,16.74,17.01,2121244,9.4566372117184,9.59165166328368,9.41725799667852,9.56914925468947,3770696.79651171,0.0,1.0
2017-07-21,16.74,16.9,16.675,16.79,2813427,9.41725799667852,9.50726763105538,9.38069158271293,9.44538600742129,5001112.63773501,0.0,1.0
2017-07-24,17.08,17.3726,16.88,17.37,5566232,9.60852846972934,9.77313358859602,9.49601642675827,9.7716709320374,9894464.36668341,0.0,1.0
2017-07-25,17.05,17.175,16.82,17.11,3988928,9.59165166328368,9.6619716901406,9.46226281386695,9.625405276175,7090668.5091936,0.0,1.0
2017-07-26,16.98,17.1558,16.88,17.15,2972738,9.55227244824381,9.65117053401538,9.49601642675827,9.64790768476922,5284301.87826984,0.0,1.0
2017-07-27,17.09,17.15,16.83,17.08,5733200,9.6141540718779,9.64790768476922,9.46788841601551,9.60852846972934,10191264.5946251,0.0,1.0
2017-07-28,16.29,17.0,15.78,16.75,12106729,9.16410589999362,9.56352365254092,8.87720019041739,9.42288359882708,21520770.0087946,0.0,1.0
2017-07-31,15.99,16.48,15.91,16.31,7008135,8.99533783553701,9.27099234081613,8.95033301834859,9.17535710429072,12457573.1005116,0.0,1.0
2017-08-01,16.29,16.34,15.97,16.01,4615150,9.16410589999362,9.19223391073639,8.98408663123991,9.00658903983412,8203832.90202401,0.0,1.0
2017-08-02,16.16,16.415,16.08,16.34,3002936,9.09097307206242,9.23442592685054,9.04596825487399,9.19223391073639,5337981.46527683,0.0,1.0
2017-08-03,15.95,16.2,15.91,16.15,2521903,8.9728354269428,9.11347548065664,8.95033301834859,9.08534746991387,4482903.22245497,0.0,1.0
2017-08-04,16.03,16.1,15.89,15.96,2537848,9.01784024413123,9.0572194591711,8.93908181405148,8.97846102909135,4511246.85497456,0.0,1.0
2017-08-07,16.14,16.25,16.03,16.07,1841597,9.07972186776532,9.1416034913994,9.01784024413123,9.04034265272544,3273599.7878441,0.0,1.0
2017-08-08,15.99,16.22,15.925,16.17,6580112,8.99533783553701,9.12472668495374,8.95877142157142,9.09659867421098,11696724.7705065,0.0,1.0
2017-08-09,15.96,16.03,15.85,15.87,2204880,8.97846102909135,9.01784024413123,8.91657940545726,8.92783060975437,3919367.10378096,0.0,1.0
2017-08-10,15.75,16.005,15.72,15.9,5864409,8.86032338397173,9.00377623875984,8.84344657752607,8.94470741620003,10424500.0715309,0.0,1.0
2017-08-11,15.69,15.76,15.62,15.73,2785125,8.82656977108041,8.86594898612028,8.78719055604054,8.84907217967462,4950803.35660805,0.0,1.0
2017-08-14,15.84,15.87,15.68,15.78,2968381,8.91095380330871,8.92783060975437,8.82094416893186,8.87720019041739,5276556.92957822,0.0,1.0
2017-08-15,15.81,16.0,15.785,15.99,2023289,8.89407699686305,9.00096343768557,8.88001299149167,8.99533783553701,3596573.21398075,0.0,1.0
2017-08-16,16.08,16.21,15.82,15.91,4993920,9.04596825487399,9.11910108280519,8.8997025990116,8.95033301834859,8877129.71541028,0.0,1.0
2017-08-17,15.81,16.07,15.8,16.02,5614947,8.89407699686305,9.04034265272544,8.8884513947145,9.01221464198267,9981059.5412329,0.0,1.0
2017-08-18,15.52,15.85,15.49,15.76,2908331,8.730934534555,8.91657940545726,8.71405772810934,8.86594898612028,5169812.80083559,0.0,1.0
2017-08-21,15.53,15.68,15.52,15.57,2808605,8.73656013670355,8.82094416893186,8.730934534555,8.75906254529777,4992541.11086079,0.0,1.0
2017-08-22,15.71,15.74,15.54,15.58,2189001,8.83782097537752,8.85469778182318,8.74218573885211,8.76468814744632,3891140.79203568,0.0,1.0
2017-08-23,15.63,15.74,15.56,15.64,2104123,8.79281615818909,8.85469778182318,8.75343694314921,8.79844176033764,3740262.72110451,0.0,1.0
2017-08-24,15.85,15.93,15.68,15.7,2533301,8.91657940545726,8.96158422264569,8.82094416893186,8.83219537322896,4503164.16465994,0.0,1.0
2017-08-25,15.715,15.945,15.71,15.85,1880108,8.84063377645179,8.97002262586852,8.83782097537752,8.91657940545726,3342056.45965105,0.0,1.0
2017-08-28,15.87,15.88,15.79,15.79,1509753,8.92783060975437,8.93345621190293,8.88282579256594,8.88282579256594,2683718.04498867,0.0,1.0
2017-08-29,15.97,16.035,15.72,15.76,1653573,8.98408663123991,9.0206530452055,8.84344657752607,8.86594898612028,2939370.67772414,0.0,1.0
2017-08-30,16.25,16.31,15.98,15.99,2013394,9.1416034913994,9.17535710429072,8.98971223338846,8.99533783553701,3578983.98577245,0.0,1.0
2017-08-31,16.27,16.41,16.24,16.29,3646303,9.15285469569651,9.23161312577626,9.13597788925085,9.16410589999362,6481622.5956142,0.0,1.0
2017-09-01,16.54,16.55,16.31,16.31,1922192,9.30474595370745,9.31037155585601,9.17535710429072,9.17535710429072,3416864.45155788,0.0,1.0
2017-09-05,16.4,16.635,16.22,16.52,2093059,9.22598752362771,9.35818917411871,9.12472668495374,9.29349474941035,3720595.49312102,0.0,1.0
2017-09-06,16.24,16.465,16.17,16.44,3748031,9.13597788925085,9.2625539375933,9.09659867421098,9.24848993222192,6662453.01574292,0.0,1.0
2017-09-07,16.19,16.42,16.17,16.27,2186133,9.10784987850808,9.23723872792482,9.09659867421098,9.15285469569651,3886042.67111588,0.0,1.0
2017-09-08,16.29,16.36,16.09,16.15,1983547,9.16410589999362,9.20348511503349,9.05159385702255,9.08534746991387,3525928.33197426,0.0,1.0
2017-09-11,16.66,16.69,16.33,16.4,2597118,9.3722531794901,9.38912998593576,9.18660830858783,9.22598752362771,4616604.4654754,0.0,1.0
2017-09-12,16.85,16.89,16.73,16.74,2978969,9.47913962031261,9.50164202890683,9.41163239452997,9.41725799667852,5295378.02591673,0.0,1.0
2017-09-13,16.6,16.785,16.54,16.78,2885893,9.33849956659878,9.44257320634702,9.30474595370745,9.43976040527274,5129927.29274688,0.0,1.0
2017-09-14,16.58,16.6363,16.505,16.61,2447163,9.32724836230167,9.35892050239802,9.28505634618752,9.34412516874733,4350046.33349204,0.0,1.0
2017-09-15,16.69,16.71,16.53,16.6,2101526,9.38912998593576,9.40038119023287,9.2991203515589,9.33849956659878,3735646.32639435,0.0,1.0
2017-09-18,16.74,16.815,16.69,16.74,2380974,9.41725799667852,9.45945001279268,9.38912998593576,9.41725799667852,4232389.59515156,0.0,1.0
2017-09-19,16.87,16.88,16.69,16.78,4532501,9.49039082460972,9.49601642675827,9.38912998593576,9.43976040527274,8056917.07360687,0.0,1.0
2017-09-20,16.75,16.885,16.61,16.88,4795227,9.42288359882708,9.49882922783255,9.34412516874733,9.49601642675827,8523935.52436516,0.0,1.0
2017-09-21,16.75,16.835,16.68,16.7,2643004,9.42288359882708,9.47070121708978,9.3835043837872,9.39475558808431,4698170.84501719,0.0,1.0
2017-09-22,16.66,16.76,16.56,16.75,1293333,9.3722531794901,9.42850920097563,9.31599715800456,9.42288359882708,2299012.56051773,0.0,1.0
2017-09-25,16.58,16.605,16.42,16.57,2921353,9.32724836230167,9.34131236767305,9.23723872792482,9.32162276015312,5192960.54512346,0.0,1.0
2017-09-26,16.75,16.91,16.54,16.61,6799190,9.42288359882708,9.51289323320393,9.30474595370745,9.34412516874733,12086155.0825244,0.0,1.0
2017-09-27,16.7,16.95,16.64,16.9,4858726,9.39475558808431,9.53539564179815,9.36100197519299,9.50726763105538,8636810.55235897,0.0,1.0
2017-09-28,16.73,16.79,16.6,16.68,2773058,9.41163239452997,9.44538600742129,9.33849956659878,9.3835043837872,4929353.20837262,0.0,1.0
2017-09-29,16.57,16.74,16.39,16.46,3268139,9.32162276015312,9.41725799667852,9.22036192147915,9.25974113651903,5809403.00024654,0.0,1.0
2017-10-02,16.75,16.91,16.56,16.57,2676798,9.42288359882708,9.51289323320393,9.31599715800456,9.32162276015312,4758242.63663631,0.0,1.0
2017-10-03,16.79,16.93,16.73,16.81,3284380,9.44538600742129,9.52414443750104,9.41163239452997,9.4566372117184,5838272.79866302,0.0,1.0
2017-10-04,16.9,17.05,16.7801,16.83,2809706,9.50726763105538,9.59165166328368,9.43981666129423,9.46788841601551,4994498.23468669,0.0,1.0
2017-10-05,16.91,16.985,16.78,16.85,2022532,9.51289323320393,9.55508524931808,9.43976040527274,9.47913962031261,3595227.58025122,0.0,1.0
2017-10-06,17.08,17.09,16.75,16.79,1925317,9.60852846972934,9.6141540718779,9.42288359882708,9.44538600742129,3422419.41246247,0.0,1.0
2017-10-09,17.0,17.12,16.96,17.12,1463921,9.56352365254092,9.63103087832356,9.5410212439467,9.63103087832356,2602247.65517131,0.0,1.0
2017-10-10,17.16,17.18,16.98,17.1,2213855,9.65353328691777,9.66478449121488,9.55227244824381,9.61977967402645,3935320.95149895,0.0,1.0
2017-10-11,17.31,17.33,17.1388,17.16,2190746,9.73791731914607,9.74916852344318,9.64160701036284,9.65353328691777,3894242.6822048,0.0,1.0
2017-10-12,17.38,17.475,17.19,17.3,2808827,9.77729653418595,9.83073975459721,9.67041009336343,9.73229171699752,4992935.73528344,0.0,1.0
2017-10-13,17.52,17.54,17.26,17.41,2255920,9.8560549642657,9.8673061685628,9.70978930840331,9.79417334063161,4010095.16924347,0.0,1.0
2017-10-16,17.61,17.62,17.38,17.59,4742708,9.90668538360268,9.91231098575123,9.77729653418595,9.89543417930557,8430578.40700573,0.0,1.0
2017-10-17,17.6,17.63,17.39,17.63,2521985,9.90105978145412,9.91793658789978,9.7829221363345,9.91793658789978,4483048.98462911,0.0,1.0
2017-10-18,17.66,17.68,17.46,17.58,3822401,9.93481339434545,9.94606459864255,9.82230135137438,9.88980857715702,6794652.19733475,0.0,1.0
2017-10-19,17.71,17.74,17.45,17.55,3475327,9.96294140508821,9.97981821153387,9.81667574922582,9.87293177071136,6177697.7970147,0.0,1.0
2017-10-20,17.78,17.86,17.66,17.77,2703753,10.0023206201281,10.0473254373165,9.93481339434545,9.99669501797953,4806157.50741495,0.0,1.0
2017-10-23,17.79,17.88,17.66,17.84,3871641,10.0079462222766,10.0585766416136,9.93481339434545,10.0360742330194,6882180.60531624,0.0,1.0
2017-10-24,17.78,17.85,17.71,17.83,2712100,10.0023206201281,10.041699835168,9.96294140508821,10.0304486308709,4820995.03018955,0.0,1.0
2017-10-25,17.63,17.88,17.5,17.74,3861602,9.91793658789978,10.0585766416136,9.84480375996859,9.97981821153387,6864335.40450944,0.0,1.0
2017-10-26,17.35,17.77,17.31,17.65,7169518,9.76041972774029,9.99669501797953,9.73791731914607,9.92918779219689,12744445.5023246,0.0,1.0
2017-10-27,17.99,18.01,17.13,17.4,9194980,10.1204582652477,10.1317094695448,9.63665648047211,9.78854773848305,16344881.41392,0.0,1.0
2017-10-30,17.87,18.01,17.49,17.94,5504581,10.0529510394651,10.1317094695448,9.83917815782003,10.0923302545049,9784874.3203701,0.0,1.0
2017-10-31,17.8,18.04,17.67,17.86,5804241,10.0135718244252,10.1485862759905,9.940438996494,10.0473254373165,10317546.1874645,0.0,1.0
2017-11-01,18.03,18.16,17.8,18.0,6409098,10.1429606738419,10.2160935017731,10.0135718244252,10.1260838673963,11392732.4235824,0.0,1.0
2017-11-02,18.0,18.09,17.82,18.02,3747249,10.1260838673963,10.1767142867332,10.0248230287223,10.1373350716934,6661062.94232613,0.0,1.0
2017-11-03,18.27,18.33,17.985,18.06,3706733,10.2779751254072,10.3117287382985,10.1176454641734,10.1598374802876,6589042.20760283,0.0,1.0
2017-11-06,18.44,18.47,18.15,18.33,3375026,10.3736103619326,10.3904871683783,10.2104678996246,10.3117287382985,5999403.99423346,0.0,1.0
2017-11-07,18.23,18.45,18.21,18.45,3569634,10.255472716813,10.3792359640812,10.2442215125159,10.3792359640812,6345336.74038407,0.0,1.0
2017-11-08,18.36,18.4,18.105,18.31,1916763,10.3286055447442,10.3511079533384,10.1851526899561,10.3004775340014,3407213.92907754,0.0,1.0
2017-11-09,18.31,18.41,17.21,18.19,2119761,10.3004775340014,10.356733555487,9.68166129766054,10.2329703082188,3768060.63426484,0.0,1.0
2017-11-10,18.37,18.41,18.2,18.27,1840350,10.3342311468927,10.356733555487,10.2385959103673,10.2779751254072,3271383.13624475,0.0,1.0
2017-11-13,18.27,18.38,18.19,18.23,4079628,10.2779751254072,10.3398567490413,10.2329703082188,10.255472716813,7251895.69448846,0.0,1.0
2017-11-14,18.24,18.2868,18.09,18.22,2968989,10.2610983189615,10.2874261370168,10.1767142867332,10.2498471146644,5277637.70277184,0.0,1.0
2017-11-15,18.24,18.32,18.11,18.16,3722545,10.2610983189615,10.30610313615,10.1879654910304,10.2160935017731,6617149.42098634,0.0,1.0
2017-11-16,18.42,18.61,18.29,18.37,6111413,10.3623591576355,10.469245598458,10.2892263297043,10.3342311468927,10863571.2917797,0.0,1.0
2017-11-17,18.57,18.74,18.4,18.41,2895977,10.4467431898638,10.5423784263892,10.3511079533384,10.356733555487,5147852.4849907,0.0,1.0
2017-11-20,18.72,18.72,18.36,18.61,2302401,10.5311272220921,10.5311272220921,10.3286055447442,10.469245598458,4092719.2133415,0.0,1.0
2017-11-21,18.97,19.02,18.72,18.84,2685324,10.6717672758059,10.6998952865487,10.5311272220921,10.5986344478748,4773398.34757155,0.0,1.0
2017-11-22,18.79,18.9705,18.7,18.97,1238816,10.570506437132,10.6720485559134,10.519876017795,10.6717672758059,2202103.82335434,0.0,1.0
2017-11-24,19.09,19.115,18.8,18.82,1176016,10.7392745015886,10.75333850696,10.5761320392805,10.5873832435776,2090471.32901567,0.0,1.0
2017-11-27,18.65,19.09,18.62,19.09,1931965,10.4917480070522,10.7392745015886,10.4748712006066,10.7392745015886,3434236.81409247,0.0,1.0
2017-11-28,18.65,18.81,18.535,18.65,2270273,10.4917480070522,10.5817576414291,10.4270535823439,10.4917480070522,4035608.88247984,0.0,1.0
2017-11-29,18.11,18.66,18.03,18.62,3226742,10.1879654910304,10.4973736092008,10.1429606738419,10.4748712006066,5735816.21094496,0.0,1.0
2017-11-30,18.07,18.23,17.97,18.15,3884829,10.1654630824361,10.255472716813,10.1092070609506,10.2104678996246,6905623.42912736,0.0,1.0
2017-12-01,18.01,18.42,17.38,18.06,4862043,10.1317094695448,10.3623591576355,9.77729653418595,10.1598374802876,8642706.81006156,0.0,1.0
2017-12-04,18.04,18.175,17.93,18.08,4271419,10.1485862759905,10.2245319049959,10.0867046523564,10.1710886845847,7592820.97668124,0.0,1.0
2017-12-05,18.08,18.24,17.98,18.04,4332143,10.1710886845847,10.2610983189615,10.1148326630992,10.1485862759905,7700763.19939178,0.0,1.0
2017-12-06,17.71,18.06,17.68,17.99,2221603,9.96294140508821,10.1598374802876,9.94606459864255,10.1204582652477,3949093.69936736,0.0,1.0
2017-12-07,17.75,17.8834,17.66,17.71,1880056,9.98544381368243,10.0604893463441,9.93481339434545,9.96294140508821,3341964.0251016,0.0,1.0
2017-12-08,17.84,18.01,17.77,17.84,1704735,10.0360742330194,10.1317094695448,9.99669501797953,10.0360742330194,3030315.60886036,0.0,1.0
2017-12-11,18.07,18.09,17.83,17.89,1956891,10.1654630824361,10.1767142867332,10.0304486308709,10.0642022437622,3478544.95985498,0.0,1.0
2017-12-12,18.15,18.24,17.97,18.06,2440892,10.2104678996246,10.2610983189615,10.1092070609506,10.1598374802876,4338899.08234556,0.0,1.0
2017-12-13,17.87,18.23,17.8,18.19,2245877,10.0529510394651,10.255472716813,10.0135718244252,10.2329703082188,3992242.85808672,0.0,1.0
2017-12-14,17.83,17.99,17.76,17.84,1398529,10.0304486308709,10.1204582652477,9.99106941583098,10.0360742330194,2486007.65405993,0.0,1.0
2017-12-15,17.98,18.08,17.81,17.83,2632905,10.1148326630992,10.1710886845847,10.0191974265737,10.0304486308709,4680218.98896102,0.0,1.0
2017-12-18,17.97,18.22,17.95,18.06,2374193,10.1092070609506,10.2498471146644,10.0979558566535,10.1598374802876,4220335.77438547,0.0,1.0
2017-12-19,18.5,18.61,18.1,18.17,3826251,10.4073639748239,10.469245598458,10.1823398888818,10.2217191039217,6801495.90916923,0.0,1.0
2017-12-20,18.48,18.65,18.41,18.55,2265173,10.3961127705268,10.4917480070522,10.356733555487,10.4354919855667,4026543.18628354,0.0,1.0
2017-12-21,18.18,18.61,18.16,18.56,2711340,10.2273447060702,10.469245598458,10.2160935017731,10.4411175877153,4819644.06369757,0.0,1.0
2017-12-22,17.97,18.32,17.92,18.23,2705398,10.1092070609506,10.30610313615,10.0810790502078,10.255472716813,4809081.63883513,0.0,1.0
2017-12-26,17.7,17.85,17.62,17.85,1971399,9.95731580293966,10.041699835168,9.91231098575123,10.041699835168,3504334.19915219,0.0,1.0
2017-12-27,17.81,17.89,17.65,17.77,1575515,10.0191974265737,10.0642022437622,9.92918779219689,9.99669501797953,2800615.75347116,0.0,1.0
2017-12-28,18.08,18.16,17.83,17.92,1571640,10.1710886845847,10.2160935017731,10.0304486308709,10.0810790502078,2793727.60194945,0.0,1.0
2017-12-29,17.99,18.14,17.82,18.08,1300965,10.1204582652477,10.204842297476,10.0248230287223,10.1710886845847,2312579.10823737,0.0,1.0
2018-01-02,18.23,18.25,17.94,18.15,2623500,10.255472716813,10.2667239211101,10.0923302545049,10.2104678996246,4663500.77862258,0.0,1.0
2018-01-03,18.41,18.47,18.19,18.23,2152786,10.356733555487,10.3904871683783,10.2329703082188,10.255472716813,3826765.46110453,0.0,1.0
2018-01-04,18.52,18.76,18.39,18.42,7928183,10.418615179121,10.5536296306863,10.3454823511898,10.3623591576355,14093038.9150228,0.0,1.0
2018-01-05,18.54,18.67,18.43,18.57,2791027,10.4298663834182,10.5029992113493,10.3679847597841,10.4467431898638,4961294.67797087,0.0,1.0
2018-01-08,18.6,18.65,18.3,18.49,2268233,10.4636199963095,10.4917480070522,10.2948519318529,10.4017383726754,4031982.6040013,0.0,1.0
2018-01-09,18.69,18.88,18.62,18.69,3256555,10.5142504156465,10.621136856469,10.4748712006066,10.5142504156465,5788811.42676851,0.0,1.0
2018-01-10,18.64,18.75,18.48,18.63,3506876,10.4861224049037,10.5480040285378,10.3961127705268,10.4804968027551,6233778.90471996,0.0,1.0
2018-01-11,18.76,18.8,18.56,18.69,3262311,10.5536296306863,10.5761320392805,10.4411175877153,10.5142504156465,5799043.22035793,0.0,1.0
2018-01-12,19.14,19.28,18.77,18.83,2857081,10.7674025123314,10.8461609424111,10.5592552328349,10.5930088457262,5078711.44200028,0.0,1.0
2018-01-16,19.02,19.31,18.87,19.19,2164306,10.6998952865487,10.8630377488568,10.6155112543204,10.7955305230741,3847243.26898324,0.0,1.0
2018-01-17,19.44,19.48,19.1,19.15,3261157,10.936170576788,10.9586729853822,10.7449001037371,10.7730281144799,5796991.88439505,0.0,1.0
2018-01-18,19.61,19.71,19.37,19.4,3741873,11.0318058133134,11.0880618347989,10.8967913617481,10.9136681681937,6651506.63198276,0.0,1.0
2018-01-19,19.61,19.69,19.47,19.66,2950414,11.0318058133134,11.0768106305018,10.9530473832336,11.0599338240561,5244619.01515492,0.0,1.0
2018-01-22,19.44,19.5,19.07,19.33,6087313,10.936170576788,10.9699241896793,10.7280232972915,10.8742889531539,10820731.4332835,0.0,1.0
2018-01-23,19.1,19.49,19.02,19.45,7040189,10.7449001037371,10.9642985875307,10.6998952865487,10.9417961789365,12514551.8898991,0.0,1.0
2018-01-24,18.95,19.25,18.86,19.13,3576577,10.6605160715088,10.8292841359654,10.6098856521719,10.7617769101828,6357678.53032349,0.0,1.0
2018-01-25,18.81,19.25,18.8,19.11,4812865,10.5817576414291,10.8292841359654,10.5761320392805,10.7505257058857,8555288.61250442,0.0,1.0
2018-01-26,19.35,19.53,18.76,19.52,6042421,10.885540157451,10.9868009961249,10.5536296306863,10.9811753939764,10740931.9757063,0.0,1.0
2018-01-29,18.86,19.52,18.52,19.35,10603700,10.6098856521719,10.9811753939764,10.418615179121,10.885540157451,18849004.462085,0.0,1.0
2018-01-30,18.25,18.72,18.17,18.69,7110129,10.2667239211101,10.5311272220921,10.2217191039217,10.5142504156465,12638876.3589125,0.0,1.0
2018-01-31,18.01,18.43,17.94,18.34,6818444,10.1317094695448,10.3679847597841,10.0923302545049,10.3173543404471,12120380.7520467,0.0,1.0
2018-02-01,18.15,18.17,17.85,18.02,4263506,10.2104678996246,10.2217191039217,10.041699835168,10.1373350716934,7578754.92687706,0.0,1.0
2018-02-02,17.78,18.04,17.71,18.0,4359357,10.0023206201281,10.1485862759905,9.96294140508821,10.1260838673963,7749138.46533019,0.0,1.0
2018-02-05,17.01,17.71,17.01,17.55,5485812,9.56914925468947,9.96294140508821,9.56914925468947,9.87293177071136,9751510.78078029,0.0,1.0
2018-02-06,17.31,17.34,16.62,16.83,6192215,9.73791731914607,9.75479412559173,9.34975077089588,9.46788841601551,11007203.9161038,0.0,1.0
2018-02-07,17.35,17.7,17.12,17.22,4163298,9.76041972774029,9.95731580293966,9.63103087832356,9.68728689980909,7400626.43973235,0.0,1.0
2018-02-08,16.69,17.49,16.69,17.38,3795549,9.38912998593576,9.83917815782003,9.38912998593576,9.77729653418595,6746920.41806752,0.0,1.0
2018-02-09,16.73,16.96,16.27,16.93,5137459,9.41163239452997,9.5410212439467,9.15285469569651,9.52414443750104,9132282.84606121,0.0,1.0
2018-02-12,17.02,17.12,16.67,16.86,4102181,9.57477485683802,9.63103087832356,9.37787878163865,9.48476522246117,7291985.62513846,0.0,1.0
2018-02-13,16.92,16.98,16.78,16.91,1937545,9.51851883535249,9.55227244824381,9.43976040527274,9.51289323320393,3444155.7522837,0.0,1.0
2018-02-14,17.08,17.13,16.82,16.82,2941899,9.60852846972934,9.63665648047211,9.46226281386695,9.46226281386695,5229482.8576821,0.0,1.0
2018-02-15,17.82,17.83,17.17,17.26,7844166,10.0248230287223,10.0304486308709,9.65915888906633,9.70978930840331,13943691.3469201,0.0,1.0
2018-02-16,17.84,18.06,17.65,17.73,4037594,10.0360742330194,10.1598374802876,9.92918779219689,9.97419260938532,7177176.58195611,0.0,1.0
2018-02-20,17.91,18.1,17.51,17.69,3996161,10.0754534480593,10.1823398888818,9.85042936211714,9.95169020079111,7103525.79950492,0.0,1.0
2018-02-21,17.79,17.98,17.67,17.92,4893779,10.0079462222766,10.1148326630992,9.940438996494,10.0810790502078,8699120.32662737,0.0,1.0
2018-02-22,17.66,17.95,17.62,17.9,3025570,9.93481339434545,10.0979558566535,9.91231098575123,10.0698278459107,5378215.38051348,0.0,1.0
2018-02-23,17.96,17.97,17.69,17.69,2183550,10.103581458802,10.1092070609506,9.95169020079111,9.95169020079111,3881451.1626306,0.0,1.0
2018-02-26,18.21,18.27,17.91,17.99,2622694,10.2442215125159,10.2779751254072,10.0754534480593,10.1204582652477,4662068.04310606,0.0,1.0
2018-02-27,18.02,18.42,18.01,18.19,4086215,10.1373350716934,10.3623591576355,10.1317094695448,10.2329703082188,7263604.66328157,0.0,1.0
2018-02-28,18.1,18.19,17.96,18.12,4385781,10.1823398888818,10.2329703082188,10.103581458802,10.1935910931789,7796109.43715194,0.0,1.0
2018-03-01,17.89,18.28,17.84,18.02,3949802,10.0642022437622,10.2836007275558,10.0360742330194,10.1373350716934,7021118.62108061,0.0,1.0
2018-03-02,18.26,18.27,17.6,17.68,3049898,10.2723495232587,10.2779751254072,9.90105978145412,9.94606459864255,5421460.52895726,0.0,1.0
2018-03-05,18.12,18.23,17.89,18.09,4182060,10.1935910931789,10.255472716813,10.0642022437622,10.1767142867332,7433977.53620978,0.0,1.0
2018-03-06,18.3,18.39,18.13,18.29,2529933,10.2948519318529,10.3454823511898,10.1992166953275,10.2892263297043,4497177.24999539,0.0,1.0
2018-03-07,18.55,18.63,18.16,18.22,8988506,10.4354919855667,10.4804968027551,10.2160935017731,10.2498471146644,15977855.8146193,0.0,1.0
2018-03-08,18.63,18.73,18.42,18.68,5840301,10.4804968027551,10.5367528242407,10.3623591576355,10.5086248134979,10381645.9923348,0.0,1.0
2018-03-09,18.93,18.96,18.61,18.75,3884951,10.6492648672117,10.6661416736574,10.469245598458,10.5480040285378,6905840.29480108,0.0,1.0
2018-03-12,18.92,19.09,18.73,19.0,3692062,10.6436392650632,10.7392745015886,10.5367528242407,10.6886440822516,6562963.22154481,0.0,1.0
2018-03-13,18.8,19.0,18.74,18.93,2690393,10.5761320392805,10.6886440822516,10.5423784263892,10.6492648672117,4782408.93855566,0.0,1.0
2018-03-14,18.39,19.0,18.33,18.94,7791547,10.3454823511898,10.6886440822516,10.3117287382985,10.6548904693603,13850156.4708117,0.0,1.0
2018-03-15,18.18,18.49,18.08,18.45,4835556,10.2273447060702,10.4017383726754,10.1710886845847,10.3792359640812,8595623.85022799,0.0,1.0
2018-03-16,18.33,18.4,18.17,18.19,2766553,10.3117287382985,10.3511079533384,10.2217191039217,10.2329703082188,4917790.00175364,0.0,1.0
2018-03-19,17.87,18.25,17.71,18.17,4332880,10.0529510394651,10.2667239211101,9.96294140508821,10.2217191039217,7702073.2813715,0.0,1.0
2018-03-20,17.83,17.93,17.65,17.9,5381119,10.0304486308709,10.0867046523564,9.92918779219689,10.0698278459107,9565409.81374524,0.0,1.0
2018-03-21,17.94,18.16,17.72,17.84,6710012,10.0923302545049,10.2160935017731,9.96856700723676,10.0360742330194,11927633.3853886,0.0,1.0
2018-03-22,17.4,17.83,17.38,17.83,4642725,9.78854773848305,10.0304486308709,9.77729653418595,10.0304486308709,8252849.87704613,0.0,1.0
2018-03-23,16.66,17.42,16.66,17.36,3714341,9.3722531794901,9.79979894278016,9.3722531794901,9.76604532988884,6602566.0932227,0.0,1.0
2018-03-26,16.98,16.99,16.48,16.91,5606755,9.55227244824381,9.55789805039236,9.27099234081613,9.51289323320393,9966497.54451916,0.0,1.0
2018-03-27,16.66,17.31,16.6,17.31,4011396,9.3722531794901,9.73791731914607,9.33849956659878,9.73791731914607,7130607.34490699,0.0,1.0
2018-03-28,16.31,16.65,16.19,16.64,3131570,9.17535710429072,9.36662757734154,9.10784987850808,9.36100197519299,5566639.65439722,0.0,1.0
2018-03-29,16.33,16.49,16.26,16.41,7071723,9.18660830858783,9.27661794296469,9.14722909354796,9.23161312577626,12570606.333792,0.0,1.0
2018-04-02,15.99,16.31,15.89,16.16,4329914,8.99533783553701,9.17535710429072,8.93908181405148,9.09097307206242,7696800.95687776,0.0,1.0
2018-04-03,16.41,16.43,16.0,16.0,5854651,9.23161312577626,9.24286433007337,9.00096343768557,9.00096343768557,10407154.3728086,0.0,1.0
2018-04-04,16.42,16.47,16.07,16.21,3594243,9.23723872792482,9.26536673866758,9.04034265272544,9.11910108280519,6389081.39091242,0.0,1.0
2018-04-05,16.39,16.57,16.33,16.48,2845327,9.22036192147915,9.32162276015312,9.18660830858783,9.27099234081613,5057817.67864908,0.0,1.0
2018-04-06,15.99,16.4,15.9,16.22,1696278,8.99533783553701,9.22598752362771,8.94470741620003,9.12472668495374,3015282.55146192,0.0,1.0
2018-04-09,16.04,16.36,16.04,16.14,2075630,9.02346584627978,9.20348511503349,9.02346584627978,9.07972186776532,3689613.92076706,0.0,1.0
2018-04-10,16.45,16.51,16.28,16.33,2609489,9.25411553437047,9.2878691472618,9.15848029784507,9.18660830858783,4638595.00030763,0.0,1.0
2018-04-11,16.46,16.58,16.31,16.34,2504542,9.25974113651903,9.32724836230167,9.17535710429072,9.19223391073639,4452042.52605029,0.0,1.0
2018-04-12,16.74,16.77,16.55,16.59,2058798,9.41725799667852,9.43413480312418,9.31037155585601,9.33287396445022,3659693.56814431,0.0,1.0
2018-04-13,16.87,17.02,16.75,16.8,3862587,9.49039082460972,9.57477485683802,9.42288359882708,9.45101160956985,6866086.32818656,0.0,1.0
2018-04-16,17.03,17.07,16.79,17.03,3716465,9.58040045898658,9.60290286758079,9.44538600742129,9.58040045898658,6606341.68905033,0.0,1.0
2018-04-17,17.23,17.34,17.1,17.24,4626486,9.69291250195764,9.75479412559173,9.61977967402645,9.6985381041062,8223983.63380464,0.0,1.0
2018-04-18,17.46,17.5,17.2,17.26,4063478,9.82230135137438,9.84480375996859,9.67603569551198,9.70978930840331,7223187.65653353,0.0,1.0
2018-04-19,17.17,17.44,17.09,17.29,2250661,9.65915888906633,9.81105014707727,9.6141540718779,9.72666611484897,4000746.83663635,0.0,1.0
2018-04-20,17.22,17.39,17.07,17.3,4280062,9.68728689980909,9.7829221363345,9.60290286758079,9.73229171699752,7608184.66535274,0.0,1.0
2018-04-23,17.03,17.19,16.82,17.19,4173061,9.58040045898658,9.67041009336343,9.46226281386695,9.67041009336343,7417981.02639204,0.0,1.0
2018-04-24,16.76,17.33,16.65,17.28,5465753,9.42850920097563,9.74916852344318,9.36662757734154,9.72104051270041,9715854.15332902,0.0,1.0
2018-04-25,16.59,16.79,16.54,16.72,3861965,9.33287396445022,9.44538600742129,9.30474595370745,9.40600679238142,6864980.66876811,0.0,1.0
2018-04-26,16.64,16.84,16.55,16.7,9540110,9.36100197519299,9.47351401816406,9.31037155585601,9.39475558808431,16958380.1841605,0.0,1.0
2018-04-27,13.03,14.98,12.93,13.44,35786262,7.33015959956518,8.42715201853311,7.27390357807965,7.56080928765588,63613211.6260689,0.0,1.0
2018-04-30,13.0,13.79,12.96,13.02,20266369,7.31328279311952,7.75770536285525,7.29078038452531,7.32453399741663,36025243.9913675,0.0,1.0
2018-05-01,13.69,13.74,12.99,12.99,10705893,7.70144934136971,7.72957735211248,7.30765719097097,7.30765719097097,19030661.4603964,0.0,1.0
2018-05-02,13.7,13.86,13.52,13.68,8817254,7.70707494351827,7.79708457789512,7.6058141048443,7.69582373922116,15673440.4018727,0.0,1.0
2018-05-03,13.99,14.08,13.67,13.71,7333479,7.87021740582632,7.9208478251633,7.69019813707261,7.71270054566682,13035900.5246855,0.0,1.0
2018-05-04,14.11,14.19,13.87,13.95,4963605,7.93772463160896,7.98272944879739,7.80271018004368,7.8477149972321,8823242.15066702,0.0,1.0
2018-05-07,14.08,14.19,13.93,14.18,4948594,7.9208478251633,7.98272944879739,7.836463792935,7.97710384664883,8796558.78486259,0.0,1.0
2018-05-08,14.27,14.29,14.08,14.18,4831733,8.02773426598582,8.03898547028292,7.9208478251633,7.97710384664883,8588828.13325572,0.0,1.0
2018-05-09,14.34,14.43,14.19,14.31,3901867,8.06711348102569,8.11774390036267,7.98272944879739,8.05023667458003,6935909.96477292,0.0,1.0
2018-05-10,14.55,14.6,14.27,14.42,4073488,8.18525112614531,8.21337913688808,8.02773426598582,8.11211829821412,7240981.30730312,0.0,1.0
2018-05-11,14.8,14.88,14.62,14.66,7472435,8.32589117985915,8.37089599704758,8.22463034118519,8.2471327497794,13282906.9718722,0.0,1.0
2018-05-14,14.69,14.9,14.67,14.79,3246687,8.26400955622506,8.38214720134468,8.25275835192796,8.32026557771059,5771270.19342245,0.0,1.0
2018-05-15,14.37,14.73,14.37,14.65,3132428,8.08399028747135,8.28651196481928,8.08399028747135,8.24150714763085,5568164.82446318,0.0,1.0
2018-05-16,14.47,14.67,14.38,14.38,5176914,8.14024630895688,8.25275835192796,8.0896158896199,8.0896158896199,9202417.56045822,0.0,1.0
2018-05-17,14.41,14.57,14.37,14.46,6708393,8.10649269606556,8.19650233044242,8.08399028747135,8.13462070680833,11924755.4712431,0.0,1.0
2018-05-18,14.35,14.47,14.31,14.35,3910103,8.07273908317424,8.14024630895688,8.05023667458003,8.07273908317424,6950550.17533619,0.0,1.0
2018-05-21,14.36,14.52,14.33,14.5,2282335,8.0783646853228,8.16837431969965,8.06148787887714,8.15712311540254,4057050.1427778,0.0,1.0
2018-05-22,14.29,14.43,14.28,14.38,2038194,8.03898547028292,8.11774390036267,8.03335986813437,8.0896158896199,3623068.15551129,0.0,1.0
2018-05-23,14.05,14.25,14.02,14.16,3519969,7.90397101871764,8.01648306168871,7.88709421227198,7.96585264235173,6257052.85771959,0.0,1.0
2018-05-24,13.92,14.08,13.91,14.03,5239391,7.83083819078644,7.9208478251633,7.82521258863789,7.89271981442053,9313475.89403779,0.0,1.0
2018-05-25,13.99,14.07,13.73,13.88,5425380,7.87021740582632,7.91522222301475,7.72395174996393,7.80833578219223,9644087.61361668,0.0,1.0
2018-05-29,14.11,14.15,13.81,13.95,3860657,7.93772463160896,7.96022704020317,7.76895656715236,7.8477149972321,6862655.58433189,0.0,1.0
2018-05-30,14.11,14.28,14.03,14.15,4083000,7.93772463160896,8.03335986813437,7.89271981442053,7.96022704020317,7257889.71950295,0.0,1.0
2018-05-31,13.89,14.18,13.87,14.05,5071971,7.81396138434078,7.97710384664883,7.80271018004368,7.90397101871764,9015872.19655085,0.0,1.0
2018-06-01,13.95,14.14,13.93,14.03,4005664,7.8477149972321,7.95460143805462,7.836463792935,7.89271981442053,7120418.21341736,0.0,1.0
2018-06-04,13.88,13.99,13.82,13.96,6736106,7.80833578219223,7.87021740582632,7.77458216930091,7.85334059938066,11974017.7533388,0.0,1.0
2018-06-05,14.2,14.25,13.83,13.87,8979838,7.98835505094594,8.01648306168871,7.78020777144946,7.80271018004368,15962447.6862606,0.0,1.0
2018-06-06,14.23,14.28,14.02,14.2,4437690,8.0052318573916,8.03335986813437,7.88709421227198,7.98835505094594,7888382.2261428,0.0,1.0
2018-06-07,14.15,14.35,14.09,14.23,3418875,7.96022704020317,8.07273908317424,7.92647342731185,8.0052318573916,6077349.42805918,0.0,1.0
2018-06-08,14.07,14.15,14.01,14.05,2339769,7.91522222301475,7.96022704020317,7.88146861012342,7.90397101871764,4159144.10264798,0.0,1.0
2018-06-11,14.17,14.2,13.97,14.06,2525621,7.97147824450028,7.98835505094594,7.85896620152921,7.90959662086619,4489512.29274082,0.0,1.0
2018-06-12,14.06,14.25,13.96,14.18,4141920,7.90959662086619,8.01648306168871,7.85334059938066,7.97710384664883,7362625.17438248,0.0,1.0
2018-06-13,14.11,14.33,13.98,14.09,2430072,7.93772463160896,8.06148787887714,7.86459180367776,7.92647342731185,4319665.58570952,0.0,1.0
2018-06-14,14.01,14.19,14.0,14.15,2279273,7.88146861012342,7.98272944879739,7.87584300797487,7.96022704020317,4051607.16988505,0.0,1.0
2018-06-15,14.37,14.73,13.99,14.1,8833547,8.08399028747135,8.28651196481928,7.87021740582632,7.93209902946041,15702402.6348386,0.0,1.0
2018-06-18,14.35,14.55,14.11,14.23,4186342,8.07273908317424,8.18525112614531,7.93772463160896,8.0052318573916,7441589.16583968,0.0,1.0
2018-06-19,14.2,14.34,14.0,14.14,3543922,7.98835505094594,8.06711348102569,7.87584300797487,7.95460143805462,6299631.41085484,0.0,1.0
2018-06-20,14.32,14.41,14.18,14.25,3811926,8.05586227672858,8.10649269606556,7.97710384664883,8.01648306168871,6776031.96838256,0.0,1.0
2018-06-21,14.5,14.58,14.26,14.27,7766719,8.15712311540254,8.20212793259097,8.02210866383726,8.02773426598582,13806022.5286231,0.0,1.0
2018-06-22,14.53,14.55,14.35,14.5,3652955,8.17399992184821,8.18525112614531,8.07273908317424,8.15712311540254,6493447.10759414,0.0,1.0
2018-06-25,14.01,14.46,13.91,14.39,3125136,7.88146861012342,8.13462070680833,7.82521258863789,8.09524149176846,5555202.65648998,0.0,1.0
2018-06-26,14.31,14.39,14.02,14.08,2920754,8.05023667458003,8.09524149176846,7.88709421227198,7.9208478251633,5191895.77021727,0.0,1.0
2018-06-27,14.15,14.48,14.14,14.35,4908778,7.96022704020317,8.14587191110544,7.95460143805462,8.07273908317424,8725782.36138189,0.0,1.0
2018-06-28,13.94,14.1,13.82,14.06,4546752,7.84208939508355,7.93209902946041,7.77458216930091,7.90959662086619,8082249.47291929,0.0,1.0
2018-06-29,14.11,14.4,13.92,13.92,4234013,7.93772463160896,8.10086709391701,7.83083819078644,7.83083819078644,7526328.53905017,0.0,1.0
2018-07-02,13.93,13.98,13.66,13.97,4349330,7.836463792935,7.86459180367776,7.68457253492405,7.85896620152921,7731314.59557329,0.0,1.0
2018-07-03,13.79,14.09,13.78,14.0,2111574,7.75770536285525,7.92647342731185,7.75207976070669,7.87584300797487,3753507.52548854,0.0,1.0
2018-07-05,14.21,14.25,13.74,13.78,2876633,7.99398065309449,8.01648306168871,7.72957735211248,7.75207976070669,5113466.8325944,0.0,1.0
2018-07-06,14.32,14.37,14.01,14.2,2457942,8.05586227672858,8.08399028747135,7.88146861012342,7.98835505094594,4369206.94904103,0.0,1.0
2018-07-09,14.68,14.69,14.32,14.35,2531562,8.25838395407651,8.26400955622506,8.05586227672858,8.07273908317424,4500072.94001575,0.0,1.0
2018-07-10,14.67,14.81,14.45,14.64,2042235,8.25275835192796,8.3315167820077,8.12899510465978,8.23588154548229,3630251.38655623,0.0,1.0
2018-07-11,14.34,14.56,14.27,14.56,1844918,8.06711348102569,8.19087672829387,8.02773426598582,8.19087672829387,3279503.15589663,0.0,1.0
2018-07-12,14.69,14.78,14.35,14.39,12172214,8.26400955622506,8.31463997556204,8.07273908317424,8.09524149176846,21637175.3255425,0.0,1.0
2018-07-13,14.81,14.92,14.69,14.82,4361342,8.3315167820077,8.39339840564179,8.26400955622506,8.33714238415626,7752666.9764968,0.0,1.0
2018-07-16,14.8,14.86,14.65,14.71,2661232,8.32589117985915,8.35964479275047,8.24150714763085,8.27526076052217,4730572.70977523,0.0,1.0
2018-07-17,15.01,15.04,14.73,14.82,5435973,8.44402882497877,8.46090563142443,8.28651196481928,8.33714238415626,9662917.59789263,0.0,1.0
2018-07-18,15.11,15.15,15.01,15.04,3161827,8.50028484646431,8.52278725505852,8.44402882497877,8.46090563142443,5620424.11906609,0.0,1.0
2018-07-19,15.25,15.33,15.01,15.02,3754845,8.57904327654406,8.62404809373249,8.44402882497877,8.44965442712733,6674565.49689616,0.0,1.0
2018-07-20,15.1,15.3,14.95,15.22,3874837,8.49465924431575,8.60717128728682,8.41027521208745,8.5621664700984,6887861.77493256,0.0,1.0
2018-07-23,15.18,15.28,14.83,15.02,6000428,8.53966406150418,8.59592008298972,8.34276798630481,8.44965442712733,10666285.744261,0.0,1.0
2018-07-24,14.97,15.35,14.91,15.19,2794896,8.42152641638456,8.63529929802959,8.38777280349324,8.54528966365273,4968172.16396765,0.0,1.0
2018-07-25,14.99,15.04,14.79,14.91,2988598,8.43277762068167,8.46090563142443,8.32026557771059,8.38777280349324,5312494.41585282,0.0,1.0
2018-07-26,14.93,15.05,14.81,14.9,7926246,8.39902400779035,8.46653123357299,8.3315167820077,8.38214720134468,14089595.7280557,0.0,1.0
2018-07-27,14.09,15.38,14.04,15.36,10143639,7.92647342731185,8.65217610447525,7.89834541656908,8.64092490017814,18031205.7840924,0.0,1.0
2018-07-30,13.98,14.16,13.7,14.06,7500788,7.86459180367776,7.96585264235173,7.70707494351827,7.90959662086619,13333306.9099611,0.0,1.0
2018-07-31,13.96,14.08,13.82,14.01,8233888,7.85334059938066,7.9208478251633,7.77458216930091,7.88146861012342,14636456.298491,0.0,1.0
2018-08-01,14.01,14.19,13.81,13.9,7312415,7.88146861012342,7.98272944879739,7.76895656715236,7.81958698648934,12998457.4218073,0.0,1.0
2018-08-02,13.91,14.01,13.77,13.87,5611250,7.82521258863789,7.88146861012342,7.74645415855814,7.80271018004368,9974487.80028433,0.0,1.0
2018-08-03,14.07,14.33,13.91,13.95,10527375,7.91522222301475,8.06148787887714,7.82521258863789,7.8477149972321,18713330.0969513,0.0,1.0
2018-08-06,14.14,14.2,14.05,14.07,3001000,7.95460143805462,7.98835505094594,7.90397101871764,7.91522222301475,5334540.05589722,0.0,1.0
2018-08-07,14.18,14.28,14.14,14.14,3482846,7.97710384664883,8.03335986813437,7.95460143805462,7.95460143805462,6191063.47734802,0.0,1.0
2018-08-08,14.17,14.33,14.15,14.22,2820689,7.97147824450028,8.06148787887714,7.96022704020317,7.99960625524305,5014021.47808353,0.0,1.0
2018-08-09,13.92,14.22,13.88,14.15,3534583,7.83083819078644,7.99960625524305,7.80833578219223,7.96022704020317,6283030.52129069,0.0,1.0
2018-08-10,13.73,13.86,13.69,13.8,4943600,7.72395174996393,7.79708457789512,7.70144934136971,7.7633309650038,8787681.51294018,0.0,1.0
2018-08-13,13.6,13.81,13.56,13.72,2659129,7.65081892203273,7.76895656715236,7.62831651343852,7.71832614781537,4726834.44328488,0.0,1.0
2018-08-14,13.59,13.74,13.56,13.56,2054513,7.64519331988418,7.72957735211248,7.62831651343852,7.62831651343852,3652076.60575194,0.0,1.0
2018-08-15,13.37,13.58,13.31,13.55,2554403,7.521430072616,7.63956771773563,7.48767645972468,7.62269091128996,4540674.81586272,0.0,1.0
2018-08-16,13.34,13.51,13.3,13.48,2384751,7.50455326617034,7.60018850269575,7.48205085757613,7.58331169625009,4239103.54309929,0.0,1.0
2018-08-17,13.57,13.71,13.3,13.34,3684052,7.63394211558707,7.71270054566682,7.48205085757613,7.50455326617034,6548724.74575417,0.0,1.0
2018-08-20,13.63,13.75,13.53,13.54,8847195,7.66769572847839,7.73520295426103,7.61143970699286,7.61706530914141,15726663.1488949,0.0,1.0
2018-08-21,13.8,13.87,13.65,13.67,1672399,7.7633309650038,7.80271018004368,7.6789469327755,7.69019813707261,2972835.53980089,0.0,1.0
2018-08-22,14.07,14.14,13.85,13.99,3436796,7.91522222301475,7.95460143805462,7.79145897574657,7.87021740582632,6109205.57345796,0.0,1.0
2018-08-23,13.85,14.09,13.81,14.03,1893858,7.79145897574657,7.92647342731185,7.76895656715236,7.89271981442053,3366498.28763126,0.0,1.0
2018-08-24,13.9,13.94,13.75,13.86,1897657,7.81958698648934,7.84208939508355,7.73520295426103,7.79708457789512,3373251.34250375,0.0,1.0
2018-08-27,13.93,14.18,13.91,13.98,3605319,7.836463792935,7.97710384664883,7.82521258863789,7.86459180367776,6408769.94994579,0.0,1.0
2018-08-28,13.9,14.06,13.86,13.95,4469864,7.81958698648934,7.90959662086619,7.79708457789512,7.8477149972321,7945574.32602898,0.0,1.0
2018-08-29,13.9,14.01,13.85,13.91,2521861,7.81958698648934,7.88146861012342,7.79145897574657,7.82521258863789,4482828.56378041,0.0,1.0
2018-08-30,13.76,13.88,13.7,13.84,2229164,7.74082855640959,7.80833578219223,7.70707494351827,7.78583337359802,3962534.03837523,0.0,1.0
2018-08-31,13.79,13.94,13.71,13.79,2910392,7.75770536285525,7.84208939508355,7.71270054566682,7.75770536285525,5173476.40865139,0.0,1.0
2018-09-04,13.78,13.82,13.53,13.75,3031043,7.75207976070669,7.77458216930091,7.61143970699286,7.73520295426103,5387944.11684335,0.0,1.0
2018-09-05,13.6,13.81,13.58,13.79,2520575,7.65081892203273,7.76895656715236,7.63956771773563,7.75770536285525,4480542.58626896,0.0,1.0
2018-09-06,13.23,13.66,13.21,13.53,6693818,7.44267164253625,7.68457253492405,7.43142043823915,7.61143970699286,11898847.1335841,0.0,1.0
2018-09-07,13.13,13.26,13.08,13.14,5170857,7.38641562105072,7.45954844898191,7.35828761030795,7.39204122319927,9191650.7130345,0.0,1.0
2018-09-10,13.02,13.22,13.02,13.22,3798124,7.32453399741663,7.4370460403877,7.32453399741663,7.4370460403877,6751497.70585291,0.0,1.0
2018-09-11,12.96,13.06,12.78,13.0,3888216,7.29078038452531,7.34703640601084,7.18951954585135,7.31328279311952,6911644.11795417,0.0,1.0
2018-09-12,13.19,13.21,12.84,12.9,6034065,7.42016923394204,7.43142043823915,7.22327315874267,7.25702677163399,10726078.4546443,0.0,1.0
2018-09-13,12.94,13.31,12.93,13.21,5862670,7.2795291802282,7.48767645972468,7.27390357807965,7.43142043823915,10421408.8468867,0.0,1.0
2018-09-14,12.9,12.94,12.8,12.92,13796251,7.25702677163399,7.2795291802282,7.20077075014845,7.2682779759311,24524043.1791776,0.0,1.0
2018-09-17,12.98,13.25,12.97,13.0,3557725,7.30203158882242,7.45392284683336,7.29640598667386,7.31328279311952,6324167.45097199,0.0,1.0
2018-09-18,13.02,13.07,12.81,13.04,2653710,7.32453399741663,7.3526620081594,7.20639635229701,7.33578520171374,4717201.69667944,0.0,1.0
2018-09-19,13.33,13.54,13.02,13.05,7023681,7.49892766402179,7.61706530914141,7.32453399741663,7.34141080386229,12485207.4756229,0.0,1.0
2018-09-20,13.38,13.44,13.26,13.38,2032218,7.52705567476456,7.56080928765588,7.45954844898191,7.52705567476456,3612445.29267422,0.0,1.0
2018-09-21,13.35,13.44,13.24,13.24,3158343,7.51017886831889,7.56080928765588,7.44829724468481,7.44829724468481,5614231.00425278,0.0,1.0
2018-09-24,13.31,13.32,13.13,13.29,2824087,7.48767645972468,7.49330206187324,7.38641562105072,7.47642525542757,5020061.72037275,0.0,1.0
2018-09-25,13.06,13.39,12.94,13.32,6862373,7.34703640601084,7.53268127691311,7.2795291802282,7.49330206187324,12198468.3928716,0.0,1.0
2018-09-26,12.96,13.13,12.95,13.08,5219783,7.29078038452531,7.38641562105072,7.28515478237676,7.35828761030795,9278620.95854427,0.0,1.0
2018-09-27,12.92,13.1,12.9,13.01,2799313,7.2682779759311,7.36953881460506,7.25702677163399,7.31890839526808,4976023.76790863,0.0,1.0
2018-09-28,13.12,13.23,12.74,12.86,6746365,7.38079001890216,7.44267164253625,7.16701713725713,7.23452436303977,11992254.0233932,0.0,1.0
2018-10-01,12.91,13.21,12.87,13.19,3808464,7.26265237378254,7.43142043823915,7.24014996518833,7.42016923394204,6769877.96049402,0.0,1.0
2018-10-02,12.91,13.01,12.76,12.79,2473430,7.26265237378254,7.31890839526808,7.17826834155424,7.1951451479999,4396738.22407793,0.0,1.0
2018-10-03,12.84,12.97,12.79,12.92,5052928,7.22327315874267,7.29640598667386,7.1951451479999,7.2682779759311,8982021.59798888,0.0,1.0
2018-10-04,12.64,12.89,12.6,12.88,3352385,7.1107611157716,7.25140116948544,7.08825870717738,7.24577556733688,5959157.63588437,0.0,1.0
2018-10-05,12.42,12.79,12.18,12.6,6604926,6.98699786850342,7.1951451479999,6.85198341693814,7.08825870717738,11740833.8264702,0.0,1.0
2018-10-08,12.23,12.38,12.16,12.34,5466942,6.88011142768091,6.96449545990921,6.84073221264103,6.94199305131499,9717967.704854,0.0,1.0
2018-10-09,12.17,12.25,12.02,12.17,5150852,6.84635781478958,6.89136263197801,6.76197378256128,6.84635781478958,9156090.07530767,0.0,1.0
2018-10-10,11.81,12.25,11.78,12.11,6431744,6.64383613744166,6.89136263197801,6.626959330996,6.81260420189826,11432987.6698689,0.0,1.0
2018-10-11,11.79,11.99,11.7,11.71,4143318,6.63258493314455,6.74509697611562,6.58195451380757,6.58758011595612,7365110.24169276,0.0,1.0
2018-10-12,11.98,12.03,11.69,11.93,6206646,6.73947137396707,6.76759938470984,6.57632891165902,6.7113433632243,11032856.2811644,0.0,1.0
2018-10-15,11.95,12.09,11.77,12.0,5972367,6.72259456752141,6.80135299760116,6.62133372884745,6.75072257826418,10616404.861719,0.0,1.0
2018-10-16,12.41,12.45,12.0,12.07,2884505,6.98137226635487,7.00387467494908,6.75072257826418,6.79010179330405,5127460.0013115,0.0,1.0
2018-10-17,12.33,12.5,12.22,12.36,3558772,6.93636744916644,7.03200268569185,6.87448582553235,6.9532442556121,6326028.58507346,0.0,1.0
2018-10-18,11.97,12.24,11.95,12.17,3777915,6.73384577181852,6.88573702982946,6.72259456752141,6.84635781478958,6715574.44027822,0.0,1.0
2018-10-19,11.87,12.12,11.78,12.03,3857405,6.67758975033298,6.81822980404682,6.626959330996,6.76759938470984,6856874.86981613,0.0,1.0
2018-10-22,11.74,12.0,11.72,11.93,7625875,6.60445692240179,6.75072257826418,6.59320571810468,6.7113433632243,13555659.9962563,0.0,1.0
2018-10-23,11.59,11.76,11.3,11.57,9855231,6.52007289017348,6.61570812669889,6.35693042786543,6.50882168587638,17518535.3314295,0.0,1.0
2018-10-24,10.9,11.66,10.88,11.57,5252952,6.13190634192329,6.55945210521336,6.12065513762619,6.50882168587638,9337581.75798248,0.0,1.0
2018-10-25,10.91,11.12,10.9,11.01,7582485,6.13753194407185,6.25566958919147,6.13190634192329,6.19378796555738,13478530.4750882,0.0,1.0
2018-10-26,7.09,8.02,7.04,7.58,70533922,3.98855192332442,4.51173292313989,3.96042391258165,4.26420642860354,125380217.3304,0.0,1.0
2018-10-29,6.94,7.46,6.74,7.32,31171241,3.90416789109611,4.1966992028209,3.79165584812505,4.11794077274115,55409608.032831,0.0,1.0
2018-10-30,7.7,7.7,6.89,6.89,17427444,4.33171365438618,4.33171365438618,3.87603988035335,3.87603988035335,30978806.427826,0.0,1.0
2018-10-31,7.86,8.03,7.7,7.72,15706789,4.42172328876303,4.51735852528844,4.33171365438618,4.34296485868329,27920191.6261333,0.0,1.0
2018-11-01,8.59,8.66,7.88,7.88,14021404,4.83239224560744,4.87177146064731,4.43297449306014,4.43297449306014,24924272.3351941,0.0,1.0
2018-11-02,8.68,8.75,8.32,8.73,10041739,4.88302266494442,4.9224018799843,4.6805009875965,4.91115067568719,17850069.6189155,0.0,1.0
2018-11-05,8.58,8.76,8.47,8.66,6573948,4.82676664345889,4.92802748213285,4.7648850198248,4.87177146064731,11685767.7212214,0.0,1.0
2018-11-06,8.56,8.81,8.51,8.57,6906834,4.81551543916178,4.95615549287562,4.78738742841901,4.82114104131033,12277501.7102409,0.0,1.0
2018-11-07,8.72,8.74,8.26,8.58,6775977,4.90552507353863,4.91677627783574,4.64674737470517,4.82676664345889,12044891.9441314,0.0,1.0
2018-11-08,8.57,8.88,8.55,8.76,7088829,4.82114104131033,4.99553470791549,4.80988983701323,4.92802748213285,12601013.7453868,0.0,1.0
2018-11-09,8.22,8.5,8.11,8.42,14938399,4.62424496611096,4.78176182627046,4.56236334247687,4.73675700908203,26554311.1751,0.0,1.0
2018-11-12,7.93,8.24,7.92,8.22,9162130,4.46110250380291,4.63549617040807,4.45547690165436,4.62424496611096,16286487.6648909,0.0,1.0
2018-11-13,7.81,8.27,7.75,7.9,14897523,4.39359527802027,4.65237297685373,4.35984166512895,4.44422569735725,26481650.5088804,0.0,1.0
2018-11-14,7.96,8.12,7.82,7.9,12816004,4.47797931024857,4.56798894462542,4.39922088016882,4.44422569735725,22781568.3753879,0.0,1.0
2018-11-15,8.18,8.28,7.85,7.87,8331204,4.60174255751675,4.65799857900228,4.41609768661448,4.42734889091159,14809444.0026162,0.0,1.0
2018-11-16,8.25,8.36,8.01,8.15,7766644,4.64112177255662,4.70300339619071,4.50610732099134,4.58486575107109,13805889.2095614,0.0,1.0
2018-11-19,8.06,8.28,7.89,8.25,11527702,4.5342353317341,4.65799857900228,4.4386000952087,4.64112177255662,20491498.8575297,0.0,1.0
2018-11-20,8.05,8.12,7.86,7.9,10880714,4.52860972958555,4.56798894462542,4.42172328876303,4.44422569735725,19341421.0828929,0.0,1.0
2018-11-21,8.13,8.22,8.04,8.1,5152874,4.57361454677398,4.62424496611096,4.522984127437,4.55673774032832,9159684.35721137,0.0,1.0
2018-11-23,8.25,8.315,7.98,7.98,2345482,4.64112177255662,4.67768818652222,4.48923051454568,4.48923051454568,4169299.45997532,0.0,1.0
2018-11-26,8.4,8.4,8.16,8.34,7257335,4.72550580478492,4.72550580478492,4.59049135321964,4.6917521918936,12900547.9028873,0.0,1.0
2018-11-27,8.5,8.51,8.22,8.28,10052119,4.78176182627046,4.78738742841901,4.62424496611096,4.65799857900228,17868520.9770561,0.0,1.0
2018-11-28,8.63,8.66,8.23,8.55,7189010,4.85489465420165,4.87177146064731,4.62987056825951,4.80988983701323,12779094.2376693,0.0,1.0
2018-11-29,8.55,8.69,8.4,8.59,4592125,4.80988983701323,4.88864826709297,4.72550580478492,4.83239224560744,8162903.95007897,0.0,1.0
2018-11-30,8.75,8.76,8.48,8.48,6831913,4.9224018799843,4.92802748213285,4.77051062197335,4.77051062197335,12144323.0779423,0.0,1.0
2018-12-03,8.87,8.98,8.68,8.83,6214848,4.98990910576694,5.05179072940102,4.88302266494442,4.96740669717272,11047436.053753,0.0,1.0
2018-12-04,8.42,8.91,8.39,8.78,7173936,4.73675700908203,5.01241151436115,4.71988020263637,4.93927868642995,12752298.8838531,0.0,1.0
2018-12-06,8.47,8.48,8.195,8.34,5366571,4.7648850198248,4.77051062197335,4.61018096073958,4.6917521918936,9539549.47094848,0.0,1.0
2018-12-07,8.41,8.53,8.16,8.4,9726628,4.73113140693348,4.79863863271612,4.59049135321964,4.72550580478492,17289932.2475213,0.0,1.0
2018-12-10,8.21,8.52,8.09,8.42,7613289,4.61861936396241,4.79301303056756,4.55111213817977,4.73675700908203,13533287.2801138,0.0,1.0
2018-12-11,8.07,8.47,8.03,8.4,7061301,4.53986093388266,4.7648850198248,4.51735852528844,4.72550580478492,12552080.3169767,0.0,1.0
2018-12-12,8.18,8.42,8.18,8.31,4535804,4.60174255751675,4.73675700908203,4.60174255751675,4.67487538544794,8062788.44508458,0.0,1.0
2018-12-13,7.86,8.23,7.76,8.17,6287476,4.42172328876303,4.62987056825951,4.3654672672775,4.59611695536819,11176538.6779382,0.0,1.0
2018-12-14,7.73,7.95,7.72,7.75,6278343,4.34859046083184,4.47235370810002,4.34296485868329,4.35984166512895,11160303.9713968,0.0,1.0
2018-12-17,7.63,7.94,7.47,7.68,10304723,4.2923344393463,4.46672810595146,4.20232480496945,4.32046245008907,18317546.6872461,0.0,1.0
2018-12-18,7.61,7.84,7.48,7.71,11623487,4.2810832350492,4.41047208446593,4.207950407118,4.33733925653473,20661765.0752085,0.0,1.0
2018-12-19,7.47,7.845,7.43,7.65,7599213,4.20232480496945,4.4132848855402,4.17982239637524,4.30358564364341,13508265.9586121,0.0,1.0
2018-12-20,7.49,7.58,7.35,7.43,5831410,4.21357600926656,4.26420642860354,4.13481757918681,4.17982239637524,10365841.4619659,0.0,1.0
2018-12-21,7.44,7.63,7.32,7.51,10005737,4.18544799852379,4.2923344393463,4.11794077274115,4.22482721356366,17786072.9141196,0.0,1.0
2018-12-24,7.31,7.51,7.16,7.34,2605385,4.11231517059259,4.22482721356366,4.02793113836429,4.12919197703825,4631299.78125085,0.0,1.0
2018-12-26,7.58,7.59,7.17,7.35,5124084,4.26420642860354,4.26983203075209,4.03355674051284,4.13481757918681,9108507.61338955,0.0,1.0
2018-12-27,7.68,7.69,7.39,7.5,7738646,4.32046245008907,4.32608805223763,4.15731998778102,4.21920161141511,13756120.3150313,0.0,1.0
2018-12-28,7.62,7.775,7.47,7.69,4639786,4.28670883719775,4.37390567050033,4.20232480496945,4.32608805223763,8247625.54741458,0.0,1.0
2018-12-31,7.61,7.72,7.4,7.63,5563838,4.2810832350492,4.34296485868329,4.16294558992958,4.2923344393463,9890208.82223361,0.0,1.0
2019-01-02,7.89,7.98,7.32,7.32,9310882,4.4386000952087,4.48923051454568,4.11794077274115,4.11794077274115,16550907.3591244,0.0,1.0
2019-01-03,7.52,7.8,7.35,7.79,7400054,4.23045281571222,4.38796967587171,4.13481757918681,4.38234407372316,13154243.4117969,0.0,1.0
2019-01-04,7.81,7.9,7.61,7.61,5098682,4.39359527802027,4.44422569735725,4.2810832350492,4.2810832350492,9063353.33598205,0.0,1.0
2019-01-07,7.94,8.05,7.75,7.85,3664796,4.46672810595146,4.52860972958555,4.35984166512895,4.41609768661448,6514495.52105696,0.0,1.0
2019-01-08,7.79,8.14,7.76,8.01,11415350,4.38234407372316,4.57924014892253,4.3654672672775,4.50610732099134,20291783.3479128,0.0,1.0
2019-01-09,8.02,8.12,7.71,7.85,10401332,4.51173292313989,4.56798894462542,4.33733925653473,4.41609768661448,18489277.6370162,0.0,1.0
2019-01-10,7.98,8.08,7.91,8.0,10357458,4.48923051454568,4.54548653603121,4.4498512995058,4.50048171884278,18411287.7635032,0.0,1.0
2019-01-11,8.04,8.11,7.89,7.96,6531485,4.522984127437,4.56236334247687,4.4386000952087,4.47797931024857,11610286.0236561,0.0,1.0
2019-01-14,7.96,8.02,7.86,8.01,4449762,4.47797931024857,4.51173292313989,4.42172328876303,4.50610732099134,7909841.26231567,0.0,1.0
2019-01-15,7.93,8.0,7.82,7.95,7487325,4.46110250380291,4.50048171884278,4.39922088016882,4.47235370810002,13309375.2495904,0.0,1.0
2019-01-16,7.93,8.05,7.9,7.9,3741880,4.46110250380291,4.52860972958555,4.44422569735725,4.44422569735725,6651519.0750952,0.0,1.0
2019-01-17,7.96,8.0,7.79,7.87,5752212,4.47797931024857,4.50048171884278,4.38234407372316,4.42734889091159,10225060.0879749,0.0,1.0
2019-01-18,8.14,8.18,7.95,8.0,9169593,4.57924014892253,4.60174255751675,4.47235370810002,4.50048171884278,16299753.8003248,0.0,1.0
2019-01-22,8.17,8.28,7.93,8.12,8661155,4.59611695536819,4.65799857900228,4.46110250380291,4.56798894462542,15395960.7723541,0.0,1.0
2019-01-23,8.14,8.33,7.99,8.25,8182902,4.57924014892253,4.68612658974505,4.49485611669423,4.64112177255662,14545824.2227529,0.0,1.0
2019-01-24,8.54,8.59,8.15,8.15,5930668,4.80426423486467,4.83239224560744,4.58486575107109,4.58486575107109,10542281.2409956,0.0,1.0
2019-01-25,8.78,8.84,8.55,8.67,5674730,4.93927868642995,4.97303229932128,4.80988983701323,4.87739706279587,10087329.0541158,0.0,1.0
2019-01-28,8.72,8.83,8.6,8.6,6040061,4.90552507353863,4.96740669717272,4.83801784775599,4.83801784775599,10736736.8692311,0.0,1.0
2019-01-29,8.87,9.23,8.78,9.07,7491183,4.98990910576694,5.19243078311486,4.93927868642995,5.10242114873801,13316233.1821247,0.0,1.0
2019-01-30,9.23,9.34,8.82,8.98,12183667,5.19243078311486,5.25431240674895,4.96178109502417,5.05179072940102,21657534.0350594,0.0,1.0
2019-01-31,9.62,10.57,9.47,10.55,17408245,5.41182926690845,5.94626147102103,5.32744523468015,5.93501026672392,30944678.5256156,0.0,1.0
2019-02-01,9.4,9.72,9.34,9.67,19817351,5.28806601964027,5.46808528839398,5.25431240674895,5.43995727765121,35227075.2120209,0.0,1.0
2019-02-04,9.42,9.53,9.28,9.44,7301818,5.29931722393738,5.36119884757147,5.22055879385763,5.31056842823448,12979620.3271814,0.0,1.0
2019-02-05,9.46,9.49,9.3,9.41,6208568,5.32181963253159,5.33869643897725,5.23180999815474,5.29369162178882,11036272.8043191,0.0,1.0
2019-02-06,9.73,9.77,9.36,9.41,18257874,5.47371089054254,5.49621329913675,5.26556361104606,5.29369162178882,32454968.4067059,0.0,1.0
2019-02-07,9.67,9.73,9.45,9.69,9786966,5.43995727765121,5.47371089054254,5.31619403038304,5.45120848194832,17397188.3214609,0.0,1.0
2019-02-08,9.63,9.77,9.49,9.61,4658279,5.417454869057,5.49621329913675,5.33869643897725,5.40620366475989,8280498.47285733,0.0,1.0
2019-02-11,10.09,10.17,9.52,9.56,15660973,5.67623256789046,5.72123738507889,5.35557324542291,5.37807565401713,27838749.6777157,0.0,1.0
2019-02-12,10.21,10.37,10.11,10.25,9833716,5.7437397936731,5.83374942804996,5.68748377218757,5.76624220226732,17480290.5365936,0.0,1.0
2019-02-13,10.24,10.34,10.1,10.23,5581059,5.76061660011876,5.8168726216043,5.68185817003901,5.75499099797021,9920820.65638977,0.0,1.0
2019-02-14,10.23,10.28,10.12,10.2,4152520,5.75499099797021,5.78311900871298,5.69310937433612,5.73811419152455,7381467.60177085,0.0,1.0
2019-02-15,10.25,10.28,10.11,10.27,6019660,5.76624220226732,5.78311900871298,5.68748377218757,5.77749340656442,10700472.3068585,0.0,1.0
2019-02-19,10.4,10.4,10.115,10.24,5066570,5.85062623449562,5.85062623449562,5.69029657326184,5.76061660011876,9006271.44652022,0.0,1.0
2019-02-20,10.4,10.57,10.38,10.39,11891290,5.85062623449562,5.94626147102103,5.83937503019851,5.84500063234707,21137808.3376508,0.0,1.0
2019-02-21,10.4,10.605,10.39,10.39,8394426,5.85062623449562,5.96595107854097,5.84500063234707,5.84500063234707,14921826.6388754,0.0,1.0
2019-02-22,10.61,10.64,10.385,10.46,5388657,5.96876387961524,5.9856406860609,5.84218783127279,5.88437984738694,9578809.2682409,0.0,1.0
2019-02-25,10.66,10.8,10.64,10.69,4949838,5.99689189035801,6.07565032043776,5.9856406860609,6.01376869680367,8798770.10369949,0.0,1.0
2019-02-26,10.66,10.78,10.6,10.64,6595821,5.99689189035801,6.06439911614065,5.96313827746669,5.9856406860609,11724648.8923786,0.0,1.0
2019-02-27,10.55,10.72,10.46,10.65,4030080,5.93501026672392,6.03064550324933,5.88437984738694,5.99126628820946,7163819.78956024,0.0,1.0
2019-02-28,10.54,10.61,10.41,10.46,4443802,5.92938466457537,5.96876387961524,5.85625183664417,5.88437984738694,7899246.84087843,0.0,1.0
2019-03-01,10.42,10.64,10.41,10.58,5575243,5.86187743879273,5.9856406860609,5.85625183664417,5.95188707316958,9910482.207551,0.0,1.0
2019-03-04,10.42,10.55,10.24,10.46,6270045,5.86187743879273,5.93501026672392,5.76061660011876,5.88437984738694,11145553.5504092,0.0,1.0
2019-03-05,10.3,10.49,10.28,10.42,4665821,5.79437021301008,5.9012566538326,5.78311900871298,5.86187743879273,8293905.03770291,0.0,1.0
2019-03-06,10.27,10.39,10.22,10.27,6074139,5.77749340656442,5.84500063234707,5.74936539582166,5.77749340656442,10797313.4956973,0.0,1.0
2019-03-07,10.04,10.27,10.0,10.21,5368820,5.64810455714769,5.77749340656442,5.62560214855348,5.7437397936731,9543547.26521231,0.0,1.0
2019-03-08,9.92,10.15,9.87,9.91,11307750,5.58059733136505,5.70998618078178,5.55246932062228,5.5749717292165,20100514.9340459,0.0,1.0
2019-03-11,10.14,10.19,9.99,9.99,5018958,5.70436057863323,5.732488589376,5.61997654640493,5.61997654640493,8921636.95097161,0.0,1.0
2019-03-12,10.05,10.26,10.03,10.18,5770217,5.65373015929625,5.77186780441587,5.64247895499914,5.72686298722744,10257065.5507228,0.0,1.0
2019-03-13,10.14,10.31,10.12,10.12,3722610,5.70436057863323,5.79999581515864,5.69310937433612,5.69310937433612,6617264.96417312,0.0,1.0
2019-03-14,9.98,10.21,9.91,10.19,4780790,5.61435094425637,5.7437397936731,5.5749717292165,5.732488589376,8498272.4937797,0.0,1.0
2019-03-15,10.31,10.475,9.99,10.0,9370624,5.79999581515864,5.89281825060977,5.61997654640493,5.62560214855348,16657103.9909203,0.0,1.0
2019-03-18,10.33,10.41,10.24,10.3,3924311,5.81124701945574,5.85625183664417,5.76061660011876,5.79437021301008,6975806.13838657,0.0,1.0
2019-03-19,10.48,10.56,10.35,10.35,4380349,5.89563105168405,5.94063586887247,5.82249822375285,5.82249822375285,7786453.58190914,0.0,1.0
2019-03-20,10.38,10.51,10.31,10.43,3126345,5.83937503019851,5.91250785812971,5.79999581515864,5.86750304094128,5557351.75976474,0.0,1.0
2019-03-21,10.59,10.64,10.37,10.37,3225199,5.95751267531814,5.9856406860609,5.83374942804996,5.83374942804996,5733073.39344873,0.0,1.0
2019-03-22,10.19,10.57,10.16,10.52,7636551,5.732488589376,5.94626147102103,5.71561178293034,5.91813346027826,13574637.5202939,0.0,1.0
2019-03-25,9.98,10.26,9.92,10.19,6569815,5.61435094425637,5.77186780441587,5.58059733136505,5.732488589376,11678420.9521274,0.0,1.0
2019-03-26,9.99,10.19,9.94,10.01,4076015,5.61997654640493,5.732488589376,5.59184853566216,5.63122775070203,7245473.270889,0.0,1.0
2019-03-27,9.9,10.13,9.82,10.03,5409939,5.56934612706794,5.69873497648468,5.52434130987952,5.64247895499914,9616639.8851918,0.0,1.0
2019-03-28,9.79,10.08,9.7,9.93,5732419,5.50746450343386,5.67060696574191,5.45683408409687,5.58622293351361,10189876.2987958,0.0,1.0
2019-03-29,10.0,10.1,9.84,9.85,4590588,5.62560214855348,5.68185817003901,5.53559251417662,5.54121811632518,8160171.79810767,0.0,1.0
2019-04-01,10.34,10.37,10.09,10.11,3664799,5.8168726216043,5.83374942804996,5.67623256789046,5.68748377218757,6514500.85381942,0.0,1.0
2019-04-02,10.41,10.53,10.28,10.35,5633621,5.85625183664417,5.92375906242681,5.78311900871298,5.82249822375285,10014254.2100113,0.0,1.0
2019-04-03,10.51,10.72,10.46,10.5,4079920,5.91250785812971,6.03064550324933,5.88437984738694,5.90688225598115,7252414.75003538,0.0,1.0
2019-04-04,10.84,10.86,10.5,10.54,4778850,6.09815272903197,6.10940393332908,5.90688225598115,5.92938466457537,8494823.97405013,0.0,1.0
2019-04-05,10.93,10.95,10.78,10.85,2638622,6.14878314836895,6.16003435266606,6.06439911614065,6.10377833118052,4690381.45663833,0.0,1.0
2019-04-08,10.81,10.93,10.75,10.9,3043149,6.08127592258631,6.14878314836895,6.04752230969499,6.13190634192329,5409463.59099086,0.0,1.0
2019-04-09,10.88,10.89,10.6,10.73,4436890,6.12065513762619,6.12628073977474,5.96313827746669,6.03627110539788,7886960.15615122,0.0,1.0
2019-04-10,11.08,11.09,10.82,10.87,4360502,6.23316718059726,6.23879278274581,6.08690152473487,6.11502953547763,7751173.80300564,0.0,1.0
2019-04-11,11.19,11.2,11.05,11.12,3462515,6.29504880423134,6.3006744063799,6.21629037415159,6.25566958919147,6154923.34609963,0.0,1.0
2019-04-12,11.38,11.42,11.21,11.29,4279774,6.40193524505386,6.42443765364807,6.30630000852845,6.35130482571688,7607672.72015577,0.0,1.0
2019-04-15,11.26,11.41,11.17,11.32,4569281,6.33442801927122,6.41881205149952,6.28379759993424,6.36818163216254,8122296.74146954,0.0,1.0
2019-04-16,11.47,11.49,11.25,11.29,5329295,6.45256566439084,6.46381686868795,6.32880241712266,6.35130482571688,9473288.11969103,0.0,1.0
2019-04-17,11.21,11.54,11.18,11.49,4766461,6.30630000852845,6.49194487943072,6.28942320208279,6.46381686868795,8472801.44264309,0.0,1.0
2019-04-18,11.21,11.34,11.08,11.18,5685974,6.30630000852845,6.37943283645965,6.23316718059726,6.28942320208279,10107316.2478474,0.0,1.0
2019-04-22,11.1,11.17,11.02,11.15,2408183,6.24441838489436,6.28379759993424,6.19941356770593,6.27254639563713,4280755.97315253,0.0,1.0
2019-04-23,11.36,11.44,11.09,11.1,5738644,6.39068404075675,6.43568885794518,6.23879278274581,6.24441838489436,10200941.7809178,0.0,1.0
2019-04-24,11.3,11.37,11.21,11.33,3394673,6.35693042786543,6.39630964290531,6.30630000852845,6.37380723431109,6034328.25563905,0.0,1.0
2019-04-25,10.78,11.27,10.77,11.22,10270614,6.06439911614065,6.34005362141977,6.0587735139921,6.311925610677,18256914.9555677,0.0,1.0
2019-04-26,10.76,10.91,10.51,10.76,5731656,6.05314791184354,6.13753194407185,5.91250785812971,6.05314791184354,10188519.9995414,0.0,1.0
2019-04-29,10.8,11.0,10.64,10.68,5402917,6.07565032043776,6.18816236340883,5.9856406860609,6.00814309465512,9604157.66584073,0.0,1.0
2019-04-30,11.04,11.06,10.68,10.84,5592109,6.21066477200304,6.22191597630015,6.00814309465512,6.09815272903197,9940462.9981484,0.0,1.0
2019-05-01,11.43,12.54,11.35,11.48,11163471,6.43006325579663,7.05450509428606,6.3850584386082,6.45819126653939,19844046.3886528,0.0,1.0
2019-05-02,11.31,11.55,11.19,11.37,7277786,6.36255603001399,6.49757048157927,6.29504880423134,6.39630964290531,12936901.3446344,0.0,1.0
2019-05-03,11.31,11.41,11.24,11.4,5124314,6.36255603001399,6.41881205149952,6.32317681497411,6.41318644935097,9108916.45851213,0.0,1.0
2019-05-06,11.25,11.31,10.88,10.99,4756649,6.32880241712266,6.36255603001399,6.12065513762619,6.18253676126027,8455359.75419643,0.0,1.0
2019-05-07,10.96,11.17,10.84,11.07,8850069,6.16565995481461,6.28379759993424,6.09815272903197,6.2275415784487,15731771.9353396,0.0,1.0
2019-05-08,10.61,10.98,10.59,10.95,8396212,5.96876387961524,6.17691115911172,5.95751267531814,6.16003435266606,14925001.4101316,0.0,1.0
2019-05-09,10.4,10.53,9.94,10.39,11489368,5.85062623449562,5.92375906242681,5.59184853566216,5.84500063234707,20423356.8187083,0.0,1.0
2019-05-10,10.47,10.57,10.14,10.32,6388708,5.89000544953549,5.94626147102103,5.70436057863323,5.80562141730719,11356487.4146721,0.0,1.0
2019-05-13,9.98,10.27,9.95,10.19,8161304,5.61435094425637,5.77749340656442,5.59747413781071,5.732488589376,14507431.8881554,0.0,1.0
2019-05-14,10.4,10.41,10.07,10.07,5783731,5.85062623449562,5.85625183664417,5.66498136359335,5.66498136359335,10281087.8680555,0.0,1.0
2019-05-15,10.61,10.8,10.22,10.32,8643431,5.96876387961524,6.07565032043776,5.74936539582166,5.80562141730719,15364454.8116907,0.0,1.0
2019-05-16,10.52,10.8,10.39,10.54,8503856,5.91813346027826,6.07565032043776,5.84500063234707,5.92938466457537,15116348.037848,0.0,1.0
2019-05-17,10.31,10.57,10.3,10.33,4511179,5.79999581515864,5.94626147102103,5.79437021301008,5.81124701945574,8019015.3531564,0.0,1.0
2019-05-20,9.86,10.18,9.81,10.11,8746108,5.54684371847373,5.72686298722744,5.51871570773096,5.68748377218757,15546972.1623469,0.0,1.0
2019-05-21,9.96,10.21,9.92,9.96,9869741,5.60309973995927,5.7437397936731,5.58059733136505,5.60309973995927,17544328.1259017,0.0,1.0
2019-05-22,9.72,10.01,9.7,9.87,10287915,5.46808528839398,5.63122775070203,5.45683408409687,5.55246932062228,18287668.996723,0.0,1.0
2019-05-23,9.47,9.58,9.37,9.57,5973977,5.32744523468015,5.38932685831423,5.27118921319461,5.38370125616568,10619266.777577,0.0,1.0
2019-05-24,9.27,9.6,9.25,9.55,7630313,5.21493319170908,5.40057806261134,5.20368198741197,5.37245005186857,13563548.9295346,0.0,1.0
2019-05-28,9.23,9.35,9.12,9.3,8936360,5.19243078311486,5.2599380088975,5.13054915948077,5.23180999815474,15885161.7373934,0.0,1.0
2019-05-29,9.25,9.4,9.07,9.3,6480949,5.20368198741197,5.28806601964027,5.10242114873801,5.23180999815474,11520453.8622882,0.0,1.0
2019-05-30,9.28,9.41,9.2,9.25,5605952,5.22055879385763,5.29369162178882,5.1755539766692,5.20368198741197,9965070.14176512,0.0,1.0
2019-05-31,8.94,9.29,8.87,9.01,8882521,5.02928832080681,5.22618439600618,4.98990910576694,5.06866753584668,15789458.2045479,0.0,1.0
2019-06-03,9.05,9.27,8.82,8.92,5233374,5.0911699444409,5.21493319170908,4.96178109502417,5.0180371165097,9302780.15011365,0.0,1.0
2019-06-04,9.55,9.55,9.17,9.22,5221917,5.37245005186857,5.37245005186857,5.15867717022354,5.18680518096631,9282414.33024681,0.0,1.0
2019-06-05,9.35,9.64,9.2,9.64,10374205,5.2599380088975,5.42308047120555,5.1755539766692,5.42308047120555,18441057.0211894,0.0,1.0
2019-06-06,9.63,9.86,9.45,9.86,9579829,5.417454869057,5.54684371847373,5.31619403038304,5.54684371847373,17028984.1816547,0.0,1.0
2019-06-07,9.51,9.79,9.49,9.66,7715123,5.34994764327436,5.50746450343386,5.33869643897725,5.43433167550266,13714306.1245165,0.0,1.0
2019-06-10,9.65,9.81,9.52,9.59,5195898,5.42870607335411,5.51871570773096,5.35557324542291,5.39495246046279,9236163.28135829,0.0,1.0
2019-06-11,9.6,9.82,9.47,9.76,4951004,5.40057806261134,5.52434130987952,5.32744523468015,5.4905876969882,8800842.77071222,0.0,1.0
2019-06-12,9.41,9.56,9.34,9.51,4799091,5.29369162178882,5.37807565401713,5.25431240674895,5.34994764327436,8530804.12242448,0.0,1.0
2019-06-13,9.42,9.51,9.34,9.44,6528469,5.29931722393738,5.34994764327436,5.25431240674895,5.31056842823448,11604924.8197878,0.0,1.0
2019-06-14,9.04,9.35,9.01,9.31,7101708,5.08554434229235,5.2599380088975,5.06866753584668,5.23743560030329,12623907.2946637,0.0,1.0
2019-06-17,8.89,9.06,8.88,9.05,8067862,5.00116031006404,5.09679554658945,4.99553470791549,5.0911699444409,14341330.5579644,0.0,1.0
2019-06-18,9.12,9.31,8.97,8.97,7746863,5.13054915948077,5.23743560030329,5.04616512725247,5.04616512725247,13770726.7514322,0.0,1.0
2019-06-19,9.34,9.51,9.2,9.2,6306148,5.25431240674895,5.34994764327436,5.1755539766692,5.1755539766692,11209729.7915415,0.0,1.0
2019-06-20,9.55,9.68,9.45,9.52,4859465,5.37245005186857,5.44558287979977,5.31619403038304,5.35557324542291,8638124.1895137,0.0,1.0
2019-06-21,9.43,9.51,9.36,9.5,4344326,5.30494282608593,5.34994764327436,5.26556361104606,5.34432204112581,7722419.54777599,0.0,1.0
2019-06-24,9.41,9.48,9.34,9.39,3888706,5.29369162178882,5.3330708368287,5.25431240674895,5.28244041749172,6912515.13582402,0.0,1.0
2019-06-25,9.31,9.53,9.24,9.4,7095053,5.23743560030329,5.36119884757147,5.19805638526342,5.28806601964027,12612077.4499213,0.0,1.0
2019-06-26,9.49,9.58,9.42,9.46,3661124,5.33869643897725,5.38932685831423,5.29931722393738,5.32181963253159,6507968.21979562,0.0,1.0
2019-06-27,9.44,9.58,9.41,9.51,5073256,5.31056842823448,5.38932685831423,5.29369162178882,5.34994764327436,9018156.39647482,0.0,1.0
2019-06-28,9.57,9.61,9.39,9.5,8611878,5.38370125616568,5.40620366475989,5.28244041749172,5.34432204112581,15308366.5936355,0.0,1.0
2019-07-01,9.77,10.04,9.74,10.0,7777668,5.49621329913675,5.64810455714769,5.47933649269109,5.62560214855348,13825485.3340453,0.0,1.0
2019-07-02,9.56,9.76,9.45,9.72,7691478,5.37807565401713,5.4905876969882,5.31619403038304,5.46808528839398,13672275.068328,0.0,1.0
2019-07-03,9.78,9.84,9.56,9.59,3528757,5.5018389012853,5.53559251417662,5.37807565401713,5.39495246046279,6272674.29657705,0.0,1.0
2019-07-05,9.8,9.82,9.59,9.68,5480726,5.51309010558241,5.52434130987952,5.39495246046279,5.44558287979977,9742469.97080885,0.0,1.0
2019-07-08,9.71,9.86,9.64,9.65,3670155,5.46245968624543,5.54684371847373,5.42308047120555,5.42870607335411,6524021.61241301,0.0,1.0
2019-07-09,9.72,9.79,9.63,9.64,2678522,5.46808528839398,5.50746450343386,5.417454869057,5.42308047120555,4761307.19746816,0.0,1.0
2019-07-10,9.71,9.8,9.66,9.75,2831582,5.46245968624543,5.51309010558241,5.43433167550266,5.48496209483964,5033384.73860632,0.0,1.0
2019-07-11,9.58,9.72,9.52,9.72,3344724,5.38932685831423,5.46808528839398,5.35557324542291,5.46808528839398,5945539.53812755,0.0,1.0
2019-07-12,9.9,9.92,9.61,9.61,3351132,5.56934612706794,5.58059733136505,5.40620366475989,5.40620366475989,5956930.31876007,0.0,1.0
2019-07-15,9.75,9.96,9.69,9.9,2982002,5.48496209483964,5.60309973995927,5.45120848194832,5.56934612706794,5300769.44877229,0.0,1.0
2019-07-16,9.65,9.78,9.63,9.72,3307655,5.42870607335411,5.5018389012853,5.417454869057,5.46808528839398,5879646.14748041,0.0,1.0
2019-07-17,9.74,9.82,9.53,9.61,6171684,5.47933649269109,5.52434130987952,5.36119884757147,5.40620366475989,10970708.2673575,0.0,1.0
2019-07-18,9.85,9.91,9.61,9.73,4849042,5.54121811632518,5.5749717292165,5.40620366475989,5.47371089054254,8619596.39511095,0.0,1.0
2019-07-19,9.78,9.97,9.76,9.87,3093469,5.5018389012853,5.60872534210782,5.4905876969882,5.55246932062228,5498911.79346095,0.0,1.0
2019-07-22,9.98,10.02,9.83,9.85,5088406,5.61435094425637,5.63685335285059,5.52996691202807,5.54121811632518,9045086.84694028,0.0,1.0
2019-07-23,10.1,10.15,9.94,10.05,3329368,5.68185817003901,5.70998618078178,5.59184853566216,5.65373015929625,5918242.90463926,0.0,1.0
2019-07-24,10.31,10.33,10.05,10.07,4913072,5.79999581515864,5.81124701945574,5.65373015929625,5.66498136359335,8733415.32206167,0.0,1.0
2019-07-25,9.94,10.21,9.65,10.15,8625359,5.59184853566216,5.7437397936731,5.42870607335411,5.70998618078178,15332330.250581,0.0,1.0
2019-07-26,11.26,11.33,10.5,10.6,14480307,6.33442801927122,6.37380723431109,5.90688225598115,5.96313827746669,25740012.566874,0.0,1.0
2019-07-29,11.29,11.33,11.12,11.22,6205572,6.35130482571688,6.37380723431109,6.25566958919147,6.311925610677,11030947.1522007,0.0,1.0
2019-07-30,11.46,11.49,11.09,11.18,5110945,6.44694006224229,6.46381686868795,6.23879278274581,6.28942320208279,9085151.89136541,0.0,1.0
2019-07-31,11.15,11.5,10.94,11.44,8568655,6.27254639563713,6.4694424708365,6.15440875051751,6.43568885794518,15231533.9295781,0.0,1.0
2019-08-01,10.94,11.53,10.72,11.13,10764548,6.15440875051751,6.48631927728216,6.03064550324933,6.26129519134002,19134925.8545912,0.0,1.0
2019-08-02,10.74,11.02,10.56,10.87,4154483,6.04189670754644,6.19941356770593,5.94063586887247,6.11502953547763,7384957.00601268,0.0,1.0
2019-08-05,10.32,10.51,10.25,10.4,4786719,5.80562141730719,5.91250785812971,5.76624220226732,5.85062623449562,8508811.81000476,0.0,1.0
2019-08-06,10.41,10.56,10.22,10.48,4116634,5.85625183664417,5.94063586887247,5.74936539582166,5.89563105168405,7317677.09712376,0.0,1.0
2019-08-07,10.47,10.51,10.16,10.22,5414383,5.89000544953549,5.91250785812971,5.71561178293034,5.74936539582166,9624539.48399499,0.0,1.0
2019-08-08,10.53,10.69,10.49,10.55,3368863,5.92375906242681,6.01376869680367,5.9012566538326,5.93501026672392,5988448.72253585,0.0,1.0
2019-08-09,10.39,10.52,10.22,10.41,4608385,5.84500063234707,5.91813346027826,5.74936539582166,5.85625183664417,8191807.52265775,0.0,1.0
2019-08-12,10.2,10.4,10.15,10.31,2559717,5.73811419152455,5.85062623449562,5.70998618078178,5.79999581515864,4550120.91578176,0.0,1.0
2019-08-13,10.42,10.62,10.21,10.24,3687795,5.86187743879273,5.97438948176379,5.7437397936731,5.76061660011876,6555378.25572725,0.0,1.0
2019-08-14,9.91,10.26,9.87,10.13,5352131,5.5749717292165,5.77186780441587,5.55246932062228,5.69873497648468,9513881.10760054,0.0,1.0
2019-08-15,9.68,9.98,9.65,9.93,3467498,5.44558287979977,5.61435094425637,5.42870607335411,5.58622293351361,6163781.06455964,0.0,1.0
2019-08-16,9.99,10.06,9.79,9.79,3371626,5.61997654640493,5.6593557614448,5.50746450343386,5.50746450343386,5993360.19676925,0.0,1.0
2019-08-19,10.02,10.26,9.98,10.13,5977660,5.63685335285059,5.77186780441587,5.61435094425637,5.69873497648468,10625813.6323008,0.0,1.0
2019-08-20,9.94,10.11,9.82,9.95,3785015,5.59184853566216,5.68748377218757,5.52434130987952,5.59747413781071,6728195.31145345,0.0,1.0
2019-08-21,9.99,10.12,9.93,10.11,3761114,5.61997654640493,5.69310937433612,5.58622293351361,5.68748377218757,6685709.19286765,0.0,1.0
2019-08-22,10.26,10.32,10.01,10.06,5395301,5.77186780441587,5.80562141730719,5.63122775070203,5.6593557614448,9590619.55952094,0.0,1.0
2019-08-23,9.71,10.16,9.67,10.11,4047584,5.46245968624543,5.71561178293034,5.43995727765121,5.68748377218757,7194934.6809759,0.0,1.0
2019-08-26,9.49,9.89,9.44,9.89,5384432,5.33869643897725,5.56372052491939,5.31056842823448,5.56372052491939,9571298.9610979,0.0,1.0
2019-08-27,9.11,9.57,9.06,9.57,5400536,5.12492355733222,5.38370125616568,5.09679554658945,5.38370125616568,9599925.23002831,0.0,1.0
2019-08-28,9.26,9.29,8.98,9.06,4688259,5.20930758956052,5.22618439600618,5.05179072940102,5.09679554658945,8333790.54579162,0.0,1.0
2019-08-29,9.58,9.65,9.43,9.46,3169748,5.38932685831423,5.42870607335411,5.30494282608593,5.32181963253159,5634504.38957018,0.0,1.0
2019-08-30,9.63,9.76,9.55,9.73,2864506,5.417454869057,5.4905876969882,5.37245005186857,5.47371089054254,5091910.02910961,0.0,1.0
2019-09-03,9.51,9.62,9.41,9.54,3326220,5.34994764327436,5.41182926690845,5.29369162178882,5.36682444972002,5912647.05922241,0.0,1.0
2019-09-04,9.81,9.83,9.56,9.62,4850701,5.51871570773096,5.52996691202807,5.37807565401713,5.41182926690845,8622545.41275599,0.0,1.0
2019-09-05,10.38,10.4,9.96,10.0,4086144,5.83937503019851,5.85062623449562,5.60309973995927,5.62560214855348,7263478.45456984,0.0,1.0
2019-09-06,10.23,10.45,10.21,10.42,5818031,5.75499099797021,5.87875424523839,5.7437397936731,5.86187743879273,10342059.1189443,0.0,1.0
2019-09-09,10.55,10.6,10.21,10.25,4091758,5.93501026672392,5.96313827746669,5.7437397936731,5.76624220226732,7273457.83073572,0.0,1.0
2019-09-10,10.84,10.89,10.46,10.53,3619276,6.09815272903197,6.12628073977474,5.88437984738694,5.92375906242681,6433579.73853631,0.0,1.0
2019-09-11,10.79,10.9,10.65,10.84,3419706,6.0700247182892,6.13190634192329,5.99126628820946,6.09815272903197,6078826.60326294,0.0,1.0
2019-09-12,10.92,11.07,10.58,10.77,4727332,6.1431575462204,6.2275415784487,5.95188707316958,6.0587735139921,8403246.22176765,0.0,1.0
2019-09-13,10.86,11.02,10.84,10.98,2124056,6.10940393332908,6.19941356770593,6.09815272903197,6.17691115911172,3775695.3725321,0.0,1.0
2019-09-16,10.8,10.93,10.72,10.77,1767615,6.07565032043776,6.14878314836895,6.03064550324933,6.0587735139921,3142090.31019819,0.0,1.0
2019-09-17,10.73,10.8,10.59,10.63,3810083,6.03627110539788,6.07565032043776,5.95751267531814,5.98001508391235,6772755.87463947,0.0,1.0
2019-09-18,10.7,10.86,10.54,10.72,2756990,6.01939429895222,6.10940393332908,5.92938466457537,6.03064550324933,4900790.93259183,0.0,1.0
2019-09-19,10.67,10.77,10.61,10.72,2481936,6.00251749250656,6.0587735139921,5.96876387961524,6.03064550324933,4411858.38326336,0.0,1.0
2019-09-20,10.48,10.75,10.45,10.69,2593330,5.89563105168405,6.04752230969499,5.87875424523839,6.01376869680367,4609870.96406529,0.0,1.0
2019-09-23,10.52,10.58,10.37,10.43,2472402,5.91813346027826,5.95188707316958,5.83374942804996,5.86750304094128,4394910.86413875,0.0,1.0
2019-09-24,10.23,10.81,10.21,10.65,4873116,5.75499099797021,6.08127592258631,5.7437397936731,5.99126628820946,8662390.03633244,0.0,1.0
2019-09-25,10.52,10.59,10.22,10.22,3651376,5.91813346027826,5.95751267531814,5.74936539582166,5.74936539582166,6490640.29694827,0.0,1.0
2019-09-26,10.5,10.55,10.41,10.53,3239681,5.90688225598115,5.93501026672392,5.85625183664417,5.92375906242681,5758816.41547123,0.0,1.0
2019-09-27,10.38,10.57,10.33,10.48,2709611,5.83937503019851,5.94626147102103,5.81124701945574,5.89563105168405,4816570.61492827,0.0,1.0
2019-09-30,10.47,10.52,10.37,10.44,3590595,5.89000544953549,5.91813346027826,5.83374942804996,5.87312864308983,6382596.75175085,0.0,1.0
2019-10-01,10.34,10.66,10.26,10.57,3687571,5.8168726216043,5.99689189035801,5.77186780441587,5.94626147102103,6554980.07612961,0.0,1.0
2019-10-02,10.08,10.24,10.0,10.21,7795029,5.67060696574191,5.76061660011876,5.62560214855348,5.7437397936731,13856346.03045,0.0,1.0
2019-10-03,9.88,10.11,9.74,10.07,4824674,5.55809492277084,5.68748377218757,5.47933649269109,5.66498136359335,8576280.14316756,0.0,1.0
2019-10-04,9.95,9.98,9.8,9.97,5662859,5.59747413781071,5.61435094425637,5.51309010558241,5.60872534210782,10066227.3130284,0.0,1.0
2019-10-07,9.96,10.12,9.86,9.86,3411687,5.60309973995927,5.69310937433612,5.54684371847373,5.54684371847373,6064572.12918487,0.0,1.0
2019-10-08,9.35,9.9,9.33,9.84,6727077,5.2599380088975,5.56934612706794,5.2486868046004,5.53559251417662,11957967.9158963,0.0,1.0
2019-10-09,9.54,9.57,9.35,9.44,5256218,5.36682444972002,5.38370125616568,5.2599380088975,5.31056842823448,9343387.35872308,0.0,1.0
2019-10-10,9.61,9.83,9.54,9.59,3872726,5.40620366475989,5.52996691202807,5.36682444972002,5.39495246046279,6884109.2877423,0.0,1.0
2019-10-11,9.82,10.1,9.65,9.74,6480455,5.52434130987952,5.68185817003901,5.42870607335411,5.47933649269109,11519575.7340684,0.0,1.0
2019-10-14,9.79,9.87,9.73,9.83,1757868,5.50746450343386,5.55246932062228,5.47371089054254,5.52996691202807,3124764.16493833,0.0,1.0
2019-10-15,10.02,10.11,9.77,9.77,4230739,5.63685335285059,5.68748377218757,5.49621329913675,5.49621329913675,7520508.71760964,0.0,1.0
2019-10-16,10.17,10.24,10.01,10.03,5966938,5.72123738507889,5.76061660011876,5.63122775070203,5.64247895499914,10606754.3392387,0.0,1.0
2019-10-17,10.12,10.23,10.01,10.18,2903105,5.69310937433612,5.75499099797021,5.63122775070203,5.72686298722744,5160523.12861563,0.0,1.0
2019-10-18,9.97,10.16,9.89,10.11,2696727,5.60872534210782,5.71561178293034,5.56372052491939,5.68748377218757,4793668.17771394,0.0,1.0
2019-10-21,10.43,10.57,10.01,10.06,6015163,5.86750304094128,5.94626147102103,5.63122775070203,5.6593557614448,10692478.4959183,0.0,1.0
2019-10-22,10.46,10.67,10.33,10.41,5210874,5.88437984738694,6.00251749250656,5.81124701945574,5.85625183664417,9262784.43160059,0.0,1.0
2019-10-23,10.25,10.51,10.14,10.48,11567790,5.76624220226732,5.91250785812971,5.70436057863323,5.89563105168405,20562758.7848075,0.0,1.0
2019-10-24,10.39,10.47,10.21,10.31,9920491,5.84500063234707,5.89000544953549,5.7437397936731,5.79999581515864,17634540.6909923,0.0,1.0
2019-10-25,11.61,11.65,10.22,10.5,15271862,6.53132409447059,6.5538265030648,5.74936539582166,5.90688225598115,27147070.8321008,0.0,1.0
2019-10-28,11.73,11.98,11.49,11.76,7954488,6.59883132025323,6.73947137396707,6.46381686868795,6.61570812669889,14139798.3539333,0.0,1.0
2019-10-29,11.82,12.0,11.66,11.66,10295576,6.64946173959021,6.75072257826418,6.55945210521336,6.55945210521336,18301287.0944799,0.0,1.0
2019-10-30,11.91,11.99,11.66,11.74,6681037,6.70009215892719,6.74509697611562,6.55945210521336,6.60445692240179,11876127.7878812,0.0,1.0
2019-10-31,11.75,11.89,11.56,11.89,5744255,6.61008252455034,6.68884095463009,6.50319608372782,6.68884095463009,10210915.8243212,0.0,1.0
2019-11-01,12.25,12.26,11.76,11.82,6163943,6.89136263197801,6.89698823412657,6.61570812669889,6.64946173959021,10956947.9626016,0.0,1.0
2019-11-04,12.16,12.38,12.04,12.3,5994975,6.84073221264103,6.96449545990921,6.77322498685839,6.91949064272078,10656592.5596809,0.0,1.0
2019-11-05,11.79,12.27,11.21,12.14,10806862,6.63258493314455,6.90261383627512,6.30630000852845,6.82948100834392,19210142.6916206,0.0,1.0
2019-11-06,11.71,11.95,11.6,11.83,5532941,6.58758011595612,6.72259456752141,6.52569849232204,6.65508734173877,9835286.70157149,0.0,1.0
2019-11-07,11.83,11.97,11.72,11.86,3089326,6.65508734173877,6.73384577181852,6.59320571810468,6.67196414818443,5491547.24849208,0.0,1.0
2019-11-08,11.84,11.85,11.68,11.77,2767853,6.66071294388732,6.66633854603587,6.57070330951046,6.62133372884745,4920100.86548993,0.0,1.0
2019-11-11,11.83,11.96,11.5,11.74,6174329,6.65508734173877,6.72822016966996,6.4694424708365,6.60445692240179,10975409.9862672,0.0,1.0
2019-11-12,11.94,12.17,11.76,11.8,4487061,6.71696896537285,6.84635781478958,6.61570812669889,6.63821053529311,7976143.49808539,0.0,1.0
2019-11-13,12.34,12.38,11.71,11.83,6400597,6.94199305131499,6.96449545990921,6.58758011595612,6.65508734173877,11377621.1523344,0.0,1.0
2019-11-14,11.94,12.3,11.88,12.22,5658918,6.71696896537285,6.91949064272078,6.68321535248153,6.87448582553235,10059221.8407324,0.0,1.0
2019-11-15,12.18,12.24,11.98,12.07,3389939,6.85198341693814,6.88573702982946,6.73947137396707,6.79010179330405,6025913.1564639,0.0,1.0
2019-11-18,11.98,12.15,11.94,12.15,3109575,6.73947137396707,6.83510661049248,6.71696896537285,6.83510661049248,5527541.61756634,0.0,1.0
2019-11-19,11.94,12.11,11.86,12.11,3443013,6.71696896537285,6.81260420189826,6.67196414818443,6.81260420189826,6120256.83488,0.0,1.0
2019-11-20,11.82,11.93,11.66,11.87,3163706,6.64946173959021,6.7113433632243,6.55945210521336,6.67758975033298,5623764.20595881,0.0,1.0
2019-11-21,11.71,11.79,11.59,11.78,2452295,6.58758011595612,6.63258493314455,6.52007289017348,6.626959330996,4359168.912488,0.0,1.0
2019-11-22,11.78,11.85,11.67,11.74,2150397,6.626959330996,6.66633854603587,6.56507770736191,6.60445692240179,3822518.80459221,0.0,1.0
2019-11-25,12.04,12.05,11.77,11.83,3116907,6.77322498685839,6.77885058900694,6.62133372884745,6.65508734173877,5540574.88903913,0.0,1.0
2019-11-26,11.94,12.06,11.89,12.02,5232186,6.71696896537285,6.7844761911555,6.68884095463009,6.76197378256128,9300668.37617617,0.0,1.0
2019-11-27,12.11,12.13,11.93,12.01,2522291,6.81260420189826,6.82385540619537,6.7113433632243,6.75634818041273,4483592.92640089,0.0,1.0
2019-11-29,11.87,12.03,11.85,11.99,952599,6.67758975033298,6.76759938470984,6.66633854603587,6.74509697611562,1693328.06488092,0.0,1.0
2019-12-02,11.65,11.95,11.61,11.84,3046063,6.5538265030648,6.72259456752141,6.53132409447059,6.66071294388732,5414643.48093518,0.0,1.0
2019-12-03,11.36,11.53,11.3,11.47,7973514,6.39068404075675,6.48631927728216,6.35693042786543,6.45256566439084,14173618.7335079,0.0,1.0
2019-12-04,11.44,11.72,11.4,11.49,7171813,6.43568885794518,6.59320571810468,6.41318644935097,6.46381686868795,12748525.0656129,0.0,1.0
2019-12-05,10.99,11.51,10.98,11.46,7047504,6.18253676126027,6.47506807298505,6.17691115911172,6.44694006224229,12527554.9423845,0.0,1.0
2019-12-06,11.45,11.55,11.1,11.1,11032546,6.44131446009373,6.49757048157927,6.24441838489436,6.24441838489436,19611315.746594,0.0,1.0
2019-12-09,11.18,11.51,11.17,11.4,2481697,6.28942320208279,6.47506807298505,6.28379759993424,6.41318644935097,4411433.53985337,0.0,1.0
2019-12-10,11.24,11.33,11.13,11.19,2510394,6.32317681497411,6.37380723431109,6.26129519134002,6.29504880423134,4462444.96803867,0.0,1.0
2019-12-11,11.54,11.55,11.18,11.24,3714441,6.49194487943072,6.49757048157927,6.28942320208279,6.32317681497411,6602743.85197165,0.0,1.0
2019-12-12,12.01,12.03,11.48,11.53,5016772,6.75634818041273,6.76759938470984,6.45819126653939,6.48631927728216,8917751.14471963,0.0,1.0
2019-12-13,12.0,12.25,11.94,12.0,3447283,6.75072257826418,6.89136263197801,6.71696896537285,6.75072257826418,6127847.13346002,0.0,1.0
2019-12-16,12.44,12.49,12.06,12.07,5810244,6.99824907280053,7.0263770835433,6.7844761911555,6.79010179330405,10328217.0451638,0.0,1.0
2019-12-17,12.65,12.7,12.45,12.5,4106911,7.11638671792015,7.14451472866292,7.00387467494908,7.03200268569185,7300393.61396365,0.0,1.0
2019-12-18,12.71,12.83,12.59,12.66,4875912,7.15014033081147,7.21764755659411,7.08263310502883,7.12201232006871,8667360.17095299,0.0,1.0
2019-12-19,12.8,12.85,12.67,12.67,4586900,7.20077075014845,7.22889876089122,7.12763792221726,7.12763792221726,8153616.05544651,0.0,1.0
2019-12-20,12.63,12.85,12.55,12.85,5332287,7.10513551362305,7.22889876089122,7.06013069643462,7.22889876089122,9478606.66145951,0.0,1.0
2019-12-23,12.75,12.76,12.56,12.71,2990665,7.17264273940569,7.17826834155424,7.06575629858317,7.15014033081147,5316168.68919355,0.0,1.0
2019-12-24,12.78,12.82,12.69,12.78,957313,7.18951954585135,7.21202195444556,7.13888912651437,7.18951954585135,1701707.61230628,0.0,1.0
2019-12-26,12.84,12.87,12.65,12.79,1584676,7.22327315874267,7.24014996518833,7.11638671792015,7.1951451479999,2816900.23246217,0.0,1.0
2019-12-27,12.68,12.86,12.66,12.84,1045981,7.13326352436581,7.23452436303977,7.12201232006871,7.22327315874267,1859322.73982254,0.0,1.0
2019-12-30,12.62,12.74,12.56,12.69,2051217,7.09950991147449,7.16701713725713,7.06575629858317,7.13888912651437,3646217.67738665,0.0,1.0
2019-12-31,12.62,12.73,12.56,12.59,1296883,7.09950991147449,7.16139153510858,7.06575629858317,7.08263310502883,2305322.99610535,0.0,1.0
2020-01-02,12.78,12.79,12.61,12.77,4477632,7.18951954585135,7.1951451479999,7.09388430932594,7.18389394370279,7959382.62564717,0.0,1.0
2020-01-03,12.55,12.65,12.42,12.55,2482460,7.06013069643462,7.11638671792015,6.98699786850342,7.06013069643462,4412789.83910783,0.0,1.0
2020-01-06,12.32,12.47,12.25,12.38,2411882,6.93074184701789,7.01512587924619,6.89136263197801,6.96449545990921,4287331.26927607,0.0,1.0
2020-01-07,12.53,12.6,12.35,12.36,2838865,7.04887949213751,7.08825870717738,6.94761865346355,6.9532442556121,5046330.90829212,0.0,1.0
2020-01-08,12.66,12.72,12.42,12.49,2913838,7.12201232006871,7.15576593296003,6.98699786850342,7.0263770835433,5179601.9751401,0.0,1.0
2020-01-09,12.64,12.75,12.49,12.7,2406342,7.1107611157716,7.17264273940569,7.0263770835433,7.14451472866292,4277483.43458441,0.0,1.0
2020-01-10,12.65,12.76,12.6,12.69,2499360,7.11638671792015,7.17826834155424,7.08825870717738,7.13888912651437,4442831.06767987,0.0,1.0
2020-01-13,13.19,13.22,12.66,12.66,4572729,7.42016923394204,7.4370460403877,7.12201232006871,7.12201232006871,8128425.86313323,0.0,1.0
2020-01-14,13.37,13.43,13.07,13.17,5589881,7.521430072616,7.55518368550732,7.3526620081594,7.40891802964493,9936502.53322187,0.0,1.0
2020-01-15,13.41,13.43,13.16,13.35,3338825,7.54393248121022,7.55518368550732,7.40329242749638,7.51017886831889,5935053.54952717,0.0,1.0
2020-01-16,13.41,13.47,13.29,13.44,3339455,7.54393248121022,7.57768609410154,7.47642525542757,7.56080928765588,5936173.42964553,0.0,1.0
2020-01-17,13.55,13.64,13.38,13.54,4772547,7.62269091128996,7.67332133062695,7.52705567476456,7.61706530914141,8483619.84010401,0.0,1.0
2020-01-21,13.45,13.61,13.38,13.48,4049553,7.56643488980443,7.65644452418129,7.52705567476456,7.58331169625009,7198434.75074267,0.0,1.0
2020-01-22,13.32,13.55,13.24,13.49,3168733,7.49330206187324,7.62269091128996,7.44829724468481,7.58893729839864,5632700.13826836,0.0,1.0
2020-01-23,13.53,13.56,13.02,13.22,2800096,7.61143970699286,7.62831651343852,7.32453399741663,7.4370460403877,4977415.61891289,0.0,1.0
2020-01-24,13.47,13.76,13.37,13.64,3201885,7.57768609410154,7.74082855640959,7.521430072616,7.67332133062695,5691630.71871925,0.0,1.0
2020-01-27,12.83,13.2,12.76,13.06,4310454,7.21764755659411,7.42579483609059,7.17826834155424,7.34703640601084,7662209.10433269,0.0,1.0
2020-01-28,13.08,13.23,12.83,13.01,3844310,7.35828761030795,7.44267164253625,7.21764755659411,7.31890839526808,6833597.36164154,0.0,1.0
2020-01-29,13.09,13.33,12.94,13.24,5808117,7.3639132124565,7.49892766402179,7.2795291802282,7.44829724468481,10324436.1165737,0.0,1.0
2020-01-30,12.94,13.06,12.56,12.93,6510087,7.2795291802282,7.34703640601084,7.06575629858317,7.27390357807965,11572249.2065564,0.0,1.0
2020-01-31,13.15,14.0,12.5,14.0,17067243,7.39766682534783,7.87584300797487,7.03200268569185,7.87584300797487,30338517.6365316,0.0,1.0
2020-02-03,12.84,13.52,12.69,13.29,6643011,7.22327315874267,7.6058141048443,7.13888912651437,7.47642525542757,11808533.2460066,0.0,1.0
2020-02-04,13.31,13.38,12.99,13.1,4647459,7.48767645972468,7.52705567476456,7.30765719097097,7.36953881460506,8261264.97622127,0.0,1.0
2020-02-05,13.54,13.61,13.19,13.5,8549741,7.61706530914141,7.65644452418129,7.42016923394204,7.5945629005472,15197912.6398023,0.0,1.0
2020-02-06,13.56,13.73,13.39,13.6,4739178,7.62831651343852,7.72395174996393,7.53268127691311,7.65081892203273,8424303.5231679,0.0,1.0
2020-02-07,13.21,13.41,13.12,13.4,4271659,7.43142043823915,7.54393248121022,7.38079001890216,7.53830687906166,7593247.59767873,0.0,1.0
2020-02-10,13.01,13.21,12.83,13.11,3749094,7.31890839526808,7.43142043823915,7.21764755659411,7.37516441675361,6664342.59124423,0.0,1.0
2020-02-11,13.41,13.5,13.03,13.11,5019109,7.54393248121022,7.5945629005472,7.33015959956518,7.37516441675361,8921905.36668251,0.0,1.0
2020-02-12,13.71,13.8,13.39,13.53,4386228,7.71270054566682,7.7633309650038,7.53268127691311,7.61143970699286,7796904.01875973,0.0,1.0
2020-02-13,13.64,13.75,13.46,13.62,2741208,7.67332133062695,7.73520295426103,7.57206049195298,7.66207012632984,4872737.04683302,0.0,1.0
2020-02-14,13.58,13.7,13.49,13.62,2964675,7.63956771773563,7.70707494351827,7.58893729839864,7.66207012632984,5269969.19034225,0.0,1.0
2020-02-18,13.21,13.53,13.14,13.4,3411996,7.43142043823915,7.61143970699286,7.39204122319927,7.53830687906166,6065121.40371912,0.0,1.0
2020-02-19,13.335,13.46,13.24,13.24,3560323,7.50174046509607,7.57206049195298,7.44829724468481,7.44829724468481,6328785.62326963,0.0,1.0
2020-02-20,13.82,13.89,13.22,13.3,5900514,7.77458216930091,7.81396138434078,7.4370460403877,7.48205085757613,10488679.8678382,0.0,1.0
2020-02-21,13.24,13.67,13.16,13.67,4802953,7.44829724468481,7.69019813707261,7.40329242749638,7.69019813707261,8537669.1653088,0.0,1.0
2020-02-24,12.74,13.01,12.55,12.59,5266914,7.16701713725713,7.31890839526808,7.06013069643462,7.08263310502883,9362400.43451045,0.0,1.0
2020-02-25,12.34,12.92,12.3,12.85,4913154,6.94199305131499,7.2682779759311,6.91949064272078,7.22889876089122,8733561.08423581,0.0,1.0
2020-02-26,11.97,12.66,11.95,12.46,5750338,6.73384577181852,7.12201232006871,6.72259456752141,7.00950027709764,10221728.8890196,0.0,1.0
2020-02-27,11.39,11.85,11.37,11.57,8323684,6.40756084720241,6.66633854603587,6.39630964290531,6.50882168587638,14796076.5446954,0.0,1.0
2020-02-28,11.11,11.24,10.76,10.87,7188463,6.25004398704292,6.32317681497411,6.05314791184354,6.11502953547763,12778121.8973126,0.0,1.0
2020-03-02,11.72,11.72,11.03,11.26,4099433,6.59320571810468,6.59320571810468,6.20503916985449,6.33442801927122,7287100.8147174,0.0,1.0
2020-03-03,11.37,12.1,11.25,11.83,6207525,6.39630964290531,6.80697859974971,6.32880241712266,6.65508734173877,11034418.7805676,0.0,1.0
2020-03-04,11.63,11.78,11.37,11.59,4744777,6.5425752987677,6.626959330996,6.39630964290531,6.52007289017348,8434256.23552144,0.0,1.0
2020-03-05,11.0,11.44,10.88,11.25,6770824,6.18816236340883,6.43568885794518,6.12065513762619,6.32880241712266,12035732.0357981,0.0,1.0
2020-03-06,10.69,11.07,10.49,10.57,3702781,6.01376869680367,6.2275415784487,5.9012566538326,5.94626147102103,6582017.18184444,0.0,1.0
2020-03-09,9.41,9.96,9.41,9.79,4405798,5.29369162178882,5.60309973995927,5.29369162178882,5.50746450343386,7831691.40592865,0.0,1.0
2020-03-10,10.2,10.24,9.65,9.82,6018283,5.73811419152455,5.76061660011876,5.42870607335411,5.52434130987952,10698024.5688855,0.0,1.0
2020-03-11,9.38,10.04,9.29,9.87,6378023,5.27681481534316,5.64810455714769,5.22618439600618,5.55246932062228,11337493.8923471,0.0,1.0
2020-03-12,8.06,8.82,7.93,8.53,6541573,4.5342353317341,4.96178109502417,4.46110250380291,4.79863863271612,11628218.3262498,0.0,1.0
2020-03-13,8.15,8.85,7.6,8.47,6780367,4.58486575107109,4.97865790146983,4.27545763290064,4.7648850198248,12052695.5532101,0.0,1.0
2020-03-16,6.56,7.13,6.49,6.7,7519308,3.69039500945108,4.01105433191863,3.65101579441121,3.76915343953083,13366227.8302661,0.0,1.0
2020-03-17,6.58,7.05,5.9,6.68,11365481,3.70164621374819,3.9660495147302,3.31910526764655,3.75790223523372,20203136.8374005,0.0,1.0
2020-03-18,5.88,6.16,5.36,6.08,9378053,3.30785406334945,3.46537092350894,3.01532275162467,3.42036610632052,16670309.6883796,0.0,1.0
2020-03-19,7.25,7.66,5.78,5.88,8666192,4.07856155770127,4.30921124579197,3.25159804186391,3.30785406334945,15404914.4805385,0.0,1.0
2020-03-20,6.66,7.92,6.42,7.71,10667089,3.74665103093662,4.45547690165436,3.61163657937133,4.33733925653473,18961683.955455,0.0,1.0
2020-03-23,6.67,6.97,6.47,6.51,5174203,3.75227663308517,3.92104469754178,3.6397645901141,3.66226699870831,9197598.52077427,0.0,1.0
2020-03-24,7.66,7.84,7.18,7.18,5311632,4.30921124579197,4.41047208446593,4.0391823426614,4.0391823426614,9441890.59186452,0.0,1.0
2020-03-25,8.41,8.92,7.55,7.81,7695264,4.73113140693348,5.0180371165097,4.24732962215788,4.39359527802027,13679005.0145631,0.0,1.0
2020-03-26,8.87,9.41,8.34,8.59,7492513,4.98990910576694,5.29369162178882,4.6917521918936,4.83239224560744,13318597.3734857,0.0,1.0
2020-03-27,8.05,8.74,8.01,8.41,6336379,4.52860972958555,4.91677627783574,4.50610732099134,4.73113140693348,11263468.0389357,0.0,1.0
2020-03-30,8.4,8.47,8.0,8.11,6892800,4.72550580478492,4.7648850198248,4.50048171884278,4.56236334247687,12252555.0474137,0.0,1.0
2020-03-31,8.38,8.77,8.25,8.41,5717941,4.71425460048782,4.9336530842814,4.64112177255662,4.73113140693348,10164140.3871233,0.0,1.0
2020-04-01,7.86,8.09,7.78,7.9,4220828,4.42172328876303,4.55111213817977,4.37671847157461,4.44422569735725,7502891.04800153,0.0,1.0
2020-04-02,7.93,8.23,7.78,7.83,5645681,4.46110250380291,4.62987056825951,4.37671847157461,4.40484648231737,10035691.9151342,0.0,1.0
2020-04-03,7.52,8.12,7.45,7.93,6849736,4.23045281571222,4.56798894462542,4.19107360067234,4.46110250380291,12176005.0197671,0.0,1.0
2020-04-06,8.79,8.84,7.95,8.05,5547840,4.94490428857851,4.97303229932128,4.47235370810002,4.52860972958555,9861770.97757708,0.0,1.0
2020-04-07,8.65,9.64,8.59,9.26,4815817,4.86614585849876,5.42308047120555,4.83239224560744,5.20930758956052,8560536.05077334,0.0,1.0
2020-04-08,8.86,8.96,8.58,8.68,4568755,4.98428350361838,5.04053952510392,4.82676664345889,4.88302266494442,8121361.73045009,0.0,1.0
2020-04-09,8.81,9.27,8.65,9.07,5244560,4.95615549287562,5.21493319170908,4.86614585849876,5.10242114873801,9322664.24377084,0.0,1.0
2020-04-13,8.64,9.06,8.41,8.7,2526787,4.86052025635021,5.09679554658945,4.73113140693348,4.89427386924153,4491584.95975354,0.0,1.0
2020-04-14,8.51,8.99,8.44,8.8,6412305,4.78738742841901,5.05741633154958,4.74800821337914,4.95052989072706,11398433.1466611,0.0,1.0
2020-04-15,8.01,8.4,7.81,8.1,3972516,4.50610732099134,4.72550580478492,4.39359527802027,4.55673774032832,7061494.74331642,0.0,1.0
2020-04-16,7.94,8.03,7.55,7.97,11006488,4.46672810595146,4.51735852528844,4.24732962215788,4.48360491239712,19564995.3717934,0.0,1.0
2020-04-17,8.16,8.42,7.99,8.25,4888157,4.59049135321964,4.73675700908203,4.49485611669423,4.64112177255662,8689126.72976154,0.0,1.0
2020-04-20,7.79,8.04,7.7,7.9,4571597,4.38234407372316,4.522984127437,4.33171365438618,4.44422569735725,8126413.63409516,0.0,1.0
2020-04-21,7.49,7.69,7.36,7.51,9518034,4.21357600926656,4.32608805223763,4.14044318133536,4.22482721356366,16919138.162743,0.0,1.0
2020-04-22,7.72,7.85,7.5,7.73,2992321,4.34296485868329,4.41609768661448,4.21920161141511,4.34859046083184,5319112.37407611,0.0,1.0
2020-04-23,7.93,8.07,7.84,7.85,3646995,4.46110250380291,4.53986093388266,4.41047208446593,4.41609768661448,6482852.68615691,0.0,1.0
2020-04-24,8.1,8.16,7.91,8.01,4135375,4.55673774032832,4.59049135321964,4.4498512995058,4.50610732099134,7350990.8642639,0.0,1.0
2020-04-27,8.81,8.87,8.14,8.16,4771704,4.95615549287562,4.98990910576694,4.57924014892253,4.59049135321964,8482121.33385037,0.0,1.0
2020-04-28,9.11,9.31,8.87,9.11,4175426,5.12492355733222,5.23743560030329,4.98990910576694,5.12492355733222,7422185.02080463,0.0,1.0
2020-04-29,9.82,9.94,9.28,9.51,5032708,5.52434130987952,5.59184853566216,5.22055879385763,5.34994764327436,8946078.77895181,0.0,1.0
2020-04-30,9.76,9.83,9.41,9.66,5099354,5.4905876969882,5.52996691202807,5.29369162178882,5.43433167550266,9064547.87477497,0.0,1.0
2020-05-01,9.0,9.45,8.96,9.45,3688250,5.06304193369813,5.31619403038304,5.04053952510392,5.31619403038304,6556187.05803496,0.0,1.0
2020-05-04,8.88,9.07,8.72,8.95,4383149,4.99553470791549,5.10242114873801,4.90552507353863,5.03491392295536,7791430.82687966,0.0,1.0
2020-05-05,8.91,9.2,8.91,9.03,2937934,5.01241151436115,5.1755539766692,5.01241151436115,5.07991874014379,5222434.72328635,0.0,1.0
2020-05-06,8.85,9.1,8.77,8.86,6735123,4.97865790146983,5.11929795518367,4.9336530842814,4.98428350361838,11972270.3848366,0.0,1.0
2020-05-07,9.3,9.35,8.98,9.03,6445313,5.23180999815474,5.2599380088975,5.05179072940102,5.07991874014379,11457107.7545135,0.0,1.0
2020-05-08,10.01,10.55,9.68,9.99,6283174,5.63122775070203,5.93501026672392,5.44558287979977,5.61997654640493,11168891.4965585,0.0,1.0
2020-05-11,9.88,10.13,9.53,9.8,4580410,5.55809492277084,5.69873497648468,5.36119884757147,5.51309010558241,8142079.51263985,0.0,1.0
2020-05-12,9.71,10.01,9.7,9.98,3909160,5.46245968624543,5.63122775070203,5.45683408409687,5.61435094425637,6948873.91033361,0.0,1.0
2020-05-13,9.2,9.63,8.76,9.5,7576890,5.1755539766692,5.417454869057,4.92802748213285,5.34432204112581,13468584.8730847,0.0,1.0
2020-05-14,9.29,9.32,8.71,9.04,5632280,5.22618439600618,5.24306120245184,4.89989947139008,5.08554434229235,10011870.4651879,0.0,1.0
2020-05-15,9.29,9.33,8.98,9.13,4604337,5.22618439600618,5.2486868046004,5.05179072940102,5.13617476162933,8184611.84850038,0.0,1.0
2020-05-18,10.23,10.35,9.77,9.77,6324496,5.75499099797021,5.82249822375285,5.49621329913675,5.49621329913675,11242344.9667983,0.0,1.0
2020-05-19,9.97,10.26,9.93,10.1,4976896,5.60872534210782,5.77186780441587,5.58622293351361,5.68185817003901,8846868.06598955,0.0,1.0
2020-05-20,10.21,10.46,10.06,10.06,4403549,5.7437397936731,5.88437984738694,5.6593557614448,5.6593557614448,7827693.61166483,0.0,1.0
2020-05-21,9.82,10.27,9.78,10.2,3731188,5.52434130987952,5.77749340656442,5.5018389012853,5.73811419152455,6632513.10965779,0.0,1.0
2020-05-22,9.61,9.92,9.5,9.77,4576367,5.40620366475989,5.58059733136505,5.34432204112581,5.49621329913675,8134892.72641993,0.0,1.0
2020-05-26,9.99,10.33,9.95,10.06,4896292,5.61997654640493,5.81124701945574,5.59747413781071,5.6593557614448,8703587.40398837,0.0,1.0
2020-05-27,10.14,10.26,9.9,10.15,5229325,5.70436057863323,5.77186780441587,5.56934612706794,5.70998618078178,9295582.69836878,0.0,1.0
2020-05-28,9.93,10.18,9.69,10.11,7589310,5.58622293351361,5.72686298722744,5.45120848194832,5.68748377218757,13490662.5097039,0.0,1.0
2020-05-29,9.71,9.89,9.48,9.7,32378550,5.46245968624543,5.56372052491939,5.3330708368287,5.45683408409687,57555705.4071546,0.0,1.0
2020-06-01,10.22,10.4,9.68,9.79,12509200,5.74936539582166,5.85062623449562,5.44558287979977,5.50746450343386,22236197.4232687,0.0,1.0
2020-06-02,10.44,10.47,10.15,10.31,5970226,5.87312864308983,5.89000544953549,5.70998618078178,5.79999581515864,10612599.046904,0.0,1.0
2020-06-03,10.86,10.89,10.44,10.44,8349094,6.10940393332908,6.12628073977474,5.87312864308983,5.87312864308983,14841245.0428028,0.0,1.0
2020-06-04,11.04,11.18,10.76,11.0,6252251,6.21066477200304,6.28942320208279,6.05314791184354,6.18816236340883,11113923.1586216,0.0,1.0
2020-06-05,11.73,11.85,11.38,11.38,7481561,6.59883132025323,6.66633854603587,6.40193524505386,6.40193524505386,13299129.2353011,0.0,1.0
2020-06-08,11.83,12.07,11.71,11.98,5341823,6.65508734173877,6.79010179330405,6.58758011595612,6.73947137396707,9495557.73575909,0.0,1.0
2020-06-09,11.89,12.06,11.27,11.4,7922720,6.68884095463009,6.7844761911555,6.34005362141977,6.41318644935097,14083327.9545678,0.0,1.0
2020-06-10,11.07,11.96,11.05,11.93,6633923,6.2275415784487,6.72822016966996,6.21629037415159,6.7113433632243,11792378.5309023,0.0,1.0
2020-06-11,10.11,10.72,10.01,10.55,4653632,5.68748377218757,6.03064550324933,5.63122775070203,5.93501026672392,8272238.02379376,0.0,1.0
2020-06-12,10.4,10.67,10.09,10.56,4670037,5.85062623449562,6.00251749250656,5.67623256789046,5.94063586887247,8301399.34655851,0.0,1.0
2020-06-15,10.38,10.52,9.89,10.02,5066117,5.83937503019851,5.91813346027826,5.56372052491939,5.63685335285059,9005466.19938749,0.0,1.0
2020-06-16,10.6,10.96,10.43,10.88,4342276,5.96313827746669,6.16565995481461,5.86750304094128,6.12065513762619,7718775.49342258,0.0,1.0
2020-06-17,10.55,10.65,10.34,10.6,4562169,5.93501026672392,5.99126628820946,5.8168726216043,5.96313827746669,8109654.53924444,0.0,1.0
2020-06-18,10.52,10.62,10.36,10.44,3388640,5.91813346027826,5.97438948176379,5.8281238259014,5.87312864308983,6023604.07031508,0.0,1.0
2020-06-19,10.57,11.0,10.4,10.7,5754618,5.94626147102103,6.18816236340883,5.85062623449562,6.01939429895222,10229336.9634746,0.0,1.0
2020-06-22,10.44,10.58,10.33,10.52,4521919,5.87312864308983,5.95188707316958,5.81124701945574,5.91813346027826,8038106.64279331,0.0,1.0
2020-06-23,10.65,10.78,10.46,10.58,3570071,5.99126628820946,6.06439911614065,5.88437984738694,5.95188707316958,6346113.54611697,0.0,1.0
2020-06-24,10.27,10.51,10.11,10.51,13516768,5.77749340656442,5.91250785812971,5.68748377218757,5.91250785812971,24027237.6948583,0.0,1.0
2020-06-25,10.29,10.32,10.07,10.13,5142551,5.78874461086153,5.80562141730719,5.66498136359335,5.69873497648468,9141334.32155758,0.0,1.0
2020-06-26,9.93,10.24,9.88,10.22,2230016,5.58622293351361,5.76061660011876,5.55809492277084,5.74936539582166,3964048.54291626,0.0,1.0
2020-06-29,10.23,10.3,9.92,10.0,3693426,5.75499099797021,5.79437021301008,5.58059733136505,5.62560214855348,6565387.85088046,0.0,1.0
2020-06-30,10.25,10.39,10.11,10.14,6445325,5.76624220226732,5.84500063234707,5.68748377218757,5.70436057863323,11457129.0855634,0.0,1.0
2020-07-01,10.03,10.38,10.01,10.38,4214521,5.64247895499914,5.83937503019851,5.63122775070203,5.83937503019851,7491679.80370543,0.0,1.0
2020-07-02,9.95,10.35,9.9,10.22,3715801,5.59747413781071,5.82249822375285,5.56934612706794,5.74936539582166,6605161.37095733,0.0,1.0
2020-07-06,10.2,10.27,10.06,10.18,2240362,5.73811419152455,5.77749340656442,5.6593557614448,5.72686298722744,3982439.46308231,0.0,1.0
2020-07-07,9.89,10.11,9.85,10.1,4155347,5.56372052491939,5.68748377218757,5.54121811632518,5.68185817003901,7386492.84160358,0.0,1.0
2020-07-08,9.88,9.98,9.72,9.89,2543752,5.55809492277084,5.61435094425637,5.46808528839398,5.56372052491939,4521741.73151238,0.0,1.0
2020-07-09,9.82,9.95,9.53,9.88,2644068,5.52434130987952,5.59747413781071,5.36119884757147,5.55809492277084,4700062.19810598,0.0,1.0
2020-07-10,9.89,9.92,9.74,9.83,2673899,5.56372052491939,5.58059733136505,5.47933649269109,5.52996691202807,4753089.41050434,0.0,1.0
2020-07-13,10.01,10.35,10.01,10.03,4723721,5.63122775070203,5.82249822375285,5.63122775070203,5.64247895499914,8396827.35334318,0.0,1.0
2020-07-14,10.22,10.26,9.83,9.96,3410231,5.74936539582166,5.77186780441587,5.52996691202807,5.60309973995927,6061983.96180021,0.0,1.0
2020-07-15,10.91,10.94,10.34,10.43,4893743,6.13753194407185,6.15440875051751,5.8168726216043,5.86750304094128,8699056.33347771,0.0,1.0
2020-07-16,10.87,11.0,10.76,10.76,3007837,6.11502953547763,6.18816236340883,6.05314791184354,6.05314791184354,5346693.42156272,0.0,1.0
2020-07-17,10.98,11.04,10.8,10.94,2911420,6.17691115911172,6.21066477200304,6.07565032043776,6.15440875051751,5175303.76859056,0.0,1.0
2020-07-20,10.85,10.93,10.69,10.93,2362550,6.10377833118052,6.14878314836895,6.01376869680367,6.14878314836895,4199639.32324558,0.0,1.0
2020-07-21,10.77,11.08,10.74,10.99,2380942,6.0587735139921,6.23316718059726,6.04189670754644,6.18253676126027,4232332.71235189,0.0,1.0
2020-07-22,10.83,10.9,10.715,10.81,2098193,6.09252712688342,6.13190634192329,6.02783270217505,6.08127592258631,3729721.62729195,0.0,1.0
2020-07-23,10.99,11.01,10.765,10.85,3328488,6.18253676126027,6.19378796555738,6.05596071291782,6.10377833118052,5916678.62764853,0.0,1.0
2020-07-24,10.65,10.91,10.63,10.91,2266030,5.99126628820946,6.13753194407185,5.98001508391235,6.13753194407185,4028066.578762,0.0,1.0
2020-07-27,11.05,11.105,10.65,10.67,2335135,6.21629037415159,6.24723118596864,5.99126628820946,6.00251749250656,4150906.76222178,0.0,1.0
2020-07-28,10.77,11.115,10.75,11.0,2555370,6.0587735139921,6.25285678811719,6.04752230969499,6.18816236340883,4542393.74296504,0.0,1.0
2020-07-29,11.06,11.07,10.73,10.77,2385070,6.22191597630015,6.2275415784487,6.03627110539788,6.0587735139921,4239670.59350842,0.0,1.0
2020-07-30,11.65,11.69,10.98,11.02,7152978,6.5538265030648,6.57632891165902,6.17691115911172,6.19941356770593,12715044.2052488,0.0,1.0
2020-07-31,11.49,12.14,11.07,11.92,7714194,6.46381686868795,6.82948100834392,6.2275415784487,6.70571776107575,13712654.7457388,0.0,1.0
2020-08-03,11.47,11.76,11.41,11.52,3389326,6.45256566439084,6.61570812669889,6.41881205149952,6.48069367513361,6024823.49533286,0.0,1.0
2020-08-04,11.38,11.43,11.28,11.4,2460664,6.40193524505386,6.43006325579663,6.34567922356832,6.41318644935097,4374045.54218736,0.0,1.0
2020-08-05,11.92,11.935,11.35,11.41,5916093,6.70571776107575,6.71415616429858,6.3850584386082,6.41881205149952,10516372.9033366,0.0,1.0
2020-08-06,11.76,11.92,11.71,11.8,5034775,6.61570812669889,6.70571776107575,6.58758011595612,6.63821053529311,8949753.05229255,0.0,1.0
2020-08-07,11.66,11.8,11.5,11.6,3784328,6.55945210521336,6.63821053529311,6.4694424708365,6.52569849232204,6726974.10884819,0.0,1.0
2020-08-10,11.46,11.77,11.38,11.6,3026954,6.44694006224229,6.62133372884745,6.40193524505386,6.52569849232204,5380675.5615989,0.0,1.0
2020-08-11,11.58,11.77,11.5,11.68,2277579,6.51444728802493,6.62133372884745,6.4694424708365,6.57070330951046,4048595.93667789,0.0,1.0
2020-08-12,11.6,11.76,11.49,11.67,1956573,6.52569849232204,6.61570812669889,6.46381686868795,6.56507770736191,3477979.68703332,0.0,1.0
2020-08-13,11.45,11.635,11.425,11.56,1731930,6.44131446009373,6.54538809984197,6.42725045472235,6.50319608372782,3078657.10063648,0.0,1.0
2020-08-14,11.27,11.4322,11.15,11.41,1687742,6.34005362141977,6.43130088826931,6.27254639563713,6.41881205149952,3000109.06465181,0.0,1.0
2020-08-17,11.24,11.41,11.21,11.34,1289054,6.32317681497411,6.41881205149952,6.30630000852845,6.37943283645965,2291406.2636503,0.0,1.0
2020-08-18,10.915,11.24,10.84,11.19,3222522,6.14034474514612,6.32317681497411,6.09815272903197,6.29504880423134,5728314.79173943,0.0,1.0
2020-08-19,10.91,11.04,10.86,10.94,1729040,6.13753194407185,6.21066477200304,6.10940393332908,6.15440875051751,3073519.87279191,0.0,1.0
2020-08-20,10.59,10.91,10.54,10.8,1841645,5.95751267531814,6.13753194407185,5.92938466457537,6.07565032043776,3273685.11204359,0.0,1.0
2020-08-21,10.615,10.68,10.5,10.5,1482094,5.97157668068952,6.00814309465512,5.90688225598115,5.90688225598115,2634551.75261744,0.0,1.0
2020-08-24,10.7,10.93,10.59,10.71,3585473,6.01939429895222,6.14878314836895,5.95751267531814,6.02501990110078,6373491.94862978,0.0,1.0
2020-08-25,10.56,10.755,10.47,10.6891,1928449,5.94063586887247,6.05033511076927,5.89000544953549,6.0132623926103,3427986.81647949,0.0,1.0
2020-08-26,10.695,10.705,10.45,10.59,3117776,6.01658149787795,6.0222071000265,5.87875424523839,5.95751267531814,5542119.61256748,0.0,1.0
2020-08-27,10.55,10.74,10.38,10.7,3462127,5.93501026672392,6.04189670754644,5.83937503019851,6.01939429895222,6154233.64215371,0.0,1.0
2020-08-28,10.86,10.87,10.51,10.61,2556930,6.10940393332908,6.11502953547763,5.91250785812971,5.96876387961524,4545166.77944861,0.0,1.0
2020-08-31,10.86,10.9,10.66,10.8,5237001,6.10940393332908,6.13190634192329,5.99689189035801,6.07565032043776,9309227.45993795,0.0,1.0
2020-09-01,10.86,10.99,10.65,10.85,3124753,6.10940393332908,6.18253676126027,5.99126628820946,6.10377833118052,5554521.84048151,0.0,1.0
2020-09-02,11.37,11.39,10.795,10.93,4048925,6.39630964290531,6.40756084720241,6.07283751936348,6.14878314836895,7197318.42579928,0.0,1.0
2020-09-03,10.97,11.26,10.79,11.08,4369756,6.17128555696317,6.33442801927122,6.0700247182892,6.23316718059726,7767623.59763319,0.0,1.0
2020-09-04,10.68,11.105,10.4999,11.02,2115634,6.00814309465512,6.24723118596864,5.90682599995967,6.19941356770593,3760724.53069579,0.0,1.0
2020-09-08,10.02,10.48,10.01,10.46,3473971,5.63685335285059,5.89563105168405,5.63122775070203,5.88437984738694,6175287.38837898,0.0,1.0
2020-09-09,10.42,10.46,10.07,10.2,3596159,5.86187743879273,5.88437984738694,5.66498136359335,5.73811419152455,6392487.24854224,0.0,1.0
2020-09-10,10.21,10.64,10.15,10.48,3280443,5.7437397936731,5.9856406860609,5.70998618078178,5.89563105168405,5831274.43671698,0.0,1.0
2020-09-11,10.2,10.4,10.11,10.34,1669959,5.73811419152455,5.85062623449562,5.68748377218757,5.8168726216043,2968498.22632658,0.0,1.0
2020-09-14,10.7,10.75,10.24,10.34,4227874,6.01939429895222,6.04752230969499,5.76061660011876,5.8168726216043,7515415.92945232,0.0,1.0
2020-09-15,11.06,11.13,10.8,10.82,3750691,6.22191597630015,6.26129519134002,6.07565032043776,6.08690152473487,6667181.39846491,0.0,1.0
2020-09-16,11.15,11.28,11.1,11.16,3273266,6.27254639563713,6.34567922356832,6.24441838489436,6.27817199778568,5818516.69130505,0.0,1.0
2020-09-17,11.15,11.15,10.64,10.9,2693115,6.27254639563713,6.27254639563713,5.9856406860609,6.13190634192329,4787247.53170198,0.0,1.0
2020-09-18,11.18,11.32,11.0,11.21,3636530,6.28942320208279,6.36818163216254,6.18816236340883,6.30630000852845,6464250.23307961,0.0,1.0
2020-09-21,10.6,10.8723,10.43,10.78,3553127,5.96313827746669,6.1163234239718,5.86750304094128,6.06439911614065,6315994.10369541,0.0,1.0
2020-09-22,10.75,10.88,10.61,10.61,2094028,6.04752230969499,6.12065513762619,5.96876387961524,5.96876387961524,3722317.97539832,0.0,1.0
2020-09-23,10.41,10.955,10.38,10.77,2156283,5.85625183664417,6.16284715374034,5.83937503019851,6.0587735139921,3832981.68455522,0.0,1.0
2020-09-24,10.73,10.93,10.345,10.39,6733248,6.03627110539788,6.14878314836895,5.81968542267857,5.84500063234707,11968937.4082939,0.0,1.0
2020-09-25,10.53,10.74,10.5,10.65,3383713,5.92375906242681,6.04189670754644,5.90688225598115,5.99126628820946,6014845.89675447,0.0,1.0
2020-09-28,10.93,11.055,10.7184,10.77,2765174,6.14878314836895,6.21910317522587,6.02974540690556,6.0587735139921,4915338.70860565,0.0,1.0
2020-09-29,10.89,11.0,10.855,10.9,1795028,6.12628073977474,6.18816236340883,6.1065911322548,6.13190634192329,3190819.31604701,0.0,1.0
2020-09-30,11.14,11.16,10.88,10.88,2914037,6.26692079348858,6.27817199778568,6.12065513762619,6.12065513762619,5179955.7150505,0.0,1.0
2020-10-01,11.38,11.49,11.23,11.25,3758266,6.40193524505386,6.46381686868795,6.31755121282556,6.32880241712266,6680646.62369764,0.0,1.0
2020-10-02,11.17,11.32,11.0521,11.09,1946754,6.28379759993424,6.36818163216254,6.21747175060279,6.23879278274581,3460525.55547422,0.0,1.0
2020-10-05,11.61,11.65,11.34,11.34,2909900,6.53132409447059,6.5538265030648,6.37943283645965,6.37943283645965,5172601.83560657,0.0,1.0
2020-10-06,11.79,12.15,11.56,11.65,2875175,6.63258493314455,6.83510661049248,6.50319608372782,6.5538265030648,5110875.11003475,0.0,1.0
2020-10-07,12.0,12.19,11.83,11.95,2348484,6.75072257826418,6.85760901908669,6.65508734173877,6.72259456752141,4174635.7776187,0.0,1.0
2020-10-08,12.19,12.26,12.015,12.09,1326638,6.85760901908669,6.89698823412657,6.75916098148701,6.80135299760116,2358215.11185451,0.0,1.0
2020-10-09,12.14,12.44,12.12,12.36,1122044,6.82948100834392,6.99824907280053,6.81822980404682,6.9532442556121,1994531.37703404,0.0,1.0
2020-10-12,12.32,12.36,12.17,12.28,1769291,6.93074184701789,6.9532442556121,6.84635781478958,6.90823943842367,3145069.54683054,0.0,1.0
2020-10-13,12.1,12.305,12.07,12.28,1284318,6.80697859974971,6.92230344379506,6.79010179330405,6.90823943842367,2282987.60930017,0.0,1.0
2020-10-14,12.09,12.25,12.0,12.13,3115060,6.80135299760116,6.89136263197801,6.75072257826418,6.82385540619537,5537291.68494608,0.0,1.0
2020-10-15,12.57,12.61,11.86,11.86,4423791,7.07138190073172,7.09388430932594,6.67196414818443,6.67196414818443,7863675.53762667,0.0,1.0
2020-10-16,14.13,14.95,13.96,14.04,21891883,7.94897583590607,8.41027521208745,7.85334059938066,7.89834541656908,38914737.3417245,0.0,1.0
2020-10-19,14.59,15.28,14.11,14.17,13021044,8.20775353473953,8.59592008298972,7.93772463160896,7.97147824450028,23146044.9142286,0.0,1.0
2020-10-20,14.49,15.615,14.48,14.71,11729894,8.15149751325399,8.78437775496626,8.14587191110544,8.27526076052217,20850912.8272004,0.0,1.0
2020-10-21,14.21,14.75,14.07,14.71,9690709,7.99398065309449,8.29776316911638,7.91522222301475,8.27526076052217,17226083.0824871,0.0,1.0
2020-10-22,14.07,14.3,13.99,14.16,7630003,7.91522222301475,8.04461107243148,7.87021740582632,7.96585264235173,13562997.8774128,0.0,1.0
2020-10-23,14.62,14.69,14.05,14.34,8582810,8.22463034118519,8.26400955622506,7.90397101871764,8.06711348102569,15256695.6804916,0.0,1.0
2020-10-26,14.095,14.52,13.88,14.36,6830092,7.92928622838613,8.16837431969965,7.80833578219223,8.0783646853228,12141086.091124,0.0,1.0
2020-10-27,13.85,14.135,13.84,14.06,3546262,7.79145897574657,7.95178863698034,7.78583337359802,7.90959662086619,6303790.9655802,0.0,1.0
2020-10-28,13.32,13.71,13.08,13.45,5622857,7.49330206187324,7.71270054566682,7.35828761030795,7.56643488980443,9995120.25827459,0.0,1.0
2020-10-29,13.69,13.76,13.26,13.33,6187596,7.70144934136971,7.74082855640959,7.45954844898191,7.49892766402179,10998993.23949,0.0,1.0
2020-10-30,14.15,15.2,13.88,15.02,12620696,7.96022704020317,8.55091526580129,7.80833578219223,8.44965442712733,22434391.3179946,0.0,1.0
2020-11-02,13.76,14.53,13.72,14.31,5018360,7.74082855640959,8.17399992184821,7.71832614781537,8.05023667458003,8920573.95365291,0.0,1.0
2020-11-03,14.15,14.36,13.87,14.02,4558628,7.96022704020317,8.0783646853228,7.80271018004368,7.88709421227198,8103360.10194423,0.0,1.0
2020-11-04,14.395,14.46,13.6,14.21,5860020,8.09805429284273,8.13462070680833,7.65081892203273,7.99398065309449,10416698.2400396,0.0,1.0
2020-11-05,14.81,14.93,14.56,14.58,3879828,8.3315167820077,8.39902400779035,8.19087672829387,8.20212793259097,6896733.71409251,0.0,1.0
2020-11-06,15.46,15.49,14.715,14.88,6637114,8.69718092166368,8.71405772810934,8.27807356159644,8.37089599704758,11798050.8125812,0.0,1.0
2020-11-09,15.31,16.43,15.31,15.69,4262770,8.61279688943538,9.24286433007337,8.61279688943538,8.82656977108041,7577446.62248483,0.0,1.0
2020-11-10,15.23,15.4188,14.96,15.33,2996106,8.56779207224695,8.67400344081164,8.41590081423601,8.62404809373249,5325840.54272376,0.0,1.0
2020-11-11,15.65,15.68,15.25,15.39,2436657,8.8040673624862,8.82094416893186,8.57904327654406,8.65780170662381,4331370.99932767,0.0,1.0
2020-11-12,15.18,15.67,15.07,15.67,3705822,8.53966406150418,8.8153185667833,8.47778243787009,8.8153185667833,6587422.82539992,0.0,1.0
2020-11-13,15.9,15.98,15.37,15.4,4194973,8.94470741620003,8.98971223338846,8.6465505023267,8.66342730877236,7456931.52346129,0.0,1.0
2020-11-16,16.24,16.44,15.98,16.07,3190795,9.13597788925085,9.24848993222192,8.98971223338846,9.04034265272544,5671917.27346104,0.0,1.0
2020-11-17,16.26,16.48,15.95,16.05,3245272,9.14722909354796,9.27099234081613,8.9728354269428,9.02909144842834,5768754.90712485,0.0,1.0
2020-11-18,16.38,16.76,16.31,16.32,4803217,9.2147363193306,9.42850920097563,9.17535710429072,9.18098270643928,8538138.44840602,0.0,1.0
2020-11-19,16.42,16.52,16.15,16.25,3829370,9.23723872792482,9.29349474941035,9.08534746991387,9.1416034913994,6807040.20454886,0.0,1.0
2020-11-20,16.5,16.66,16.365,16.48,3104961,9.28224354511324,9.3722531794901,9.20629791610777,9.27099234081613,5519339.82888993,0.0,1.0
2020-11-23,16.53,16.78,16.46,16.68,2860611,9.2991203515589,9.43976040527274,9.25974113651903,9.3835043837872,5084986.32583812,0.0,1.0
2020-11-24,17.0,17.0,16.53,16.86,3673149,9.56352365254092,9.56352365254092,9.2991203515589,9.48476522246117,6529343.70935648,0.0,1.0
2020-11-25,16.73,16.98,16.59,16.91,2363164,9.41163239452997,9.55227244824381,9.33287396445022,9.51289323320393,4200730.76196411,0.0,1.0
2020-11-27,16.54,16.85,16.49,16.74,2759523,9.30474595370745,9.47913962031261,9.27661794296469,9.41725799667852,4905293.56170266,0.0,1.0
2020-11-30,16.23,16.71,16.02,16.02,4516946,9.1303522871023,9.40038119023287,9.01221464198267,9.01221464198267,8029266.70020817,0.0,1.0
2020-12-01,16.71,16.76,16.415,16.55,3605912,9.40038119023287,9.42850920097563,9.23442592685054,9.31037155585601,6409824.05932704,0.0,1.0
2020-12-02,16.81,16.86,16.475,16.54,2440394,9.4566372117184,9.48476522246117,9.26817953974186,9.30474595370745,4338013.84377582,0.0,1.0
2020-12-03,16.68,16.87,16.65,16.84,4241001,9.3835043837872,9.49039082460972,9.36662757734154,9.47351401816406,7538750.32042658,0.0,1.0
2020-12-04,16.85,17.02,16.755,16.76,2272293,9.47913962031261,9.57477485683802,9.42569639990135,9.42850920097563,4039199.60920855,0.0,1.0
2020-12-07,16.78,16.87,16.665,16.87,1498010,9.43976040527274,9.49039082460972,9.37506598056437,9.49039082460972,2662843.83509983,0.0,1.0
2020-12-08,16.61,16.9,16.55,16.56,2655917,9.34412516874733,9.50726763105538,9.31037155585601,9.31599715800456,4721124.8322687,0.0,1.0
2020-12-09,16.27,16.83,16.22,16.64,4919167,9.15285469569651,9.46788841601551,9.12472668495374,9.36100197519299,8744249.71780998,0.0,1.0
2020-12-10,16.435,16.51,15.97,16.18,3542616,9.24567713114764,9.2878691472618,8.98408663123991,9.10222427635953,6297309.8815936,0.0,1.0
2020-12-11,16.41,16.575,16.25,16.29,3824991,9.23161312577626,9.32443556122739,9.1416034913994,9.16410589999362,6799256.14893248,0.0,1.0
2020-12-14,16.86,16.99,16.54,16.69,5730279,9.48476522246117,9.55789805039236,9.30474595370745,9.38912998593576,10186072.2615684,0.0,1.0
2020-12-15,17.24,17.3,16.89,17.05,3663284,9.6985381041062,9.73229171699752,9.50164202890683,9.59165166328368,6511807.80877287,0.0,1.0
2020-12-16,17.07,17.3,16.86,17.3,2793562,9.60290286758079,9.73229171699752,9.48476522246117,9.73229171699752,4965800.8622567,0.0,1.0
2020-12-17,17.81,17.955,17.35,17.36,4828015,10.0191974265737,10.1007686577278,9.76041972774029,9.76604532988884,8582219.06296992,0.0,1.0
2020-12-18,17.78,17.975,17.07,17.08,10443788,10.0023206201281,10.1120198620249,9.60290286758079,9.60852846972934,18564746.8914691,0.0,1.0
2020-12-21,17.81,17.86,17.15,17.25,4925644,10.0191974265737,10.0473254373165,9.64790768476922,9.70416370625475,8755763.15197932,0.0,1.0
2020-12-22,18.0,18.09,17.78,18.0,4377537,10.1260838673963,10.1767142867332,10.0023206201281,10.1260838673963,7781455.00588873,0.0,1.0
2020-12-23,18.24,18.365,18.06,18.09,4270464,10.2610983189615,10.3314183458185,10.1598374802876,10.1767142867332,7591123.38062885,0.0,1.0
2020-12-24,18.16,18.34,17.94,18.34,755797,10.2160935017731,10.3173543404471,10.0923302545049,10.3173543404471,1343495.29177839,0.0,1.0
2020-12-28,18.0,18.48,17.935,18.3,2848962,10.1260838673963,10.3961127705268,10.0895174534307,10.2948519318529,5064279.20917328,0.0,1.0
2020-12-29,17.57,18.26,17.395,18.12,2557830,9.88418297500846,10.2723495232587,9.78573493740878,10.1935910931789,4546766.60818913,0.0,1.0
2020-12-30,17.97,18.055,17.73,17.73,1833477,10.1092070609506,10.1570246792133,9.97419260938532,9.97419260938532,3259165.77742961,0.0,1.0
2020-12-31,17.98,18.16,17.9,18.0,1917474,10.1148326630992,10.2160935017731,10.0698278459107,10.1260838673963,3408477.79378255,0.0,1.0
2021-01-04,17.88,18.26,17.475,18.21,4474905,10.0585766416136,10.2723495232587,9.83073975459721,10.2442215125159,7954535.14456341,0.0,1.0
2021-01-05,17.82,18.18,17.82,17.87,4648142,10.0248230287223,10.2273447060702,10.0248230287223,10.0529510394651,8262479.06847658,0.0,1.0
2021-01-06,18.67,19.12,18.01,18.12,10623423,10.5029992113493,10.7561513080343,10.1317094695448,10.1935910931789,18884063.82014,0.0,1.0
2021-01-07,19.26,19.54,18.84,18.84,5342396,10.834909738114,10.9924265982735,10.5986344478748,10.5986344478748,9496576.29339057,0.0,1.0
2021-01-08,18.97,19.44,18.66,19.44,4522714,10.6717672758059,10.936170576788,10.4973736092008,10.936170576788,8039519.82484747,0.0,1.0
2021-01-11,18.63,19.02,18.52,18.57,5568827,10.4804968027551,10.6998952865487,10.418615179121,10.4467431898638,9899077.20621861,0.0,1.0
2021-01-12,18.5,18.8,18.3345,18.75,5908379,10.4073639748239,10.5761320392805,10.3142602592654,10.5480040285378,10502660.5934429,0.0,1.0
2021-01-13,18.57,19.1,18.13,18.22,9033675,10.4467431898638,10.7449001037371,10.1992166953275,10.2498471146644,16058147.6639311,0.0,1.0
2021-01-14,18.77,19.065,18.65,18.75,8307325,10.5592552328349,10.7252104962172,10.4917480070522,10.5480040285378,14766996.9909551,0.0,1.0
2021-01-15,18.13,18.96,17.89,18.63,7175938,10.1992166953275,10.6661416736574,10.0642022437622,10.4804968027551,12755857.6140069,0.0,1.0
2021-01-19,18.24,18.89,18.13,18.46,6080164,10.2610983189615,10.6267624586175,10.1992166953275,10.3848615662297,10808023.4603214,0.0,1.0
2021-01-20,18.49,18.79,18.34,18.52,4701830,10.4017383726754,10.570506437132,10.3173543404471,10.418615179121,8357914.18561119,0.0,1.0
2021-01-21,19.38,19.665,18.59,18.68,9189496,10.9024169638966,11.0627466251304,10.4579943941609,10.5086248134979,16335133.1241278,0.0,1.0
2021-01-22,19.55,19.695,18.77,18.77,5329457,10.9980522004221,11.0796234315761,10.5592552328349,10.5592552328349,9473576.08886428,0.0,1.0
2021-01-25,19.255,20.04,18.78,19.71,6922794,10.8320969370397,11.2737067057012,10.5648808349834,11.0880618347989,12305872.0065728,0.0,1.0
2021-01-26,18.53,19.44,18.49,19.37,5912678,10.4242407812696,10.936170576788,10.4017383726754,10.8967913617481,10510302.4420601,0.0,1.0
2021-01-27,17.3,18.155,16.74,18.15,11025806,9.73229171699752,10.2132807006988,9.41725799667852,10.2104678996246,19599334.806915,0.0,1.0
2021-01-28,18.47,20.0,17.39,19.9106,11869648,10.3904871683783,11.251204297107,9.7829221363345,11.2009114138989,21099337.7892037,0.0,1.0
2021-01-29,17.64,18.71,17.37,18.63,9349873,9.92356219004834,10.5255016199436,9.7716709320374,10.4804968027551,16620217.2729263,0.0,1.0
2021-02-01,18.2,18.25,17.425,17.99,5956628,10.2385959103673,10.2667239211101,9.80261174385444,10.1204582652477,10588427.4122223,0.0,1.0
2021-02-02,18.53,18.72,18.07,18.64,5270454,10.4242407812696,10.5311272220921,10.1654630824361,10.4861224049037,9368693.09422317,0.0,1.0
2021-02-03,18.39,18.9,18.23,18.54,3896268,10.3454823511898,10.6323880607661,10.255472716813,10.4298663834182,6925957.25241941,0.0,1.0
2021-02-04,18.89,18.94,18.34,18.55,4172934,10.6267624586175,10.6548904693603,10.3173543404471,10.4354919855667,7417755.27278089,0.0,1.0
2021-02-05,18.74,19.24,18.7,19.09,3607364,10.5423784263892,10.8236585338169,10.519876017795,10.7392745015886,6412405.11636176,0.0,1.0
2021-02-08,19.55,19.84,18.75,18.9,6439051,10.9980522004221,11.1611946627301,10.5480040285378,10.6323880607661,11445976.5016544,0.0,1.0
2021-02-09,19.14,19.76,18.92,19.6,5588742,10.7674025123314,11.1161898455417,10.6436392650632,11.0261802111648,9934477.86107132,0.0,1.0
2021-02-10,18.63,19.46,18.38,19.32,6818243,10.4804968027551,10.9474217810851,10.3398567490413,10.8686633510053,12120023.4569613,0.0,1.0
2021-02-11,19.21,19.28,18.58,18.86,3974069,10.8067817273712,10.8461609424111,10.4523687920124,10.6098856521719,7064255.3366876,0.0,1.0
2021-02-12,19.55,19.85,18.99,19.01,4577616,10.9980522004221,11.1668202648787,10.6830184801031,10.6942696844002,8137112.93319424,0.0,1.0
2021-02-16,19.85,20.03,19.59,19.78,5840693,11.1668202648787,11.2680811035526,11.0205546090163,11.1274410498388,10382342.8066306,0.0,1.0
2021-02-17,19.44,20.0,19.18,20.0,3746189,10.936170576788,11.251204297107,10.7899049209256,11.251204297107,6659178.6995873,0.0,1.0
2021-02-18,19.02,19.52,18.83,19.22,3921229,10.6998952865487,10.9811753939764,10.5930088457262,10.8124073295198,6970327.61374403,0.0,1.0
2021-02-19,18.98,19.41,18.95,19.24,5169034,10.6773928779545,10.9192937703423,10.6605160715088,10.8236585338169,9188410.1710412,0.0,1.0
2021-02-22,18.5,18.98,18.46,18.76,3955116,10.4073639748239,10.6773928779545,10.3848615662297,10.5536296306863,7030564.72099969,0.0,1.0
2021-02-23,18.2,18.4796,17.42,18.1,3779443,10.2385959103673,10.3958877464409,9.79979894278016,10.1823398888818,6718290.59396215,0.0,1.0
2021-02-24,18.69,18.81,18.14,18.38,3215273,10.5142504156465,10.5817576414291,10.204842297476,10.3398567490413,5715429.06002824,0.0,1.0
2021-02-25,17.8,18.69,17.78,18.68,4437135,10.0135718244252,10.5142504156465,10.0023206201281,10.5086248134979,7887395.66508614,0.0,1.0
2021-02-26,18.19,18.54,17.71,18.2,4670830,10.2329703082188,10.4298663834182,9.96294140508821,10.2385959103673,8302808.97343764,0.0,1.0
2021-03-01,19.01,19.03,18.64,18.7036,3118469,10.6942696844002,10.7055208886973,10.4861224049037,10.5219012345685,5543351.48069767,0.0,1.0
2021-03-02,18.39,19.05,18.37,18.88,3627826,10.3454823511898,10.7167720929944,10.3342311468927,10.621136856469,6448778.1115713,0.0,1.0
2021-03-03,17.9,18.61,17.84,18.33,4988790,10.0698278459107,10.469245598458,10.0360742330194,10.3117287382985,8868010.69158933,0.0,1.0
2021-03-04,17.2,18.29,16.89,17.84,5866644,9.67603569551198,10.2892263297043,9.50164202890683,10.0360742330194,10428472.9795698,0.0,1.0
2021-03-05,16.83,17.74,16.0,17.54,11121158,9.46788841601551,9.97981821153387,9.00096343768557,9.8673061685628,19768831.3292109,0.0,1.0
2021-03-08,16.4,17.22,16.375,16.78,4998174,9.22598752362771,9.68728689980909,9.21192351825632,9.43976040527274,8884691.57259048,0.0,1.0
2021-03-09,17.145,17.51,16.76,16.76,5471621,9.64509488369494,9.85042936211714,9.42850920097563,9.42850920097563,9726285.03671723,0.0,1.0
2021-03-10,17.59,17.77,17.21,17.27,9133236,9.89543417930557,9.99669501797953,9.68166129766054,9.71541491055186,16235126.0519702,0.0,1.0
2021-03-11,18.28,18.45,17.775,17.89,4628182,10.2836007275558,10.3792359640812,9.99950781905381,10.0642022437622,8226998.42218674,0.0,1.0
2021-03-12,18.11,18.135,17.9075,17.96,1939223,10.1879654910304,10.2020294964017,10.0740470475221,10.103581458802,3447138.54409101,0.0,1.0
2021-03-15,18.21,18.228,17.87,18.1982,3259345,10.2442215125159,10.2543475963833,10.0529510394651,10.2375833019806,5793770.89586415,0.0,1.0
2021-03-16,18.12,18.53,18.03,18.44,4430723,10.1935910931789,10.4242407812696,10.1429606738419,10.3736103619326,7875997.77410367,0.0,1.0
2021-03-17,17.99,18.13,17.5401,17.9,5566940,10.1204582652477,10.1992166953275,9.86736242458429,10.0698278459107,9895722.89862596,0.0,1.0
2021-03-18,17.37,18.09,17.33,17.79,2907240,9.7716709320374,10.1767142867332,9.74916852344318,10.0079462222766,5167873.45288458,0.0,1.0
2021-03-19,17.45,17.845,17.185,17.37,4974179,9.81667574922582,10.0388870340937,9.66759729228915,9.7716709320374,8842038.36078067,0.0,1.0
2021-03-22,17.79,18.015,17.4344,17.73,3514522,10.0079462222766,10.1345222706191,9.80789980987408,9.97419260938532,6247370.33866447,0.0,1.0
2021-03-23,17.0,18.12,16.855,17.74,3427775,9.56352365254092,10.1935910931789,9.48195242138689,9.97981821153387,6093169.95671546,0.0,1.0
2021-03-24,16.85,17.55,16.81,17.11,5466240,9.47913962031261,9.87293177071136,9.4566372117184,9.625405276175,9716719.8384364,0.0,1.0
2021-03-25,17.27,17.34,16.505,16.65,4277896,9.71541491055186,9.75479412559173,9.28505634618752,9.36662757734154,7604334.41085055,0.0,1.0
2021-03-26,17.5,17.58,17.05,17.31,6114962,9.84480375996859,9.88980857715702,9.59165166328368,9.73791731914607,10869879.9497799,0.0,1.0
2021-03-29,17.16,17.73,17.1,17.34,3541205,9.65353328691777,9.97419260938532,9.61977967402645,9.75479412559173,6294801.70564596,0.0,1.0
2021-03-30,17.82,17.9,17.12,17.12,4091992,10.0248230287223,10.0698278459107,9.63103087832356,9.63103087832356,7273873.78620826,0.0,1.0
2021-03-31,18.31,18.5,17.91,17.91,3453899,10.3004775340014,10.4073639748239,10.0754534480593,10.0754534480593,6139607.65229037,0.0,1.0
2021-04-01,18.35,18.83,18.1199,18.49,5184261,10.3229799425956,10.5930088457262,10.1935348371574,10.4017383726754,9215477.49574338,0.0,1.0
2021-04-05,18.31,18.69,18.3,18.6,3463117,10.3004775340014,10.5142504156465,10.2948519318529,10.4636199963095,6155993.45376829,0.0,1.0
2021-04-06,18.51,18.625,18.305,18.32,3060704,10.4129895769725,10.4776840016809,10.2976647329271,10.30610313615,5440669.13936849,0.0,1.0
2021-04-07,18.305,18.63,18.26,18.59,2646369,10.2976647329271,10.4804968027551,10.2723495232587,10.4579943941609,4704152.42691927,0.0,1.0
2021-04-08,18.39,18.55,18.32,18.43,2325261,10.3454823511898,10.4354919855667,10.30610313615,10.3679847597841,4133354.86335078,0.0,1.0
2021-04-09,18.31,18.49,18.17,18.49,3278743,10.3004775340014,10.4017383726754,10.2217191039217,10.4017383726754,5828252.53798489,0.0,1.0
2021-04-12,18.4,18.41,18.04,18.18,4811932,10.3511079533384,10.356733555487,10.1485862759905,10.2273447060702,8553630.12337675,0.0,1.0
2021-04-13,18.15,18.49,18.065,18.38,2735909,10.2104678996246,10.4017383726754,10.1626502813619,10.3398567490413,4863317.61072631,0.0,1.0
2021-04-14,18.09,18.51,18.075,18.14,3876825,10.1767142867332,10.4129895769725,10.1682758835104,10.204842297476,6891395.61886166,0.0,1.0
2021-04-15,18.4,18.56,18.12,18.25,5193674,10.3511079533384,10.4411175877153,10.1935910931789,10.2667239211101,9232209.92678172,0.0,1.0
2021-04-16,18.56,18.75,18.395,18.52,4133347,10.4411175877153,10.5480040285378,10.3482951522641,10.418615179121,7347385.91683523,0.0,1.0
2021-04-19,18.38,18.7,18.15,18.4,3290045,10.3398567490413,10.519876017795,10.2104678996246,10.3511079533384,5848342.83179086,0.0,1.0
2021-04-20,17.895,18.33,17.705,18.28,4811675,10.0670150448365,10.3117287382985,9.96012860401393,10.2836007275558,8553173.28339191,0.0,1.0
2021-04-21,18.19,18.295,17.74,17.8,4261807,10.2329703082188,10.2920391307786,9.97981821153387,10.0135718244252,7575734.80573246,0.0,1.0
2021-04-22,18.06,18.465,18.005,18.27,2670592,10.1598374802876,10.387674367304,10.1288966684705,10.2779751254072,4747210.92867666,0.0,1.0
2021-04-23,18.27,18.45,17.94,18.0,3007841,10.2779751254072,10.3792359640812,10.0923302545049,10.1260838673963,5346700.53191268,0.0,1.0
2021-04-26,18.3,18.5,18.29,18.46,2312907,10.2948519318529,10.4073639748239,10.2892263297043,10.3848615662297,4111394.54750584,0.0,1.0
2021-04-27,18.36,18.405,18.155,18.22,2344601,10.3286055447442,10.3539207544127,10.2132807006988,10.2498471146644,4167733.40539709,0.0,1.0
2021-04-28,18.22,19.07,18.17,18.85,5732082,10.2498471146644,10.7280232972915,10.2217191039217,10.6042600500233,10189277.2518119,0.0,1.0
2021-04-29,17.98,18.33,17.585,18.3,4740870,10.1148326630992,10.3117287382985,9.89262137823129,10.2948519318529,8427311.20120005,0.0,1.0
2021-04-30,17.4,17.83,17.32,17.83,3020034,9.78854773848305,10.0304486308709,9.74354292129463,10.0304486308709,5368374.65617178,0.0,1.0
2021-05-03,17.45,18.06,17.445,17.7,3271274,9.81667574922582,10.1598374802876,9.81386294815155,9.95731580293966,5814975.73702603,0.0,1.0
2021-05-04,16.98,17.4,16.77,17.26,4760504,9.55227244824381,9.78854773848305,9.43413480312418,9.70978930840331,8462212.35396832,0.0,1.0
2021-05-05,17.66,18.2,17.35,17.6,8531952,9.93481339434545,10.2385959103673,9.76041972774029,9.90105978145412,15166291.1359521,0.0,1.0
2021-05-06,18.23,18.24,17.3117,18.17,5464618,10.255472716813,10.2610983189615,9.73887367151133,10.2217191039217,9713836.59152847,0.0,1.0
2021-05-07,18.69,18.93,18.18,18.3,5560346,10.5142504156465,10.6492648672117,10.2273447060702,10.2948519318529,9884001.48672034,0.0,1.0
2021-05-10,18.35,18.77,18.22,18.65,5963842,10.3229799425956,10.5592552328349,10.2498471146644,10.4917480070522,10601250.9283713,0.0,1.0
2021-05-11,18.235,18.28,17.645,17.97,5874650,10.2582855178873,10.2836007275558,9.92637499112261,10.1092070609506,10442704.3450105,0.0,1.0
2021-05-12,16.72,17.79,16.67,16.88,11633821,9.40600679238142,10.0079462222766,9.37787878163865,9.49601642675827,20680134.6643246,0.0,1.0
2021-05-13,17.42,17.53,16.86,16.86,6219954,9.79979894278016,9.86168056641425,9.48476522246117,9.48476522246117,11056512.4154742,0.0,1.0
2021-05-14,17.525,17.66,17.23,17.57,4005947,9.85886776533997,9.93481339434545,9.69291250195764,9.88418297500846,7120921.27067688,0.0,1.0
2021-05-17,17.5,17.6467,17.081,17.11,5064789,9.84480375996859,9.92733134348787,9.6090910299442,9.625405276175,9003105.56320147,0.0,1.0
2021-05-18,17.42,17.72,17.41,17.56,6279582,9.79979894278016,9.96856700723676,9.79417334063161,9.87855737285991,11162506.4022963,0.0,1.0
2021-05-19,17.82,17.92,16.895,17.2,4734819,10.0248230287223,10.0810790502078,9.5044548299811,9.67603569551198,8416555.01930131,0.0,1.0
2021-05-20,17.91,18.17,17.61,17.98,4898875,10.0754534480593,10.2217191039217,9.90668538360268,10.1148326630992,8708178.91247366,0.0,1.0
2021-05-21,18.0,18.29,17.92,17.97,4308259,10.1260838673963,10.2892263297043,10.0810790502078,10.1092070609506,7658307.29979328,0.0,1.0
2021-05-24,18.1,18.38,18.09,18.19,3772116,10.1823398888818,10.3398567490413,10.1767142867332,10.2329703082188,6705266.21042679,0.0,1.0
2021-05-25,17.76,18.2,17.715,18.17,4794818,9.99106941583098,10.2385959103673,9.96575420616249,10.2217191039217,8523208.49108197,0.0,1.0
2021-05-26,18.08,18.125,17.755,17.805,4582809,10.1710886845847,10.1964038942532,9.9882566147567,10.0163846254995,8146343.94502708,0.0,1.0
2021-05-27,18.38,18.43,18.15,18.26,2837766,10.3398567490413,10.3679847597841,10.2104678996246,10.2723495232587,5044377.33964119,0.0,1.0
2021-05-28,18.27,18.44,18.16,18.44,2268313,10.2779751254072,10.3736103619326,10.2160935017731,10.3736103619326,4032124.81100047,0.0,1.0
2021-06-01,18.4,18.5,18.24,18.4,2272077,10.3511079533384,10.4073639748239,10.2610983189615,10.3511079533384,4038815.65031083,0.0,1.0
2021-06-02,18.56,18.58,18.28,18.4,3461322,10.4411175877153,10.4523687920124,10.2836007275558,10.3511079533384,6152802.68422466,0.0,1.0
2021-06-03,18.61,18.74,18.31,18.31,2443655,10.469245598458,10.5423784263892,10.3004775340014,10.3004775340014,4343810.55657899,0.0,1.0
2021-06-04,18.95,18.95,18.62,18.77,2930462,10.6605160715088,10.6605160715088,10.4748712006066,10.5592552328349,5209152.58956506,0.0,1.0
2021-06-07,18.87,19.07,18.815,19.07,2405152,10.6155112543204,10.7280232972915,10.5845704425034,10.7280232972915,4275368.10547195,0.0,1.0
2021-06-08,18.57,18.87,18.475,18.87,1819745,10.4467431898638,10.6155112543204,10.3932999694526,10.6155112543204,3234755.94602422,0.0,1.0
2021-06-09,18.22,18.59,18.21,18.58,2096059,10.2498471146644,10.4579943941609,10.2442215125159,10.4523687920124,3725928.25558944,0.0,1.0
2021-06-10,18.53,18.61,18.24,18.27,2348554,10.4242407812696,10.469245598458,10.2610983189615,10.2779751254072,4174760.20874297,0.0,1.0
2021-06-11,18.49,18.73,18.44,18.69,1715559,10.4017383726754,10.5367528242407,10.3736103619326,10.5142504156465,3049556.21584637,0.0,1.0
2021-06-14,18.27,18.54,18.16,18.44,1689790,10.2779751254072,10.4298663834182,10.2160935017731,10.3736103619326,3003749.56383025,0.0,1.0
2021-06-15,17.99,18.29,17.925,18.23,2088139,10.1204582652477,10.2892263297043,10.0838918512821,10.255472716813,3711849.76267283,0.0,1.0
2021-06-16,17.74,17.98,17.57,17.9,2562529,9.97981821153387,10.1148326630992,9.88418297500846,10.0698278459107,4555119.49180215,0.0,1.0
2021-06-17,17.53,17.785,17.205,17.65,2886279,9.86168056641425,10.0051334212024,9.67884849658626,9.92918779219689,5130613.44151782,0.0,1.0
2021-06-18,16.82,17.4,16.79,17.15,7765532,9.46226281386695,9.78854773848305,9.44538600742129,9.64790768476922,13803912.5322731,0.0,1.0
2021-06-21,17.18,17.255,16.85,16.91,2441722,9.66478449121488,9.70697650732903,9.47913962031261,9.51289323320393,4340374.47996184,0.0,1.0
2021-06-22,17.12,17.17,16.8,16.97,3385336,9.63103087832356,9.65915888906633,9.45101160956985,9.54664684609525,6017730.92124987,0.0,1.0
2021-06-23,17.17,17.35,17.15,17.2,1638697,9.65915888906633,9.76041972774029,9.64790768476922,9.67603569551198,2912927.28623079,0.0,1.0
2021-06-24,17.56,17.61,17.22,17.22,2080208,9.87855737285991,9.90668538360268,9.68728689980909,9.68728689980909,3697751.71629385,0.0,1.0
2021-06-25,17.99,18.04,17.54,17.65,4179096,10.1204582652477,10.1485862759905,9.8673061685628,9.92918779219689,7428708.76689099,0.0,1.0
2021-06-28,17.87,18.19,17.76,18.0,2261225,10.0529510394651,10.2329703082188,9.99106941583098,10.1260838673963,4019525.27087509,0.0,1.0
2021-06-29,18.09,18.16,17.81,17.99,1613998,10.1767142867332,10.2160935017731,10.0191974265737,10.1204582652477,2869022.6528284,0.0,1.0
2021-06-30,17.87,18.02,17.7,17.98,1773129,10.0529510394651,10.1373350716934,9.95731580293966,10.1148326630992,3151891.92761511,0.0,1.0
2021-07-01,17.78,18.0,17.66,17.9,2134680,10.0023206201281,10.1260838673963,9.93481339434545,10.0698278459107,3794580.46202021,0.0,1.0
2021-07-02,17.87,17.985,17.65,17.87,1657623,10.0529510394651,10.1176454641734,9.92918779219689,10.0529510394651,2946569.90705648,0.0,1.0
2021-07-06,17.32,17.885,17.16,17.885,2084391,9.74354292129463,10.0613894426879,9.65353328691777,10.0613894426879,3705187.3647623,0.0,1.0
2021-07-07,17.33,17.53,17.08,17.35,1412894,9.74916852344318,9.86168056641425,9.60852846972934,9.76041972774029,2511542.69834617,0.0,1.0
2021-07-08,16.98,17.1899,16.6,16.96,1860168,9.55227244824381,9.67035383734195,9.33849956659878,9.5410212439467,3306611.36511104,0.0,1.0
2021-07-09,17.4,17.46,17.13,17.13,1396079,9.78854773848305,9.82230135137438,9.63665648047211,9.63665648047211,2481652.56471074,0.0,1.0
2021-07-12,17.42,17.53,17.29,17.36,1246511,9.79979894278016,9.86168056641425,9.72666611484897,9.76604532988884,2215782.3590858,0.0,1.0
2021-07-13,17.21,17.36,17.11,17.31,1799150,9.68166129766054,9.76604532988884,9.625405276175,9.73791731914607,3198146.5316786,0.0,1.0
2021-07-14,17.17,17.61,17.135,17.38,1772583,9.65915888906633,9.90668538360268,9.63946928154639,9.77729653418595,3150921.36484587,0.0,1.0
2021-07-15,16.75,17.12,16.695,17.04,2007019,9.42288359882708,9.63103087832356,9.39194278701003,9.58602606113513,3567651.86552708,0.0,1.0
2021-07-16,16.29,16.915,16.29,16.83,2235710,9.16410589999362,9.51570603427821,9.16410589999362,9.46788841601551,3974170.1260813,0.0,1.0
2021-07-19,15.74,16.04,15.512,15.89,5044617,8.85469778182318,9.02346584627978,8.72643405283616,8.93908181405148,8967248.0683639,0.0,1.0
2021-07-20,16.06,16.21,15.68,15.7,7696251,9.03471705057689,9.11910108280519,8.82094416893186,8.83219537322896,13680759.4934152,0.0,1.0
2021-07-21,16.57,16.64,16.18,16.38,1819657,9.32162276015312,9.36100197519299,9.10222427635953,9.2147363193306,3234599.51832515,0.0,1.0
2021-07-22,16.31,16.52,16.28,16.47,1612610,9.17535710429072,9.29349474941035,9.15848029784507,9.26536673866758,2866555.36139301,0.0,1.0
2021-07-23,16.64,16.7,16.13,16.13,1935250,9.36100197519299,9.39475558808431,9.07409626561676,9.07409626561676,3440076.18899537,0.0,1.0
2021-07-26,16.7,16.8,16.59,16.6,1925601,9.39475558808431,9.45101160956985,9.33287396445022,9.33849956659878,3422924.24730948,0.0,1.0
2021-07-27,16.48,16.845,16.26,16.64,4811086,9.27099234081613,9.47632681923834,9.14722909354796,9.36100197519299,8552126.28436066,0.0,1.0
2021-07-28,16.96,17.14,16.44,16.44,3692329,9.5410212439467,9.64228208262066,9.24848993222192,9.24848993222192,6563437.83740451,0.0,1.0
2021-07-29,17.5,18.0,16.6001,17.4,7966220,9.84480375996859,10.1260838673963,9.33855582262026,9.78854773848305,14160653.0103597,0.0,1.0
2021-07-30,17.97,18.02,17.43,17.43,7500158,10.1092070609506,10.1373350716934,9.80542454492871,9.80542454492871,13332187.0298427,0.0,1.0
2021-08-02,17.83,18.5,17.825,18.1,4023237,10.0304486308709,10.4073639748239,10.0276358297966,10.1823398888818,7151655.75836976,0.0,1.0
2021-08-03,17.73,17.91,17.46,17.91,3063247,9.97419260938532,10.0754534480593,9.82230135137438,10.0754534480593,5445189.54435421,0.0,1.0
2021-08-04,17.66,17.75,17.445,17.64,5051505,9.93481339434545,9.98544381368243,9.81386294815155,9.92356219004834,8979492.09099136,0.0,1.0
2021-08-05,17.55,17.965,17.525,17.75,3341888,9.87293177071136,10.1063942598763,9.85886776533997,9.98544381368243,5940498.30000741,0.0,1.0
2021-08-06,17.79,17.965,17.535,17.57,3606901,10.0079462222766,10.1063942598763,9.86449336748853,9.88418297500846,6411582.09335415,0.0,1.0
2021-08-09,18.05,18.17,17.84,17.98,3968810,10.154211878139,10.2217191039217,10.0360742330194,10.1148326630992,7054907.00408048,0.0,1.0
2021-08-10,18.07,18.245,17.995,18.0,2663086,10.1654630824361,10.2639111200358,10.123271066322,10.1260838673963,4733868.35698073,0.0,1.0
2021-08-11,18.17,18.18,17.95,18.17,2493254,10.2217191039217,10.2273447060702,10.0979558566535,10.2217191039217,4431977.11846915,0.0,1.0
2021-08-12,18.1,18.225,17.985,18.18,3179172,10.1823398888818,10.2526599157387,10.1176454641734,10.2273447060702,5651256.37407093,0.0,1.0
2021-08-13,18.21,18.29,18.0,18.05,3330896,10.2442215125159,10.2892263297043,10.1260838673963,10.154211878139,5920959.05832316,0.0,1.0
2021-08-16,18.32,18.39,18.12,18.21,3772351,10.30610313615,10.3454823511898,10.1935910931789,10.2442215125159,6705683.9434868,0.0,1.0
2021-08-17,17.83,18.27,17.8,18.16,5562873,10.0304486308709,10.2779751254072,10.0135718244252,10.2160935017731,9888493.45030623,0.0,1.0
2021-08-18,17.73,18.175,17.73,17.8,2754736,9.97419260938532,10.2245319049959,9.97419260938532,10.0135718244252,4896784.25039057,0.0,1.0
2021-08-19,17.54,17.665,17.42,17.48,2866584,9.8673061685628,9.93762619541972,9.79979894278016,9.83355255567148,5095603.85591272,0.0,1.0
2021-08-20,17.7,17.74,17.5,17.54,3131892,9.95731580293966,9.97981821153387,9.84480375996859,9.8673061685628,5567212.03756883,0.0,1.0
2021-08-23,17.77,17.945,17.604,17.78,2910599,9.99669501797953,10.0951430555792,9.90331002231354,10.0023206201281,5173844.36926171,0.0,1.0
2021-08-24,18.06,18.1898,17.21,17.81,2285294,10.1598374802876,10.2328577961758,9.68166129766054,10.0191974265737,4062310.02415913,0.0,1.0
2021-08-25,18.26,18.37,18.005,18.005,1763863,10.2723495232587,10.3342311468927,10.1288966684705,10.1288966684705,3135420.80193769,0.0,1.0
2021-08-26,18.19,18.415,18.123,18.25,1558637,10.2329703082188,10.3595463565612,10.1952787738235,10.2667239211101,2770613.63182388,0.0,1.0
2021-08-27,18.72,18.84,18.24,18.25,2095074,10.5311272220921,10.5986344478748,10.2610983189615,10.2667239211101,3724177.3319123,0.0,1.0
2021-08-30,18.74,18.93,18.72,18.81,1748127,10.5423784263892,10.6492648672117,10.5311272220921,10.5817576414291,3107448.68520342,0.0,1.0
2021-08-31,18.58,18.935,18.53,18.79,2260046,10.4523687920124,10.652077668286,10.4242407812696,10.570506437132,4017429.49522501,0.0,1.0
2021-09-01,18.59,18.8,18.5,18.68,2895303,10.4579943941609,10.5761320392805,10.4073639748239,10.5086248134979,5146654.3910228,0.0,1.0
2021-09-02,19.03,19.08,18.66,18.7,3218557,10.7055208886973,10.73364889944,10.4973736092008,10.519876017795,5721266.65734367,0.0,1.0
2021-09-03,19.19,19.365,19.0,19.0,3379959,10.7955305230741,10.8939785606738,10.6886440822516,10.6886440822516,6008172.83331901,0.0,1.0
2021-09-07,19.04,19.3,19.03,19.19,2467806,10.7111464908458,10.8574121467082,10.7055208886973,10.7955305230741,4386741.07203716,0.0,1.0
2021-09-08,18.36,19.06,18.32,18.99,3337567,10.3286055447442,10.7223976951429,10.30610313615,10.6830184801031,5932817.34446541,0.0,1.0
2021-09-09,18.11,18.5,18.105,18.3,2643019,10.1879654910304,10.4073639748239,10.1851526899561,10.2948519318529,4698197.50882951,0.0,1.0
2021-09-10,18.15,18.55,18.115,18.28,1802355,10.2104678996246,10.4354919855667,10.1907782921046,10.2836007275558,3203843.69958234,0.0,1.0
2021-09-13,18.51,18.53,18.25,18.34,3093610,10.4129895769725,10.4242407812696,10.2667239211101,10.3173543404471,5499162.43329696,0.0,1.0
2021-09-14,18.56,19.23,18.53,18.64,5388224,10.4411175877153,10.8180329316683,10.4242407812696,10.4861224049037,9578039.57285792,0.0,1.0
2021-09-15,19.03,19.08,18.47,18.55,2916828,10.7055208886973,10.73364889944,10.3904871683783,10.4354919855667,5184916.9617336,0.0,1.0
2021-09-16,18.82,19.15,18.815,19.02,1985212,10.5873832435776,10.7730281144799,10.5845704425034,10.6998952865487,3528888.01514425,0.0,1.0
2021-09-17,18.36,18.85,18.11,18.71,4411654,10.3286055447442,10.6042600500233,10.1879654910304,10.5255016199436,7842100.95826697,0.0,1.0
2021-09-20,17.78,17.97,17.495,17.97,3677012,10.0023206201281,10.1092070609506,9.84199095889431,10.1092070609506,6536210.5298283,0.0,1.0
2021-09-21,17.71,18.02,17.595,17.88,2091605,9.96294140508821,10.1373350716934,9.89824698037985,10.0585766416136,3718010.88091133,0.0,1.0
2021-09-22,18.38,18.54,17.7695,17.97,2902728,10.3398567490413,10.4298663834182,9.99641373787211,10.1092070609506,5159852.9781321,0.0,1.0
2021-09-23,18.74,18.975,18.49,18.51,2086836,10.5423784263892,10.6745800768802,10.4017383726754,10.4129895769725,3709533.56617406,0.0,1.0
2021-09-24,19.04,19.115,18.59,18.625,2530625,10.7111464908458,10.75333850696,10.4579943941609,10.4776840016809,4498407.34053813,0.0,1.0
2021-09-27,18.92,19.24,18.9,18.98,2828702,10.6436392650632,10.8236585338169,10.6323880607661,10.6773928779545,5028265.28663664,0.0,1.0
2021-09-28,18.57,18.96,18.47,18.69,3611496,10.4467431898638,10.6661416736574,10.3904871683783,10.5142504156465,6419750.10786825,0.0,1.0
2021-09-29,18.01,18.88,17.795,18.56,3367605,10.1317094695448,10.621136856469,10.0107590233509,10.4411175877153,5986212.5174741,0.0,1.0
2021-09-30,17.68,18.23,17.63,17.96,2332246,9.94606459864255,10.255472716813,9.91793658789978,10.103581458802,4145771.3119647,0.0,1.0
2021-10-01,18.23,18.45,17.67,17.71,3473906,10.255472716813,10.3792359640812,9.940438996494,9.96294140508821,6175171.84519216,0.0,1.0
2021-10-04,17.83,18.21,17.75,17.96,2073804,10.0304486308709,10.2442215125159,9.98544381368243,10.103581458802,3686368.04601127,0.0,1.0
2021-10-05,17.86,18.12,17.82,17.96,2653770,10.0473254373165,10.1935910931789,10.0248230287223,10.103581458802,4717308.35192882,0.0,1.0
2021-10-06,18.03,18.05,17.325,17.64,4548578,10.1429606738419,10.154211878139,9.7463557223689,9.92356219004834,8085495.34767508,0.0,1.0
2021-10-07,18.61,18.8,18.33,18.36,2230467,10.469245598458,10.5761320392805,10.3117287382985,10.3286055447442,3964850.23487402,0.0,1.0
2021-10-08,18.74,18.83,18.53,18.71,1753171,10.5423784263892,10.5930088457262,10.4242407812696,10.5255016199436,3116414.8365003,0.0,1.0
2021-10-11,18.59,19.03,18.57,18.73,2634311,10.4579943941609,10.7055208886973,10.4467431898638,10.5367528242407,4682718.27697124,0.0,1.0
2021-10-12,18.39,18.83,18.33,18.78,1517115,10.3454823511898,10.5930088457262,10.3117287382985,10.5648808349834,2696804.64408615,0.0,1.0
2021-10-13,18.28,18.495,18.17,18.39,1067833,10.2836007275558,10.4045511737497,10.2217191039217,10.3454823511898,1898166.58164241,0.0,1.0
2021-10-14,18.98,19.115,18.5,18.56,2359507,10.6773928779545,10.75333850696,10.4073639748239,10.4411175877153,4194230.12451512,0.0,1.0
2021-10-15,19.04,19.37,19.0,19.1,2174450,10.7111464908458,10.8967913617481,10.6886440822516,10.7449001037371,3865275.11647642,0.0,1.0
2021-10-18,19.06,19.21,18.94,19.05,1532261,10.7223976951429,10.8067817273712,10.6548904693603,10.7167720929944,2723727.98420165,0.0,1.0
2021-10-19,19.06,19.255,19.03,19.21,1513952,10.7223976951429,10.8320969370397,10.7055208886973,10.8067817273712,2691182.13485696,0.0,1.0
2021-10-20,18.81,19.075,18.76,19.06,1935346,10.5817576414291,10.7308360983658,10.5536296306863,10.7223976951429,3440246.83739435,0.0,1.0
2021-10-21,18.96,18.97,18.67,18.69,2541917,10.6661416736574,10.6717672758059,10.5029992113493,10.5142504156465,4518479.85846921,0.0,1.0
2021-10-22,18.67,19.08,18.62,18.88,2300093,10.5029992113493,10.73364889944,10.4748712006066,10.621136856469,4088616.54141581,0.0,1.0
2021-10-25,18.94,19.05,18.73,18.73,4308992,10.6548904693603,10.7167720929944,10.5367528242407,10.5367528242407,7659610.27142308,0.0,1.0
2021-10-26,18.72,19.1299,18.6,19.1,2021529,10.5311272220921,10.7617206541613,10.4636199963095,10.7449001037371,3593444.65999929,0.0,1.0
2021-10-27,18.28,18.835,18.27,18.7,4277115,10.2836007275558,10.5958216468005,10.2779751254072,10.519876017795,7602946.11502124,0.0,1.0
2021-10-28,17.14,17.7,16.9505,17.0162,12077604,9.64228208262066,9.95731580293966,9.53567692190558,9.57263712802157,21468997.7731638,0.0,1.0
2021-10-29,16.9,17.1,16.72,17.02,7981780,9.50726763105538,9.61977967402645,9.40600679238142,9.57477485683802,14188312.2716959,0.0,1.0
2021-11-01,17.66,17.9168,16.95,16.95,7495994,9.93481339434545,10.0792788575203,9.53539564179815,9.53539564179815,13324785.1555366,0.0,1.0
2021-11-02,17.6,17.99,17.59,17.71,4061687,9.90105978145412,10.1204582652477,9.89543417930557,9.96294140508821,7220003.99733989,0.0,1.0
2021-11-03,17.83,18.0,17.61,17.62,13598580,10.0304486308709,10.1260838673963,9.90668538360268,9.91231098575123,24172665.6825466,0.0,1.0
2021-11-04,17.9,18.08,17.805,17.85,5517886,10.0698278459107,10.1710886845847,10.0163846254995,10.041699835168,9808525.12191755,0.0,1.0
2021-11-05,18.22,18.44,18.035,18.08,4033766,10.2498471146644,10.3736103619326,10.1457734749162,10.1710886845847,7170371.97704645,0.0,1.0
2021-11-08,17.92,18.48,17.92,18.1567,2483508,10.0810790502078,10.3961127705268,10.0810790502078,10.2142370530641,4414652.75079681,0.0,1.0
2021-11-09,17.76,18.05,17.61,17.9,2422457,9.99106941583098,10.154211878139,9.90668538360268,10.0698278459107,4306129.25697721,0.0,1.0
2021-11-10,17.82,17.85,17.525,17.63,3471824,10.0248230287223,10.041699835168,9.85886776533997,9.91793658789978,6171470.90803909,0.0,1.0
2021-11-11,18.28,18.35,17.48,17.48,2299332,10.2836007275558,10.3229799425956,9.83355255567148,9.83355255567148,4087263.79733629,0.0,1.0
2021-11-12,18.98,19.1584,18.24,18.28,3700305,10.6773928779545,10.7777536202847,10.2610983189615,10.2836007275558,6577615.87522052,0.0,1.0
2021-11-15,18.96,19.32,18.92,19.07,3958429,10.6661416736574,10.8686633510053,10.6436392650632,10.7280232972915,7036453.86835227,0.0,1.0
2021-11-16,19.23,19.28,18.76,18.91,2361613,10.8180329316683,10.8461609424111,10.5536296306863,10.6380136629146,4197973.72376796,0.0,1.0
2021-11-17,19.4,19.495,19.02,19.28,2634277,10.9136681681937,10.967111388605,10.6998952865487,10.8461609424111,4682657.83899661,0.0,1.0
2021-11-18,18.57,19.47,18.49,19.4,3887650,10.4467431898638,10.9530473832336,10.4017383726754,10.9136681681937,6910638.00343514,0.0,1.0
2021-11-19,17.78,18.5,17.74,18.39,7324777,10.0023206201281,10.4073639748239,9.97981821153387,10.3454823511898,13020431.9583521,0.0,1.0
2021-11-22,17.63,18.01,17.61,17.78,8579057,9.91793658789978,10.1317094695448,9.90668538360268,10.0023206201281,15250024.3946436,0.0,1.0
2021-11-23,17.82,17.98,17.475,17.61,6152375,10.0248230287223,10.1148326630992,9.83073975459721,9.90668538360268,10936384.8305234,0.0,1.0
2021-11-24,17.97,18.05,17.64,17.64,2722533,10.1092070609506,10.154211878139,9.92356219004834,9.92356219004834,4839540.60046719,0.0,1.0
2021-11-26,17.56,17.85,17.1,17.32,5216166,9.87855737285991,10.041699835168,9.61977967402645,9.74354292129463,9272191.42459486,0.0,1.0
2021-11-29,17.53,17.84,17.285,17.84,2184468,9.86168056641425,10.0360742330194,9.72385331377469,10.0360742330194,3883082.98794591,0.0,1.0
2021-11-30,17.1,17.41,16.795,17.32,4511837,9.61977967402645,9.79417334063161,9.44819880849557,9.74354292129463,8020185.00572447,0.0,1.0
2021-12-01,16.66,17.61,16.65,17.53,5265567,9.3722531794901,9.90668538360268,9.36662757734154,9.86168056641425,9360006.02416213,0.0,1.0
2021-12-02,17.36,17.495,16.599,16.599,3767397,9.76604532988884,9.84199095889431,9.33793700638392,9.33793700638392,6696877.77506399,0.0,1.0
2021-12-03,16.66,17.59,16.54,17.205,5281554,9.3722531794901,9.89543417930557,9.30474595370745,9.67884849658626,9388424.31535628,0.0,1.0
2021-12-06,16.97,17.15,16.6,16.85,2231100,9.54664684609525,9.64790768476922,9.33849956659878,9.47913962031261,3965975.44775485,0.0,1.0
2021-12-07,17.68,17.915,17.28,17.31,2890362,9.94606459864255,10.0782662491336,9.72104051270041,9.73791731914607,5137871.33123732,0.0,1.0
2021-12-08,17.44,17.9,17.42,17.62,2878503,9.81105014707727,10.0698278459107,9.79979894278016,9.91231098575123,5116790.92119971,0.0,1.0
2021-12-09,17.22,17.52,17.21,17.34,2203443,9.68728689980909,9.8560549642657,9.68166129766054,9.75479412559173,3916812.71055859,0.0,1.0
2021-12-10,17.29,17.58,17.13,17.5,2031705,9.72666611484897,9.88980857715702,9.63665648047211,9.84480375996859,3611533.39029212,0.0,1.0
2021-12-13,16.92,17.28,16.73,17.28,3476235,9.51851883535249,9.72104051270041,9.41163239452997,9.72104051270041,6179311.84645514,0.0,1.0
2021-12-14,16.72,17.07,16.64,16.76,2174007,9.40600679238142,9.60290286758079,9.36100197519299,9.42850920097563,3864487.64521857,0.0,1.0
2021-12-15,16.61,16.805,16.21,16.73,6148393,9.34412516874733,9.45382441064412,9.11910108280519,9.41163239452997,10929306.4771403,0.0,1.0
2021-12-16,16.73,17.335,16.675,17.1,5913773,9.41163239452997,9.75198132451746,9.38069158271293,9.61977967402645,10512248.900361,0.0,1.0
2021-12-17,17.14,17.28,16.36,16.7,4154748,9.64228208262066,9.72104051270041,9.20348511503349,9.39475558808431,7385428.06669739,0.0,1.0
2021-12-20,16.99,17.02,16.4335,16.435,4599994,9.55789805039236,9.57477485683802,9.24483329082536,9.24567713114764,8176891.78603361,0.0,1.0
2021-12-21,17.48,17.58,17.155,17.17,2966968,9.83355255567148,9.88980857715702,9.65072048584349,9.65915888906633,5274045.1984556,0.0,1.0
2021-12-22,17.58,17.63,17.31,17.54,2549007,9.88980857715702,9.91793658789978,9.73791731914607,9.8673061685628,4531082.95376954,0.0,1.0
2021-12-23,17.77,17.94,17.69,17.73,1563924,9.99669501797953,10.0923302545049,9.95169020079111,9.97419260938532,2780011.73688071,0.0,1.0
2021-12-27,18.2,18.28,17.72,17.85,2539837,10.2385959103673,10.2836007275558,9.96856700723676,10.041699835168,4514782.47649113,0.0,1.0
2021-12-28,18.2,18.36,18.085,18.32,1491734,10.2385959103673,10.3286055447442,10.173901485659,10.30610313615,2651687.69601593,0.0,1.0
2021-12-29,18.35,18.51,18.1,18.19,1697649,10.3229799425956,10.4129895769725,10.1823398888818,10.2329703082188,3017719.62390999,0.0,1.0
2021-12-30,18.39,18.64,18.27,18.29,1923922,10.3454823511898,10.4861224049037,10.2779751254072,10.2892263297043,3419939.67791468,0.0,1.0
2021-12-31,18.33,18.58,18.31,18.39,1496085,10.3117287382985,10.4523687920124,10.3004775340014,10.3454823511898,2659421.97918261,0.0,1.0
2022-01-03,18.58,18.81,18.41,18.41,2526541,10.4523687920124,10.5817576414291,10.356733555487,10.356733555487,4491147.67323111,0.0,1.0
2022-01-04,18.67,18.99,18.635,18.83,3894163,10.5029992113493,10.6830184801031,10.4833096038294,10.5930088457262,6922215.43075407,0.0,1.0
2022-01-05,18.03,18.88,18.02,18.76,4100837,10.1429606738419,10.621136856469,10.1373350716934,10.5536296306863,7289596.54755263,0.0,1.0
2022-01-06,17.82,18.17,17.73,18.0,4618571,10.0248230287223,10.2217191039217,9.97419260938532,10.1260838673963,8209914.02882549,0.0,1.0
2022-01-07,17.46,18.2,17.35,17.9,3580567,9.82230135137438,10.2385959103673,9.76041972774029,10.0698278459107,6364771.10440644,0.0,1.0
2022-01-10,17.9,17.935,17.04,17.36,3875029,10.0698278459107,10.0895174534307,9.58602606113513,9.76604532988884,6888203.07173056,0.0,1.0
2022-01-11,18.3,18.36,17.89,17.91,2064699,10.2948519318529,10.3286055447442,10.0642022437622,10.0754534480593,3670183.11191966,0.0,1.0
2022-01-12,18.29,18.55,18.045,18.45,1666231,10.2892263297043,10.4354919855667,10.1513990770648,10.3792359640812,2961871.38016584,0.0,1.0
2022-01-13,18.04,18.53,17.99,18.47,3924552,10.1485862759905,10.4242407812696,10.1204582652477,10.3904871683783,6976234.53697151,0.0,1.0
2022-01-14,18.27,18.35,17.7,17.85,2932122,10.2779751254072,10.3229799425956,9.95731580293966,10.041699835168,5212103.38479756,0.0,1.0
2022-01-18,17.7,18.3,17.565,18.05,4310799,9.95731580293966,10.2948519318529,9.88137017393419,10.154211878139,7662822.37201655,0.0,1.0
2022-01-19,16.95,17.96,16.875,17.5915,5183295,9.53539564179815,10.103581458802,9.493203625684,9.89627801962785,9213760.34622852,0.0,1.0
2022-01-20,16.64,17.6,16.6,16.96,4765332,9.36100197519299,9.90105978145412,9.33849956659878,9.5410212439467,8470794.54636748,0.0,1.0
2022-01-21,16.41,16.78,16.16,16.695,4999597,9.23161312577626,9.43976040527274,9.09097307206242,9.39194278701003,8887221.079588,0.0,1.0
2022-01-24,16.38,16.4,15.46,15.98,4268516,9.2147363193306,9.22598752362771,8.69718092166368,8.98971223338846,7587660.64019933,0.0,1.0
2022-01-25,15.95,16.1,15.675,16.08,7587476,8.9728354269428,9.0572194591711,8.81813136785758,9.04596825487399,13487402.4142482,0.0,1.0
2022-01-26,15.76,16.47,15.56,16.34,10277137,8.86594898612028,9.26536673866758,8.75343694314921,9.19223391073639,18268510.1587615,0.0,1.0
2022-01-27,15.69,16.67,15.57,16.62,12929528,8.82656977108041,9.37787878163865,8.75906254529777,9.34975077089588,22983367.2175424,0.0,1.0
2022-01-28,16.1,16.125,15.53,15.66,5898343,9.0572194591711,9.07128346454249,8.73656013670355,8.80969296463475,10484820.7253985,0.0,1.0
2022-01-31,16.18,16.31,15.98,16.06,6879868,9.10222427635953,9.17535710429072,8.98971223338846,9.03471705057689,12229567.2859998,0.0,1.0
2022-02-01,16.38,16.56,16.005,16.29,5582253,9.2147363193306,9.31599715800456,9.00377623875984,9.16410589999362,9922943.09585219,0.0,1.0
2022-02-02,16.75,16.805,16.289,16.44,5761109,9.42288359882708,9.45382441064412,9.16354333977876,9.24848993222192,10240875.2838687,0.0,1.0
2022-02-03,17.46,18.15,16.77,17.59,15246738,9.82230135137438,10.2104678996246,9.43413480312418,9.89543417930557,27102410.7240154,0.0,1.0
2022-02-04,17.21,17.635,17.02,17.44,7677599,9.68166129766054,9.92074938897406,9.57477485683802,9.81105014707727,13647603.9315616,0.0,1.0
2022-02-07,17.03,17.475,16.99,17.26,4847205,9.58040045898658,9.83073975459721,9.55789805039236,9.70978930840331,8616330.96689279,0.0,1.0
2022-02-08,17.2,17.39,16.95,17.0234,12713722,9.67603569551198,9.7829221363345,9.53539564179815,9.57668756156853,22599753.17179,0.0,1.0
2022-02-09,17.71,17.76,17.32,17.35,2989467,9.96294140508821,9.99106941583098,9.74354292129463,9.76041972774029,5314039.13938117,0.0,1.0
2022-02-10,17.5,18.0,17.385,17.45,4762178,9.84480375996859,10.1260838673963,9.78010933526022,9.81667574922582,8465188.03542569,0.0,1.0
2022-02-11,17.07,17.66,16.97,17.5,2834414,9.60290286758079,9.93481339434545,9.54664684609525,9.84480375996859,5038418.8663765,0.0,1.0
2022-02-14,17.0,17.295,16.87,17.05,4198728,9.56352365254092,9.72947891592324,9.49039082460972,9.59165166328368,7463606.36448424,0.0,1.0
2022-02-15,17.52,17.54,17.195,17.21,4460498,9.8560549642657,9.8673061685628,9.67322289443771,9.68166129766054,7928925.44160261,0.0,1.0
2022-02-16,17.51,17.565,17.18,17.48,3455080,9.85042936211714,9.88137017393419,9.66478449121488,9.83355255567148,6141706.98311542,0.0,1.0
2022-02-17,17.19,17.36,17.045,17.25,2524572,9.67041009336343,9.76604532988884,9.58883886220941,9.70416370625475,4487647.60346437,0.0,1.0
2022-02-18,17.06,17.345,16.935,17.14,3341027,9.59727726543224,9.75760692666601,9.52695723857532,9.64228208262066,5938967.79717898,0.0,1.0
2022-02-22,16.68,17.26,16.535,16.88,3038752,9.3835043837872,9.70978930840331,9.30193315263318,9.49601642675827,5401647.53879966,0.0,1.0
2022-02-23,16.36,16.96,16.265,16.81,4469986,9.20348511503349,9.5410212439467,9.15004189462223,9.4566372117184,7945791.1917027,0.0,1.0
2022-02-24,16.6,16.66,15.76,15.77,5265440,9.33849956659878,9.3722531794901,8.86594898612028,8.87157458826884,9359780.27055097,0.0,1.0
2022-02-25,16.76,16.905,16.37,16.62,2619953,9.42850920097563,9.51008043212966,9.20911071718205,9.34975077089588,4657195.67579743,0.0,1.0
2022-02-28,16.49,16.645,16.35,16.43,3311021,9.27661794296469,9.36381477626727,9.19785951288494,9.24286433007337,5885629.50696997,0.0,1.0
2022-03-01,15.74,16.53,15.62,16.41,5940655,8.85469778182318,9.2991203515589,8.78719055604054,9.23161312577626,10560034.0072529,0.0,1.0
2022-03-02,16.6,16.66,15.83,15.88,5124261,9.33849956659878,9.3722531794901,8.90532820116016,8.93345621190293,9108822.24637519,0.0,1.0
2022-03-03,16.49,16.75,16.32,16.63,2902406,9.27661794296469,9.42288359882708,9.18098270643928,9.35537637304444,5159280.59496049,0.0,1.0
2022-03-04,15.81,16.27,15.59,16.2,3773182,8.89407699686305,9.15285469569651,8.77031374959487,9.11347548065664,6707161.11869057,0.0,1.0
2022-03-07,15.04,15.83,15.015,15.72,3558253,8.46090563142443,8.90532820116016,8.44684162605305,8.84344657752607,6325106.01716643,0.0,1.0
2022-03-08,15.33,15.735,14.88,15.11,4616792,8.62404809373249,8.8518849807489,8.37089599704758,8.50028484646431,8206751.70068171,0.0,1.0
2022-03-09,16.04,16.19,15.52,15.7,2703763,9.02346584627978,9.10784987850808,8.730934534555,8.83219537322896,4806175.28328985,0.0,1.0
2022-03-10,15.98,16.01,15.67,15.75,1614225,8.98971223338846,9.00658903983412,8.8153185667833,8.86032338397173,2869426.1651885,0.0,1.0
2022-03-11,15.94,16.275,15.86,16.1,1627137,8.96720982479425,9.15566749677079,8.92220500760582,9.0572194591711,2892378.37485253,0.0,1.0
2022-03-14,15.74,16.155,15.5,16.0,2942254,8.85469778182318,9.08816027098815,8.71968333025789,9.00096343768557,5230113.90124086,0.0,1.0
2022-03-15,16.0,16.095,15.76,15.86,2416053,9.00096343768557,9.05440665809683,8.86594898612028,8.92220500760582,4294745.58669465,0.0,1.0
2022-03-16,16.78,16.91,16.34,16.34,4835007,9.43976040527274,9.51289323320393,9.19223391073639,9.19223391073639,8594647.95469625,0.0,1.0
2022-03-17,16.93,17.02,16.605,16.7,3511204,9.52414443750104,9.57477485683802,9.34131236767305,9.39475558808431,6241472.30337439,0.0,1.0
2022-03-18,17.07,17.11,16.38,16.47,3221683,9.60290286758079,9.625405276175,9.2147363193306,9.26536673866758,5726823.39583576,0.0,1.0
2022-03-21,17.23,17.29,17.04,17.16,3138502,9.69291250195764,9.72666611484897,9.58602606113513,9.65353328691777,5578961.89087422,0.0,1.0
2022-03-22,17.31,17.57,17.29,17.42,4224708,9.73791731914607,9.88418297500846,9.72666611484897,9.79979894278016,7509788.08746066,0.0,1.0
2022-03-23,17.0,17.445,16.99,17.11,4645985,9.56352365254092,9.81386294815155,9.55789805039236,9.625405276175,8258644.81226179,0.0,1.0
2022-03-24,17.22,17.24,16.865,17.07,3055302,9.68728689980909,9.6985381041062,9.48757802353544,9.60290286758079,5431066.61175038,0.0,1.0
2022-03-25,17.3,17.515,16.995,17.19,6055019,9.73229171699752,9.85324216319142,9.56071085146664,9.67041009336343,10763326.0228986,0.0,1.0
2022-03-28,17.29,17.31,16.96,17.27,2292107,9.72666611484897,9.73791731914607,9.5410212439467,9.71541491055186,4074420.72772489,0.0,1.0
2022-03-29,17.71,17.81,17.3,17.47,2537900,9.96294140508821,10.0191974265737,9.73229171699752,9.82792695352293,4511339.28952401,0.0,1.0
2022-03-30,17.37,17.8,17.32,17.65,2123209,9.7716709320374,10.0135718244252,9.74354292129463,9.92918779219689,3774189.75592851,0.0,1.0
2022-03-31,18.55,19.3,17.61,17.81,20283480,10.4354919855667,10.8574121467082,9.90668538360268,10.0191974265737,36055660.2908998,0.0,1.0
2022-04-01,18.51,18.725,18.25,18.52,4711938,10.4129895769725,10.5339400231664,10.2667239211101,10.418615179121,8375882.03995475,0.0,1.0
2022-04-04,18.22,18.69,18.15,18.44,5203772,10.2498471146644,10.5142504156465,10.2104678996246,10.3736103619326,9250160.00525041,0.0,1.0
2022-04-05,17.8,18.57,17.74,18.015,4894391,10.0135718244252,10.4467431898638,9.97981821153387,10.1345222706191,8700208.21017089,0.0,1.0
2022-04-06,17.19,17.6,17.03,17.53,4529727,9.67041009336343,9.90105978145412,9.58040045898658,9.86168056641425,8051986.04591108,0.0,1.0
2022-04-07,17.13,17.32,16.97,17.11,3762693,9.63665648047211,9.74354292129463,9.54664684609525,9.625405276175,6688516.00351352,0.0,1.0
2022-04-08,16.86,17.255,16.82,16.98,2744376,9.48476522246117,9.70697650732903,9.46226281386695,9.55227244824381,4878368.44399966,0.0,1.0
2022-04-11,16.57,17.05,16.54,16.68,3589748,9.32162276015312,9.59165166328368,9.30474595370745,9.3835043837872,6381091.13514726,0.0,1.0
2022-04-12,16.65,16.96,16.545,16.59,4685137,9.36662757734154,9.5410212439467,9.30755875478173,9.33287396445022,8328240.9176495,0.0,1.0
2022-04-13,17.07,17.07,16.56,16.69,3391307,9.60290286758079,9.60290286758079,9.31599715800456,9.38912998593576,6028344.89614949,0.0,1.0
2022-04-14,17.08,17.36,16.93,17.0,4015388,9.60852846972934,9.76604532988884,9.52414443750104,9.56352365254092,7137703.47416496,0.0,1.0
2022-04-18,16.92,17.25,16.81,16.97,2203240,9.51851883535249,9.70416370625475,9.4566372117184,9.54664684609525,3916451.86029823,0.0,1.0
2022-04-19,17.2,17.32,16.88,16.88,3327345,9.67603569551198,9.74354292129463,9.49601642675827,9.49601642675827,5914646.84514807,0.0,1.0
2022-04-20,17.62,17.75,17.28,17.42,3490836,9.91231098575123,9.98544381368243,9.72104051270041,9.79979894278016,6205266.40138888,0.0,1.0
2022-04-21,17.21,17.85,17.16,17.67,4363181,9.68166129766054,10.041699835168,9.65353328691777,9.940438996494,7755935.95988993,0.0,1.0
2022-04-22,16.53,17.11,16.43,17.11,4223458,9.2991203515589,9.625405276175,9.24286433007337,9.625405276175,7507566.10309882,0.0,1.0
2022-04-25,16.8,16.84,16.33,16.49,4244369,9.45101160956985,9.47351401816406,9.18660830858783,9.27661794296469,7544737.23509111,0.0,1.0
2022-04-26,16.19,16.68,16.145,16.68,2453034,9.10784987850808,9.3835043837872,9.08253466883959,9.3835043837872,4360482.54964271,0.0,1.0
2022-04-27,16.21,16.38,15.91,16.23,2720460,9.11910108280519,9.2147363193306,8.95033301834859,9.1303522871023,4835855.66160152,0.0,1.0
2022-04-28,16.91,17.1,16.26,16.41,3035179,9.51289323320393,9.61977967402645,9.14722909354796,9.23161312577626,5395296.21869979,0.0,1.0
2022-04-29,16.49,17.1504,16.44,16.68,2938621,9.27661794296469,9.64813270885516,9.24848993222192,9.3835043837872,5223655.92589162,0.0,1.0
2022-05-02,16.58,16.66,16.24,16.41,3565176,9.32724836230167,9.3722531794901,9.13597788925085,9.23161312577626,6337412.25535602,0.0,1.0
2022-05-03,17.26,17.42,16.53,16.68,3991744,9.70978930840331,9.79979894278016,9.2991203515589,9.3835043837872,7095674.19556394,0.0,1.0
2022-05-04,17.74,17.86,17.125,17.21,4369666,9.97981821153387,10.0473254373165,9.63384367939783,9.68166129766054,7767463.61475914,0.0,1.0
2022-05-05,17.22,18.15,17.01,17.75,4215741,9.68728689980909,10.2104678996246,9.56914925468947,9.98544381368243,7493848.46044259,0.0,1.0
2022-05-06,16.95,17.07,16.55,17.04,6033542,9.53539564179815,9.60290286758079,9.31037155585601,9.58602606113513,10725148.7763873,0.0,1.0
2022-05-09,16.3,16.83,16.03,16.69,5602421,9.16973150214217,9.46788841601551,9.01784024413123,9.38912998593576,9958793.48033981,0.0,1.0
2022-05-10,16.61,16.9,16.04,16.56,4500554,9.34412516874733,9.50726763105538,9.02346584627978,9.31599715800456,8000128.48608079,0.0,1.0
2022-05-11,16.01,17.04,15.97,16.5,3923661,9.00658903983412,9.58602606113513,8.98408663123991,9.28224354511324,6974650.70651841,0.0,1.0
2022-05-12,15.69,15.94,15.32,15.85,5097137,8.82656977108041,8.96720982479425,8.61842249158393,8.91657940545726,9060606.96331083,0.0,1.0
2022-05-13,16.26,16.455,15.82,15.85,3966405,9.14722909354796,9.25692833544475,8.8997025990116,8.91657940545726,7050631.90616828,0.0,1.0
2022-05-16,16.15,16.275,15.93,16.12,3069293,9.08534746991387,9.15566749677079,8.96158422264569,9.06847066346821,5455936.83831554,0.0,1.0
2022-05-17,16.8,16.95,16.47,16.48,4382189,9.45101160956985,9.53539564179815,9.26536673866758,9.27099234081613,7789724.34288976,0.0,1.0
2022-05-18,16.23,16.86,16.18,16.8,4461664,9.1303522871023,9.48476522246117,9.10222427635953,9.45101160956985,7930998.10861533,0.0,1.0
2022-05-19,16.09,16.27,15.91,15.94,3873614,9.05159385702255,9.15285469569651,8.95033301834859,8.96720982479425,6885687.78543294,0.0,1.0
2022-05-20,15.8,16.4,15.43,16.3,3467801,8.8884513947145,9.22598752362771,8.68030411521802,9.16973150214217,6164319.67356895,0.0,1.0
2022-05-23,16.19,16.3,15.92,15.94,2704935,9.10784987850808,9.16973150214217,8.95595862049714,8.96720982479425,4808258.61582751,0.0,1.0
2022-05-24,15.63,16.1,15.34,15.97,4508268,8.79281615818909,9.0572194591711,8.62967369588104,8.98408663123991,8013840.79597456,0.0,1.0
2022-05-25,16.11,16.115,15.36,15.45,5440081,9.06284506131965,9.06565786239393,8.64092490017814,8.69155531951512,9670219.92729937,0.0,1.0
2022-05-26,16.57,16.67,16.18,16.18,3689876,9.32162276015312,9.37787878163865,9.10222427635953,9.10222427635953,6559077.41529284,0.0,1.0
2022-05-27,17.15,17.165,16.65,16.68,3475329,9.64790768476922,9.65634608799205,9.36662757734154,9.3835043837872,6177701.35218968,0.0,1.0
2022-05-31,17.07,17.22,16.895,17.1,3684123,9.60290286758079,9.68728689980909,9.5044548299811,9.61977967402645,6548850.95446592,0.0,1.0
2022-06-01,16.85,17.04,16.6,16.91,3967291,9.47913962031261,9.58602606113513,9.33849956659878,9.51289323320393,7052206.84868395,0.0,1.0
2022-06-02,17.28,17.4,16.69,16.89,2800589,9.72104051270041,9.78854773848305,9.38912998593576,9.50164202890683,4978291.9695452,0.0,1.0
2022-06-03,17.04,17.2306,16.96,17.04,4055654,9.58602606113513,9.69325003808656,9.5410212439467,9.58602606113513,7209279.81201592,0.0,1.0
2022-06-06,17.38,18.29,17.285,17.45,8052113,9.77729653418595,10.2892263297043,9.72385331377469,9.81667574922582,14313335.3325927,0.0,1.0
2022-06-07,17.3,17.385,17.09,17.09,3917143,9.73229171699752,9.78010933526022,9.6141540718779,9.6141540718779,6963064.39126205,0.0,1.0
2022-06-08,16.95,17.26,16.91,17.15,2847989,9.53539564179815,9.70978930840331,9.51289323320393,9.64790768476922,5062549.61654604,0.0,1.0
2022-06-09,16.85,17.135,16.74,16.78,3813526,9.47913962031261,9.63946928154639,9.41725799667852,9.43976040527274,6778876.10836571,0.0,1.0
2022-06-10,16.37,16.655,16.185,16.51,4048991,9.20911071718205,9.36944037841582,9.10503707743381,9.2878691472618,7197435.74657359,0.0,1.0
2022-06-13,15.54,15.91,15.47,15.82,3917575,8.74218573885211,8.95033301834859,8.70280652381223,8.8997025990116,6963832.3090575,0.0,1.0
2022-06-14,15.54,15.74,15.39,15.65,2587493,8.74218573885211,8.85469778182318,8.65780170662381,8.8040673624862,4599495.18588926,0.0,1.0
2022-06-15,15.81,15.99,15.41,15.6,3937829,8.89407699686305,8.99533783553701,8.66905291092091,8.77593935174343,6999835.56606921,0.0,1.0
2022-06-16,14.49,15.43,14.05,15.24,6299801,8.15149751325399,8.68030411521802,7.90397101871764,8.5734176743955,11198447.4437459,0.0,1.0
2022-06-17,14.99,15.16,14.335,14.335,5207810,8.43277762068167,8.52841285720707,8.06430067995141,8.06430067995141,9257337.90353285,0.0,1.0
2022-06-21,14.95,15.35,14.94,15.24,4142028,8.41027521208745,8.63529929802959,8.4046496099389,8.5734176743955,7362817.15383134,0.0,1.0
2022-06-22,14.58,14.9,14.42,14.8,4397419,8.20212793259097,8.38214720134468,8.11211829821412,8.32589117985915,7816797.00035438,0.0,1.0
2022-06-23,14.58,14.69,14.35,14.63,2877048,8.20212793259097,8.26400955622506,8.07273908317424,8.23025594333374,5114204.53140253,0.0,1.0
2022-06-24,15.35,15.36,14.73,14.74,3478364,8.63529929802959,8.64092490017814,8.28651196481928,8.29213756696783,6183096.33022022,0.0,1.0
2022-06-27,15.55,15.73,15.27,15.35,3207039,8.74781134100066,8.84907217967462,8.59029448084116,8.63529929802959,5700792.40463998,0.0,1.0
2022-06-28,15.1,15.87,15.04,15.72,2876794,8.49465924431575,8.92783060975437,8.46090563142443,8.84344657752607,5113753.0241802,0.0,1.0
2022-06-29,14.68,15.275,14.53,15.08,2866661,8.25838395407651,8.59310728191544,8.17399992184821,8.48340804001865,5095740.73014941,0.0,1.0
2022-06-30,14.47,14.78,14.245,14.51,2873344,8.14024630895688,8.31463997556204,8.01367026061443,8.1627487175511,5107620.34734154,0.0,1.0
2022-07-01,14.25,14.58,13.97,14.29,2321551,8.01648306168871,8.20212793259097,7.85896620152921,8.03898547028292,4126760.01376483,0.0,1.0
2022-07-05,14.16,14.19,13.63,13.96,3453952,7.96585264235173,7.98272944879739,7.66769572847839,7.85334059938066,6139701.86442729,0.0,1.0
2022-07-06,14.26,14.36,13.905,14.09,2930771,8.02210866383726,8.0783646853228,7.82239978756361,7.92647342731185,5209701.86409929,0.0,1.0
2022-07-07,14.63,14.765,14.32,14.51,1949164,8.23025594333374,8.30620157233921,8.05586227672858,8.1627487175511,3464809.54132384,0.0,1.0
2022-07-08,14.63,14.765,14.46,14.56,1232871,8.23025594333374,8.30620157233921,8.13462070680833,8.19087672829387,2191536.06572944,0.0,1.0
2022-07-11,14.34,14.56,14.32,14.46,1842499,8.06711348102569,8.19087672829387,8.05586227672858,8.13462070680833,3275203.1717596,0.0,1.0
2022-07-12,14.48,14.74,14.3,14.34,3155604,8.14587191110544,8.29213756696783,8.04461107243148,8.06711348102569,5609362.19211912,0.0,1.0
2022-07-13,14.3,14.4,14.01,14.14,3095815,8.04461107243148,8.10086709391701,7.88146861012342,7.95460143805462,5503082.01371124,0.0,1.0
2022-07-14,14.15,14.22,13.745,14.19,3477880,7.96022704020317,7.99960625524305,7.73239015318676,7.98272944879739,6182235.97787532,0.0,1.0
2022-07-15,14.48,14.5,13.96,14.36,2462493,8.14587191110544,8.15712311540254,7.85334059938066,8.0783646853228,4377296.7497056,0.0,1.0
2022-07-18,14.36,14.78,14.3,14.57,4629258,8.0783646853228,8.31463997556204,8.04461107243148,8.19650233044242,8228911.10632544,0.0,1.0
2022-07-19,15.08,15.13,14.52,14.66,3787779,8.48340804001865,8.51153605076141,8.16837431969965,8.2471327497794,6733108.56327434,0.0,1.0
2022-07-20,15.35,15.42,14.92,14.97,2254924,8.63529929802959,8.67467851306947,8.39339840564179,8.42152641638456,4008324.69210396,0.0,1.0
2022-07-21,15.64,15.66,15.28,15.37,2547455,8.79844176033764,8.80969296463475,8.59592008298972,8.6465505023267,4528324.13798589,0.0,1.0
2022-07-22,15.25,15.66,15.06,15.6,3723210,8.57904327654406,8.80969296463475,8.47215683572154,8.77593935174343,6618331.5166668,0.0,1.0
2022-07-25,15.23,15.37,15.13,15.27,2668772,8.56779207224695,8.6465505023267,8.51153605076141,8.59029448084116,4743975.71944583,0.0,1.0
2022-07-26,15.2,15.3,14.93,15.07,4498566,8.55091526580129,8.60717128728682,8.39902400779035,8.47778243787009,7996594.64215173,0.0,1.0
2022-07-27,15.6,15.735,15.185,15.34,5214037,8.77593935174343,8.8518849807489,8.54247686257846,8.62967369588104,9268406.94082978,0.0,1.0
2022-07-28,16.41,16.59,15.62,16.0,10504916,9.23161312577626,9.33287396445022,8.78719055604054,9.00096343768557,18673407.2595254,0.0,1.0
2022-07-29,16.8,17.16,16.38,16.4,7314149,9.45101160956985,9.65353328691777,9.2147363193306,9.22598752362771,13001539.758514,0.0,1.0
2022-08-01,16.63,16.765,16.435,16.56,3254695,9.35537637304444,9.43132200204991,9.24567713114764,9.31599715800456,5785505.11403812,0.0,1.0
2022-08-02,16.59,16.72,16.295,16.37,3463199,9.33287396445022,9.40600679238142,9.1669187010679,9.20911071718205,6156139.21594242,0.0,1.0
2022-08-03,16.84,16.915,16.4,16.64,2850901,9.47351401816406,9.51570603427821,9.22598752362771,9.36100197519299,5067725.95131537,0.0,1.0
2022-08-04,16.95,17.06,16.76,16.93,4041191,9.53539564179815,9.59727726543224,9.42850920097563,9.52414443750104,7183570.56415573,0.0,1.0
2022-08-05,17.16,17.255,16.72,16.89,3098987,9.65353328691777,9.70697650732903,9.40600679238142,9.50164202890683,5508720.52122784,0.0,1.0
2022-08-08,17.31,17.56,17.17,17.18,5967921,9.73791731914607,9.87855737285991,9.65915888906633,9.66478449121488,10608501.7077408,0.0,1.0
2022-08-09,16.86,17.32,16.84,17.17,4871928,9.48476522246117,9.74354292129463,9.47351401816406,9.65915888906633,8660278.26239494,0.0,1.0
2022-08-10,18.44,18.515,17.25,17.25,9683784,10.3736103619326,10.4158023780468,9.70416370625475,9.70416370625475,17213773.2891225,0.0,1.0
2022-08-11,18.64,19.21,18.49,18.57,7702012,10.4861224049037,10.8067817273712,10.4017383726754,10.4467431898638,13691000.174942,0.0,1.0
2022-08-12,18.85,19.38,18.71,18.71,6473343,10.6042600500233,10.9024169638966,10.5255016199436,10.5255016199436,11506933.5318434,0.0,1.0
2022-08-15,18.95,19.11,18.65,18.77,4653317,10.6605160715088,10.7505257058857,10.4917480070522,10.5592552328349,8271678.08373462,0.0,1.0
2022-08-16,18.76,19.095,18.715,19.01,5194393,10.5536296306863,10.7420873026629,10.5283144210178,10.6942696844002,9233488.01218667,0.0,1.0
2022-08-17,18.58,18.66,18.085,18.58,4189025,10.4523687920124,10.4973736092008,10.173901485659,10.4523687920124,7446358.4330739,0.0,1.0
2022-08-18,19.44,19.54,18.5,18.54,5500992,10.936170576788,10.9924265982735,10.4073639748239,10.4298663834182,9778494.5588704,0.0,1.0
2022-08-19,18.56,19.19,18.465,19.07,4117102,10.4411175877153,10.7955305230741,10.387674367304,10.7280232972915,7318509.0080688,0.0,1.0
2022-08-22,18.15,18.405,17.91,18.05,2782684,10.2104678996246,10.3539207544127,10.0754534480593,10.154211878139,4946464.26554623,0.0,1.0
2022-08-23,18.17,18.43,18.14,18.15,2183940,10.2217191039217,10.3679847597841,10.204842297476,10.2104678996246,3882144.42175146,0.0,1.0
2022-08-24,18.16,18.315,17.98,17.98,5195024,10.2160935017731,10.3032903350757,10.1148326630992,10.1148326630992,9234609.66989252,0.0,1.0
2022-08-25,18.74,18.755,18.3,18.31,2502592,10.5423784263892,10.550816829612,10.2948519318529,10.3004775340014,4448576.23044584,0.0,1.0
2022-08-26,18.15,18.855,18.13,18.73,2259744,10.2104678996246,10.6070728510976,10.1992166953275,10.5367528242407,4016892.66380319,0.0,1.0
2022-08-29,18.28,18.495,17.91,17.93,2809282,10.2836007275558,10.4045511737497,10.0754534480593,10.0867046523564,4993744.53759114,0.0,1.0
2022-08-30,18.04,18.42,17.97,18.29,2471270,10.1485862759905,10.3623591576355,10.1092070609506,10.2892263297043,4392898.63510066,0.0,1.0
2022-08-31,17.81,18.19,17.78,18.03,2899841,10.0191974265737,10.2329703082188,10.0023206201281,10.1429606738419,5154721.08305002,0.0,1.0
2022-09-01,17.37,17.64,17.02,17.515,4133742,9.7716709320374,9.92356219004834,9.57477485683802,9.85324216319142,7348088.06389359,0.0,1.0
2022-09-02,17.35,17.82,17.275,17.61,2534467,9.76041972774029,10.0248230287223,9.71822771162613,9.90668538360268,4505236.83167266,0.0,1.0
2022-09-06,17.3,17.55,17.06,17.45,3133501,9.73229171699752,9.87293177071136,9.59727726543224,9.81667574922582,5570072.17583939,0.0,1.0
2022-09-07,18.04,18.09,17.17,17.24,5820040,10.1485862759905,10.1767142867332,9.65915888906633,9.6985381041062,10345630.2922106,0.0,1.0
2022-09-08,18.96,18.97,17.735,17.83,8177090,10.6661416736574,10.6717672758059,9.9770054104596,10.0304486308709,14535492.8842641,0.0,1.0
2022-09-09,19.36,19.545,19.08,19.19,5494952,10.8911657595995,10.9952393993478,10.73364889944,10.7955305230741,9767757.93043407,0.0,1.0
2022-09-12,19.44,19.625,18.96,19.47,5484308,10.936170576788,11.0402442165362,10.6661416736574,10.9530473832336,9748837.28919609,0.0,1.0
2022-09-13,18.36,18.84,18.275,18.79,3018585,10.3286055447442,10.5986344478748,10.2807879264815,10.570506437132,5365798.93189953,0.0,1.0
2022-09-14,18.37,18.43,18.065,18.36,2460022,10.3342311468927,10.3679847597841,10.1626502813619,10.3286055447442,4372904.33101914,0.0,1.0
2022-09-15,18.06,18.6,17.935,18.21,3591147,10.1598374802876,10.4636199963095,10.0895174534307,10.2442215125159,6383577.98004502,0.0,1.0
2022-09-16,17.74,17.87,17.49,17.62,3828449,9.97981821153387,10.0529510394651,9.83917815782003,9.91231098575123,6805403.04647106,0.0,1.0
2022-09-19,18.4,18.4,17.42,17.42,5446786,10.3511079533384,10.3511079533384,9.79979894278016,9.79979894278016,9682138.65141626,0.0,1.0
2022-09-20,18.06,18.265,17.825,18.25,3052267,10.1598374802876,10.2751623243329,10.0276358297966,10.2667239211101,5425671.63371983,0.0,1.0
2022-09-21,17.87,18.5,17.815,18.15,3917662,10.0529510394651,10.4073639748239,10.022010227648,10.2104678996246,6963986.95916906,0.0,1.0
2022-09-22,17.44,17.89,17.255,17.79,2565345,9.81105014707727,10.0642022437622,9.70697650732903,10.0079462222766,4560125.17817249,0.0,1.0
2022-09-23,16.89,17.24,16.615,17.09,3325638,9.50164202890683,9.6985381041062,9.3469379698216,9.6141540718779,5911612.50330354,0.0,1.0
2022-09-26,16.33,17.095,16.18,16.75,8731743,9.18660830858783,9.61696687295217,9.10222427635953,9.42288359882708,15521437.1180607,0.0,1.0
2022-09-27,16.61,16.93,16.31,16.61,5033058,9.34412516874733,9.52414443750104,9.17535710429072,9.34412516874733,8946700.93457313,0.0,1.0
2022-09-28,17.17,17.25,16.4,16.4,3488812,9.65915888906633,9.70416370625475,9.22598752362771,9.22598752362771,6201668.56431019,0.0,1.0
2022-09-29,16.88,16.98,16.6,16.88,2589788,9.49601642675827,9.55227244824381,9.33849956659878,9.49601642675827,4603574.74917759,0.0,1.0
2022-09-30,16.66,17.13,16.63,16.69,4444374,9.3722531794901,9.63665648047211,9.35537637304444,9.38912998593576,7900263.62092241,0.0,1.0
2022-10-03,17.27,17.375,16.63,16.75,4618950,9.71541491055186,9.77448373311167,9.35537637304444,9.42288359882708,8210587.73448399,0.0,1.0
2022-10-04,18.17,18.18,17.66,17.77,3788807,10.2217191039217,10.2273447060702,9.93481339434545,9.99669501797953,6734935.9232135,0.0,1.0
2022-10-05,18.26,18.37,17.75,17.89,3662418,10.2723495232587,10.3342311468927,9.98544381368243,10.0642022437622,6510268.41800696,0.0,1.0
2022-10-06,18.11,18.59,17.975,18.18,4457228,10.1879654910304,10.4579943941609,10.1120198620249,10.2273447060702,7923112.73051201,0.0,1.0
2022-10-07,17.73,17.96,17.59,17.79,3279591,9.97419260938532,10.103581458802,9.89543417930557,10.0079462222766,5829759.93217595,0.0,1.0
2022-10-10,17.37,17.83,17.155,17.7,1828089,9.7716709320374,10.0304486308709,9.65072048584349,9.95731580293966,3249588.13603635,0.0,1.0
2022-10-11,16.93,17.455,16.74,17.27,2795818,9.52414443750104,9.8194885503001,9.41725799667852,9.71541491055186,4969811.09963294,0.0,1.0
2022-10-12,16.87,17.0,16.72,16.87,2442989,9.49039082460972,9.56352365254092,9.40600679238142,9.49039082460972,4342626.68331099,0.0,1.0
2022-10-13,17.22,17.4,16.11,16.48,3971608,9.68728689980909,9.78854773848305,9.06284506131965,9.27099234081613,7059880.69387599,0.0,1.0
2022-10-14,16.87,17.38,16.7,17.31,3788792,9.49039082460972,9.77729653418595,9.39475558808431,9.73791731914607,6734909.25940118,0.0,1.0
2022-10-17,17.42,17.58,17.11,17.28,3836959,9.79979894278016,9.88980857715702,9.625405276175,9.72104051270041,6820530.31600645,0.0,1.0
2022-10-18,17.77,18.34,17.64,17.98,3714653,9.99669501797953,10.3173543404471,9.92356219004834,10.1148326630992,6603120.70051942,0.0,1.0
2022-10-19,17.48,17.82,17.225,17.6,2820873,9.83355255567148,10.0248230287223,9.69009970088337,9.90105978145412,5014348.55418159,0.0,1.0
2022-10-20,17.37,17.85,17.195,17.57,3146756,9.7716709320374,10.041699835168,9.67322289443771,9.88418297500846,5593634.0980123,0.0,1.0
2022-10-21,17.96,18.04,17.25,17.42,3253157,10.103581458802,10.1485862759905,9.70416370625475,9.79979894278016,5782771.18447935,0.0,1.0
2022-10-24,18.32,18.38,17.86,18.08,3258110,10.30610313615,10.3398567490413,10.0473254373165,10.1710886845847,5791575.57531464,0.0,1.0
2022-10-25,18.58,18.99,18.14,18.16,5438581,10.4523687920124,10.6830184801031,10.204842297476,10.2160935017731,9667553.54606513,0.0,1.0
2022-10-26,18.48,18.9099,18.35,18.4,6494188,10.3961127705268,10.6379574068931,10.3229799425956,10.3511079533384,11543987.3430614,0.0,1.0
2022-10-27,19.03,19.68,18.69,19.55,8532251,10.7055208886973,11.0711850283532,10.5142504156465,10.9980522004221,15166822.6346115,0.0,1.0
2022-10-28,19.72,19.85,19.015,19.08,5505817,11.0936874369475,11.1668202648787,10.6970824854744,10.73364889944,9787071.41850708,0.0,1.0
2022-10-31,19.58,19.785,19.4006,19.52,4489644,11.0149290068677,11.1302538509131,10.9140057043227,10.9811753939764,7980735.00657069,0.0,1.0
2022-11-01,19.88,19.95,19.49,19.85,6652227,11.1836970713243,11.2230762863642,10.9642985875307,11.1668202648787,11824915.4923096,0.0,1.0
2022-11-02,19.49,20.15,19.47,19.63,4717589,10.9642985875307,11.3355883293353,10.9530473832336,11.0430570176105,8385927.18685777,0.0,1.0
2022-11-03,19.09,19.28,18.79,19.08,3264569,10.7392745015886,10.8461609424111,10.570506437132,10.73364889944,5803057.01290914,0.0,1.0
2022-11-04,19.11,19.59,18.72,19.51,3735857,10.7505257058857,11.0205546090163,10.5311272220921,10.9755497918278,6640812.66564612,0.0,1.0
2022-11-07,19.29,19.4,18.75,19.11,4013097,10.8517865445597,10.9136681681937,10.5480040285378,10.7505257058857,7133631.02122656,0.0,1.0
2022-11-08,19.61,19.96,19.3,19.44,3771676,11.0318058133134,11.2287018885127,10.8574121467082,10.936170576788,6704484.07193141,0.0,1.0
2022-11-09,19.07,19.94,18.9212,19.5,4559490,10.7280232972915,11.2174506842156,10.644314337321,10.9699241896793,8104892.38236014,0.0,1.0
2022-11-10,19.83,20.0,19.425,19.83,6084852,11.1555690605815,11.251204297107,10.9277321735651,11.1555690605815,10816356.790472,0.0,1.0
2022-11-11,20.06,20.5,19.915,20.0,6357080,11.2849579099983,11.5324844045346,11.2033866788443,11.251204297107,11300265.8775552,0.0,1.0
2022-11-14,19.52,20.1773,19.39,20.01,7055660,10.9811753939764,11.3509462232008,10.9080425660452,11.2568298992555,12542052.9459486,0.0,1.0
2022-11-15,20.08,20.1475,19.55,19.865,5788964,11.2962091142954,11.3341819287981,10.9980522004221,11.1752586681015,10290389.9833879,0.0,1.0
2022-11-16,19.79,20.075,19.6,19.9,2985085,11.1330666519873,11.2933963132211,11.0261802111648,11.1949482756214,5306249.75100233,0.0,1.0
2022-11-17,19.53,19.56,19.15,19.43,3661750,10.9868009961249,11.0036778025706,10.7730281144799,10.9305449746394,6509080.98956405,0.0,1.0
2022-11-18,20.23,20.24,19.59,19.77,3721174,11.3805931465237,11.3862187486722,11.0205546090163,11.1218154476902,6614712.34853824,0.0,1.0
2022-11-21,20.09,20.5,19.86,20.37,2590108,11.3018347164439,11.5324844045346,11.1724458670272,11.4593515766034,4604143.57717424,0.0,1.0
2022-11-22,20.76,20.77,20.175,20.205,5928275,11.678750060397,11.6843756625456,11.3496523347066,11.3665291411523,10538027.4741333,0.0,1.0
2022-11-23,20.59,21.045,20.555,20.84,3322647,11.5831148238716,11.8390797216308,11.5634252163517,11.7237548775855,5906295.73912254,0.0,1.0
2022-11-25,20.79,21.02,20.6,20.61,1254223,11.6956268668427,11.8250157162594,11.5887404260202,11.5943660281687,2229491.11380459,0.0,1.0
2022-11-28,20.55,20.76,20.41,20.5,2773613,11.5606124152774,11.678750060397,11.4818539851977,11.5324844045346,4930339.76942928,0.0,1.0
2022-11-29,20.61,20.72,20.42,20.56,2549496,11.5943660281687,11.6562476518028,11.4874795873462,11.566238017426,4531952.1940519,0.0,1.0
2022-11-30,21.98,21.98,20.52,20.6,5433892,12.3650735225205,12.3650735225205,11.5437356088317,11.5887404260202,9659218.43832708,0.0,1.0
2022-12-01,21.87,22.21,21.685,22.0,4059722,12.3031918988865,12.4944623719373,12.1991182591382,12.3763247268177,7216511.03792306,0.0,1.0
2022-12-02,21.76,22.08,21.3425,21.51,2537820,12.2413102752524,12.4213295440061,12.0064413855503,12.1006702215385,4511197.08252484,0.0,1.0
2022-12-05,21.26,21.7,21.2,21.535,2392252,11.9600301678247,12.207556662361,11.9262765549334,12.1147342269099,4252437.22685779,0.0,1.0
2022-12-06,21.17,21.4,20.88,21.26,3904903,11.9093997484877,12.0387885979044,11.7462572861797,11.9600301678247,6941306.72039095,0.0,1.0
2022-12-07,21.56,21.63,20.76,20.99,4151021,12.1287982322813,12.1681774473212,11.678750060397,11.8081389098138,7378802.99812414,0.0,1.0
2022-12-08,22.04,22.245,21.66,21.66,4949297,12.3988271354119,12.5141519794572,12.1850542537668,12.1850542537668,8797808.42886767,0.0,1.0
2022-12-09,22.24,22.405,22.015,22.06,5145068,12.5113391783829,12.6041616138341,12.3847631300405,12.410078339709,9145808.5092686,0.0,1.0
2022-12-12,22.55,22.61,22.17,22.35,4166355,12.6857328449881,12.7194864578794,12.4719599633431,12.573220802017,7406060.52468766,0.0,1.0
2022-12-13,23.15,23.265,22.68,23.06,5484788,13.0232689739013,13.0879633986097,12.7588656729193,12.9726385545643,9749690.53119107,0.0,1.0
2022-12-14,22.95,23.42,22.69,23.23,5847710,12.9107569309302,13.1751602319122,12.7644912750678,13.0682737910897,10394816.1380443,0.0,1.0
2022-12-15,22.31,22.75,22.24,22.61,3653503,12.5507183934228,12.7982448879592,12.5113391783829,12.7194864578794,6494421.22553838,0.0,1.0
2022-12-16,22.1,22.265,21.54,21.96,5759715,12.4325807483032,12.5254031837543,12.1175470279842,12.3538223182234,10238397.3269084,0.0,1.0
2022-12-19,21.49,22.24,21.2,22.1,4812916,12.0894190172414,12.5113391783829,11.9262765549334,12.4325807483032,8555379.2694664,0.0,1.0
2022-12-20,21.36,21.66,21.165,21.4,3817396,12.0162861893102,12.1850542537668,11.9065869474134,12.0387885979044,6785755.37194998,0.0,1.0
2022-12-21,21.83,21.99,21.43,21.58,2898096,12.2806894902922,12.3706991246691,12.0556654043501,12.1400494365784,5151619.19288089,0.0,1.0
2022-12-22,21.59,21.62,21.18,21.57,2572955,12.145675038727,12.1625518451726,11.9150253506363,12.1344238344299,4573652.61896734,0.0,1.0
2022-12-23,21.48,21.67,21.2,21.5,2005737,12.0837934150929,12.1906798559154,11.9262765549334,12.09504461939,3565372.99836558,0.0,1.0
2022-12-27,21.46,21.625,21.32,21.47,1726306,12.0725422107958,12.1653646462469,11.993783780716,12.0781678129443,3068659.9485957,0.0,1.0
2022-12-28,20.91,21.46,20.91,21.44,1879010,11.7631340926253,12.0725422107958,11.7631340926253,12.0612910064987,3340104.66858762,0.0,1.0
2022-12-29,21.41,21.475,20.94,21.06,1876235,12.044414200053,12.0809806140186,11.780010899071,11.8475181248536,3335171.86330434,0.0,1.0
2022-12-30,21.46,21.49,21.04,21.19,1838931,12.0725422107958,12.0894190172414,11.8362669205565,11.9206509527848,3268860.73959717,0.0,1.0
2023-01-03,21.56,21.87,21.285,21.65,3230338,12.1287982322813,12.3031918988865,11.9740941731961,12.1794286516183,5742208.41555712,0.0,1.0
2023-01-04,21.58,22.08,21.36,21.79,2826805,12.1400494365784,12.4213295440061,12.0162861893102,12.258187081698,5024893.20316913,0.0,1.0
2023-01-05,21.61,21.96,21.16,21.41,6155983,12.1569262430241,12.3538223182234,11.9037741463392,12.044414200053,10942798.3661854,0.0,1.0
2023-01-06,22.27,22.48,21.73,21.94,3523030,12.5282159848286,12.6463536299482,12.2244334688067,12.3425711139263,6262494.05302485,0.0,1.0
2023-01-09,23.16,23.23,22.46,22.46,4422348,13.0288945760499,13.0682737910897,12.6351024256511,12.6351024256511,7861110.47887933,0.0,1.0
2023-01-10,23.08,23.34,22.78,23.03,4683549,12.9838897588614,13.1301554147238,12.8151216944048,12.9557617481187,8325418.10871624,0.0,1.0
2023-01-11,23.4,23.85,22.99,23.25,8657441,13.1639090276151,13.4170611243,12.9332593395244,13.0795249953868,15389358.8124182,0.0,1.0
2023-01-12,23.45,23.84,23.06,23.39,6691610,13.1920370383579,13.4114355221515,12.9726385545643,13.1582834254666,11894922.2204073,0.0,1.0
2023-01-13,24.03,24.075,23.14,23.23,6223675,13.518321962974,13.5436371726425,13.0176433717528,13.0682737910897,11063126.8185225,0.0,1.0
2023-01-17,23.91,25.12,23.86,25.03,10906079,13.4508147371914,14.1315125971663,13.4226867264486,14.0808821778294,19386509.5895633,0.0,1.0
2023-01-18,23.62,24.2,23.535,24.0,7598145,13.2876722748833,13.6139571994994,13.2398546566206,13.5014451565284,13506367.4951734,0.0,1.0
2023-01-19,23.62,23.7,23.11,23.3,5637039,13.2876722748833,13.3326770920717,13.0007665653071,13.1076530061296,10020330.0040503,0.0,1.0
2023-01-20,24.24,24.32,23.66,24.13,3757022,13.6364596080936,13.6814644252821,13.3101746834775,13.5745779844595,6678435.30486076,0.0,1.0
2023-01-23,24.42,24.73,24.21,24.21,5084050,13.7377204467676,13.9121141133728,13.619582801648,13.619582801648,9037343.67583614,0.0,1.0
2023-01-24,24.54,24.89,24.27,24.28,6635943,13.8052276725502,14.0021237477496,13.6533364145393,13.6589620166878,11795969.2576311,0.0,1.0
2023-01-25,24.36,24.42,23.89,24.15,6239126,13.7039668338763,13.7377204467676,13.4395635328943,13.5858291887567,11090592.3228223,0.0,1.0
2023-01-26,23.93,24.49,23.24,24.32,8078115,13.4620659414885,13.7770996618075,13.0738993932383,13.6814644252821,14359556.1624939,0.0,1.0
2023-01-27,23.54,23.99,23.3519,23.92,7498074,13.2426674576949,13.4958195543798,13.1368498812806,13.4564403393399,13328482.5375146,0.0,1.0
2023-01-30,23.03,23.495,23.03,23.25,4897806,12.9557617481187,13.2173522480264,12.9557617481187,13.0795249953868,8706278.67144741,0.0,1.0
2023-01-31,23.35,23.46,23.06,23.21,5586735,13.1357810168724,13.1976626405065,12.9726385545643,13.0570225867926,9930910.24297997,0.0,1.0
2023-02-01,23.78,23.93,23.145,23.19,5145061,13.3776819092602,13.4620659414885,13.020456172827,13.0457713824955,9145796.06615613,0.0,1.0
2023-02-02,24.34,24.735,24.07,24.16,9223140,13.6927156295792,13.914926914447,13.5408243715682,13.5914547909052,16394938.2776234,0.0,1.0
2023-02-03,24.42,24.56,23.87,24.0,5552729,13.7377204467676,13.8164788768473,13.4283123285972,13.5014451565284,9870461.6028131,0.0,1.0
2023-02-06,24.49,24.6,24.0,24.11,5457166,13.7770996618075,13.8389812854416,13.5014451565284,13.5633267801624,9700590.00955693,0.0,1.0
2023-02-07,24.45,24.55,23.937,24.38,5318965,13.7545972532133,13.8108532746988,13.4660038629925,13.7152180381734,9454925.64092478,0.0,1.0
2023-02-08,24.15,24.47,23.82,24.31,6941575,13.5858291887567,13.7658484575104,13.4001843178544,13.6758388231335,12339256.8772125,0.0,1.0
2023-02-09,23.3,24.98,23.28,24.49,13422011,13.1076530061296,14.0527541670866,13.0964018018325,13.7770996618075,23858798.8371187,0.0,1.0
2023-02-10,24.44,24.545,23.16,23.17,8946086,13.7489716510647,13.8080404736245,13.0288945760499,13.0345201781984,15902450.553316,0.0,1.0
2023-02-13,24.45,24.63,24.34,24.5,4355117,13.7545972532133,13.8558580918872,13.6927156295792,13.782725263956,7741601.49437483,0.0,1.0
2023-02-14,24.68,24.86,24.26,24.4,2866843,13.88398610263,13.985246941304,13.6477108123907,13.7264692424705,5096064.25107249,0.0,1.0
2023-02-15,24.52,24.81,24.3,24.56,8594097,13.7939764682531,13.9571189305612,13.670213220985,13.8164788768473,15276759.3104853,0.0,1.0
2023-02-16,24.24,24.59,24.08,24.285,2643240,13.6364596080936,13.833355683293,13.5464499737168,13.6617748177621,4698590.35566471,0.0,1.0
2023-02-17,23.73,24.22,23.685,24.12,2580414,13.3495538985174,13.6252084037965,13.3242386888489,13.568952382311,4586911.64405131,0.0,1.0
2023-02-21,23.17,23.74,23.135,23.45,3349497,13.0345201781984,13.355179500666,13.0148305706785,13.1920370383579,5954023.96321479,0.0,1.0
2023-02-22,23.22,23.6,22.86,23.57,3546676,13.0626481889412,13.2764210705862,12.8601265115933,13.2595442641406,6304526.88680083,0.0,1.0
2023-02-23,23.39,23.64,23.15,23.58,2148533,13.1582834254666,13.2989234791804,13.0232689739013,13.2651698662891,3819205.38151183,0.0,1.0
2023-02-24,23.24,23.345,22.88,23.01,3183158,13.0738993932383,13.1329682157981,12.8713777158904,12.9445105438216,5658341.83780395,0.0,1.0
2023-02-27,23.09,23.58,23.02,23.5,1924756,12.98951536101,13.2651698662891,12.9501361459701,13.2201650491007,3421422.18588087,0.0,1.0
2023-02-28,22.76,23.14,22.73,23.14,3789264,12.8038704901077,13.0176433717528,12.7869936836621,13.0176433717528,6735748.28069622,0.0,1.0
2023-03-01,22.77,23.18,22.59,22.81,3946343,12.8094960922563,13.040145780347,12.7082352535823,12.8319985008505,7014969.94595453,0.0,1.0
2023-03-02,22.76,22.85,22.325,22.56,2884036,12.8038704901077,12.8545009094447,12.5591567966456,12.6913584471366,5126626.31277895,0.0,1.0
2023-03-03,22.9,23.08,22.8,22.94,2060719,12.8826289201875,12.9838897588614,12.8263728987019,12.9051313287817,3663108.31371157,0.0,1.0
2023-03-06,23.02,23.53,22.9,22.9,4083461,12.9501361459701,13.2370418555463,12.8826289201875,12.8826289201875,7258709.1873356,0.0,1.0
2023-03-07,22.84,23.23,22.73,23.08,2214232,12.8488753072961,13.0682737910897,12.7869936836621,12.9838897588614,3935991.10198249,0.0,1.0
2023-03-08,22.96,23.1,22.58,22.96,3380150,12.9163825330788,12.9951409631585,12.7026096514338,12.9163825330788,6008512.35252948,0.0,1.0
2023-03-09,22.32,23.095,22.27,23.07,3379857,12.5563439955714,12.9923281620843,12.5282159848286,12.9782641567129,6007991.51939506,0.0,1.0
2023-03-10,21.65,22.64,21.58,22.28,3536111,12.1794286516183,12.7363632643251,12.1400494365784,12.5338415869772,6285746.67497459,0.0,1.0
2023-03-13,21.13,21.795,21.08,21.17,5303253,11.8868973398935,12.2609998827723,11.8587693291507,11.9093997484877,9426996.18629027,0.0,1.0
2023-03-14,21.36,21.73,20.97,21.48,7057553,12.0162861893102,12.2244334688067,11.7968877055166,12.0837934150929,12545417.9190662,0.0,1.0
2023-03-15,20.75,21.11,20.22,20.95,10024371,11.6731244582485,11.8756461355964,11.3749675443751,11.7856365012195,17819196.4793983,0.0,1.0
2023-03-16,21.08,21.13,19.975,20.43,9380285,11.8587693291507,11.8868973398935,11.2371402917356,11.4931051894948,16674277.2636561,0.0,1.0
2023-03-17,20.73,21.05,20.365,21.04,6171649,11.6618732539514,11.8418925227051,11.4565387755292,11.8362669205565,10970646.0517954,0.0,1.0
2023-03-20,21.01,21.37,20.81,20.85,4179260,11.8193901141109,12.0219117914588,11.7068780711398,11.729380479734,7429000.29123923,0.0,1.0
2023-03-21,21.56,21.7594,21.32,21.32,3594195,12.1287982322813,12.2409727391235,11.993783780716,11.993783780716,6388996.06671293,0.0,1.0
2023-03-22,21.3,21.9699,21.28,21.45,4244346,11.9825325764189,12.3593916643505,11.9712813721218,12.0669166086472,7544696.35057886,0.0,1.0
2023-03-23,21.46,22.05,21.035,21.53,3593972,12.0725422107958,12.4044527375604,11.8334541194822,12.1119214258356,6388599.66470276,0.0,1.0
2023-03-24,20.99,21.305,20.805,21.22,2349626,11.8081389098138,11.9853453774932,11.7040652700655,11.9375277592305,4176665.78253166,0.0,1.0
2023-03-27,21.28,21.57,21.12,21.19,2411370,11.9712813721218,12.1344238344299,11.8812717377449,11.9206509527848,4286421.14448147,0.0,1.0
2023-03-28,21.51,21.54,21.12,21.25,3230731,12.1006702215385,12.1175470279842,11.8812717377449,11.9544045656761,5742907.0074405,0.0,1.0
2023-03-29,22.14,22.17,21.66,21.74,3388620,12.4550831568974,12.4719599633431,12.1850542537668,12.2300590709553,6023568.51856529,0.0,1.0
2023-03-30,22.28,22.54,22.165,22.39,2527882,12.5338415869772,12.6801072428395,12.4691471622688,12.5957232106112,4493531.41805449,0.0,1.0
2023-03-31,23.01,23.025,22.28,22.28,3942205,12.9445105438216,12.9529489470444,12.5338415869772,12.5338415869772,7007614.2889231,0.0,1.0
2023-04-03,22.54,23.065,22.43,22.9,3449882,12.6801072428395,12.9754513556386,12.6182256192055,12.8826289201875,6132467.08334518,0.0,1.0
2023-04-04,21.76,22.615,21.615,22.615,3488890,12.2413102752524,12.7222992589537,12.1597390440983,12.7222992589537,6201807.21613436,0.0,1.0
2023-04-05,21.69,21.7584,21.405,21.56,2099255,12.2019310602125,12.2404101789086,12.0416013989787,12.1287982322813,3731609.42520577,0.0,1.0
2023-04-06,21.35,21.635,21.311,21.53,2271624,12.0106605871617,12.1709902483955,11.9887207387823,12.1119214258356,4038010.40317809,0.0,1.0
2023-04-10,21.56,21.695,21.1,21.165,2112276,12.1287982322813,12.2047438612868,11.8700205334478,11.9065869474134,3754755.39190615,0.0,1.0
2023-04-11,21.44,21.82,21.4,21.7,2273118,12.0612910064987,12.2750638881437,12.0387885979044,12.207556662361,4040666.11888735,0.0,1.0
2023-04-12,21.48,21.835,21.43,21.63,2769186,12.0837934150929,12.2835022913665,12.0556654043501,12.1681774473212,4922470.38961338,0.0,1.0
2023-04-13,21.76,21.935,21.26,21.6,1869265,12.2413102752524,12.3397583128521,11.9600301678247,12.1513006408755,3322782.07850273,0.0,1.0
2023-04-14,21.68,21.93,21.49,21.69,1713550,12.1963054580639,12.3369455117778,12.0894190172414,12.2019310602125,3045985.04258004,0.0,1.0
2023-04-17,21.61,21.825,21.515,21.515,2428872,12.1569262430241,12.277876689218,12.1034830226128,12.1034830226128,4317532.48072215,0.0,1.0
2023-04-18,21.85,21.9,21.48,21.74,3092569,12.2919406945894,12.3200687053321,12.0837934150929,12.2300590709553,5497311.96472041,0.0,1.0
2023-04-19,21.15,21.6,21.02,21.57,4150444,11.8981485441906,12.1513006408755,11.8250157162594,12.1344238344299,7377777.33014272,0.0,1.0
2023-04-20,20.78,21.03,20.66,20.86,7445426,11.6900012646941,11.830641318408,11.6224940389115,11.7350060818826,13234896.1113691,0.0,1.0
2023-04-21,20.63,20.785,20.4,20.76,3341076,11.6056172324658,11.6928140657684,11.4762283830491,11.678750060397,5939054.89896598,0.0,1.0
2023-04-24,20.65,20.77,20.5506,20.58,3491762,11.6168684367629,11.6843756625456,11.5609499514063,11.5774892217231,6206912.44740415,0.0,1.0
2023-04-25,19.68,20.415,19.635,20.35,5003720,11.0711850283532,11.4846667862719,11.0458698186848,11.4481003723063,8894550.07280711,0.0,1.0
2023-04-26,19.84,20.075,19.515,19.66,5281801,11.1611946627301,11.2933963132211,10.9783625929021,11.0599338240561,9388863.37946618,0.0,1.0
2023-04-27,20.18,20.2,19.4401,19.84,5823127,11.3524651357809,11.363716340078,10.9362268328095,11.1611946627301,10351117.7047906,0.0,1.0
2023-04-28,20.57,20.63,20.1,20.12,3766263,11.5718636195745,11.6056172324658,11.3074603185925,11.3187115228896,6694861.99085093,0.0,1.0
2023-05-01,20.7,21.06,20.53,20.53,3529176,11.6449964475057,11.8475181248536,11.5493612109803,11.5493612109803,6273419.10573513,0.0,1.0
2023-05-02,20.32,20.69,20.16,20.58,4586346,11.4312235658607,11.6393708453571,11.3412139314838,11.5774892217231,8152631.27197732,0.0,1.0
2023-05-03,20.12,20.615,20.11,20.42,3936487,11.3187115228896,11.597178829243,11.313085920741,11.4874795873462,6997450.04365834,0.0,1.0
2023-05-04,20.12,20.25,19.85,20.01,3382113,11.3187115228896,11.3918443508208,11.1668202648787,11.2568298992555,6012001.75677131,0.0,1.0
2023-05-05,20.5,20.825,20.38,20.48,4430546,11.5324844045346,11.7153164743626,11.464977178752,11.5212332002375,7875683.14111805,0.0,1.0
2023-05-08,20.83,20.84,20.41,20.5,6437268,11.7181292754369,11.7237548775855,11.4818539851977,11.5324844045346,11442807.0631607,0.0,1.0
2023-05-09,20.92,21.13,20.69,20.69,5718287,11.7687596947739,11.8868973398935,11.6393708453571,11.6393708453571,10164755.4323946,0.0,1.0
2023-05-10,21.14,21.35,20.8287,21.0,8500363,11.8925229420421,12.0106605871617,11.7173979471576,11.8137645119623,15110138.9247472,0.0,1.0
2023-05-11,23.0,23.12,21.5776,21.68,15473322,12.938884941673,13.0063921674556,12.1386992920628,12.1963054580639,27505183.6077293,0.0,1.0
2023-05-12,23.61,24.09,23.07,23.13,11714565,13.2820466727348,13.5520755758653,12.9782641567129,13.0120177696042,20823664.1885743,0.0,1.0
2023-05-15,23.6,23.81,23.405,23.61,6459771,13.2764210705862,13.3945587157058,13.1667218286894,13.2820466727348,11482808.1144363,0.0,1.0
2023-05-16,23.38,23.9,23.38,23.54,4779248,13.152657823318,13.4451891350428,13.152657823318,13.2426674576949,8495531.45387096,0.0,1.0
2023-05-17,23.94,24.47,23.42,23.56,5223787,13.467691543637,13.7658484575104,13.1751602319122,13.253918661992,9285738.41885213,0.0,1.0
2023-05-18,24.19,24.46,23.81,24.0,5848261,13.6083315973509,13.7602228553618,13.3945587157058,13.5014451565284,10395795.5887509,0.0,1.0
2023-05-19,24.3,24.43,23.96,24.38,3952677,13.670213220985,13.7433460489162,13.4789427479341,13.7152180381734,7026229.18511282,0.0,1.0
2023-05-22,24.51,24.61,24.24,24.24,3114056,13.7883508661046,13.8446068875901,13.6364596080936,13.6364596080936,5535506.98710665,0.0,1.0
2023-05-23,24.57,25.14,24.38,24.38,5359112,13.8221044789959,14.1427638014634,13.7152180381734,13.7152180381734,9526290.44586453,0.0,1.0
2023-05-24,24.5,24.58,24.265,24.44,2926093,13.782725263956,13.8277300811445,13.650523613465,13.7489716510647,5201386.30982356,0.0,1.0
2023-05-25,25.47,25.56,24.7,24.8,6941186,14.3284086723657,14.3790390917027,13.8952373069271,13.9514933284126,12338565.3956791,0.0,1.0
2023-05-26,25.91,26.035,25.39,25.6,6373978,14.5759351669021,14.646255193759,14.2834038551773,14.4015415002969,11330303.5509522,0.0,1.0
2023-05-30,25.8,26.27,25.68,26.25,4654060,14.514053543268,14.77845684425,14.4465463174853,14.7672056399529,8272998.83123925,0.0,1.0
2023-05-31,25.39,25.765,25.01,25.5,4550291,14.2834038551773,14.494363935748,14.0696309735323,14.3452854788114,8088540.35504452,0.0,1.0
2023-06-01,25.54,25.72,25.195,25.5,2102309,14.3677878874056,14.4690487260795,14.1737046132805,14.3452854788114,3737038.17739861,0.0,1.0
2023-06-02,26.13,26.225,25.72,25.79,2803263,14.6996984141702,14.7531416345815,14.4690487260795,14.5084279411194,4983045.23849205,0.0,1.0
2023-06-05,25.87,26.16,25.62,26.06,3095141,14.5534327583079,14.7165752206159,14.412792704594,14.6603191991304,5501883.91974333,0.0,1.0
2023-06-06,26.23,26.31,25.62,25.73,2955375,14.7559544356558,14.8009592528442,14.412792704594,14.4746743282281,5253437.62669018,0.0,1.0
2023-06-07,26.55,26.745,26.23,26.23,4568829,14.9359737044095,15.0456729463063,14.7559544356558,14.7559544356558,8121493.2719243,0.0,1.0
2023-06-08,26.39,26.54,26.2106,26.41,3062693,14.8459640700326,14.9303481022609,14.7450407674876,14.8572152743297,5444204.76088506,0.0,1.0
2023-06-09,26.33,26.6,26.19,26.53,2126584,14.8122104571413,14.9641017151523,14.7334520270616,14.9247225001124,3780189.11370548,0.0,1.0
2023-06-12,26.69,26.735,26.36,26.38,3134026,15.0147321344892,15.0400473441577,14.829087263587,14.8403384678841,5571005.40927137,0.0,1.0
2023-06-13,26.61,26.88,26.4,26.7,4383938,14.9697273173008,15.1216185753118,14.8515896721812,15.0203577366378,7792833.34340885,0.0,1.0
2023-06-14,26.64,26.83,26.29,26.5,4589392,14.9866041237465,15.093490564569,14.7897080485471,14.9078456936667,8158045.80347024,0.0,1.0
2023-06-15,26.85,26.875,26.35,26.6,8418006,15.1047417688661,15.1188057742375,14.8234616614384,14.9641017151523,14963742.1518771,0.0,1.0
2023-06-16,26.77,27.05,26.66,26.89,3750633,15.0597369516777,15.2172538118372,14.9978553280436,15.1272441774603,6667078.29839051,0.0,1.0
2023-06-20,27.17,27.32,26.38,26.49,4763957,15.2847610376198,15.3691450698481,14.8403384678841,14.9022200915182,8468350.36356946,0.0,1.0
2023-06-21,26.98,27.255,26.7,27.01,6622566,15.1778745967973,15.3325786558825,15.0203577366378,15.1947514032429,11772190.4697844,0.0,1.0
2023-06-22,26.57,26.98,26.55,26.94,2780286,14.9472249087066,15.1778745967973,14.9359737044095,15.1553721882031,4942201.6107465,0.0,1.0
2023-06-23,26.39,26.53,26.03,26.27,2920559,14.8459640700326,14.9247225001124,14.6434423926847,14.77845684425,5191549.14065684,0.0,1.0
2023-06-26,26.1,26.66,26.08,26.33,2554358,14.6828216077246,14.9978553280436,14.6715704034275,14.8122104571413,4540594.82442569,0.0,1.0
2023-06-27,26.46,26.62,25.94,26.19,2790369,14.8853432850725,14.9753529194494,14.5928119733477,14.7334520270616,4960125.02540283,0.0,1.0
2023-06-28,26.66,26.68,26.26,26.36,3003481,14.9978553280436,15.0091065323407,14.7728312421014,14.829087263587,5338950.25045858,0.0,1.0
2023-06-29,27.36,27.39,26.8,26.83,3094663,15.3916474784423,15.408524284888,15.0766137581233,15.093490564569,5501034.23292339,0.0,1.0
2023-06-30,27.64,27.93,27.42,27.43,3109405,15.5491643386018,15.7123068009099,15.4254010913336,15.4310266934822,5527239.42769314,0.0,1.0
2023-07-03,27.64,27.85,27.385,27.61,1601288,15.5491643386018,15.6673019837214,15.4057114838137,15.5322875321562,2846429.51583724,0.0,1.0
2023-07-05,27.29,27.4,27.095,27.37,2834477,15.3522682634024,15.4141498870365,15.2425690215057,15.3972730805909,5038530.85438835,0.0,1.0
2023-07-06,27.2,27.39,26.96,27.09,1973060,15.3016378440655,15.408524284888,15.1666233925002,15.2397562204314,3507286.77197219,0.0,1.0
2023-07-07,27.55,27.85,27.26,27.28,2407479,15.4985339192648,15.6673019837214,15.3353914569568,15.3466426612539,4279504.55155995,0.0,1.0
2023-07-10,27.91,27.94,27.52,27.52,2336452,15.7010555966128,15.7179324030584,15.4816571128192,15.4816571128192,4153247.8449454,0.0,1.0
2023-07-11,27.86,28.0,27.63,27.98,2987229,15.67292758587,15.7516860159497,15.5435387364533,15.7404348116526,5310060.89857974,0.0,1.0
2023-07-12,28.03,28.155,27.9,28.0,2657479,15.7685628223954,15.8388828492523,15.6954299944642,15.7516860159497,4723901.42392725,0.0,1.0
2023-07-13,28.28,28.395,28.06,28.13,3367801,15.9092028761092,15.9738973008176,15.7854396288411,15.8248188438809,5986560.92462205,0.0,1.0
2023-07-14,27.9,28.245,27.81,28.24,2379505,15.6954299944642,15.8895132685893,15.6447995751272,15.886700467515,4229778.31912953,0.0,1.0
2023-07-17,28.21,28.345,27.827,27.86,2612536,15.8698236610694,15.9457692900748,15.6543630987798,15.67292758587,4644011.30938803,0.0,1.0
2023-07-18,28.4,28.475,28.11,28.23,2841612,15.9767101018919,16.018902118006,15.8135676395838,15.8810748653665,5051213.94112569,0.0,1.0
2023-07-19,28.79,28.815,28.4,28.555,3892066,16.1961085856855,16.2101725910569,15.9767101018919,16.0639069351945,6918487.82978861,0.0,1.0
2023-07-20,28.36,28.8,28.12,28.8,7114722,15.9542076932977,16.201734187834,15.8191932417324,16.201734187834,12647040.8182516,0.0,1.0
2023-07-21,28.4,28.9,28.18,28.86,4616131,15.9767101018919,16.2579902093196,15.8529468546237,16.2354878007253,8205576.71535117,0.0,1.0
2023-07-24,28.17,28.37,27.425,28.35,6318014,15.8473212524752,15.9598332954462,15.4282138924079,15.9485820911491,11230822.6446915,0.0,1.0
2023-07-25,28.42,28.62,28.1,28.23,4755859,15.987961306189,16.1004733491601,15.8079420374353,15.8810748653665,8453955.46007973,0.0,1.0
2023-07-26,28.27,28.58,28.145,28.42,4928203,15.9035772739607,16.0779709405658,15.8332572471038,15.987961306189,8760311.99836482,0.0,1.0
2023-07-27,27.0,28.67,26.93,28.5,10253080,15.1891258010944,16.1286013599028,15.1497465860545,16.0329661233774,18225746.7365274,0.0,1.0
2023-07-28,26.98,27.535,26.84,27.16,5856183,15.1778745967973,15.490095516042,15.0991161667175,15.2791354354713,10409877.6368425,0.0,1.0
2023-07-31,27.36,27.57,27.04,27.11,3281078,15.3916474784423,15.5097851235619,15.2116282096886,15.2510074247285,5832403.2047728,0.0,1.0
2023-08-01,27.33,27.46,26.935,27.15,3014381,15.3747706719967,15.4479034999279,15.1525593871288,15.2735098333227,5358325.95409379,0.0,1.0
2023-08-02,26.96,27.32,26.69,27.06,3034512,15.1666233925002,15.3691450698481,15.0147321344892,15.2228794139857,5394110.56784431,0.0,1.0
2023-08-03,26.71,26.9988,26.62,26.74,1849190,15.0259833387863,15.1884507288366,14.9753529194494,15.042860145232,3287097.00965165,0.0,1.0
2023-08-04,27.03,27.35,26.67,26.71,2266497,15.2060026075401,15.3860218762938,15.0034809301921,15.0259833387863,4028896.71211958,0.0,1.0
2023-08-07,27.42,27.44,27.16,27.16,2732294,15.4254010913336,15.4366522956307,15.2791354354713,15.2791354354713,4856891.63195191,0.0,1.0
2023-08-08,27.53,27.53,27.06,27.29,3175420,15.4872827149677,15.4872827149677,15.2228794139857,15.3522682634024,5644586.86581046,0.0,1.0
2023-08-09,27.07,27.55,27.0,27.43,2360333,15.2285050161343,15.4985339192648,15.1891258010944,15.4310266934822,4195698.41178142,0.0,1.0
2023-08-10,26.87,27.395,26.675,27.3,2578469,15.1159929731632,15.4113370859623,15.0062937312664,15.357893865551,4583454.23638429,0.0,1.0
2023-08-11,26.47,26.71,26.35,26.66,3078268,14.8909688872211,15.0259833387863,14.8234616614384,14.9978553280436,5471890.68603352,0.0,1.0
2023-08-14,26.67,26.6975,26.35,26.43,1888235,15.0034809301921,15.0189513361007,14.8234616614384,14.8684664786268,3356502.91317798,0.0,1.0
2023-08-15,26.25,26.825,25.92,26.825,3768348,14.7672056399529,15.0906777634947,14.5815607690506,15.0906777634947,6698568.26076646,0.0,1.0
2023-08-16,25.64,26.29,25.62,26.2,2551819,14.4240439088911,14.7897080485471,14.412792704594,14.7390776292101,4536081.52978994,0.0,1.0
2023-08-17,25.5,26.125,25.47,25.81,3248441,14.3452854788114,14.696885613096,14.3284086723657,14.5196791454165,5774388.08187897,0.0,1.0
2023-08-18,25.7,25.78,25.06,25.21,2160051,14.4577975217824,14.5028023389709,14.097758984275,14.1821430165033,3839679.63421555,0.0,1.0
2023-08-21,25.99,26.0575,25.68,25.73,1527685,14.6209399840905,14.6589127985932,14.4465463174853,14.4746743282281,2715593.74384983,0.0,1.0
2023-08-22,25.94,26.435,25.915,26.24,3563002,14.5928119733477,14.8712792797011,14.5787479679763,14.7615800378043,6333547.78015393,0.0,1.0
2023-08-23,26.48,26.54,25.89,25.94,1936961,14.8965944893696,14.9303481022609,14.564683962605,14.5928119733477,3443117.64118985,0.0,1.0
2023-08-24,26.07,26.83,26.03,26.55,2336903,14.6659448012789,15.093490564569,14.6434423926847,14.9359737044095,4154049.53690317,0.0,1.0
2023-08-25,26.14,26.35,25.9,26.07,1899601,14.7053240163188,14.8234616614384,14.5703095647535,14.6659448012789,3376706.97258328,0.0,1.0
2023-08-28,27.2,27.325,26.32,26.51,4723302,15.3016378440655,15.3719578709224,14.8065848549928,14.9134712958153,8396082.54418507,0.0,1.0
2023-08-29,27.39,27.63,27.061,27.21,2602420,15.408524284888,15.5435387364533,15.2234419742006,15.307263446214,4626029.23434456,0.0,1.0
2023-08-30,27.32,27.605,27.24,27.3,2221896,15.3691450698481,15.5294747310819,15.3241402526597,15.357893865551,3949614.53250177,0.0,1.0
2023-08-31,27.59,27.99,27.41,27.49,2980616,15.5210363278591,15.7460604138012,15.4197754891851,15.4647803063735,5298305.71251186,0.0,1.0
2023-09-01,27.51,27.79,27.43,27.67,3371953,15.4760315106706,15.6335483708301,15.4310266934822,15.5660411450475,5993941.46787832,0.0,1.0
2023-09-05,26.79,27.345,26.76,27.32,4109279,15.0709881559748,15.3832090752195,15.0541113495291,15.3691450698481,7304602.9411387,0.0,1.0
2023-09-06,26.65,26.925,26.48,26.73,3322437,14.992229725895,15.1469337849802,14.8965944893696,15.0372345430835,5905922.44574976,0.0,1.0
2023-09-07,26.45,26.67,25.88,26.57,3309961,14.879717682924,15.0034809301921,14.5590583604564,14.9472249087066,5883745.26423111,0.0,1.0
2023-09-08,26.24,26.51,26.125,26.38,2120310,14.7615800378043,14.9134712958153,14.696885613096,14.8403384678841,3769036.52979655,0.0,1.0
2023-09-11,26.5,26.595,26.065,26.43,2957819,14.9078456936667,14.961288914078,14.6631320002046,14.8684664786268,5257782.05051446,0.0,1.0
2023-09-12,26.3,26.6,26.19,26.3,2390704,14.7953336506957,14.9641017151523,14.7334520270616,14.7953336506957,4249685.52142408,0.0,1.0
2023-09-13,26.1,26.43,25.93,26.24,1918684,14.6828216077246,14.8684664786268,14.5871863711992,14.7615800378043,3410628.67464481,0.0,1.0
2023-09-14,26.4,26.485,26.13,26.13,3207471,14.8515896721812,14.8994072904439,14.6996984141702,14.6996984141702,5701560.32243542,0.0,1.0
2023-09-15,25.69,26.42,25.64,26.35,2727755,14.4521719196339,14.8628408764783,14.4240439088911,14.8234616614384,4848823.16233719,0.0,1.0
2023-09-18,25.63,25.83,25.5124,25.59,1997862,14.4184183067426,14.5309303497136,14.3522612254756,14.3959158981484,3551374.49688601,0.0,1.0
2023-09-19,25.8,25.86,25.37,25.47,1991425,14.514053543268,14.5478071561593,14.2721526508802,14.3284086723657,3539932.1662163,0.0,1.0
2023-09-20,25.8,26.16,25.77,25.97,2399625,14.514053543268,14.7165752206159,14.4971767368223,14.6096887797934,4265543.37941764,0.0,1.0
2023-09-21,25.42,25.6575,25.392,25.52,2660828,14.3002806616229,14.4338887126511,14.284528975607,14.3565366831085,4729854.5644295,0.0,1.0
2023-09-22,25.88,26.13,25.5,25.5,3483391,14.5590583604564,14.6996984141702,14.3452854788114,14.3452854788114,6192032.26252978,0.0,1.0
2023-09-25,25.81,26.04,25.645,25.73,2952258,14.5196791454165,14.6490679948333,14.4268567099654,14.4746743282281,5247896.88648552,0.0,1.0
2023-09-26,25.23,25.775,25.165,25.59,3227025,14.1933942208004,14.4999895378966,14.1568278068348,14.3959158981484,5736319.26820452,0.0,1.0
2023-09-27,25.15,25.64,24.985,25.39,2298477,14.148389403612,14.4240439088911,14.0555669681609,14.2834038551773,4085743.96003281,0.0,1.0
2023-09-28,26.59,26.65,25.28,25.28,3704245,14.9584761130037,14.992229725895,14.2215222315432,14.2215222315432,6584619.56992902,0.0,1.0
2023-09-29,26.98,27.18,26.61,26.76,6738113,15.1778745967973,15.2903866397684,14.9697273173008,15.0541113495291,11977585.3714301,0.0,1.0
2023-10-02,26.69,26.99,26.56,26.88,3315276,15.0147321344892,15.1835001989458,14.941599306558,15.1216185753118,5893193.14173767,0.0,1.0
2023-10-03,26.37,26.995,26.23,26.61,3713990,14.8347128657355,15.1863130000201,14.7559544356558,14.9697273173008,6601942.16001391,0.0,1.0
2023-10-04,26.61,26.74,26.35,26.46,2747283,14.9697273173008,15.042860145232,14.8234616614384,14.8853432850725,4883535.89083155,0.0,1.0
2023-10-05,26.04,26.795,26.01,26.54,3274419,14.6490679948333,15.0738009570491,14.6321911883876,14.9303481022609,5820566.2496804,0.0,1.0
2023-10-06,26.4,26.58,25.93,25.93,3231097,14.8515896721812,14.9528505108551,14.5871863711992,14.5871863711992,5743557.60446162,0.0,1.0
2023-10-09,26.6,26.74,26.03,26.16,2040677,14.9641017151523,15.042860145232,14.6434423926847,14.7165752206159,3627481.90524763,0.0,1.0
2023-10-10,26.89,27.14,26.66,26.71,2870059,15.1272441774603,15.2678842311741,14.9978553280436,15.0259833387863,5101780.97243863,0.0,1.0
2023-10-11,26.96,27.38,26.74,27.0,3284982,15.1666233925002,15.4028986827394,15.042860145232,15.1891258010944,5839342.90633167,0.0,1.0
2023-10-12,26.78,27.119,26.52,27.02,2280931,15.0653625538262,15.2560704666622,14.9190968979638,15.2003770053915,4054554.40994259,0.0,1.0
2023-10-13,25.77,26.784,25.73,26.62,2886241,14.4971767368223,15.0676127946856,14.4746743282281,14.9753529194494,5130545.89319322,0.0,1.0
2023-10-16,26.35,26.57,26.005,26.01,2593735,14.8234616614384,14.9472249087066,14.6293783873133,14.6321911883876,4610590.88699853,0.0,1.0
2023-10-17,25.94,26.545,25.78,25.99,8471791,14.5928119733477,14.9331609033352,14.5028023389709,14.6209399840905,15059349.6949982,0.0,1.0
2023-10-18,25.66,25.98,25.36,25.56,3217034,14.4352951131882,14.6153143819419,14.2665270487316,14.3790390917027,5718559.39159723,0.0,1.0
2023-10-19,24.76,25.8,24.705,25.71,4098892,13.9289909198184,14.514053543268,13.8980501080014,14.463423123931,7286139.1398856,0.0,1.0
2023-10-20,24.12,24.6,23.52,24.6,9621596,13.568952382311,13.8389812854416,13.2314162533978,13.8389812854416,17103228.6783274,0.0,1.0
2023-10-23,23.72,24.07,23.61,24.0,5685996,13.3439282963689,13.5408243715682,13.2820466727348,13.5014451565284,10107355.3547722,0.0,1.0
2023-10-24,23.83,24.27,23.76,23.92,7418906,13.4058099200029,13.6533364145393,13.3664307049631,13.4564403393399,13187754.4911484,0.0,1.0
2023-10-25,23.22,23.97,23.14,23.75,8348674,13.0626481889412,13.4845683500827,13.0176433717528,13.3608051028145,14840498.4560572,0.0,1.0
2023-10-26,25.77,25.92,24.732,25.49,16773907,14.4971767368223,14.5815607690506,13.9132392338025,14.3396598766628,29817087.2327207,0.0,1.0
2023-10-27,25.72,25.965,25.35,25.74,7531763,14.4690487260795,14.6068759787191,14.2609014465831,14.4802999303767,13388367.6824474,0.0,1.0
2023-10-30,25.56,26.0175,25.53,25.77,4858916,14.3790390917027,14.636410389999,14.362162285257,14.4971767368223,8637148.29398197,0.0,1.0
2023-10-31,25.72,25.82,25.415,25.56,3454108,14.4690487260795,14.5253047475651,14.2974678605487,14.3790390917027,6139979.16807567,0.0,1.0
2023-11-01,25.78,25.81,25.35,25.65,4591426,14.5028023389709,14.5196791454165,14.2609014465831,14.4296695110397,8161661.41642383,0.0,1.0
2023-11-02,25.36,26.25,25.33,26.06,4727313,14.2665270487316,14.7672056399529,14.249650242286,14.6603191991304,8403212.44760536,0.0,1.0
2023-11-03,26.13,26.25,25.64,25.74,4468517,14.6996984141702,14.7672056399529,14.4240439088911,14.4802999303767,7943179.91568069,0.0,1.0
2023-11-06,25.95,26.16,25.855,26.13,2171594,14.5984375754963,14.7165752206159,14.544994355085,14.6996984141702,3860198.32660648,0.0,1.0
2023-11-07,25.7,26.06,25.7,25.89,1566311,14.4577975217824,14.6603191991304,14.4577975217824,14.564683962605,2784254.83821808,0.0,1.0
2023-11-08,25.83,26.0,25.49,25.74,2307739,14.5309303497136,14.626565586239,14.3396598766628,14.4802999303767,4102207.97536029,0.0,1.0
2023-11-09,25.65,26.06,25.63,25.89,2886768,14.4296695110397,14.6603191991304,14.4184183067426,14.564683962605,5131482.68180016,0.0,1.0
2023-11-10,26.09,26.18,25.65,25.68,3812549,14.677196005576,14.727826424913,14.4296695110397,14.4465463174853,6777139.40538851,0.0,1.0
2023-11-13,26.0,26.198,25.89,26.08,2043423,14.626565586239,14.7379525087804,14.564683962605,14.6715704034275,3632363.16049374,0.0,1.0
2023-11-14,26.8,26.995,26.36,26.41,3347999,15.0766137581233,15.1863130000201,14.829087263587,14.8572152743297,5951361.13715557,0.0,1.0
2023-11-15,26.81,27.335,26.76,26.83,4054770,15.0822393602719,15.3775834730709,15.0541113495291,15.093490564569,7207708.42467522,0.0,1.0
2023-11-16,26.38,26.77,26.28,26.44,3754584,14.8403384678841,15.0597369516777,14.7840824463985,14.8740920807754,6674101.54656141,0.0,1.0
2023-11-17,26.25,26.57,26.06,26.57,5607709,14.7672056399529,14.9472249087066,14.6603191991304,14.9472249087066,9968193.36298411,0.0,1.0
2023-11-20,26.54,26.63,26.26,26.33,3666341,14.9303481022609,14.9809785215979,14.7728312421014,14.8122104571413,6517241.89372819,0.0,1.0
2023-11-21,26.18,26.46,26.11,26.31,2748271,14.727826424913,14.8853432850725,14.6884472098731,14.8009592528442,4885292.14727115,0.0,1.0
2023-11-22,26.32,26.68,26.215,26.43,1830889,14.8065848549928,15.0091065323407,14.7475160324329,14.8684664786268,3254565.38100686,0.0,1.0
2023-11-24,26.37,26.37,26.08,26.26,966752,14.8347128657355,14.8347128657355,14.6715704034275,14.7728312421014,1718486.26061938,0.0,1.0
2023-11-27,26.67,26.7,26.1,26.26,3487638,15.0034809301921,15.0203577366378,14.6828216077246,14.7728312421014,6199581.67659757,0.0,1.0
2023-11-28,26.2,26.94,26.12,26.68,3515156,14.7390776292101,15.1553721882031,14.6940728120217,15.0091065323407,6248497.32913278,0.0,1.0
2023-11-29,25.68,26.38,25.48,25.79,6991278,14.4465463174853,14.8403384678841,14.3340342745143,14.5084279411194,12427608.3082016,0.0,1.0
2023-11-30,25.45,25.91,25.34,25.9,5285780,14.3171574680686,14.5759351669021,14.2552758444345,14.5703095647535,9395936.40008678,0.0,1.0
2023-12-01,25.98,26.14,25.3,25.45,2960992,14.6153143819419,14.7053240163188,14.2327734358403,14.3171574680686,5263422.33561855,0.0,1.0
2023-12-04,25.42,25.91,25.35,25.66,3932780,14.3002806616229,14.5759351669021,14.2609014465831,14.4352951131882,6990860.5268349,0.0,1.0
2023-12-05,25.2,25.3,24.95,25.26,3012317,14.1765174143548,14.2327734358403,14.0358773606409,14.2102710272461,5354657.01351553,0.0,1.0
2023-12-06,25.25,25.57,25.24,25.4,3794192,14.2046454250975,14.3846646938512,14.199019822949,14.2890294573258,6744508.23184433,0.0,1.0
2023-12-07,25.4,25.5,25.195,25.36,5305045,14.2890294573258,14.3452854788114,14.1737046132805,14.2665270487316,9430181.62307142,0.0,1.0
2023-12-08,25.67,25.7186,25.3128,25.33,2868205,14.4409207153368,14.4682611417788,14.2399742065905,14.249650242286,5098485.32523315,0.0,1.0
2023-12-11,25.81,25.88,25.52,25.67,3761532,14.5196791454165,14.5590583604564,14.3565366831085,14.4409207153368,6686452.22443826,0.0,1.0
2023-12-12,26.13,26.22,25.63,25.84,4426690,14.6996984141702,14.7503288335072,14.4184183067426,14.5365559518622,7868828.76375866,0.0,1.0
2023-12-13,26.3,26.595,25.76,26.09,5941039,14.7953336506957,14.961288914078,14.4915511346738,14.677196005576,10560716.6008489,0.0,1.0
2023-12-14,28.66,28.695,26.69,26.8,10333855,16.1229757577543,16.1426653652742,15.0147321344892,15.0766137581233,18369331.3659892,0.0,1.0
2023-12-15,28.88,29.04,28.265,28.73,6124301,16.2467390050224,16.3367486393993,15.9007644728864,16.1623549727941,10886480.8393441,0.0,1.0
2023-12-18,28.69,29.3607,28.66,29.2,3415671,16.1398525641999,16.5171617003034,16.1229757577543,16.4267582737762,6071654.03774294,0.0,1.0
2023-12-19,29.91,30.09,28.6,28.69,9207622,16.8261760263235,16.9274368649974,16.089222144863,16.1398525641999,16367353.6749618,0.0,1.0
2023-12-20,29.59,30.33,29.55,30.0,4937508,16.6461567575697,17.0624513165627,16.6236543489755,16.8768064456604,8776852.44995436,0.0,1.0
2023-12-21,30.06,30.28,29.72,29.87,4911706,16.9105600585518,17.0343233058199,16.7192895855009,16.8036736177292,8730987.13755103,0.0,1.0
2023-12-22,30.33,30.3763,29.9,30.19,2584653,17.0624513165627,17.0884978545105,16.8205504241749,16.983692886483,4594446.83741917,0.0,1.0
2023-12-26,30.59,30.72,30.21,30.33,2534042,17.2087169724251,17.2818498003563,16.9949440907801,17.0624513165627,4504481.35698964,0.0,1.0
2023-12-27,30.56,30.75,30.44,30.54,2184262,17.1918401659794,17.2987266068019,17.1243329401968,17.1805889616823,3882716.80492309,0.0,1.0
2023-12-28,30.67,30.69,30.28,30.51,1846317,17.2537217896135,17.2649729939106,17.0343233058199,17.1637121552367,3281990.0007944,0.0,1.0
2023-12-29,30.46,30.65,30.16,30.65,2518180,17.1355841444939,17.2424705853164,16.9668160800373,17.2424705853164,4476285.26423168,0.0,1.0
2024-01-02,30.3,30.54,29.52,29.93,5827944,17.045574510117,17.1805889616823,16.6067775425299,16.8374272306206,10359680.3437274,0.0,1.0
2024-01-03,23.74,23.98,22.51,22.84,17277668,23.74,23.98,22.51,22.84,17277668,8.061,1.327
2024-01-04,23.18,23.9,23.13,23.825,7693467,23.18,23.9,23.13,23.825,7693467,0.0,1.0
2024-01-05,23.29,23.47,23.02,23.03,5979165,23.29,23.47,23.02,23.03,5979165,0.0,1.0
2024-01-08,23.74,23.845,23.06,23.34,4993831,23.74,23.845,23.06,23.34,4993831,0.0,1.0
2024-01-09,23.76,23.765,23.35,23.35,3980259,23.76,23.765,23.35,23.35,3980259,0.0,1.0
2024-01-10,23.17,23.8237,23.08,23.74,4279610,23.17,23.8237,23.08,23.74,4279610,0.0,1.0
2024-01-11,23.61,23.625,23.005,23.18,4611823,23.61,23.625,23.005,23.18,4611823,0.0,1.0
2024-01-12,23.33,23.77,23.3,23.74,2983589,23.33,23.77,23.3,23.74,2983589,0.0,1.0
2024-01-16,22.74,23.3,22.63,23.3,4084047,22.74,23.3,22.63,23.3,4084047,0.0,1.0
2024-01-17,22.13,22.5,21.84,22.4,5968525,22.13,22.5,21.84,22.4,5968525,0.0,1.0
2024-01-18,22.49,22.5,22.025,22.37,5651014,22.49,22.5,22.025,22.37,5651014,0.0,1.0
2024-01-19,22.98,22.985,22.475,22.5,3656817,22.98,22.985,22.475,22.5,3656817,0.0,1.0
2024-01-22,23.17,23.36,22.975,23.21,3293224,23.17,23.36,22.975,23.21,3293224,0.0,1.0
2024-01-23,23.11,23.48,23.055,23.36,4100416,23.11,23.48,23.055,23.36,4100416,0.0,1.0
2024-01-24,23.03,23.345,22.905,23.26,3545526,23.03,23.345,22.905,23.26,3545526,0.0,1.0
2024-01-25,23.23,23.34,22.95,23.07,4977458,23.23,23.34,22.95,23.07,4977458,0.0,1.0
2024-01-26,23.01,23.33,22.87,23.31,4377518,23.01,23.33,22.87,23.31,4377518,0.0,1.0
2024-01-29,23.05,23.05,22.57,22.85,10439042,23.05,23.05,22.57,22.85,10439042,0.0,1.0
2024-01-30,24.03,24.04,23.43,23.49,7304140,24.03,24.04,23.43,23.49,7304140,0.0,1.0
2024-01-31,23.74,24.18,23.64,23.98,6535127,23.74,24.18,23.64,23.98,6535127,0.0,1.0
2024-02-01,25.04,25.96,24.37,24.855,19640697,25.04,25.96,24.37,24.855,19640697,0.0,1.0
2024-02-02,25.09,25.29,24.65,25.23,7182642,25.09,25.29,24.65,25.23,7182642,0.0,1.0
2024-02-05,24.55,25.16,24.445,24.76,4716735,24.55,25.16,24.445,24.76,4716735,0.0,1.0
2024-02-06,24.17,24.52,24.05,24.39,4437586,24.17,24.52,24.05,24.39,4437586,0.0,1.0
2024-02-07,24.51,24.525,24.11,24.26,4390431,24.51,24.525,24.11,24.26,4390431,0.0,1.0
2024-02-08,25.54,25.71,24.57,24.675,5396781,25.54,25.71,24.57,24.675,5396781,0.0,1.0
2024-02-09,26.65,26.715,25.55,25.55,7834378,26.65,26.715,25.55,25.55,7834378,0.0,1.0
2024-02-12,27.3,27.54,26.7101,26.8,7774106,27.3,27.54,26.7101,26.8,7774106,0.0,1.0
2024-02-13,27.08,27.29,26.69,26.81,5320101,27.08,27.29,26.69,26.81,5320101,0.0,1.0
2024-02-14,28.22,28.32,27.45,27.7,6630374,28.22,28.32,27.45,27.7,6630374,0.0,1.0
2024-02-15,28.57,29.02,28.45,28.5,8541491,28.57,29.02,28.45,28.5,8541491,0.0,1.0
2024-02-16,28.22,28.76,28.13,28.74,5517241,28.22,28.76,28.13,28.74,5517241,0.0,1.0
2024-02-20,27.73,28.025,27.27,27.71,4755229,27.73,28.025,27.27,27.71,4755229,0.0,1.0
2024-02-21,27.27,27.62,27.105,27.4,5365725,27.27,27.62,27.105,27.4,5365725,0.0,1.0
2024-02-22,27.99,28.1,27.6,27.73,5315400,27.99,28.1,27.6,27.73,5315400,0.0,1.0
2024-02-23,28.15,28.27,27.86,28.1,3756250,28.15,28.27,27.86,28.1,3756250,0.0,1.0
2024-02-26,28.0,28.2488,27.91,28.0,3913413,28.0,28.2488,27.91,28.0,3913413,0.0,1.0
2024-02-27,27.8,28.415,27.7643,28.12,3742569,27.8,28.415,27.7643,28.12,3742569,0.0,1.0
2024-02-28,27.89,28.08,27.21,27.42,3625906,27.89,28.08,27.21,27.42,3625906,0.0,1.0
2024-02-29,28.15,28.3087,27.93,28.07,3334399,28.15,28.3087,27.93,28.07,3334399,0.0,1.0
2024-03-01,29.0,29.16,28.13,28.2,4603855,29.0,29.16,28.13,28.2,4603855,0.0,1.0
2024-03-04,29.97,30.005,29.29,29.38,5024324,29.97,30.005,29.29,29.38,5024324,0.0,1.0
2024-03-05,30.05,30.4,29.66,29.98,3899745,30.05,30.4,29.66,29.98,3899745,0.0,1.0
2024-03-06,30.64,30.915,30.415,30.515,4602366,30.64,30.915,30.415,30.515,4602366,0.0,1.0
2024-03-07,30.51,30.755,30.13,30.59,3064546,30.51,30.755,30.13,30.59,3064546,0.0,1.0
2024-03-08,29.82,30.93,29.775,30.87,3506970,29.82,30.93,29.775,30.87,3506970,0.0,1.0
2024-03-11,28.78,29.54,28.69,29.47,4701286,28.78,29.54,28.69,29.47,4701286,0.0,1.0
2024-03-12,28.93,29.11,28.68,29.04,3266541,28.93,29.11,28.68,29.04,3266541,0.0,1.0
2024-03-13,28.75,29.005,28.56,28.95,2991501,28.75,29.005,28.56,28.95,2991501,0.0,1.0
2024-03-14,28.23,28.93,28.03,28.74,5044265,28.23,28.93,28.03,28.74,5044265,0.0,1.0
2024-03-15,26.94,27.83,26.63,27.65,9764724,26.94,27.83,26.63,27.65,9764724,0.0,1.0
2024-03-18,27.39,27.46,26.87,27.32,7420511,27.39,27.46,26.87,27.32,7420511,0.0,1.0
2024-03-19,27.01,27.29,26.835,27.14,3711560,27.01,27.29,26.835,27.14,3711560,0.0,1.0
2024-03-20,27.11,27.24,26.79,26.79,4816178,27.11,27.24,26.79,26.79,4816178,0.0,1.0
2024-03-21,28.31,28.485,27.545,27.72,6769793,28.31,28.485,27.545,27.72,6769793,0.0,1.0
2024-03-22,28.73,28.76,28.19,28.45,4369459,28.73,28.76,28.19,28.45,4369459,0.0,1.0
2024-03-25,28.67,28.97,28.55,28.82,3175339,28.67,28.97,28.55,28.82,3175339,0.0,1.0
2024-03-26,28.53,29.14,28.515,28.9,2875677,28.53,29.14,28.515,28.9,2875677,0.0,1.0
2024-03-27,28.63,28.79,28.165,28.66,2767317,28.63,28.79,28.165,28.66,2767317,0.0,1.0
2024-03-28,28.61,28.645,28.28,28.54,1960566,28.61,28.645,28.28,28.54,1960566,0.0,1.0
2024-04-01,28.44,29.05,28.37,28.54,2057564,28.44,29.05,28.37,28.54,2057564,0.0,1.0
2024-04-02,28.44,28.51,27.92,28.13,2367369,28.44,28.51,27.92,28.13,2367369,0.0,1.0
2024-04-03,29.01,29.18,28.12,28.12,3042928,29.01,29.18,28.12,28.12,3042928,0.0,1.0
2024-04-04,28.59,29.895,28.56,29.52,3658281,28.59,29.895,28.56,29.52,3658281,0.0,1.0
2024-04-05,29.06,29.26,28.685,28.8,2592879,29.06,29.26,28.685,28.8,2592879,0.0,1.0
2024-04-08,28.77,29.3,28.68,29.17,2594867,28.77,29.3,28.68,29.17,2594867,0.0,1.0
2024-04-09,28.83,29.27,28.482,28.93,3004762,28.83,29.27,28.482,28.93,3004762,0.0,1.0
2024-04-10,28.45,28.635,28.04,28.13,2756429,28.45,28.635,28.04,28.13,2756429,0.0,1.0
2024-04-11,29.1,29.14,28.475,28.52,3395151,29.1,29.14,28.475,28.52,3395151,0.0,1.0
2024-04-12,28.38,28.92,28.34,28.81,3964896,28.38,28.92,28.34,28.81,3964896,0.0,1.0
2024-04-15,28.08,28.975,28.055,28.795,3434936,28.08,28.975,28.055,28.795,3434936,0.0,1.0
2024-04-16,28.2,28.419,27.7526,27.82,2704866,28.2,28.419,27.7526,27.82,2704866,0.0,1.0
2024-04-17,28.08,28.52,27.97,28.49,2508598,28.08,28.52,27.97,28.49,2508598,0.0,1.0
2024-04-18,27.63,28.64,27.395,27.95,3623040,27.63,28.64,27.395,27.95,3623040,0.0,1.0
2024-04-19,27.07,27.8694,26.95,27.58,3933850,27.07,27.8694,26.95,27.58,3933850,0.0,1.0
2024-04-22,27.63,27.86,27.24,27.43,2664671,27.63,27.86,27.24,27.43,2664671,0.0,1.0
2024-04-23,28.53,28.82,27.92,28.0,3386598,28.53,28.82,27.92,28.0,3386598,0.0,1.0
2024-04-24,28.5,28.99,28.26,28.75,2640709,28.5,28.99,28.26,28.75,2640709,0.0,1.0
2024-04-25,28.7,28.875,28.04,28.27,2537505,28.7,28.875,28.04,28.27,2537505,0.0,1.0
2024-04-26,28.97,29.155,28.68,28.71,2934628,28.97,29.155,28.68,28.71,2934628,0.0,1.0
2024-04-29,29.21,29.23,28.895,28.97,2861310,29.21,29.23,28.895,28.97,2861310,0.0,1.0
2024-04-30,28.65,29.775,28.59,29.05,5807910,28.65,29.775,28.59,29.05,5807910,0.0,1.0
2024-05-01,26.34,27.87,25.27,26.96,12635096,26.34,27.87,25.27,26.96,12635096,0.0,1.0
2024-05-02,27.42,27.42,25.65,25.85,10495334,27.42,27.42,25.65,25.85,10495334,0.0,1.0
2024-05-03,27.9,28.445,27.33,27.82,7558170,27.9,28.445,27.33,27.82,7558170,0.0,1.0
2024-05-06,29.19,29.31,28.065,28.13,5885696,29.19,29.31,28.065,28.13,5885696,0.0,1.0
2024-05-07,29.14,29.73,29.015,29.36,4718182,29.14,29.73,29.015,29.36,4718182,0.0,1.0
2024-05-08,28.56,29.29,28.54,29.0,8108062,28.56,29.29,28.54,29.0,8108062,0.0,1.0
2024-05-09,28.71,28.92,28.47,28.57,2721140,28.71,28.92,28.47,28.57,2721140,0.0,1.0
2024-05-10,28.66,29.15,28.62,29.02,2084225,28.66,29.15,28.62,29.02,2084225,0.0,1.0
2024-05-13,28.56,28.92,28.53,28.8,2887998,28.56,28.92,28.53,28.8,2887998,0.0,1.0
2024-05-14,28.99,29.07,28.59,28.59,2880483,28.99,29.07,28.59,28.59,2880483,0.0,1.0
2024-05-15,29.33,29.845,29.05,29.25,3838634,29.33,29.845,29.05,29.25,3838634,0.0,1.0
2024-05-16,29.16,29.625,29.11,29.35,1836200,29.16,29.625,29.11,29.35,1836200,0.0,1.0
2024-05-17,29.3,29.58,29.12,29.198,2006603,29.3,29.58,29.12,29.198,2006603,0.0,1.0
2024-05-20,29.84,30.2,29.21,29.26,3175061,29.84,30.2,29.21,29.26,3175061,0.0,1.0
2024-05-21,29.75,29.88,29.22,29.57,3608719,29.75,29.88,29.22,29.57,3608719,0.0,1.0
2024-05-22,31.37,31.39,29.75,29.75,5551236,31.37,31.39,29.75,29.75,5551236,0.0,1.0
2024-05-23,32.18,32.495,31.54,31.64,9780835,32.18,32.495,31.54,31.64,9780835,0.0,1.0
2024-05-24,33.17,33.325,32.37,32.44,4832978,33.17,33.325,32.37,32.44,4832978,0.0,1.0
2024-05-28,33.64,33.77,32.88,33.3,4698226,33.64,33.77,32.88,33.3,4698226,0.0,1.0
2024-05-29,33.28,33.63,33.195,33.46,3443082,33.28,33.63,33.195,33.46,3443082,0.0,1.0
2024-05-30,33.78,34.12,33.395,33.48,4945427,33.78,34.12,33.395,33.48,4945427,0.0,1.0
2024-05-31,33.13,33.89,32.55,33.83,5939585,33.13,33.89,32.55,33.83,5939585,0.0,1.0
2024-06-03,33.16,33.96,32.69,33.38,3844244,33.16,33.96,32.69,33.38,3844244,0.0,1.0
2024-06-04,32.33,33.04,32.215,32.83,4267434,32.33,33.04,32.215,32.83,4267434,0.0,1.0
2024-06-05,33.59,33.625,32.51,32.51,4297727,33.59,33.625,32.51,32.51,4297727,0.0,1.0
2024-06-06,32.26,33.7443,32.06,33.57,5222353,32.26,33.7443,32.06,33.57,5222353,0.0,1.0
2024-06-07,31.97,32.365,31.76,32.05,2825951,31.97,32.365,31.76,32.05,2825951,0.0,1.0
2024-06-10,32.74,32.845,31.84,31.92,4164143,32.74,32.845,31.84,31.92,4164143,0.0,1.0
2024-06-11,32.14,32.62,31.93,32.47,2977040,32.14,32.62,31.93,32.47,2977040,0.0,1.0
2024-06-12,31.97,32.76,31.77,32.59,3454497,31.97,32.76,31.77,32.59,3454497,0.0,1.0
2024-06-13,32.02,32.06,31.35,31.97,2826902,32.02,32.06,31.35,31.97,2826902,0.0,1.0
2024-06-14,31.26,31.725,31.13,31.61,2867837,31.26,31.725,31.13,31.61,2867837,0.0,1.0
2024-06-17,31.58,31.85,31.12,31.4,3766062,31.58,31.85,31.12,31.4,3766062,0.0,1.0
2024-06-18,31.62,32.23,31.35,31.73,4453362,31.62,32.23,31.35,31.73,4453362,0.0,1.0
2024-06-20,30.61,31.32,30.36,31.25,4987613,30.61,31.32,30.36,31.25,4987613,0.0,1.0
2024-06-21,30.66,30.85,29.965,30.27,5923914,30.66,30.85,29.965,30.27,5923914,0.0,1.0
2024-06-24,30.51,30.88,30.3,30.56,3294793,30.51,30.88,30.3,30.56,3294793,0.0,1.0
2024-06-25,30.74,30.82,30.21,30.53,2510048,30.74,30.82,30.21,30.53,2510048,0.0,1.0
2024-06-26,30.3,30.64,30.015,30.6,3867684,30.3,30.64,30.015,30.6,3867684,0.0,1.0
2024-06-27,29.37,30.605,29.225,30.34,6316659,29.37,30.605,29.225,30.34,6316659,0.0,1.0
2024-06-28,29.49,30.03,29.25,29.61,4543206,29.49,30.03,29.25,29.61,4543206,0.0,1.0
2024-07-01,29.66,29.785,29.17,29.55,3050578,29.66,29.785,29.17,29.55,3050578,0.0,1.0
2024-07-02,29.47,30.06,29.175,29.64,2572192,29.47,30.06,29.175,29.64,2572192,0.0,1.0
2024-07-03,30.1,30.27,29.415,29.47,2168807,30.1,30.27,29.415,29.47,2168807,0.0,1.0
2024-07-05,29.5,30.29,29.44,30.1,2013380,29.5,30.29,29.44,30.1,2013380,0.0,1.0
2024-07-08,29.64,29.99,29.51,29.6,2420804,29.64,29.99,29.51,29.6,2420804,0.0,1.0
2024-07-09,29.3,29.73,29.28,29.65,2095853,29.3,29.73,29.28,29.65,2095853,0.0,1.0
2024-07-10,29.95,29.97,29.47,29.63,2008179,29.95,29.97,29.47,29.63,2008179,0.0,1.0
2024-07-11,30.12,30.55,29.96,30.17,2538550,30.12,30.55,29.96,30.17,2538550,0.0,1.0
2024-07-12,30.39,30.78,29.85,30.28,2271195,30.39,30.78,29.85,30.28,2271195,0.0,1.0
2024-07-15,30.28,31.12,30.22,30.43,2175228,30.28,31.12,30.22,30.43,2175228,0.0,1.0
2024-07-16,31.82,31.83,30.41,30.55,2903582,31.82,31.83,30.41,30.55,2903582,0.0,1.0
2024-07-17,31.03,31.57,30.74,31.2,4042228,31.03,31.57,30.74,31.2,4042228,0.0,1.0
2024-07-18,29.22,31.23,28.9,31.13,4655186,29.22,31.23,28.9,31.13,4655186,0.0,1.0
2024-07-19,29.04,29.445,28.915,29.28,2288873,29.04,29.445,28.915,29.28,2288873,0.0,1.0
2024-07-22,29.48,29.62,28.92,29.36,3141034,29.48,29.62,28.92,29.36,3141034,0.0,1.0
2024-07-23,29.72,29.955,29.43,29.51,3343588,29.72,29.955,29.43,29.51,3343588,0.0,1.0
2024-07-24,31.76,33.7,31.66,31.82,7559435,31.76,33.7,31.66,31.82,7559435,0.0,1.0
2024-07-25,30.94,32.03,30.235,31.94,6341830,30.94,32.03,30.235,31.94,6341830,0.0,1.0
2024-07-26,32.01,32.59,31.39,31.42,4862928,32.01,32.59,31.39,31.42,4862928,0.0,1.0
2024-07-29,31.81,32.54,31.485,32.15,3439775,31.81,32.54,31.485,32.15,3439775,0.0,1.0
2024-07-30,31.24,32.03,30.89,31.73,3106892,31.24,32.03,30.89,31.73,3106892,0.0,1.0
2024-07-31,32.15,32.71,31.85,31.85,3529508,32.15,32.71,31.85,31.85,3529508,0.0,1.0
2024-08-01,30.67,32.57,30.56,32.09,3033953,30.67,32.57,30.56,32.09,3033953,0.0,1.0
2024-08-02,28.59,29.53,28.31,29.53,3908380,28.59,29.53,28.31,29.53,3908380,0.0,1.0
2024-08-05,28.19,28.325,26.02,26.18,4696860,28.19,28.325,26.02,26.18,4696860,0.0,1.0
2024-08-06,28.75,29.15,28.22,28.37,3498502,28.75,29.15,28.22,28.37,3498502,0.0,1.0
2024-08-07,28.1,29.41,28.065,29.3,2527022,28.1,29.41,28.065,29.3,2527022,0.0,1.0
2024-08-08,29.03,29.08,28.18,28.61,1622882,29.03,29.08,28.18,28.61,1622882,0.0,1.0
2024-08-09,29.29,29.3475,28.67,28.96,1159057,29.29,29.3475,28.67,28.96,1159057,0.0,1.0
2024-08-12,29.55,29.75,29.18,29.37,1716723,29.55,29.75,29.18,29.37,1716723,0.0,1.0
2024-08-13,30.35,30.72,29.93,29.95,1790114,30.35,30.72,29.93,29.95,1790114,0.0,1.0
2024-08-14,30.46,30.8,30.12,30.64,2348984,30.46,30.8,30.12,30.64,2348984,0.0,1.0
2024-08-15,31.65,31.86,30.925,31.0,2451141,31.65,31.86,30.925,31.0,2451141,0.0,1.0
2024-08-16,31.62,31.9,31.42,31.49,2237087,31.62,31.9,31.42,31.49,2237087,0.0,1.0
2024-08-19,31.97,32.035,31.56,31.75,2276810,31.97,32.035,31.56,31.75,2276810,0.0,1.0
2024-08-20,31.5,32.15,31.44,31.82,1509656,31.5,32.15,31.44,31.82,1509656,0.0,1.0
2024-08-21,31.8,32.1775,31.69,31.69,1978839,31.8,32.1775,31.69,31.69,1978839,0.0,1.0
2024-08-22,31.56,32.1999,31.515,31.98,1277892,31.56,32.1999,31.515,31.98,1277892,0.0,1.0
2024-08-23,32.93,32.955,31.75,31.75,2215817,32.93,32.955,31.75,31.75,2215817,0.0,1.0
2024-08-26,32.45,33.15,32.415,32.98,1457911,32.45,33.15,32.415,32.98,1457911,0.0,1.0
2024-08-27,32.22,32.38,32.01,32.25,1567977,32.22,32.38,32.01,32.25,1567977,0.0,1.0
2024-08-28,31.95,32.51,31.915,32.25,1451936,31.95,32.51,31.915,32.25,1451936,0.0,1.0
2024-08-29,32.34,32.98,32.03,32.18,1819441,32.34,32.98,32.03,32.18,1819441,0.0,1.0
2024-08-30,32.49,32.82,32.175,32.68,2390518,32.49,32.82,32.175,32.68,2390518,0.0,1.0
2024-09-03,30.45,32.37,30.35,32.16,2913123,30.45,32.37,30.35,32.16,2913123,0.0,1.0
2024-09-04,30.67,30.835,30.06,30.07,3332148,30.67,30.835,30.06,30.07,3332148,0.0,1.0
2024-09-05,30.4,30.88,30.23,30.49,1426650,30.4,30.88,30.23,30.49,1426650,0.0,1.0
2024-09-06,29.05,30.42,28.95,30.42,1931577,29.05,30.42,28.95,30.42,1931577,0.0,1.0
2024-09-09,28.76,30.745,28.325,29.65,10998676,28.76,30.745,28.325,29.65,10998676,0.0,1.0
2024-09-10,28.42,28.91,28.255,28.91,5864711,28.42,28.91,28.255,28.91,5864711,0.0,1.0
2024-09-11,30.03,30.11,28.28,28.43,5479541,30.03,30.11,28.28,28.43,5479541,0.0,1.0
2024-09-12,29.62,30.165,29.465,30.04,3997650,29.62,30.165,29.465,30.04,3997650,0.0,1.0
2024-09-13,29.8,30.24,29.77,29.895,2959389,29.8,30.24,29.77,29.895,2959389,0.0,1.0
2024-09-16,29.88,30.1,29.23,29.33,3448874,29.88,30.1,29.23,29.33,3448874,0.0,1.0
2024-09-17,30.85,30.985,29.95,29.99,4128441,30.85,30.985,29.95,29.99,4128441,0.0,1.0
2024-09-18,31.11,31.92,30.765,30.87,3568477,31.11,31.92,30.765,30.87,3568477,0.0,1.0
2024-09-19,32.4,32.74,31.825,31.98,6863837,32.4,32.74,31.825,31.98,6863837,0.0,1.0
2024-09-20,32.93,33.04,32.0,32.39,31675311,32.93,33.04,32.0,32.39,31675311,0.0,1.0
2024-09-23,32.74,33.26,32.48,33.09,4011264,32.74,33.26,32.48,33.09,4011264,0.0,1.0
2024-09-24,32.15,33.35,32.105,33.12,3028088,32.15,33.35,32.105,33.12,3028088,0.0,1.0
2024-09-25,31.69,32.24,31.485,31.91,3323715,31.69,32.24,31.485,31.91,3323715,0.0,1.0
2024-09-26,34.0,34.42,32.28,32.62,5280222,34.0,34.42,32.28,32.62,5280222,0.0,1.0
2024-09-27,33.56,34.211,33.205,34.14,2634957,33.56,34.211,33.205,34.14,2634957,0.0,1.0
2024-09-30,33.43,33.785,33.03,33.48,2915183,33.43,33.785,33.03,33.48,2915183,0.0,1.0
2024-10-01,32.72,33.365,32.45,33.31,2559442,32.72,33.365,32.45,33.31,2559442,0.0,1.0
2024-10-02,32.67,33.385,32.41,32.495,2157287,32.67,33.385,32.41,32.495,2157287,0.0,1.0
2024-10-03,32.52,32.94,32.34,32.34,1519742,32.52,32.94,32.34,32.34,1519742,0.0,1.0
2024-10-04,33.47,33.48,33.0,33.25,1992639,33.47,33.48,33.0,33.25,1992639,0.0,1.0
2024-10-07,33.65,33.79,33.16,33.53,1881631,33.65,33.79,33.16,33.53,1881631,0.0,1.0
2024-10-08,33.55,33.78,33.4,33.68,2151856,33.55,33.78,33.4,33.68,2151856,0.0,1.0
2024-10-09,34.03,34.21,33.12,33.43,1943100,34.03,34.21,33.12,33.43,1943100,0.0,1.0
2024-10-10,34.03,34.28,33.34,33.71,1900672,34.03,34.28,33.34,33.71,1900672,0.0,1.0
2024-10-11,35.11,35.2,33.85,33.85,2748301,35.11,35.2,33.85,33.85,2748301,0.0,1.0
2024-10-14,35.41,35.84,34.92,35.04,2830490,35.41,35.84,34.92,35.04,2830490,0.0,1.0
2024-10-15,34.38,35.71,34.295,35.41,1928290,34.38,35.71,34.295,35.41,1928290,0.0,1.0
2024-10-16,34.33,34.675,34.16,34.63,2413559,34.33,34.675,34.16,34.63,2413559,0.0,1.0
2024-10-17,34.9,35.005,34.54,34.98,3600663,34.9,35.005,34.54,34.98,3600663,0.0,1.0
2024-10-18,34.895,35.32,34.75,35.2,1825974,34.895,35.32,34.75,35.2,1825974,0.0,1.0
2024-10-21,34.39,34.9,34.24,34.9,1505405,34.39,34.9,34.24,34.9,1505405,0.0,1.0
2024-10-22,34.26,34.56,34.05,34.43,1279067,34.26,34.56,34.05,34.43,1279067,0.0,1.0
2024-10-23,34.11,34.53,33.645,34.05,1819330,34.11,34.53,33.645,34.05,1819330,0.0,1.0
2024-10-24,34.99,35.065,34.2675,34.56,2053509,34.99,35.065,34.2675,34.56,2053509,0.0,1.0
2024-10-25,35.21,35.66,35.02,35.26,1933993,35.21,35.66,35.02,35.26,1933993,0.0,1.0
2024-10-28,35.25,35.69,35.14,35.46,2592153,35.25,35.69,35.14,35.46,2592153,0.0,1.0
2024-10-29,34.67,35.52,34.415,35.19,5101927,34.67,35.52,34.415,35.19,5101927,0.0,1.0
2024-10-30,35.78,36.98,34.48,34.5,6004808,35.78,36.98,34.48,34.5,6004808,0.0,1.0
2024-10-31,34.67,35.64,34.405,35.64,3120485,34.67,35.64,34.405,35.64,3120485,0.0,1.0
2024-11-01,35.48,35.72,34.91,35.09,3604201,35.48,35.72,34.91,35.09,3604201,0.0,1.0
2024-11-04,35.2,36.1,35.09,35.19,2653803,35.2,36.1,35.09,35.19,2653803,0.0,1.0
2024-11-05,36.39,36.49,35.13,35.13,1969688,36.39,36.49,35.13,35.13,1969688,0.0,1.0
2024-11-06,38.98,39.17,37.48,37.59,5005242,38.98,39.17,37.48,37.59,5005242,0.0,1.0
2024-11-07,40.0,40.055,38.8605,39.15,3142900,40.0,40.055,38.8605,39.15,3142900,0.0,1.0
2024-11-08,40.09,40.29,39.44,39.68,2836052,40.09,40.29,39.44,39.68,2836052,0.0,1.0
2024-11-11,39.04,40.3,38.64,40.02,2851517,39.04,40.3,38.64,40.02,2851517,0.0,1.0
2024-11-12,37.96,38.96,37.76,38.79,2061524,37.96,38.96,37.76,38.79,2061524,0.0,1.0
2024-11-13,37.86,38.495,37.82,38.02,1807307,37.86,38.495,37.82,38.02,1807307,0.0,1.0
2024-11-14,37.64,38.09,37.53,37.94,2828872,37.64,38.09,37.53,37.94,2828872,0.0,1.0
2024-11-15,37.2,37.7599,36.77,37.13,2385838,37.2,37.7599,36.77,37.13,2385838,0.0,1.0
2024-11-18,37.07,37.66,36.76,37.38,2458807,37.07,37.66,36.76,37.38,2458807,0.0,1.0
2024-11-19,37.33,37.62,36.561,36.66,1561990,37.33,37.62,36.561,36.66,1561990,0.0,1.0
2024-11-20,39.83,40.48,39.44,39.86,14461453,39.83,40.48,39.44,39.86,14461453,0.0,1.0
2024-11-21,40.53,41.5,39.83,40.12,8881720,40.53,41.5,39.83,40.12,8881720,0.0,1.0
2024-11-22,41.3,41.52,40.7,40.8,60947147,41.3,41.52,40.7,40.8,60947147,0.0,1.0
2024-11-25,41.07,42.47,40.98,42.215,7321264,41.07,42.47,40.98,42.215,7321264,0.0,1.0
2024-11-26,39.92,41.08,39.86,41.08,5705258,39.92,41.08,39.86,41.08,5705258,0.0,1.0
2024-11-27,38.82,39.95,38.39,39.83,4447079,38.82,39.95,38.39,39.83,4447079,0.0,1.0
2024-11-29,38.97,39.36,38.91,39.24,1576991,38.97,39.36,38.91,39.24,1576991,0.0,1.0
2024-12-02,39.22,39.66,38.92,38.99,3088509,39.22,39.66,38.92,38.99,3088509,0.0,1.0
2024-12-03,38.67,39.42,38.545,39.11,3859621,38.67,39.42,38.545,39.11,3859621,0.0,1.0
2024-12-04,39.49,39.549,38.885,38.905,4675722,39.49,39.549,38.885,38.905,4675722,0.0,1.0
2024-12-05,39.1,39.8496,38.935,39.62,3986980,39.1,39.8496,38.935,39.62,3986980,0.0,1.0
2024-12-06,38.69,39.5,38.64,39.36,2689443,38.69,39.5,38.64,39.36,2689443,0.0,1.0
2024-12-09,38.16,38.9324,38.03,38.3,2216655,38.16,38.9324,38.03,38.3,2216655,0.0,1.0
2024-12-10,37.93,38.63,37.85,38.56,3177221,37.93,38.63,37.85,38.56,3177221,0.0,1.0
2024-12-11,38.19,38.545,37.66,38.19,2493362,38.19,38.545,37.66,38.19,2493362,0.0,1.0
2024-12-12,38.17,38.45,37.975,38.08,1496145,38.17,38.45,37.975,38.08,1496145,0.0,1.0
2024-12-13,38.38,38.66,37.99,38.32,2183839,38.38,38.66,37.99,38.32,2183839,0.0,1.0
2024-12-16,38.0,38.835,37.97,38.31,2364228,38.0,38.835,37.97,38.31,2364228,0.0,1.0
2024-12-17,37.4,37.85,37.15,37.78,2551831,37.4,37.85,37.15,37.78,2551831,0.0,1.0
2024-12-18,37.93,40.18,37.7,38.5,5355273,37.93,40.18,37.7,38.5,5355273,0.0,1.0
2024-12-19,37.65,38.83,37.415,38.23,5944995,37.65,38.83,37.415,38.23,5944995,0.0,1.0
2024-12-20,38.64,39.32,37.19,37.45,8535825,38.64,39.32,37.19,37.45,8535825,0.0,1.0
2024-12-23,38.68,39.155,38.38,38.64,2576477,38.68,39.155,38.38,38.64,2576477,0.0,1.0
2024-12-24,39.15,39.24,38.3684,38.74,1034629,39.15,39.24,38.3684,38.74,1034629,0.0,1.0
2024-12-26,39.53,39.68,38.82,39.14,2448294,39.53,39.68,38.82,39.14,2448294,0.0,1.0
2024-12-27,39.12,39.47,38.76,39.24,1425484,39.12,39.47,38.76,39.24,1425484,0.0,1.0
2024-12-30,38.63,38.94,38.11,38.56,1760331,38.63,38.94,38.11,38.56,1760331,0.0,1.0
2024-12-31,38.39,38.88,38.19,38.69,1377560,38.39,38.88,38.19,38.69,1377560,0.0,1.0
2025-01-02,38.62,39.06,38.38,38.51,1839365,38.62,39.06,38.38,38.51,1839365,0.0,1.0
2025-01-03,40.06,40.08,38.83,38.83,2974592,40.06,40.08,38.83,38.83,2974592,0.0,1.0
2025-01-06,40.49,41.11,40.18,40.67,2641556,40.49,41.11,40.18,40.67,2641556,0.0,1.0
2025-01-07,41.18,44.45,40.88,41.05,4634518,41.18,44.45,40.88,41.05,4634518,0.0,1.0
2025-01-08,41.06,41.31,40.06,40.39,2212810,41.06,41.31,40.06,40.39,2212810,0.0,1.0
2025-01-10,40.21,40.72,39.52,40.72,3034296,40.21,40.72,39.52,40.72,3034296,0.0,1.0
2025-01-13,39.52,39.78,38.88,39.61,3454594,39.52,39.78,38.88,39.61,3454594,0.0,1.0
2025-01-14,40.18,40.46,39.64,39.77,2130787,40.18,40.46,39.64,39.77,2130787,0.0,1.0
2025-01-15,41.92,42.13,40.7,41.26,3760997,41.92,42.13,40.7,41.26,3760997,0.0,1.0
2025-01-16,42.39,42.93,41.85,42.27,2943509,42.39,42.93,41.85,42.27,2943509,0.0,1.0
2025-01-17,42.72,42.9,42.3,42.75,2206786,42.72,42.9,42.3,42.75,2206786,0.0,1.0
2025-01-21,44.27,44.66,42.8,43.0,3042645,44.27,44.66,42.8,43.0,3042645,0.0,1.0
2025-01-22,44.46,45.0975,44.41,44.55,4047158,44.46,45.0975,44.41,44.55,4047158,0.0,1.0
2025-01-23,43.85,44.19,43.025,43.82,3047040,43.85,44.19,43.025,43.82,3047040,0.0,1.0
2025-01-24,44.27,44.4695,43.93,44.22,2486102,44.27,44.4695,43.93,44.22,2486102,0.0,1.0
2025-01-27,38.85,41.8,38.63,41.77,8096210,38.85,41.8,38.63,41.77,8096210,0.0,1.0
2025-01-28,40.59,40.69,38.42,39.44,6804755,40.59,40.69,38.42,39.44,6804755,0.0,1.0
2025-01-29,41.51,42.28,39.93,42.28,6783119,41.51,42.28,39.93,42.28,6783119,0.0,1.0
2025-01-30,42.08,43.0,41.685,42.3,4152719,42.08,43.0,41.685,42.3,4152719,0.0,1.0
2025-01-31,41.65,42.6025,41.44,42.32,3989504,41.65,42.6025,41.44,42.32,3989504,0.0,1.0
2025-02-03,40.5,40.81,39.1,39.65,3699044,40.5,40.81,39.1,39.65,3699044,0.0,1.0
2025-02-04,41.92,42.095,40.6,40.93,4401022,41.92,42.095,40.6,40.93,4401022,0.0,1.0
2025-02-05,43.18,43.57,42.3,42.39,3614329,43.18,43.57,42.3,42.39,3614329,0.0,1.0
2025-02-06,44.25,44.4,43.13,43.74,5157507,44.25,44.4,43.13,43.74,5157507,0.0,1.0
2025-02-07,43.16,44.85,42.88,44.58,3211186,43.16,44.85,42.88,44.58,3211186,0.0,1.0
2025-02-10,43.02,43.665,42.77,43.25,3211208,43.02,43.665,42.77,43.25,3211208,0.0,1.0
2025-02-11,42.78,43.36,42.465,42.905,2780695,42.78,43.36,42.465,42.905,2780695,0.0,1.0
2025-02-12,43.01,43.31,42.1,42.19,1939053,43.01,43.31,42.1,42.19,1939053,0.0,1.0
2025-02-13,42.39,43.17,41.86,43.04,2660552,42.39,43.17,41.86,43.04,2660552,0.0,1.0
2025-02-14,42.51,42.91,41.975,42.82,1506474,42.51,42.91,41.975,42.82,1506474,0.0,1.0
2025-02-18,42.6,42.895,42.085,42.89,2628836,42.6,42.895,42.085,42.89,2628836,0.0,1.0
2025-02-19,42.45,42.8988,42.21,42.35,2209895,42.45,42.8988,42.21,42.35,2209895,0.0,1.0
2025-02-20,41.69,42.71,41.2626,42.25,2544737,41.69,42.71,41.2626,42.25,2544737,0.0,1.0
2025-02-21,40.36,41.92,39.66,41.92,3552568,40.36,41.92,39.66,41.92,3552568,0.0,1.0
2025-02-24,39.03,40.74,38.975,40.4,3522915,39.03,40.74,38.975,40.4,3522915,0.0,1.0
2025-02-25,38.58,39.445,38.03,38.96,3496179,38.58,39.445,38.03,38.96,3496179,0.0,1.0
2025-02-26,39.76,40.53,39.09,39.18,2805156,39.76,40.53,39.09,39.18,2805156,0.0,1.0
2025-02-27,37.79,40.52,37.705,40.52,4007820,37.79,40.52,37.705,40.52,4007820,0.0,1.0
2025-02-28,37.89,37.99,37.0703,37.37,7065794,37.89,37.99,37.0703,37.37,7065794,0.0,1.0
2025-03-03,36.07,38.44,35.795,38.22,3429357,36.07,38.44,35.795,38.22,3429357,0.0,1.0
2025-03-04,35.01,35.82,33.89,35.35,5568652,35.01,35.82,33.89,35.35,5568652,0.0,1.0
2025-03-05,35.99,36.67,34.96,35.37,4969307,35.99,36.67,34.96,35.37,4969307,0.0,1.0
2025-03-06,34.45,35.87,34.16,35.47,5480164,34.45,35.87,34.16,35.47,5480164,0.0,1.0
2025-03-07,34.7,34.89,33.1,34.37,4784748,34.7,34.89,33.1,34.37,4784748,0.0,1.0
2025-03-10,32.92,34.06,32.42,33.94,4945330,32.92,34.06,32.42,33.94,4945330,0.0,1.0
2025-03-11,33.73,34.29,32.77,32.9,4375331,33.73,34.29,32.77,32.9,4375331,0.0,1.0
2025-03-12,34.3,35.59,34.07,34.93,5779789,34.3,35.59,34.07,34.93,5779789,0.0,1.0
2025-03-13,33.61,34.755,33.51,34.1,3606988,33.61,34.755,33.51,34.1,3606988,0.0,1.0
2025-03-14,34.49,34.75,33.885,34.5,2699364,34.49,34.75,33.885,34.5,2699364,0.0,1.0
2025-03-17,35.23,35.6,34.5,34.5,2396712,35.23,35.6,34.5,34.5,2396712,0.0,1.0
2025-03-18,34.79,35.19,34.48,34.98,2453408,34.79,35.19,34.48,34.98,2453408,0.0,1.0
2025-03-19,35.95,36.26,34.775,34.96,2147152,35.95,36.26,34.775,34.96,2147152,0.0,1.0
2025-03-20,36.06,37.02,35.63,36.785,2447109,36.06,37.02,35.63,36.785,2447109,0.0,1.0
2025-03-21,36.4,36.71,35.26,35.61,8769935,36.4,36.71,35.26,35.61,8769935,0.0,1.0
2025-03-24,37.42,37.755,36.97,37.38,2328755,37.42,37.755,36.97,37.38,2328755,0.0,1.0
2025-03-25,36.8,37.3499,36.49,37.21,2008398,36.8,37.3499,36.49,37.21,2008398,0.0,1.0
2025-03-26,35.37,36.91,35.1,36.75,2446929,35.37,36.91,35.1,36.75,2446929,0.0,1.0
2025-03-27,34.46,35.095,34.32,35.0,2857686,34.46,35.095,34.32,35.0,2857686,0.0,1.0
2025-03-28,33.18,34.55,32.8101,34.13,2778710,33.18,34.55,32.8101,34.13,2778710,0.0,1.0
2025-03-31,33.08,33.165,32.07,32.35,3058981,33.08,33.165,32.07,32.35,3058981,0.0,1.0
2025-04-01,33.36,33.63,32.42,32.83,2032585,33.36,33.63,32.42,32.83,2032585,0.0,1.0
2025-04-02,34.065,34.41,32.44,32.72,2302858,34.065,34.41,32.44,32.72,2302858,0.0,1.0
2025-04-03,29.32,31.79,29.27,31.46,7152187,29.32,31.79,29.27,31.46,7152187,0.0,1.0
2025-04-04,26.68,27.91,25.11,27.57,13280942,26.68,27.91,25.11,27.57,13280942,0.0,1.0
2025-04-07,28.07,28.335,25.11,25.275,6986679,28.07,28.335,25.11,25.275,6986679,0.0,1.0
2025-04-08,27.8,30.22,27.14,29.4,5719937,27.8,30.22,27.14,29.4,5719937,0.0,1.0
2025-04-09,31.58,32.72,27.45,27.68,7811012,31.58,32.72,27.45,27.68,7811012,0.0,1.0
2025-04-10,29.42,30.54,28.5001,29.79,4517816,29.42,30.54,28.5001,29.79,4517816,0.0,1.0
2025-04-11,29.59,29.905,28.62,29.06,3829468,29.59,29.905,28.62,29.06,3829468,0.0,1.0
2025-04-14,30.65,31.27,30.2,30.9,3565941,30.65,31.27,30.2,30.9,3565941,0.0,1.0
2025-04-15,31.37,31.69,30.4,30.4,2662120,31.37,31.69,30.4,30.4,2662120,0.0,1.0
2025-04-16,30.93,31.44,30.25,30.52,2641096,30.93,31.44,30.25,30.52,2641096,0.0,1.0
2025-04-17,31.54,31.89,30.84,31.0,4606797,31.54,31.89,30.84,31.0,4606797,0.0,1.0
2025-04-21,30.53,31.58,30.05,31.28,2280548,30.53,31.58,30.05,31.28,2280548,0.0,1.0
2025-04-22,31.27,31.65,30.95,31.11,2661100,31.27,31.65,30.95,31.11,2661100,0.0,1.0
2025-04-23,32.95,34.24,32.7,32.96,3763622,32.95,34.24,32.7,32.96,3763622,0.0,1.0
2025-04-24,34.66,35.0,32.94,33.02,3841411,34.66,35.0,32.94,33.02,3841411,0.0,1.0
2025-04-25,35.22,35.82,34.335,34.38,4126487,35.22,35.82,34.335,34.38,4126487,0.0,1.0
2025-04-28,35.09,35.71,34.44,35.36,4393165,35.09,35.71,34.44,35.36,4393165,0.0,1.0
2025-04-29,34.88,35.82,34.6192,35.34,3307585,34.88,35.82,34.6192,35.34,3307585,0.0,1.0
2025-04-30,34.34,34.445,33.35,33.78,4316616,34.34,34.445,33.35,33.78,4316616,0.0,1.0
2025-05-01,35.35,36.09,35.08,35.18,3973938,35.35,36.09,35.08,35.18,3973938,0.0,1.0
2025-05-02,36.735,36.99,35.75,36.1,3247769,36.735,36.99,35.75,36.1,3247769,0.0,1.0
2025-05-05,36.59,37.25,36.22,36.42,3772763,36.59,37.25,36.22,36.42,3772763,0.0,1.0
2025-05-06,36.77,36.98,35.77,36.15,5469500,36.77,36.98,35.77,36.15,5469500,0.0,1.0
2025-05-07,37.95,38.55,34.9403,36.82,8632788,37.95,38.55,34.9403,36.82,8632788,0.0,1.0
2025-05-08,38.52,39.39,37.93,38.48,5252998,38.52,39.39,37.93,38.48,5252998,0.0,1.0
2025-05-09,38.48,39.28,38.3,38.78,3689306,38.48,39.28,38.3,38.78,3689306,0.0,1.0
2025-05-12,40.88,41.5,39.82,40.005,8575157,40.88,41.5,39.82,40.005,8575157,0.0,1.0
2025-05-13,41.85,42.34,41.0,41.04,5016367,41.85,42.34,41.0,41.04,5016367,0.0,1.0
2025-05-14,42.06,42.49,41.76,41.85,3629241,42.06,42.49,41.76,41.85,3629241,0.0,1.0
2025-05-15,41.95,42.07,41.323,41.55,3044412,41.95,42.07,41.323,41.55,3044412,0.0,1.0
2025-05-16,42.02,42.07,41.46,41.675,2713481,42.02,42.07,41.46,41.675,2713481,0.0,1.0
2025-05-19,41.75,42.09,41.0006,41.16,2595006,41.75,42.09,41.0006,41.16,2595006,0.0,1.0
2025-05-20,42.27,42.5,41.75,41.75,3833492,42.27,42.5,41.75,41.75,3833492,0.0,1.0
2025-05-21,41.18,42.47,41.04,41.98,3769369,41.18,42.47,41.04,41.98,3769369,0.0,1.0
2025-05-22,41.44,41.8,40.945,41.06,3590371,41.44,41.8,40.945,41.06,3590371,0.0,1.0
2025-05-23,41.48,41.53,40.1513,40.65,2822073,41.48,41.53,40.1513,40.65,2822073,0.0,1.0
2025-05-27,42.48,42.61,41.7,42.01,4008769,42.48,42.61,41.7,42.01,4008769,0.0,1.0
2025-05-28,42.08,42.61,41.94,42.55,2639128,42.08,42.61,41.94,42.55,2639128,0.0,1.0
2025-05-29,41.94,42.7,41.54,42.61,3631705,41.94,42.7,41.54,42.61,3631705,0.0,1.0
2025-05-30,42.3,42.495,41.55,41.57,4449216,42.3,42.495,41.55,41.57,4449216,0.0,1.0
2025-06-02,42.38,42.44,41.43,42.215,2670754,42.38,42.44,41.43,42.215,2670754,0.0,1.0
2025-06-03,43.22,43.25,42.33,42.38,3175091,43.22,43.25,42.33,42.38,3175091,0.0,1.0
2025-06-04,42.77,43.4,42.56,43.38,2612496,42.77,43.4,42.56,43.38,2612496,0.0,1.0
2025-06-05,42.56,43.25,42.31,42.99,2961882,42.56,43.25,42.31,42.99,2961882,0.0,1.0
2025-06-06,43.07,43.345,42.6,43.0,2356314,43.07,43.345,42.6,43.0,2356314,0.0,1.0
2025-06-09,43.72,43.76,42.89,43.14,3827879,43.72,43.76,42.89,43.14,3827879,0.0,1.0
2025-06-10,43.86,44.27,43.09,44.22,3697978,43.86,44.27,43.09,44.22,3697978,0.0,1.0
2025-06-11,43.64,44.03,43.0648,43.76,4102991,43.64,44.03,43.0648,43.76,4102991,0.0,1.0
2025-06-12,43.57,44.1,43.05,43.18,4152488,43.57,44.1,43.05,43.18,4152488,0.0,1.0
2025-06-13,43.13,43.84,42.8255,42.91,3086569,43.13,43.84,42.8255,42.91,3086569,0.0,1.0
2025-06-16,43.91,44.205,43.15,43.36,3015987,43.91,44.205,43.15,43.36,3015987,0.0,1.0
2025-06-17,45.27,45.84,43.62,43.7,6489494,45.27,45.84,43.62,43.7,6489494,0.0,1.0
2025-06-18,46.18,46.9,45.33,45.33,5224171,46.18,46.9,45.33,45.33,5224171,0.0,1.0
2025-06-20,46.03,46.73,45.6,46.5,6065267,46.03,46.73,45.6,46.5,6065267,0.0,1.0
2025-06-23,46.35,46.48,45.31,45.59,2758589,46.35,46.48,45.31,45.59,2758589,0.0,1.0
2025-06-24,47.91,48.025,46.64,46.78,3862965,47.91,48.025,46.64,46.78,3862965,0.0,1.0
2025-06-25,49.02,49.435,48.09,48.375,4233297,49.02,49.435,48.09,48.375,4233297,0.0,1.0
2025-06-26,50.09,50.61,49.1101,49.41,5116269,50.09,50.61,49.1101,49.41,5116269,0.0,1.0
2025-06-27,49.89,50.62,49.38,50.46,31082311,49.89,50.62,49.38,50.46,31082311,0.0,1.0
2025-06-30,49.92,50.15,49.31,49.96,4147130,49.92,50.15,49.31,49.96,4147130,0.0,1.0
2025-07-01,48.49,49.95,48.155,49.625,5248916,48.49,49.95,48.155,49.625,5248916,0.0,1.0
2025-07-02,50.74,50.77,48.51,48.71,4663449,50.74,50.77,48.51,48.71,4663449,0.0,1.0
2025-07-03,51.69,52.17,50.72,50.72,2764362,51.69,52.17,50.72,50.72,2764362,0.0,1.0
2025-07-07,51.46,51.81,50.81,51.06,3221211,51.46,51.81,50.81,51.06,3221211,0.0,1.0
2025-07-08,51.27,51.9987,50.83,51.73,3470921,51.27,51.9987,50.83,51.73,3470921,0.0,1.0
2025-07-09,51.68,52.17,51.34,51.48,3943862,51.68,52.17,51.34,51.48,3943862,0.0,1.0
2025-07-10,51.93,52.2,51.06,52.19,4424597,51.93,52.2,51.06,52.19,4424597,0.0,1.0
2025-07-11,52.19,52.54,51.8,51.85,2903561,52.19,52.54,51.8,51.85,2903561,0.0,1.0
2025-07-14,51.96,52.47,51.6,52.05,2888413,51.96,52.47,51.6,52.05,2888413,0.0,1.0
2025-07-15,51.56,52.45,51.53,52.45,3004736,51.56,52.45,51.53,52.45,3004736,0.0,1.0
2025-07-16,51.85,51.91,50.89,51.54,3178591,51.85,51.91,50.89,51.54,3178591,0.0,1.0
2025-07-17,53.18,53.43,51.945,51.95,3331877,53.18,53.43,51.945,51.95,3331877,0.0,1.0
2025-07-18,53.06,53.75,52.9,53.29,3853146,53.06,53.75,52.9,53.29,3853146,0.0,1.0
2025-07-21,53.29,53.91,52.72,53.13,4429760,53.29,53.91,52.72,53.13,4429760,0.0,1.0
2025-07-22,52.45,53.48,51.4,53.24,4624740,52.45,53.48,51.4,53.24,4624740,0.0,1.0
2025-07-23,53.8,53.97,53.0,53.0,5876607,53.8,53.97,53.0,53.0,5876607,0.0,1.0
2025-07-24,49.67,51.7,48.95,50.525,8669574,49.67,51.7,48.95,50.525,8669574,0.0,1.0
2025-07-25,49.99,50.04,49.19,49.67,3987830,49.99,50.04,49.19,49.67,3987830,0.0,1.0
2025-07-28,50.49,50.73,49.905,50.18,3292998,50.49,50.73,49.905,50.18,3292998,0.0,1.0
2025-07-29,51.8,52.36,50.7,50.71,6359075,51.8,52.36,50.7,50.71,6359075,0.0,1.0
2025-07-30,51.07,52.66,50.91,51.89,4413543,51.07,52.66,50.91,51.89,4413543,0.0,1.0
2025-07-31,49.87,51.76,49.76,51.32,5060053,49.87,51.76,49.76,51.32,5060053,0.0,1.0
2025-08-01,49.52,50.0301,48.29,48.695,3800806,49.52,50.0301,48.29,48.695,3800806,0.0,1.0
2025-08-04,50.94,51.04,49.61,50.39,3357603,50.94,51.04,49.61,50.39,3357603,0.0,1.0
2025-08-05,50.54,51.75,49.8881,51.26,2679393,50.54,51.75,49.8881,51.26,2679393,0.0,1.0
2025-08-06,49.86,50.66,49.67,50.54,3809645,49.86,50.66,49.67,50.54,3809645,0.0,1.0
2025-08-07,49.71,50.4343,49.02,50.38,5029790,49.71,50.4343,49.02,50.38,5029790,0.0,1.0
2025-08-08,50.34,51.07,49.95,50.23,3401174,50.34,51.07,49.95,50.23,3401174,0.0,1.0
2025-08-11,50.16,51.195,50.03,50.42,2862261,50.16,51.195,50.03,50.42,2862261,0.0,1.0
2025-08-12,51.84,51.88,50.6,50.66,2282719,51.84,51.88,50.6,50.66,2282719,0.0,1.0
2025-08-13,50.35,52.37,49.7,52.05,3618617,50.35,52.37,49.7,52.05,3618617,0.0,1.0
2025-08-14,49.44,50.0,49.205,49.66,3099744,49.44,50.0,49.205,49.66,3099744,0.0,1.0
2025-08-15,49.0,49.4,48.2001,49.29,4663528,49.0,49.4,48.2001,49.29,4663528,0.0,1.0
2025-08-18,49.77,49.92,48.9787,48.98,3075028,49.77,49.92,48.9787,48.98,3075028,0.0,1.0
2025-08-19,49.77,52.97,49.44,52.52,5321087,49.77,52.97,49.44,52.52,5321087,0.0,1.0
2025-08-20,49.1,49.74,47.83,49.68,3319917,49.1,49.74,47.83,49.68,3319917,0.0,1.0
2025-08-21,49.41,49.5999,48.98,49.06,2652589,49.41,49.5999,48.98,49.06,2652589,0.0,1.0
2025-08-22,51.92,51.99,49.36,49.58,3242085,51.92,51.99,49.36,49.58,3242085,0.0,1.0
2025-08-25,52.98,53.52,51.765,51.89,4024623,52.98,53.52,51.765,51.89,4024623,0.0,1.0
2025-08-26,53.48,54.14,53.01,53.07,4163743,53.48,54.14,53.01,53.07,4163743,0.0,1.0
2025-08-27,53.73,54.1763,53.3,53.48,3995126,53.73,54.1763,53.3,53.48,3995126,0.0,1.0
2025-08-28,54.76,54.83,53.82,53.97,3353341,54.76,54.83,53.82,53.97,3353341,0.0,1.0
2025-08-29,53.62,54.8,53.15,54.49,3153900,53.62,54.8,53.15,54.49,3153900,0.0,1.0
2025-09-02,53.65,53.68,51.755,52.445,3131015,53.65,53.68,51.755,52.445,3131015,0.0,1.0
2025-09-03,53.68,54.19,53.48,53.95,3550763,53.68,54.19,53.48,53.95,3550763,0.0,1.0
2025-09-04,55.17,55.56,53.81,53.99,3643466,55.17,55.56,53.81,53.99,3643466,0.0,1.0
2025-09-05,55.66,56.58,54.845,55.522,3408817,55.66,56.58,54.845,55.522,3408817,0.0,1.0
2025-09-08,55.84,56.85,55.56,55.95,3031472,55.84,56.85,55.56,55.95,3031472,0.0,1.0
2025-09-09,56.2,56.5,55.35,55.84,3106377,56.2,56.5,55.35,55.84,3106377,0.0,1.0
2025-09-10,58.05,58.215,56.585,56.66,4458391,58.05,58.215,56.585,56.66,4458391,0.0,1.0
2025-09-11,57.73,58.595,57.435,57.59,4082912,57.73,58.595,57.435,57.59,4082912,0.0,1.0
2025-09-12,57.29,57.88,57.195,57.66,2259705,57.29,57.88,57.195,57.66,2259705,0.0,1.0
2025-09-15,57.76,58.3,57.37,57.4,2214432,57.76,58.3,57.37,57.4,2214432,0.0,1.0
2025-09-16,57.2,57.94,56.69,57.94,3103155,57.2,57.94,56.69,57.94,3103155,0.0,1.0
2025-09-17,56.46,57.2,55.35,57.2,3436595,56.46,57.2,55.35,57.2,3436595,0.0,1.0
2025-09-18,58.13,58.24,56.955,57.36,3164941,58.13,58.24,56.955,57.36,3164941,0.0,1.0
2025-09-19,58.65,58.8,57.69,58.12,7986899,58.65,58.8,57.69,58.12,7986899,0.0,1.0
2025-09-22,59.01,59.2,58.26,58.35,3176901,59.01,59.2,58.26,58.35,3176901,0.0,1.0
2025-09-23,59.33,59.76,58.9,59.06,4038282,59.33,59.76,58.9,59.06,4038282,0.0,1.0
2025-09-24,57.58,59.62,57.25,59.62,4550920,57.58,59.62,57.25,59.62,4550920,0.0,1.0
2025-09-25,56.5,56.605,54.5,55.84,5292886,56.5,56.605,54.5,55.84,5292886,0.0,1.0
2025-09-26,56.85,57.09,56.305,56.65,2647836,56.85,57.09,56.305,56.65,2647836,0.0,1.0
2025-09-29,57.55,58.25,57.23,57.71,3072519,57.55,58.25,57.23,57.71,3072519,0.0,1.0
2025-09-30,57.97,58.05,57.125,57.45,2958932,57.97,58.05,57.125,57.45,2958932,0.0,1.0
2025-10-01,58.01,58.36,56.9014,57.25,2936077,58.01,58.36,56.9014,57.25,2936077,0.0,1.0
2025-10-02,58.09,59.33,57.63,58.82,2272588,58.09,59.33,57.63,58.82,2272588,0.0,1.0
2025-10-03,56.13,58.67,55.85,58.58,4324567,56.13,58.67,55.85,58.58,4324567,0.0,1.0
2025-10-06,57.28,58.33,56.785,57.72,3909730,57.28,58.33,56.785,57.72,3909730,0.0,1.0
2025-10-07,57.25,58.585,55.89,57.94,3268783,57.25,58.585,55.89,57.94,3268783,0.0,1.0
2025-10-08,59.84,60.05,57.2,57.46,3668644,59.84,60.05,57.2,57.46,3668644,0.0,1.0
2025-10-09,59.63,59.995,58.35,59.7,3435635,59.63,59.995,58.35,59.7,3435635,0.0,1.0
2025-10-10,56.59,60.0,56.53,59.8,2747761,56.59,60.0,56.53,59.8,2747761,0.0,1.0
2025-10-13,58.83,58.925,57.56,58.44,2130743,58.83,58.925,57.56,58.44,2130743,0.0,1.0
2025-10-14,59.6,60.49,57.23,57.63,3123896,59.6,60.49,57.23,57.63,3123896,0.0,1.0
2025-10-15,63.6,63.65,60.345,60.43,4655824,63.6,63.65,60.345,60.43,4655824,0.0,1.0
2025-10-16,63.34,64.29,62.42,63.75,3004883,63.34,64.29,62.42,63.75,3004883,0.0,1.0
2025-10-17,62.14,63.94,61.52,62.99,3447003,62.14,63.94,61.52,62.99,3447003,0.0,1.0
2025-10-20,62.75,63.19,62.075,63.02,2600286,62.75,63.19,62.075,63.02,2600286,0.0,1.0
2025-10-21,62.32,63.02,61.91,62.54,3427403,62.32,63.02,61.91,62.54,3427403,0.0,1.0
2025-10-22,61.33,63.69,60.08,62.8,6444827,61.33,63.69,60.08,62.8,6444827,0.0,1.0
2025-10-23,63.89,64.52,61.72,61.72,2807448,63.89,64.52,61.72,61.72,2807448,0.0,1.0
2025-10-24,64.28,65.59,64.11,64.94,4843801,64.28,65.59,64.11,64.94,4843801,0.0,1.0
2025-10-27,64.66,65.879,64.315,65.52,4351754,64.66,65.879,64.315,65.52,4351754,0.0,1.0
2025-10-28,64.26,65.95,63.23,65.51,5495977,64.26,65.95,63.23,65.51,5495977,0.0,1.0
2025-10-29,66.1,67.0,58.95,59.49,6978811,66.1,67.0,58.95,59.49,6978811,0.0,1.0
2025-10-30,63.99,66.89,63.25,65.78,4546503,63.99,66.89,63.25,65.78,4546503,0.0,1.0
2025-10-31,62.52,65.29,61.87,64.8,4988318,62.52,65.29,61.87,64.8,4988318,0.0,1.0
2025-11-03,63.9,64.13,62.52,63.4,5035751,63.9,64.13,62.52,63.4,5035751,0.0,1.0
2025-11-04,61.81,63.33,61.5,62.57,3543474,61.81,63.33,61.5,62.57,3543474,0.0,1.0
2025-11-05,65.26,65.44,62.205,62.35,4874774,65.26,65.44,62.205,62.35,4874774,0.0,1.0
2025-11-06,63.31,66.05,62.8,65.78,3757195,63.31,66.05,62.8,65.78,3757195,0.0,1.0
2025-11-07,62.64,62.71,60.79,62.29,4796809,62.64,62.71,60.79,62.29,4796809,0.0,1.0
2025-11-10,63.64,64.98,63.155,64.3,3148232,63.64,64.98,63.155,64.3,3148232,0.0,1.0
2025-11-11,61.52,63.58,61.465,63.48,3806444,61.52,63.58,61.465,63.48,3806444,0.0,1.0
2025-11-12,62.92,64.0494,62.14,62.14,2965638,62.92,64.0494,62.14,62.14,2965638,0.0,1.0
2025-11-13,59.53,62.22,58.97,62.2,3345164,59.53,62.22,58.97,62.2,3345164,0.0,1.0
2025-11-14,59.99,61.15,57.41,57.61,2549636,59.99,61.15,57.41,57.61,2549636,0.0,1.0
2025-11-17,58.75,60.71,58.12,59.9,2170902,58.75,60.71,58.12,59.9,2170902,0.0,1.0
2025-11-18,57.57,58.75,57.34,57.92,5946686,57.57,58.75,57.34,57.92,5946686,0.0,1.0
2025-11-19,58.3,59.43,57.66,57.675,2984864,58.3,59.43,57.66,57.675,2984864,0.0,1.0
2025-11-20,54.505,60.58,54.02,60.43,3889803,54.505,60.58,54.02,60.43,3889803,0.0,1.0
2025-11-21,55.29,55.38,53.07,54.54,4984073,55.29,55.38,53.07,54.54,4984073,0.0,1.0
2025-11-24,56.95,57.28,55.47,55.83,27537788,56.95,57.28,55.47,55.83,27537788,0.0,1.0
2025-11-25,57.35,57.73,56.04,56.95,4112956,57.35,57.73,56.04,56.95,4112956,0.0,1.0
2025-11-26,58.4,59.57,57.35,57.4,3331893,58.4,59.57,57.35,57.4,3331893,0.0,1.0