date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-05-13,10.37,10.5,10.37,10.5,9400,4.59438675179436,4.65198272843209,4.59438675179436,4.65198272843209,21216.7597692836,0.0,1.0
1991-05-14,10.62,10.88,10.62,10.88,47900,4.70514824532846,4.82034019860392,4.70514824532846,4.82034019860392,108115.190739222,0.0,1.0
1991-05-15,11.25,11.38,11.25,11.38,76300,4.98426720903439,5.04186318567212,4.98426720903439,5.04186318567212,172216.890467695,0.0,1.0
1991-05-16,10.88,11.13,10.88,11.13,100600,4.82034019860392,4.93110169213802,4.82034019860392,4.93110169213802,227064.471573396,0.0,1.0
1991-05-17,10.75,11.0,10.75,11.0,43100,4.76274422196619,4.87350571550029,4.76274422196619,4.87350571550029,97281.1006442682,0.0,1.0
1991-05-20,10.88,11.13,10.88,11.13,16000,4.82034019860392,4.93110169213802,4.82034019860392,4.93110169213802,36113.6336498444,0.0,1.0
1991-05-21,11.0,11.25,11.0,11.25,29600,4.87350571550029,4.98426720903439,4.87350571550029,4.98426720903439,66810.222252212,0.0,1.0
1991-05-22,11.13,11.38,11.13,11.38,85500,4.93110169213802,5.04186318567212,4.93110169213802,5.04186318567212,192982.229816356,0.0,1.0
1991-05-23,10.88,11.13,10.88,11.13,18800,4.82034019860392,4.93110169213802,4.82034019860392,4.93110169213802,42433.5195385671,0.0,1.0
1991-05-24,11.25,11.38,11.25,11.38,18800,4.98426720903439,5.04186318567212,4.98426720903439,5.04186318567212,42433.5195385671,0.0,1.0
1991-05-28,11.38,11.5,11.38,11.5,82000,5.04186318567212,5.09502870256848,5.04186318567212,5.09502870256848,185082.372455452,0.0,1.0
1991-05-29,11.5,11.63,11.5,11.63,47400,5.09502870256848,5.15262467920621,5.09502870256848,5.15262467920621,106986.639687664,0.0,1.0
1991-05-30,11.5,11.75,11.5,11.75,51400,5.09502870256848,5.20579019610258,5.09502870256848,5.20579019610258,116015.048100125,0.0,1.0
1991-05-31,11.5,11.75,11.5,11.75,51400,5.09502870256848,5.20579019610258,5.09502870256848,5.20579019610258,116015.048100125,0.0,1.0
1991-06-03,11.63,11.87,11.63,11.87,48500,5.15262467920621,5.25895571299895,5.15262467920621,5.25895571299895,109469.452001091,0.0,1.0
1991-06-04,11.63,11.75,11.63,11.75,124100,5.15262467920621,5.20579019610258,5.15262467920621,5.20579019610258,280106.370996606,0.0,1.0
1991-06-05,11.63,11.75,11.63,11.75,65400,5.15262467920621,5.20579019610258,5.15262467920621,5.20579019610258,147614.477543739,0.0,1.0
1991-06-06,12.0,12.25,12.0,12.25,32800,5.31655168963668,5.42731318317078,5.31655168963668,5.42731318317078,74032.9489821809,0.0,1.0
1991-06-07,12.37,12.5,12.37,12.5,72200,5.48047870006714,5.53807467670487,5.48047870006714,5.53807467670487,162962.771844923,0.0,1.0
1991-06-10,12.75,13.0,12.75,13.0,88200,5.64883617023897,5.75959766377307,5.64883617023897,5.75959766377307,199076.405494767,0.0,1.0
1991-06-11,12.63,12.88,12.63,12.88,135300,5.5956706533426,5.7064321468767,5.5956706533426,5.7064321468767,305385.914551497,0.0,1.0
1991-06-12,12.37,12.63,12.37,12.63,50900,5.48047870006714,5.5956706533426,5.48047870006714,5.5956706533426,114886.497048567,0.0,1.0
1991-06-13,12.12,12.25,12.12,12.25,7700,5.36971720653304,5.42731318317078,5.36971720653304,5.42731318317078,17379.6861939876,0.0,1.0
1991-06-14,11.75,12.0,11.75,12.0,43800,5.20579019610258,5.31655168963668,5.20579019610258,5.31655168963668,98861.0721164489,0.0,1.0
1991-06-17,11.87,12.0,11.87,12.0,25000,5.25895571299895,5.31655168963668,5.25895571299895,5.31655168963668,56427.5525778818,0.0,1.0
1991-06-18,12.12,12.25,12.12,12.25,0,5.36971720653304,5.42731318317078,5.36971720653304,5.42731318317078,0,0.0,1.0
1991-06-19,12.25,12.5,12.25,12.5,0,5.42731318317078,5.53807467670487,5.42731318317078,5.53807467670487,0,0.0,1.0
1991-06-20,12.25,12.5,12.25,12.5,0,5.42731318317078,5.53807467670487,5.42731318317078,5.53807467670487,0,0.0,1.0
1991-06-21,12.12,12.37,12.12,12.37,0,5.36971720653304,5.48047870006714,5.36971720653304,5.48047870006714,0,0.0,1.0
1991-06-24,11.75,12.0,11.75,12.0,0,5.31832387353322,5.43147970062968,5.31832387353322,5.43147970062968,0,0.254,1.0
1991-06-25,11.87,12.12,11.87,12.12,4400,5.37263867053952,5.48579449763597,5.37263867053952,5.48579449763597,9721.1078583022,0.0,1.0
1991-06-26,12.12,12.37,12.12,12.37,45600,5.48579449763597,5.59895032473242,5.48579449763597,5.59895032473242,100746.026895132,0.0,1.0
1991-06-27,12.0,12.25,12.0,12.25,6300,5.43147970062968,5.54463552772613,5.43147970062968,5.54463552772613,13918.8589789327,0.0,1.0
1991-06-28,12.25,12.5,12.25,12.5,69800,5.54463552772613,5.65779135482258,5.54463552772613,5.65779135482258,154212.120115794,0.0,1.0
1991-07-01,12.5,12.63,12.5,12.63,34800,5.65779135482258,5.71663238491273,5.65779135482258,5.71663238491273,76885.1257883901,0.0,1.0
1991-07-02,12.75,12.88,12.75,12.88,35400,5.77094718191903,5.82978821200919,5.77094718191903,5.82978821200919,78210.7314054313,0.0,1.0
1991-07-03,13.0,13.13,13.0,13.13,76200,5.88410300901548,5.94294403910564,5.88410300901548,5.94294403910564,168351.913364234,0.0,1.0
1991-07-05,13.0,13.13,13.0,13.13,40900,5.88410300901548,5.94294403910564,5.88410300901548,5.94294403910564,90362.1162283091,0.0,1.0
1991-07-08,13.13,13.37,13.13,13.37,140200,5.94294403910564,6.05157363311823,5.94294403910564,6.05157363311823,309749.845848629,0.0,1.0
1991-07-09,13.13,13.37,13.13,13.37,184900,5.94294403910564,6.05157363311823,5.94294403910564,6.05157363311823,408507.464318199,0.0,1.0
1991-07-10,13.37,13.5,13.37,13.5,377200,6.05157363311823,6.11041466320839,6.05157363311823,6.11041466320839,833364.064579906,0.0,1.0
1991-07-11,12.88,13.0,12.88,13.0,116500,5.82978821200919,5.88410300901548,5.82978821200919,5.88410300901548,257388.423975501,0.0,1.0
1991-07-12,13.0,13.13,13.0,13.13,78900,5.88410300901548,5.94294403910564,5.88410300901548,5.94294403910564,174317.138640919,0.0,1.0
1991-07-15,13.13,13.25,13.13,13.25,21300,5.94294403910564,5.99725883611193,5.94294403910564,5.99725883611193,47058.9994049629,0.0,1.0
1991-07-16,13.13,13.25,13.13,13.25,39900,5.94294403910564,5.99725883611193,5.94294403910564,5.99725883611193,88152.7735332403,0.0,1.0
1991-07-17,13.13,13.37,13.13,13.37,60400,5.94294403910564,6.05157363311823,5.94294403910564,6.05157363311823,133444.298782148,0.0,1.0
1991-07-18,13.75,13.87,13.75,13.87,65200,6.22357049030484,6.27788528731113,6.22357049030484,6.27788528731113,144049.143718478,0.0,1.0
1991-07-19,13.87,14.25,13.87,14.25,17500,6.27788528731113,6.44988214449774,6.27788528731113,6.44988214449774,38663.4971637019,0.0,1.0
1991-07-22,13.5,13.62,13.5,13.62,29900,6.11041466320839,6.16472946021468,6.11041466320839,6.16472946021468,66059.3465825535,0.0,1.0
1991-07-23,13.13,13.25,13.13,13.25,63200,5.94294403910564,5.99725883611193,5.94294403910564,5.99725883611193,139630.458328341,0.0,1.0
1991-07-24,12.63,12.75,12.63,12.75,55000,5.71663238491273,5.77094718191903,5.71663238491273,5.77094718191903,121513.848228778,0.0,1.0
1991-07-25,12.37,12.5,12.37,12.5,12800,5.59895032473242,5.65779135482258,5.59895032473242,5.65779135482258,28279.5864968791,0.0,1.0
1991-07-26,12.88,13.0,12.88,13.0,81300,5.82978821200919,5.88410300901548,5.82978821200919,5.88410300901548,179619.561109084,0.0,1.0
1991-07-29,12.5,12.75,12.5,12.75,35500,5.65779135482258,5.77094718191903,5.65779135482258,5.77094718191903,78431.6656749382,0.0,1.0
1991-07-30,12.37,12.5,12.37,12.5,41000,5.59895032473242,5.65779135482258,5.59895032473242,5.65779135482258,90583.050497816,0.0,1.0
1991-07-31,12.75,13.0,12.75,13.0,9500,5.77094718191903,5.88410300901548,5.77094718191903,5.88410300901548,20988.7556031525,0.0,1.0
1991-08-01,12.75,12.88,12.75,12.88,20300,5.77094718191903,5.82978821200919,5.77094718191903,5.82978821200919,44849.6567098942,0.0,1.0
1991-08-02,12.25,12.37,12.25,12.37,26900,5.54463552772613,5.59895032473242,5.54463552772613,5.59895032473242,59431.3184973475,0.0,1.0
1991-08-05,12.37,12.63,12.37,12.63,14000,5.59895032473242,5.71663238491273,5.59895032473242,5.71663238491273,30930.7977309616,0.0,1.0
1991-08-06,12.63,12.88,12.63,12.88,25400,5.71663238491273,5.82978821200919,5.71663238491273,5.82978821200919,56117.3044547445,0.0,1.0
1991-08-07,12.75,12.88,12.75,12.88,7800,5.77094718191903,5.82978821200919,5.77094718191903,5.82978821200919,17232.8730215357,0.0,1.0
1991-08-08,12.75,12.88,12.75,12.88,47600,5.77094718191903,5.82978821200919,5.77094718191903,5.82978821200919,105164.712285269,0.0,1.0
1991-08-09,12.75,12.88,12.75,12.88,5400,5.77094718191903,5.82978821200919,5.77094718191903,5.82978821200919,11930.4505533709,0.0,1.0
1991-08-12,12.63,12.88,12.63,12.88,50800,5.71663238491273,5.82978821200919,5.71663238491273,5.82978821200919,112234.608909489,0.0,1.0
1991-08-13,12.5,12.63,12.5,12.63,9400,5.65779135482258,5.71663238491273,5.65779135482258,5.71663238491273,20767.8213336456,0.0,1.0
1991-08-14,12.37,12.5,12.37,12.5,4200,5.59895032473242,5.65779135482258,5.59895032473242,5.65779135482258,9279.23931928847,0.0,1.0
1991-08-15,12.5,12.63,12.5,12.63,15000,5.65779135482258,5.71663238491273,5.65779135482258,5.71663238491273,33140.1404260302,0.0,1.0
1991-08-16,12.5,12.75,12.5,12.75,32500,5.65779135482258,5.77094718191903,5.65779135482258,5.77094718191903,71803.6375897321,0.0,1.0
1991-08-19,12.25,12.5,12.25,12.5,68100,5.54463552772613,5.65779135482258,5.54463552772613,5.65779135482258,150456.237534177,0.0,1.0
1991-08-20,12.0,12.25,12.0,12.25,44500,5.43147970062968,5.54463552772613,5.43147970062968,5.54463552772613,98315.7499305562,0.0,1.0
1991-08-21,11.75,11.87,11.75,11.87,72300,5.31832387353322,5.37263867053952,5.31832387353322,5.37263867053952,159735.476853466,0.0,1.0
1991-08-22,11.5,11.75,11.5,11.75,11300,5.20516804643677,5.31832387353322,5.20516804643677,5.31832387353322,24965.5724542761,0.0,1.0
1991-08-23,11.13,11.38,11.13,11.38,64300,5.03769742233403,5.15085324943048,5.03769742233403,5.15085324943048,142060.735292916,0.0,1.0
1991-08-26,11.13,11.25,11.13,11.25,6300,5.03769742233403,5.09201221934032,5.03769742233403,5.09201221934032,13918.8589789327,0.0,1.0
1991-08-27,10.88,11.13,10.88,11.13,6300,4.92454159523757,5.03769742233403,4.92454159523757,5.03769742233403,13918.8589789327,0.0,1.0
1991-08-28,11.0,11.25,11.0,11.25,16700,4.97885639224387,5.09201221934032,4.97885639224387,5.09201221934032,36896.023007647,0.0,1.0
1991-08-29,10.75,10.88,10.75,10.88,34900,4.86570056514742,4.92454159523757,4.86570056514742,4.92454159523757,77106.0600578969,0.0,1.0
1991-08-30,10.5,10.62,10.5,10.62,37500,4.75254473805097,4.80685953505726,4.75254473805097,4.80685953505726,82850.3510650755,0.0,1.0
1991-09-03,11.25,11.38,11.25,11.38,43000,5.09201221934032,5.15085324943048,5.09201221934032,5.15085324943048,95001.7358879533,0.0,1.0
1991-09-04,11.63,11.75,11.63,11.75,38800,5.26400907652693,5.31832387353322,5.26400907652693,5.31832387353322,85722.4965686648,0.0,1.0
1991-09-05,11.5,11.75,11.5,11.75,23800,5.20516804643677,5.31832387353322,5.20516804643677,5.31832387353322,52582.3561426346,0.0,1.0
1991-09-06,11.87,12.12,11.87,12.12,13000,5.37263867053952,5.48579449763597,5.37263867053952,5.48579449763597,28721.4550358929,0.0,1.0
1991-09-09,12.12,12.37,12.12,12.37,41600,5.48579449763597,5.59895032473242,5.48579449763597,5.59895032473242,91908.6561148571,0.0,1.0
1991-09-10,12.0,12.12,12.0,12.12,145300,5.43147970062968,5.48579449763597,5.43147970062968,5.48579449763597,321017.493593479,0.0,1.0
1991-09-11,11.63,11.87,11.63,11.87,6100,5.26400907652693,5.37263867053952,5.26400907652693,5.37263867053952,13476.9904399189,0.0,1.0
1991-09-12,11.63,11.87,11.63,11.87,59000,5.26400907652693,5.37263867053952,5.26400907652693,5.37263867053952,130351.219009052,0.0,1.0
1991-09-13,11.5,11.75,11.5,11.75,1300,5.20516804643677,5.31832387353322,5.20516804643677,5.31832387353322,2872.14550358929,0.0,1.0
1991-09-16,11.63,11.87,11.63,11.87,2700,5.26400907652693,5.37263867053952,5.26400907652693,5.37263867053952,5965.22527668544,0.0,1.0
1991-09-17,11.75,12.0,11.75,12.0,27500,5.31832387353322,5.43147970062968,5.31832387353322,5.43147970062968,60756.9241143888,0.0,1.0
1991-09-18,12.12,12.25,12.12,12.25,47600,5.48579449763597,5.54463552772613,5.48579449763597,5.54463552772613,105164.712285269,0.0,1.0
1991-09-19,11.87,12.0,11.87,12.0,46200,5.37263867053952,5.43147970062968,5.37263867053952,5.43147970062968,102071.632512173,0.0,1.0
1991-09-20,11.63,11.87,11.63,11.87,10500,5.26400907652693,5.37263867053952,5.26400907652693,5.37263867053952,23198.0982982211,0.0,1.0
1991-09-23,11.75,12.0,11.75,12.0,26200,5.31832387353322,5.43147970062968,5.31832387353322,5.43147970062968,57884.7786107995,0.0,1.0
1991-09-24,12.12,12.25,12.12,12.25,55800,5.48579449763597,5.54463552772613,5.48579449763597,5.54463552772613,123281.322384832,0.0,1.0
1991-09-25,12.0,12.12,12.0,12.12,9100,5.43147970062968,5.48579449763597,5.43147970062968,5.48579449763597,20105.018525125,0.0,1.0
1991-09-26,11.75,11.87,11.75,11.87,16300,5.31832387353322,5.37263867053952,5.31832387353322,5.37263867053952,36012.2859296195,0.0,1.0
1991-09-27,11.5,11.63,11.5,11.63,14800,5.20516804643677,5.26400907652693,5.20516804643677,5.26400907652693,32698.2718870165,0.0,1.0
1991-09-30,11.75,12.0,11.75,12.0,166800,5.31832387353322,5.43147970062968,5.31832387353322,5.43147970062968,368518.361537456,0.0,1.0
1991-10-01,11.87,12.0,11.87,12.0,16900,5.37263867053952,5.43147970062968,5.37263867053952,5.43147970062968,37337.8915466607,0.0,1.0
1991-10-02,11.75,12.0,11.75,12.0,18300,5.31832387353322,5.43147970062968,5.31832387353322,5.43147970062968,40430.9713197569,0.0,1.0
1991-10-03,12.0,12.12,12.0,12.12,33900,5.43147970062968,5.48579449763597,5.43147970062968,5.48579449763597,74896.7173628282,0.0,1.0
1991-10-04,12.25,12.37,12.25,12.37,49300,5.54463552772613,5.59895032473242,5.54463552772613,5.59895032473242,108920.594866886,0.0,1.0
1991-10-07,12.12,12.37,12.12,12.37,24200,5.48579449763597,5.59895032473242,5.48579449763597,5.59895032473242,53466.0932206621,0.0,1.0
1991-10-08,12.0,12.25,12.0,12.25,31600,5.43147970062968,5.54463552772613,5.43147970062968,5.54463552772613,69815.2291641703,0.0,1.0
1991-10-09,11.87,12.12,11.87,12.12,51600,5.37263867053952,5.48579449763597,5.37263867053952,5.48579449763597,114002.083065544,0.0,1.0
1991-10-10,11.87,12.12,11.87,12.12,148300,5.37263867053952,5.48579449763597,5.37263867053952,5.48579449763597,327645.521678685,0.0,1.0
1991-10-11,11.87,12.12,11.87,12.12,28500,5.37263867053952,5.48579449763597,5.37263867053952,5.48579449763597,62966.2668094574,0.0,1.0
1991-10-14,11.87,12.12,11.87,12.12,34300,5.37263867053952,5.48579449763597,5.37263867053952,5.48579449763597,75780.4544408558,0.0,1.0
1991-10-15,11.87,12.0,11.87,12.0,30100,5.37263867053952,5.43147970062968,5.37263867053952,5.43147970062968,66501.2151215673,0.0,1.0
1991-10-16,11.75,11.87,11.75,11.87,8700,5.31832387353322,5.37263867053952,5.31832387353322,5.37263867053952,19221.2814470975,0.0,1.0
1991-10-17,11.87,12.0,11.87,12.0,8300,5.37263867053952,5.43147970062968,5.37263867053952,5.43147970062968,18337.5443690701,0.0,1.0
1991-10-18,12.0,12.12,12.0,12.12,14500,5.43147970062968,5.48579449763597,5.43147970062968,5.48579449763597,32035.4690784958,0.0,1.0
1991-10-21,12.25,12.37,12.25,12.37,45000,5.54463552772613,5.59895032473242,5.54463552772613,5.59895032473242,99420.4212780906,0.0,1.0
1991-10-22,12.25,12.37,12.25,12.37,44400,5.54463552772613,5.59895032473242,5.54463552772613,5.59895032473242,98094.8156610494,0.0,1.0
1991-10-23,12.12,12.37,12.12,12.37,18600,5.48579449763597,5.59895032473242,5.48579449763597,5.59895032473242,41093.7741282775,0.0,1.0
1991-10-24,12.0,12.25,12.0,12.25,500,5.43147970062968,5.54463552772613,5.43147970062968,5.54463552772613,1104.67134753434,0.0,1.0
1991-10-25,12.0,12.25,12.0,12.25,21200,5.43147970062968,5.54463552772613,5.43147970062968,5.54463552772613,46838.065135456,0.0,1.0
1991-10-28,11.87,12.0,11.87,12.0,12100,5.37263867053952,5.43147970062968,5.37263867053952,5.43147970062968,26733.046610331,0.0,1.0
1991-10-29,11.75,12.0,11.75,12.0,17800,5.31832387353322,5.43147970062968,5.31832387353322,5.43147970062968,39326.2999722226,0.0,1.0
1991-10-30,11.87,12.12,11.87,12.12,24000,5.37263867053952,5.48579449763597,5.37263867053952,5.48579449763597,53024.2246816483,0.0,1.0
1991-10-31,11.63,11.87,11.63,11.87,10100,5.26400907652693,5.37263867053952,5.26400907652693,5.37263867053952,22314.3612201937,0.0,1.0
1991-11-01,11.5,11.63,11.5,11.63,54900,5.20516804643677,5.26400907652693,5.20516804643677,5.26400907652693,121292.913959271,0.0,1.0
1991-11-04,11.38,11.63,11.38,11.63,31200,5.15085324943048,5.26400907652693,5.15085324943048,5.26400907652693,68931.4920861428,0.0,1.0
1991-11-05,11.38,11.5,11.38,11.5,58800,5.15085324943048,5.20516804643677,5.15085324943048,5.20516804643677,129909.350470038,0.0,1.0
1991-11-06,11.25,11.5,11.25,11.5,48900,5.09201221934032,5.20516804643677,5.09201221934032,5.20516804643677,108036.857788859,0.0,1.0
1991-11-07,11.0,11.38,11.0,11.38,62200,4.97885639224387,5.15085324943048,4.97885639224387,5.15085324943048,137421.115633272,0.0,1.0
1991-11-08,11.0,11.13,11.0,11.13,36400,4.97885639224387,5.03769742233403,4.97885639224387,5.03769742233403,80420.0741005,0.0,1.0
1991-11-11,11.13,11.25,11.13,11.25,26000,5.03769742233403,5.09201221934032,5.03769742233403,5.09201221934032,57442.9100717856,0.0,1.0
1991-11-12,11.13,11.25,11.13,11.25,60700,5.03769742233403,5.09201221934032,5.03769742233403,5.09201221934032,134107.101590669,0.0,1.0
1991-11-13,11.13,11.25,11.13,11.25,19500,5.03769742233403,5.09201221934032,5.03769742233403,5.09201221934032,43082.1825538392,0.0,1.0
1991-11-14,11.0,11.25,11.0,11.25,57700,4.97885639224387,5.09201221934032,4.97885639224387,5.09201221934032,127479.073505463,0.0,1.0
1991-11-15,11.5,11.63,11.5,11.63,72700,5.20516804643677,5.26400907652693,5.20516804643677,5.26400907652693,160619.213931493,0.0,1.0
1991-11-18,11.63,11.75,11.63,11.75,33200,5.26400907652693,5.31832387353322,5.26400907652693,5.31832387353322,73350.1774762802,0.0,1.0
1991-11-19,12.12,12.37,12.12,12.37,73200,5.48579449763597,5.59895032473242,5.48579449763597,5.59895032473242,161723.885279027,0.0,1.0
1991-11-20,12.25,12.37,12.25,12.37,11700,5.54463552772613,5.59895032473242,5.54463552772613,5.59895032473242,25849.3095323036,0.0,1.0
1991-11-21,12.88,13.0,12.88,13.0,123700,5.82978821200919,5.88410300901548,5.82978821200919,5.88410300901548,273295.691379996,0.0,1.0
1991-11-22,13.0,13.25,13.0,13.25,46900,5.88410300901548,5.99725883611193,5.88410300901548,5.99725883611193,103618.172398721,0.0,1.0
1991-11-25,13.37,13.5,13.37,13.5,79600,6.05157363311823,6.11041466320839,6.05157363311823,6.11041466320839,175863.678527467,0.0,1.0
1991-11-26,13.13,13.37,13.13,13.37,105900,5.94294403910564,6.05157363311823,5.94294403910564,6.05157363311823,233969.391407773,0.0,1.0
1991-11-27,13.13,13.25,13.13,13.25,30600,5.94294403910564,5.99725883611193,5.94294403910564,5.99725883611193,67605.8864691016,0.0,1.0
1991-11-29,13.0,13.25,13.0,13.25,13200,5.88410300901548,5.99725883611193,5.88410300901548,5.99725883611193,29163.3235749066,0.0,1.0
1991-12-02,13.13,13.37,13.13,13.37,44400,5.94294403910564,6.05157363311823,5.94294403910564,6.05157363311823,98094.8156610494,0.0,1.0
1991-12-03,12.63,12.75,12.63,12.75,33300,5.71663238491273,5.77094718191903,5.71663238491273,5.77094718191903,73571.1117457871,0.0,1.0
1991-12-04,12.75,13.0,12.75,13.0,52100,5.77094718191903,5.88410300901548,5.77094718191903,5.88410300901548,115106.754413078,0.0,1.0
1991-12-05,12.63,12.75,12.63,12.75,47900,5.71663238491273,5.77094718191903,5.71663238491273,5.77094718191903,105827.51509379,0.0,1.0
1991-12-06,12.75,12.88,12.75,12.88,12400,5.77094718191903,5.82978821200919,5.77094718191903,5.82978821200919,27395.8494188516,0.0,1.0
1991-12-09,13.13,13.37,13.13,13.37,66600,5.94294403910564,6.05157363311823,5.94294403910564,6.05157363311823,147142.223491574,0.0,1.0
1991-12-10,13.13,13.25,13.13,13.25,53000,5.94294403910564,5.99725883611193,5.94294403910564,5.99725883611193,117095.16283864,0.0,1.0
1991-12-11,12.5,12.75,12.5,12.75,49200,5.65779135482258,5.77094718191903,5.65779135482258,5.77094718191903,108699.660597379,0.0,1.0
1991-12-12,11.87,12.12,11.87,12.12,27100,5.37263867053952,5.48579449763597,5.37263867053952,5.48579449763597,59873.1870363613,0.0,1.0
1991-12-13,12.0,12.25,12.0,12.25,41000,5.43147970062968,5.54463552772613,5.43147970062968,5.54463552772613,90583.0504978158,0.0,1.0
1991-12-16,12.0,12.25,12.0,12.25,37200,5.43147970062968,5.54463552772613,5.43147970062968,5.54463552772613,82187.5482565549,0.0,1.0
1991-12-17,11.38,11.63,11.38,11.63,51400,5.15085324943048,5.26400907652693,5.15085324943048,5.26400907652693,113560.21452653,0.0,1.0
1991-12-18,11.63,11.75,11.63,11.75,0,5.26400907652693,5.31832387353322,5.26400907652693,5.31832387353322,0,0.0,1.0
1991-12-19,11.5,11.63,11.5,11.63,0,5.20516804643677,5.26400907652693,5.20516804643677,5.26400907652693,0,0.0,1.0
1991-12-20,11.38,11.63,11.38,11.63,0,5.23368331486508,5.34865878311783,5.23368331486508,5.34865878311783,0,0.183,1.0
1991-12-23,11.5,11.75,11.5,11.75,8300,5.2888715396264,5.40384700787915,5.2888715396264,5.40384700787915,18047.3281086238,0.0,1.0
1991-12-24,11.63,11.75,11.63,11.75,9500,5.34865878311783,5.40384700787915,5.34865878311783,5.40384700787915,20656.5803652923,0.0,1.0
1991-12-26,11.38,11.5,11.38,11.5,10400,5.23368331486508,5.2888715396264,5.23368331486508,5.2888715396264,22613.5195577937,0.0,1.0
1991-12-27,11.25,11.5,11.25,11.5,10400,5.17389607137365,5.2888715396264,5.17389607137365,5.2888715396264,22613.5195577937,0.0,1.0
1991-12-30,11.25,11.5,11.25,11.5,6900,5.17389607137365,5.2888715396264,5.17389607137365,5.2888715396264,15003.2004758439,0.0,1.0
1991-12-31,11.38,11.5,11.38,11.5,17100,5.23368331486508,5.2888715396264,5.23368331486508,5.2888715396264,37181.8446575262,0.0,1.0
1992-01-02,11.38,11.63,11.38,11.63,17800,5.23368331486508,5.34865878311783,5.23368331486508,5.34865878311783,38703.9084739161,0.0,1.0
1992-01-03,11.5,11.63,11.5,11.63,22400,5.2888715396264,5.34865878311783,5.2888715396264,5.34865878311783,48706.0421244787,0.0,1.0
1992-01-06,11.87,12.12,11.87,12.12,31200,5.45903523264046,5.57401070089321,5.45903523264046,5.57401070089321,67840.5586733811,0.0,1.0
1992-01-07,12.12,12.37,12.12,12.37,28600,5.57401070089321,5.68898616914596,5.57401070089321,5.68898616914596,62187.1787839327,0.0,1.0
1992-01-08,12.5,12.75,12.5,12.75,53600,5.74877341263739,5.86374888089014,5.74877341263739,5.86374888089014,116546.60079786,0.0,1.0
1992-01-09,13.5,13.62,13.5,13.62,97900,6.20867528564838,6.2638635104097,6.20867528564838,6.2638635104097,212871.496606539,0.0,1.0
1992-01-10,13.13,13.37,13.13,13.37,78200,6.03851159263431,6.14888804215695,6.03851159263431,6.14888804215695,170036.272059564,0.0,1.0
1992-01-13,12.88,13.0,12.88,13.0,29700,5.92353612438157,5.97872434914288,5.92353612438157,5.97872434914288,64578.9933525454,0.0,1.0
1992-01-14,13.0,13.25,13.0,13.25,17400,5.97872434914288,6.09369981739563,5.97872434914288,6.09369981739563,37834.1577216933,0.0,1.0
1992-01-15,13.13,13.25,13.13,13.25,47600,6.03851159263431,6.09369981739563,6.03851159263431,6.09369981739563,103500.339514517,0.0,1.0
1992-01-16,13.13,13.37,13.13,13.37,37900,6.03851159263431,6.14888804215695,6.03851159263431,6.14888804215695,82408.8837731136,0.0,1.0
1992-01-17,13.13,13.37,13.13,13.37,12600,6.03851159263431,6.14888804215695,6.03851159263431,6.14888804215695,27397.1486950193,0.0,1.0
1992-01-20,13.37,13.5,13.37,13.5,29100,6.14888804215695,6.20867528564838,6.14888804215695,6.20867528564838,63274.3672242112,0.0,1.0
1992-01-21,13.13,13.25,13.13,13.25,17600,6.03851159263431,6.09369981739563,6.03851159263431,6.09369981739563,38269.0330978047,0.0,1.0
1992-01-22,13.13,13.25,13.13,13.25,17500,6.03851159263431,6.09369981739563,6.03851159263431,6.09369981739563,38051.595409749,0.0,1.0
1992-01-23,12.88,13.25,12.88,13.25,1700,5.92353612438157,6.09369981739563,5.92353612438157,6.09369981739563,3696.44069694704,0.0,1.0
1992-01-24,12.75,12.88,12.75,12.88,24100,5.86374888089014,5.92353612438157,5.86374888089014,5.92353612438157,52402.4828214258,0.0,1.0
1992-01-27,12.75,13.0,12.75,13.0,24400,5.86374888089014,5.97872434914288,5.86374888089014,5.97872434914288,53054.7958855929,0.0,1.0
1992-01-28,12.63,12.88,12.63,12.88,6200,5.80856065612882,5.92353612438157,5.80856065612882,5.92353612438157,13481.1366594539,0.0,1.0
1992-01-29,12.5,12.75,12.5,12.75,30600,5.74877341263739,5.86374888089014,5.74877341263739,5.86374888089014,66535.9325450468,0.0,1.0
1992-01-30,12.25,12.5,12.25,12.5,33600,5.63379794438464,5.74877341263739,5.63379794438464,5.74877341263739,73059.0631867181,0.0,1.0
1992-01-31,12.25,12.5,12.25,12.5,1800,5.63379794438464,5.74877341263739,5.63379794438464,5.74877341263739,3913.87838500276,0.0,1.0
1992-02-03,12.25,12.5,12.25,12.5,17900,5.63379794438464,5.74877341263739,5.63379794438464,5.74877341263739,38921.3461619719,0.0,1.0
1992-02-04,12.37,12.5,12.37,12.5,19300,5.68898616914596,5.74877341263739,5.68898616914596,5.74877341263739,41965.4737947518,0.0,1.0
1992-02-05,12.37,12.5,12.37,12.5,21900,5.68898616914596,5.74877341263739,5.68898616914596,5.74877341263739,47618.8536842002,0.0,1.0
1992-02-06,12.25,12.37,12.25,12.37,27600,5.63379794438464,5.68898616914596,5.63379794438464,5.68898616914596,60012.8019033756,0.0,1.0
1992-02-07,12.25,12.37,12.25,12.37,13200,5.63379794438464,5.68898616914596,5.63379794438464,5.68898616914596,28701.7748233535,0.0,1.0
1992-02-10,12.12,12.37,12.12,12.37,18500,5.57401070089321,5.68898616914596,5.57401070089321,5.68898616914596,40225.9722903061,0.0,1.0
1992-02-11,12.12,12.37,12.12,12.37,3700,5.57401070089321,5.68898616914596,5.57401070089321,5.68898616914596,8045.19445806122,0.0,1.0
1992-02-12,12.37,12.5,12.37,12.5,46400,5.68898616914596,5.74877341263739,5.68898616914596,5.74877341263739,100891.087257849,0.0,1.0
1992-02-13,12.0,12.25,12.0,12.25,7800,5.51882247613189,5.63379794438464,5.51882247613189,5.63379794438464,16960.1396683453,0.0,1.0
1992-02-14,11.75,11.87,11.75,11.87,9600,5.40384700787915,5.45903523264046,5.40384700787915,5.45903523264046,20874.018053348,0.0,1.0
1992-02-18,11.38,11.63,11.38,11.63,6000,5.23368331486508,5.34865878311783,5.23368331486508,5.34865878311783,13046.2612833425,0.0,1.0
1992-02-19,11.38,11.75,11.38,11.75,25800,5.23368331486508,5.40384700787915,5.23368331486508,5.40384700787915,56098.9235183728,0.0,1.0
1992-02-20,10.88,11.13,10.88,11.13,30300,5.00373237835958,5.11870784661233,5.00373237835958,5.11870784661233,65883.6194808797,0.0,1.0
1992-02-21,11.0,11.13,11.0,11.13,37200,5.0589206031209,5.11870784661233,5.0589206031209,5.11870784661233,80886.8199567236,0.0,1.0
1992-02-24,10.62,10.88,10.62,10.88,32100,4.88415789137673,5.00373237835958,4.88415789137673,5.00373237835958,69797.4978658824,0.0,1.0
1992-02-25,10.75,11.0,10.75,11.0,51600,4.94394513486815,5.0589206031209,4.94394513486815,5.0589206031209,112197.847036746,0.0,1.0
1992-02-26,10.5,10.75,10.5,10.75,18100,4.82896966661541,4.94394513486815,4.82896966661541,4.94394513486815,39356.2215380832,0.0,1.0
1992-02-27,10.75,11.13,10.75,11.13,55400,4.94394513486815,5.11870784661233,4.94394513486815,5.11870784661233,120460.479182863,0.0,1.0
1992-02-28,10.75,11.0,10.75,11.0,45500,4.94394513486815,5.0589206031209,4.94394513486815,5.0589206031209,98934.1480653475,0.0,1.0
1992-03-02,10.88,11.0,10.88,11.0,29300,5.00373237835958,5.0589206031209,5.00373237835958,5.0589206031209,63709.2426003227,0.0,1.0
1992-03-03,10.62,11.0,10.62,11.0,40800,4.88415789137673,5.0589206031209,4.88415789137673,5.0589206031209,88714.576726729,0.0,1.0
1992-03-04,10.62,10.75,10.62,10.75,8500,4.88415789137673,4.94394513486815,4.88415789137673,4.94394513486815,18482.2034847352,0.0,1.0
1992-03-05,10.5,10.75,10.5,10.75,18600,4.82896966661541,4.94394513486815,4.82896966661541,4.94394513486815,40443.4099783618,0.0,1.0
1992-03-06,10.5,10.75,10.5,10.75,5900,4.82896966661541,4.94394513486815,4.82896966661541,4.94394513486815,12828.8235952868,0.0,1.0
1992-03-09,10.5,10.75,10.5,10.75,14700,4.82896966661541,4.94394513486815,4.82896966661541,4.94394513486815,31963.3401441891,0.0,1.0
1992-03-10,10.62,10.88,10.62,10.88,25800,4.88415789137673,5.00373237835958,4.88415789137673,5.00373237835958,56098.9235183728,0.0,1.0
1992-03-11,10.75,10.88,10.75,10.88,10500,4.94394513486815,5.00373237835958,4.94394513486815,5.00373237835958,22830.9572458494,0.0,1.0
1992-03-12,10.37,10.62,10.37,10.62,3700,4.76918242312398,4.88415789137673,4.76918242312398,4.88415789137673,8045.19445806122,0.0,1.0
1992-03-13,10.25,10.37,10.25,10.37,47900,4.71399419836266,4.76918242312398,4.71399419836266,4.76918242312398,104152.652578684,0.0,1.0
1992-03-16,10.12,10.37,10.12,10.37,28400,4.65420695487123,4.76918242312398,4.65420695487123,4.76918242312398,61752.3034078212,0.0,1.0
1992-03-17,10.37,10.62,10.37,10.62,32200,4.76918242312398,4.88415789137673,4.76918242312398,4.88415789137673,70014.9355539381,0.0,1.0
1992-03-18,10.75,11.0,10.75,11.0,37800,4.94394513486815,5.0589206031209,4.94394513486815,5.0589206031209,82191.4460850579,0.0,1.0
1992-03-19,10.75,11.0,10.75,11.0,1200,4.94394513486815,5.0589206031209,4.94394513486815,5.0589206031209,2609.25225666851,0.0,1.0
1992-03-20,10.75,11.0,10.75,11.0,2700,4.94394513486815,5.0589206031209,4.94394513486815,5.0589206031209,5870.81757750414,0.0,1.0
1992-03-23,10.75,10.88,10.75,10.88,7300,4.94394513486815,5.00373237835958,4.94394513486815,5.00373237835958,15872.9512280667,0.0,1.0
1992-03-24,10.88,11.0,10.88,11.0,11900,5.00373237835958,5.0589206031209,5.00373237835958,5.0589206031209,25875.0848786293,0.0,1.0
1992-03-25,11.13,11.25,11.13,11.25,61000,5.11870784661233,5.17389607137365,5.11870784661233,5.17389607137365,132636.989713982,0.0,1.0
1992-03-26,10.88,11.13,10.88,11.13,30300,5.00373237835958,5.11870784661233,5.00373237835958,5.11870784661233,65883.6194808797,0.0,1.0
1992-03-27,11.0,11.25,11.0,11.25,13900,5.0589206031209,5.17389607137365,5.0589206031209,5.17389607137365,30223.8386397435,0.0,1.0
1992-03-30,11.13,11.38,11.13,11.38,33700,5.11870784661233,5.23368331486508,5.11870784661233,5.23368331486508,73276.5008747738,0.0,1.0
1992-03-31,11.38,11.5,11.38,11.5,27200,5.23368331486508,5.2888715396264,5.23368331486508,5.2888715396264,59143.0511511527,0.0,1.0
1992-04-01,11.13,11.38,11.13,11.38,2200,5.11870784661233,5.23368331486508,5.11870784661233,5.23368331486508,4783.62913722559,0.0,1.0
1992-04-02,10.88,11.13,10.88,11.13,6700,5.00373237835958,5.11870784661233,5.00373237835958,5.11870784661233,14568.3250997325,0.0,1.0
1992-04-03,10.88,11.25,10.88,11.25,5300,5.00373237835958,5.17389607137365,5.00373237835958,5.17389607137365,11524.1974669526,0.0,1.0
1992-04-06,10.88,11.13,10.88,11.13,2400,5.00373237835958,5.11870784661233,5.00373237835958,5.11870784661233,5218.50451333701,0.0,1.0
1992-04-07,10.62,10.75,10.62,10.75,36200,4.88415789137673,4.94394513486815,4.88415789137673,4.94394513486815,78712.4430761665,0.0,1.0
1992-04-08,10.25,10.5,10.25,10.5,26500,4.71399419836266,4.82896966661541,4.71399419836266,4.82896966661541,57620.9873347628,0.0,1.0
1992-04-09,10.5,10.75,10.5,10.75,19300,4.82896966661541,4.94394513486815,4.82896966661541,4.94394513486815,41965.4737947517,0.0,1.0
1992-04-10,10.88,11.13,10.88,11.13,3000,5.00373237835958,5.11870784661233,5.00373237835958,5.11870784661233,6523.13064167126,0.0,1.0
1992-04-13,10.75,11.0,10.75,11.0,30400,4.94394513486815,5.0589206031209,4.94394513486815,5.0589206031209,66101.0571689355,0.0,1.0
1992-04-14,10.75,11.0,10.75,11.0,26400,4.94394513486815,5.0589206031209,4.94394513486815,5.0589206031209,57403.5496467071,0.0,1.0
1992-04-15,10.37,10.62,10.37,10.62,13500,4.76918242312398,4.88415789137673,4.76918242312398,4.88415789137673,29354.0878875206,0.0,1.0
1992-04-16,10.37,10.62,10.37,10.62,800,4.76918242312398,4.88415789137673,4.76918242312398,4.88415789137673,1739.50150444567,0.0,1.0
1992-04-20,10.37,10.62,10.37,10.62,3000,4.76918242312398,4.88415789137673,4.76918242312398,4.88415789137673,6523.13064167126,0.0,1.0
1992-04-21,10.62,10.88,10.62,10.88,4700,4.88415789137673,5.00373237835958,4.88415789137673,5.00373237835958,10219.5713386183,0.0,1.0
1992-04-22,10.5,10.75,10.5,10.75,11300,4.82896966661541,4.94394513486815,4.82896966661541,4.94394513486815,24570.4587502951,0.0,1.0
1992-04-23,10.37,10.62,10.37,10.62,6900,4.76918242312398,4.88415789137673,4.76918242312398,4.88415789137673,15003.2004758439,0.0,1.0
1992-04-24,10.25,10.5,10.25,10.5,7400,4.71399419836266,4.82896966661541,4.71399419836266,4.82896966661541,16090.3889161224,0.0,1.0
1992-04-27,10.25,10.5,10.25,10.5,12800,4.71399419836266,4.82896966661541,4.71399419836266,4.82896966661541,27832.0240711307,0.0,1.0
1992-04-28,10.37,10.62,10.37,10.62,12600,4.76918242312398,4.88415789137673,4.76918242312398,4.88415789137673,27397.1486950193,0.0,1.0
1992-04-29,10.37,10.62,10.37,10.62,7400,4.76918242312398,4.88415789137673,4.76918242312398,4.88415789137673,16090.3889161224,0.0,1.0
1992-04-30,10.62,10.75,10.62,10.75,13000,4.88415789137673,4.94394513486815,4.88415789137673,4.94394513486815,28266.8994472421,0.0,1.0
1992-05-01,10.62,10.88,10.62,10.88,8900,4.88415789137673,5.00373237835958,4.88415789137673,5.00373237835958,19351.954236958,0.0,1.0
1992-05-04,11.0,11.25,11.0,11.25,39500,5.0589206031209,5.17389607137365,5.0589206031209,5.17389607137365,85887.8867820049,0.0,1.0
1992-05-05,11.25,11.5,11.25,11.5,22800,5.17389607137365,5.2888715396264,5.17389607137365,5.2888715396264,49575.7928767016,0.0,1.0
1992-05-06,11.5,11.63,11.5,11.63,78800,5.2888715396264,5.34865878311783,5.2888715396264,5.34865878311783,171340.898187898,0.0,1.0
1992-05-07,11.25,11.5,11.25,11.5,48900,5.17389607137365,5.2888715396264,5.17389607137365,5.2888715396264,106327.029459242,0.0,1.0
1992-05-08,11.25,11.5,11.25,11.5,8800,5.17389607137365,5.2888715396264,5.17389607137365,5.2888715396264,19134.5165489024,0.0,1.0
1992-05-11,11.38,11.63,11.38,11.63,4700,5.23368331486508,5.34865878311783,5.23368331486508,5.34865878311783,10219.5713386183,0.0,1.0
1992-05-12,11.38,11.63,11.38,11.63,4500,5.23368331486508,5.34865878311783,5.23368331486508,5.34865878311783,9784.69596250689,0.0,1.0
1992-05-13,11.38,11.63,11.38,11.63,4900,5.23368331486508,5.34865878311783,5.23368331486508,5.34865878311783,10654.4467147297,0.0,1.0
1992-05-14,11.63,11.87,11.63,11.87,23200,5.34865878311783,5.45903523264046,5.34865878311783,5.45903523264046,50445.5436289244,0.0,1.0
1992-05-15,11.63,11.87,11.63,11.87,62800,5.34865878311783,5.45903523264046,5.34865878311783,5.45903523264046,136550.868098985,0.0,1.0
1992-05-18,11.75,11.87,11.75,11.87,55300,5.40384700787915,5.45903523264046,5.40384700787915,5.45903523264046,120243.041494807,0.0,1.0
1992-05-19,11.75,12.0,11.75,12.0,56100,5.40384700787915,5.51882247613189,5.40384700787915,5.51882247613189,121982.542999252,0.0,1.0
1992-05-20,11.63,11.87,11.63,11.87,14100,5.34865878311783,5.45903523264046,5.34865878311783,5.45903523264046,30658.7140158549,0.0,1.0
1992-05-21,11.63,11.75,11.63,11.75,20800,5.34865878311783,5.40384700787915,5.34865878311783,5.40384700787915,45227.0391155874,0.0,1.0
1992-05-22,11.5,11.75,11.5,11.75,53700,5.2888715396264,5.40384700787915,5.2888715396264,5.40384700787915,116764.038485915,0.0,1.0
1992-05-26,11.38,11.5,11.38,11.5,34500,5.23368331486508,5.2888715396264,5.23368331486508,5.2888715396264,75016.0023792195,0.0,1.0
1992-05-27,11.38,11.63,11.38,11.63,8800,5.23368331486508,5.34865878311783,5.23368331486508,5.34865878311783,19134.5165489024,0.0,1.0
1992-05-28,11.38,11.5,11.38,11.5,13600,5.23368331486508,5.2888715396264,5.23368331486508,5.2888715396264,29571.5255755764,0.0,1.0
1992-05-29,11.38,11.5,11.38,11.5,1600,5.23368331486508,5.2888715396264,5.23368331486508,5.2888715396264,3479.00300889134,0.0,1.0
1992-06-01,10.88,11.0,10.88,11.0,41600,5.00373237835958,5.0589206031209,5.00373237835958,5.0589206031209,90454.0782311748,0.0,1.0
1992-06-02,11.0,11.25,11.0,11.25,53100,5.0589206031209,5.17389607137365,5.0589206031209,5.17389607137365,115459.412357581,0.0,1.0
1992-06-03,11.13,11.25,11.13,11.25,22700,5.11870784661233,5.17389607137365,5.11870784661233,5.17389607137365,49358.3551886459,0.0,1.0
1992-06-04,10.88,11.13,10.88,11.13,15000,5.00373237835958,5.11870784661233,5.00373237835958,5.11870784661233,32615.6532083563,0.0,1.0
1992-06-05,11.0,11.13,11.0,11.13,13100,5.0589206031209,5.11870784661233,5.0589206031209,5.11870784661233,28484.3371352978,0.0,1.0
1992-06-08,10.88,11.13,10.88,11.13,3200,5.00373237835958,5.11870784661233,5.00373237835958,5.11870784661233,6958.00601778268,0.0,1.0
1992-06-09,10.88,11.0,10.88,11.0,35900,5.00373237835958,5.0589206031209,5.00373237835958,5.0589206031209,78060.1300119994,0.0,1.0
1992-06-10,11.0,11.25,11.0,11.25,85700,5.0589206031209,5.17389607137365,5.0589206031209,5.17389607137365,186344.098663742,0.0,1.0
1992-06-11,11.13,11.38,11.13,11.38,15900,5.11870784661233,5.23368331486508,5.11870784661233,5.23368331486508,34572.5924008577,0.0,1.0
1992-06-12,11.5,11.75,11.5,11.75,54100,5.2888715396264,5.40384700787915,5.2888715396264,5.40384700787915,117633.789238138,0.0,1.0
1992-06-15,11.5,11.5,11.5,11.5,2300,5.2888715396264,5.2888715396264,5.2888715396264,5.2888715396264,5001.0668252813,0.0,1.0
1992-06-16,11.63,11.75,11.63,11.63,45900,5.34865878311783,5.40384700787915,5.34865878311783,5.34865878311783,99803.8988175702,0.0,1.0
1992-06-17,11.75,12.0,11.75,11.75,5300,5.40384700787915,5.51882247613189,5.40384700787915,5.40384700787915,11524.1974669525,0.0,1.0
1992-06-18,11.75,11.87,11.63,11.63,62600,5.40384700787915,5.45903523264046,5.34865878311783,5.34865878311783,136115.992722873,0.0,1.0
1992-06-19,11.75,12.12,11.75,12.12,11000,5.40384700787915,5.57401070089321,5.40384700787915,5.57401070089321,23918.1456861279,0.0,1.0
1992-06-22,11.0,11.0,10.5,11.0,122800,5.18263420696086,5.18263420696086,4.94705992482628,5.18263420696086,260639.656602761,0.269,1.0
1992-06-23,10.37,10.88,10.37,10.75,10300,4.88581061147128,5.12609637924856,4.88581061147128,5.06484706589357,21861.4695684726,0.0,1.0
1992-06-24,10.75,10.75,10.5,10.62,11200,5.06484706589357,5.06484706589357,4.94705992482628,5.00359775253857,23771.6950647469,0.0,1.0
1992-06-25,10.62,10.88,10.62,10.88,12300,5.00359775253857,5.12609637924856,5.00359775253857,5.12609637924856,26106.4151157489,0.0,1.0
1992-06-26,10.62,11.0,10.62,10.75,38300,5.00359775253857,5.18263420696086,5.00359775253857,5.06484706589357,81290.70723034,0.0,1.0
1992-06-29,10.88,11.0,10.62,10.75,59200,5.12609637924856,5.18263420696086,5.00359775253857,5.06484706589357,125650.388199377,0.0,1.0
1992-06-30,10.75,10.88,10.62,10.75,33600,5.06484706589357,5.12609637924856,5.00359775253857,5.06484706589357,71315.0851942407,0.0,1.0
1992-07-01,10.5,10.75,10.5,10.62,29200,4.94705992482628,5.06484706589357,4.94705992482628,5.00359775253857,61976.204990233,0.0,1.0
1992-07-02,10.88,11.0,10.75,10.88,55300,5.12609637924856,5.18263420696086,5.06484706589357,5.12609637924856,117372.744382188,0.0,1.0
1992-07-06,10.88,10.88,10.62,10.75,9800,5.12609637924856,5.12609637924856,5.00359775253857,5.06484706589357,20800.2331816535,0.0,1.0
1992-07-07,10.37,10.62,10.37,10.5,22000,4.88581061147128,5.00359775253857,4.88581061147128,4.94705992482628,46694.4010200386,0.0,1.0
1992-07-08,10.25,10.37,10.12,10.12,50100,4.82927278375898,4.88581061147128,4.76802347040399,4.76802347040399,106335.88595927,0.0,1.0
1992-07-09,10.25,10.25,10.0,10.25,13900,4.82927278375898,4.82927278375898,4.71148564269169,4.82927278375898,29502.3715535699,0.0,1.0
1992-07-10,10.37,10.62,10.37,10.5,38100,4.88581061147128,5.00359775253857,4.88581061147128,4.94705992482628,80866.2126756123,0.0,1.0
1992-07-13,10.25,10.37,10.25,10.37,8200,4.82927278375898,4.88581061147128,4.82927278375898,4.88581061147128,17404.2767438326,0.0,1.0
1992-07-14,10.5,10.5,10.37,10.37,6800,4.94705992482628,4.94705992482628,4.88581061147128,4.88581061147128,14432.8148607392,0.0,1.0
1992-07-15,11.13,11.13,10.75,10.75,54900,5.24388352031585,5.24388352031585,5.06484706589357,5.06484706589357,116523.755272733,0.0,1.0
1992-07-16,11.63,11.63,11.38,11.38,64800,5.47945780245044,5.47945780245044,5.36167066138314,5.36167066138314,137536.23573175,0.0,1.0
1992-07-17,11.63,11.87,11.5,11.5,48400,5.47945780245044,5.59253345787504,5.41820848909544,5.41820848909544,102727.682244085,0.0,1.0
1992-07-20,11.63,11.75,11.5,11.5,34300,5.47945780245044,5.53599563016274,5.41820848909544,5.41820848909544,72800.8161357874,0.0,1.0
1992-07-21,11.25,11.5,11.0,11.5,12100,5.30042134802815,5.41820848909544,5.18263420696086,5.41820848909544,25681.9205610212,0.0,1.0
1992-07-22,11.13,11.25,11.0,11.0,27000,5.24388352031585,5.30042134802815,5.18263420696086,5.18263420696086,57306.7648882292,0.0,1.0
1992-07-23,11.13,11.25,11.0,11.25,35900,5.24388352031585,5.30042134802815,5.18263420696086,5.30042134802815,76196.7725736084,0.0,1.0
1992-07-24,11.0,11.0,10.75,10.88,3400,5.18263420696086,5.18263420696086,5.06484706589357,5.12609637924856,7216.4074303696,0.0,1.0
1992-07-27,10.62,10.62,10.62,10.62,2500,5.00359775253857,5.00359775253857,5.00359775253857,5.00359775253857,5306.1819340953,0.0,1.0
1992-07-28,10.75,11.0,10.75,11.0,4900,5.06484706589357,5.18263420696086,5.06484706589357,5.18263420696086,10400.1165908268,0.0,1.0
1992-07-29,10.5,10.75,10.5,10.75,35800,4.94705992482628,5.06484706589357,4.94705992482628,5.06484706589357,75984.5252962445,0.0,1.0
1992-07-30,10.5,10.75,10.5,10.5,17100,4.94705992482628,5.06484706589357,4.94705992482628,4.94705992482628,36294.2844292118,0.0,1.0
1992-07-31,10.37,10.5,10.37,10.37,10400,4.88581061147128,4.94705992482628,4.88581061147128,4.88581061147128,22073.7168458364,0.0,1.0
1992-08-03,10.25,10.25,10.12,10.25,10400,4.82927278375898,4.82927278375898,4.76802347040399,4.82927278375898,22073.7168458364,0.0,1.0
1992-08-04,10.12,10.25,10.12,10.25,6300,4.76802347040399,4.82927278375898,4.76802347040399,4.82927278375898,13371.5784739201,0.0,1.0
1992-08-05,10.0,10.25,10.0,10.0,5300,4.71148564269169,4.82927278375898,4.71148564269169,4.71148564269169,11249.105700282,0.0,1.0
1992-08-06,10.12,10.12,10.12,10.12,5900,4.76802347040399,4.76802347040399,4.76802347040399,4.76802347040399,12522.5893644649,0.0,1.0
1992-08-07,10.25,10.62,10.12,10.12,16200,4.82927278375898,5.00359775253857,4.76802347040399,4.76802347040399,34384.0589329375,0.0,1.0
1992-08-10,10.62,10.62,10.37,10.37,2500,5.00359775253857,5.00359775253857,4.88581061147128,4.88581061147128,5306.1819340953,0.0,1.0
1992-08-11,10.0,10.12,10.0,10.12,7100,4.71148564269169,4.76802347040399,4.71148564269169,4.76802347040399,15069.5566928306,0.0,1.0
1992-08-12,9.63,10.0,9.5,9.88,43600,4.5371606739121,4.71148564269169,4.47591136055711,4.65494781497939,92539.8129306219,0.0,1.0
1992-08-13,9.63,9.63,9.38,9.63,14600,4.5371606739121,4.5371606739121,4.41937353284481,4.5371606739121,30988.1024951165,0.0,1.0
1992-08-14,9.38,9.63,9.38,9.38,16100,4.41937353284481,4.5371606739121,4.41937353284481,4.41937353284481,34171.8116555737,0.0,1.0
1992-08-17,9.63,9.88,9.63,9.75,19600,4.5371606739121,4.65494781497939,4.5371606739121,4.5936985016244,41600.4663633071,0.0,1.0
1992-08-18,9.5,9.63,9.5,9.5,28700,4.47591136055711,4.5371606739121,4.47591136055711,4.47591136055711,60914.9686034139,0.0,1.0
1992-08-19,9.75,9.88,9.63,9.88,11900,4.5936985016244,4.65494781497939,4.5371606739121,4.65494781497939,25257.4260062936,0.0,1.0
1992-08-20,9.75,9.88,9.75,9.75,8800,4.5936985016244,4.65494781497939,4.5936985016244,4.5936985016244,18677.7604080154,0.0,1.0
1992-08-21,9.75,10.0,9.75,9.88,21500,4.5936985016244,4.71148564269169,4.5936985016244,4.65494781497939,45633.1646332195,0.0,1.0
1992-08-24,10.0,10.25,10.0,10.0,39700,4.71148564269169,4.82927278375898,4.71148564269169,4.71148564269169,84262.1691134333,0.0,1.0
1992-08-25,9.88,10.12,9.88,9.88,19800,4.65494781497939,4.76802347040399,4.65494781497939,4.65494781497939,42024.9609180347,0.0,1.0
1992-08-26,10.0,10.0,9.88,9.88,13900,4.71148564269169,4.71148564269169,4.65494781497939,4.65494781497939,29502.3715535698,0.0,1.0
1992-08-27,10.0,10.12,10.0,10.0,9400,4.71148564269169,4.76802347040399,4.71148564269169,4.71148564269169,19951.2440721983,0.0,1.0
1992-08-28,10.0,10.25,10.0,10.0,2700,4.71148564269169,4.82927278375898,4.71148564269169,4.71148564269169,5730.67648882292,0.0,1.0
1992-08-31,10.0,10.0,10.0,10.0,2300,4.71148564269169,4.71148564269169,4.71148564269169,4.71148564269169,4881.68737936767,0.0,1.0
1992-09-01,10.12,10.37,10.12,10.37,18100,4.76802347040399,4.88581061147128,4.76802347040399,4.88581061147128,38416.7572028499,0.0,1.0
1992-09-02,10.12,10.37,10.12,10.25,7500,4.76802347040399,4.88581061147128,4.76802347040399,4.82927278375898,15918.5458022859,0.0,1.0
1992-09-03,10.12,10.12,10.0,10.12,16400,4.76802347040399,4.76802347040399,4.71148564269169,4.76802347040399,34808.5534876651,0.0,1.0
1992-09-04,10.12,10.12,10.0,10.0,8700,4.76802347040399,4.76802347040399,4.71148564269169,4.71148564269169,18465.5131306516,0.0,1.0
1992-09-08,10.0,10.0,9.75,9.75,5500,4.71148564269169,4.71148564269169,4.5936985016244,4.5936985016244,11673.6002550096,0.0,1.0
1992-09-09,9.38,9.63,9.38,9.63,27700,4.41937353284481,4.5371606739121,4.41937353284481,4.5371606739121,58792.4958297758,0.0,1.0
1992-09-10,9.25,9.38,9.12,9.38,20400,4.35812421948981,4.41937353284481,4.29687490613482,4.41937353284481,43298.4445822176,0.0,1.0
1992-09-11,9.25,9.25,9.25,9.25,8200,4.35812421948981,4.35812421948981,4.35812421948981,4.35812421948981,17404.2767438326,0.0,1.0
1992-09-14,9.88,9.88,9.63,9.63,10600,4.65494781497939,4.65494781497939,4.5371606739121,4.5371606739121,22498.211400564,0.0,1.0
1992-09-15,9.63,9.75,9.63,9.75,19600,4.5371606739121,4.5936985016244,4.5371606739121,4.5936985016244,41600.4663633071,0.0,1.0
1992-09-16,9.88,9.88,9.75,9.75,8400,4.65494781497939,4.65494781497939,4.5936985016244,4.5936985016244,17828.7712985602,0.0,1.0
1992-09-17,9.5,9.75,9.5,9.63,45200,4.47591136055711,4.5936985016244,4.47591136055711,4.5371606739121,95935.7693684428,0.0,1.0
1992-09-18,9.63,9.88,9.5,9.63,14200,4.5371606739121,4.65494781497939,4.47591136055711,4.5371606739121,30139.1133856613,0.0,1.0
1992-09-21,9.38,9.75,9.38,9.75,3000,4.41937353284481,4.5936985016244,4.41937353284481,4.5936985016244,6367.41832091435,0.0,1.0
1992-09-22,9.38,9.38,9.38,9.38,600,4.41937353284481,4.41937353284481,4.41937353284481,4.41937353284481,1273.48366418287,0.0,1.0
1992-09-23,9.5,9.5,9.25,9.25,3400,4.47591136055711,4.47591136055711,4.35812421948981,4.35812421948981,7216.40743036959,0.0,1.0
1992-09-24,9.12,9.25,9.0,9.12,16400,4.29687490613482,4.35812421948981,4.24033707842252,4.29687490613482,34808.5534876651,0.0,1.0
1992-09-25,9.12,9.25,9.0,9.0,11300,4.29687490613482,4.35812421948981,4.24033707842252,4.24033707842252,23983.9423421107,0.0,1.0
1992-09-28,8.87,9.12,8.87,9.0,23400,4.17908776506753,4.29687490613482,4.17908776506753,4.24033707842252,49665.8629031319,0.0,1.0
1992-09-29,8.87,8.87,8.87,8.87,1900,4.17908776506753,4.17908776506753,4.17908776506753,4.17908776506753,4032.69826991242,0.0,1.0
1992-09-30,9.0,9.0,8.87,9.0,13400,4.24033707842252,4.24033707842252,4.17908776506753,4.24033707842252,28441.1351667508,0.0,1.0
1992-10-01,8.38,8.62,8.38,8.62,24200,3.94822496857564,4.06130062400024,3.94822496857564,4.06130062400024,51363.8411220424,0.0,1.0
1992-10-02,8.13,8.5,8.13,8.25,29800,3.83043782750834,4.00476279628794,3.83043782750834,3.88697565522064,63249.688654416,0.0,1.0
1992-10-05,7.75,8.0,7.5,7.88,19700,3.65140137308606,3.76918851415335,3.53361423201877,3.71265068644105,41812.7136406709,0.0,1.0
1992-10-06,8.13,8.13,7.75,7.88,51400,3.83043782750834,3.83043782750834,3.65140137308606,3.71265068644105,109095.100564999,0.0,1.0
1992-10-07,7.88,8.13,7.88,7.88,3700,3.71265068644105,3.83043782750834,3.71265068644105,3.71265068644105,7853.14926246104,0.0,1.0
1992-10-08,7.88,8.13,7.88,8.0,50100,3.71265068644105,3.83043782750834,3.71265068644105,3.76918851415335,106335.88595927,0.0,1.0
1992-10-09,7.88,8.0,7.88,8.0,82000,3.71265068644105,3.76918851415335,3.71265068644105,3.76918851415335,174042.767438326,0.0,1.0
1992-10-12,7.62,7.88,7.62,7.62,3300,3.59015205973107,3.71265068644105,3.59015205973107,3.59015205973107,7004.16015300578,0.0,1.0
1992-10-13,7.62,7.75,7.5,7.75,12500,3.59015205973107,3.65140137308606,3.53361423201877,3.65140137308606,26530.9096704765,0.0,1.0
1992-10-14,7.62,7.75,7.62,7.62,16700,3.59015205973107,3.65140137308606,3.59015205973107,3.59015205973107,35445.2953197565,0.0,1.0
1992-10-15,7.75,7.75,7.5,7.62,44600,3.65140137308606,3.65140137308606,3.53361423201877,3.59015205973107,94662.28570426,0.0,1.0
1992-10-16,7.62,7.88,7.62,7.62,3300,3.59015205973107,3.71265068644105,3.59015205973107,3.59015205973107,7004.16015300578,0.0,1.0
1992-10-19,7.69,7.88,7.62,7.62,41700,3.62313245922991,3.71265068644105,3.59015205973107,3.59015205973107,88507.1146607095,0.0,1.0
1992-10-20,8.0,8.13,7.88,8.0,10900,3.76918851415335,3.83043782750834,3.71265068644105,3.76918851415335,23134.9532326555,0.0,1.0
1992-10-21,8.31,8.38,8.0,8.0,31100,3.91524456907679,3.94822496857564,3.76918851415335,3.76918851415335,66008.9032601455,0.0,1.0
1992-10-22,8.0,8.13,7.88,8.0,57100,3.76918851415335,3.83043782750834,3.71265068644105,3.76918851415335,121193.195374737,0.0,1.0
1992-10-23,8.06,8.13,7.88,7.88,10400,3.7974574280095,3.83043782750834,3.71265068644105,3.71265068644105,22073.7168458364,0.0,1.0
1992-10-26,7.88,8.06,7.75,7.75,14500,3.71265068644105,3.7974574280095,3.65140137308606,3.65140137308606,30775.8552177527,0.0,1.0
1992-10-27,7.5,7.62,7.5,7.62,5300,3.53361423201877,3.59015205973107,3.53361423201877,3.59015205973107,11249.105700282,0.0,1.0
1992-10-28,7.56,7.75,7.5,7.62,5500,3.56188314587492,3.65140137308606,3.53361423201877,3.59015205973107,11673.6002550096,0.0,1.0
1992-10-29,7.56,7.62,7.5,7.56,10900,3.56188314587492,3.59015205973107,3.53361423201877,3.56188314587492,23134.9532326555,0.0,1.0
1992-10-30,7.5,7.5,7.25,7.5,17100,3.53361423201877,3.53361423201877,3.41582709095148,3.53361423201877,36294.2844292118,0.0,1.0
1992-11-02,7.25,7.25,7.12,7.12,14900,3.41582709095148,3.41582709095148,3.35457777759648,3.35457777759648,31624.8443272079,0.0,1.0
1992-11-03,6.94,7.06,6.88,6.88,34400,3.26977103602803,3.32630886374033,3.24150212217188,3.24150212217188,73013.0634131513,0.0,1.0
1992-11-04,6.63,6.88,6.63,6.88,16800,3.12371498110459,3.24150212217188,3.12371498110459,3.24150212217188,35657.5425971204,0.0,1.0
1992-11-05,6.63,6.88,6.5,6.5,15700,3.12371498110459,3.24150212217188,3.0624656677496,3.0624656677496,33322.8225461184,0.0,1.0
1992-11-06,6.69,6.81,6.5,6.81,41400,3.15198389496074,3.20852172267304,3.0624656677496,3.20852172267304,87870.3728286181,0.0,1.0
1992-11-09,6.5,6.63,6.25,6.63,37600,3.0624656677496,3.12371498110459,2.94467852668231,3.12371498110459,79804.9762887932,0.0,1.0
1992-11-10,6.12,6.38,6.0,6.12,74800,2.88342921332731,3.0059278400373,2.82689138561501,2.88342921332731,158760.963468131,0.0,1.0
1992-11-11,6.5,6.5,6.25,6.44,41400,3.0624656677496,3.0624656677496,2.94467852668231,3.03419675389345,87870.372828618,0.0,1.0
1992-11-12,6.56,6.56,6.38,6.56,9600,3.09073458160575,3.09073458160575,3.0059278400373,3.09073458160575,20375.7386269259,0.0,1.0
1992-11-13,6.5,6.69,6.38,6.56,14200,3.0624656677496,3.15198389496074,3.0059278400373,3.09073458160575,30139.1133856613,0.0,1.0
1992-11-16,6.63,6.63,6.44,6.63,12300,3.12371498110459,3.12371498110459,3.03419675389345,3.12371498110459,26106.4151157488,0.0,1.0
1992-11-17,6.38,6.5,6.38,6.5,9500,3.0059278400373,3.0624656677496,3.0059278400373,3.0624656677496,20163.4913495621,0.0,1.0
1992-11-18,6.5,6.5,6.25,6.38,12800,3.0624656677496,3.0624656677496,2.94467852668231,3.0059278400373,27167.6515025679,0.0,1.0
1992-11-19,6.19,6.38,6.12,6.38,21800,2.91640961282616,3.0059278400373,2.88342921332731,3.0059278400373,46269.9064653109,0.0,1.0
1992-11-20,6.0,6.25,6.0,6.12,34800,2.82689138561501,2.94467852668231,2.82689138561501,2.88342921332731,73862.0525226066,0.0,1.0
1992-11-23,5.94,6.0,5.75,5.87,40500,2.79862247175886,2.82689138561501,2.70910424454772,2.76564207226002,85960.1473323439,0.0,1.0
1992-11-24,5.87,6.06,5.81,5.81,286800,2.76564207226002,2.85516029947116,2.73737315840387,2.73737315840387,608725.191479412,0.0,1.0
1992-11-25,6.19,6.44,6.12,6.12,50300,2.91640961282616,3.03419675389345,2.88342921332731,2.88342921332731,106760.380513997,0.0,1.0
1992-11-27,7.12,7.12,6.63,6.63,36200,3.35457777759648,3.35457777759648,3.12371498110459,3.12371498110459,76833.5144056999,0.0,1.0
1992-11-30,7.25,7.25,6.88,6.88,11700,3.41582709095148,3.41582709095148,3.24150212217188,3.24150212217188,24832.9314515659,0.0,1.0
1992-12-01,7.12,7.12,6.88,6.88,68600,3.35457777759648,3.35457777759648,3.24150212217188,3.24150212217188,145601.632271575,0.0,1.0
1992-12-02,7.0,7.12,6.88,6.88,78800,3.29803994988418,3.35457777759648,3.24150212217188,3.24150212217188,167250.854562684,0.0,1.0
1992-12-03,7.5,7.5,7.25,7.37,42600,3.53361423201877,3.53361423201877,3.41582709095148,3.47236491866378,90417.3401569837,0.0,1.0
1992-12-04,7.44,7.5,7.25,7.25,104300,3.50534531816262,3.53361423201877,3.41582709095148,3.41582709095148,221373.910290456,0.0,1.0
1992-12-07,7.06,7.44,7.06,7.44,164100,3.32630886374033,3.50534531816262,3.32630886374033,3.50534531816262,348297.782154015,0.0,1.0
1992-12-08,7.0,7.25,6.88,7.0,5400,3.29803994988418,3.41582709095148,3.24150212217188,3.29803994988418,11461.3529776458,0.0,1.0
1992-12-09,6.88,6.88,6.63,6.88,13600,3.24150212217188,3.24150212217188,3.12371498110459,3.24150212217188,28865.6297214784,0.0,1.0
1992-12-10,6.75,6.75,6.5,6.5,10300,3.18025280881689,3.18025280881689,3.0624656677496,3.0624656677496,21861.4695684726,0.0,1.0
1992-12-11,6.63,6.63,6.63,6.63,9000,3.12371498110459,3.12371498110459,3.12371498110459,3.12371498110459,19102.2549627431,0.0,1.0
1992-12-14,6.56,6.75,6.56,6.75,26000,3.09073458160575,3.18025280881689,3.09073458160575,3.18025280881689,55184.292114591,0.0,1.0
1992-12-15,6.44,6.63,6.44,6.63,18800,3.03419675389345,3.12371498110459,3.03419675389345,3.12371498110459,39902.4881443966,0.0,1.0
1992-12-16,6.63,6.69,6.5,6.5,25500,3.12371498110459,3.15198389496074,3.0624656677496,3.0624656677496,54123.055727772,0.0,1.0
1992-12-17,6.56,6.75,6.56,6.75,29600,3.09073458160575,3.18025280881689,3.09073458160575,3.18025280881689,62825.1940996882,0.0,1.0
1992-12-18,6.56,6.69,6.38,6.69,23800,3.16282031193893,3.2254981534865,3.07603560825768,3.2254981534865,49363.5377927264,0.153,1.0
1992-12-21,6.25,6.44,6.25,6.44,12800,3.01335776671011,3.1049638428181,3.01335776671011,3.1049638428181,26548.4573002898,0.0,1.0
1992-12-22,6.25,6.38,6.06,6.06,30700,3.01335776671011,3.07603560825768,2.92175169060212,2.92175169060212,63674.8155561638,0.0,1.0
1992-12-23,6.25,6.44,6.19,6.31,163900,3.01335776671011,3.1049638428181,2.98442953214969,3.04228600127053,339944.699337305,0.0,1.0
1992-12-24,6.19,6.38,6.19,6.19,4400,2.98442953214969,3.07603560825768,2.98442953214969,2.98442953214969,9126.03219697463,0.0,1.0
1992-12-28,6.31,6.38,6.19,6.38,54500,3.04228600127053,3.07603560825768,2.98442953214969,3.07603560825768,113038.35334889,0.0,1.0
1992-12-29,6.19,6.25,6.12,6.25,62600,2.98442953214969,3.01335776671011,2.95067992516254,3.01335776671011,129838.54898423,0.0,1.0
1992-12-30,6.31,6.38,6.12,6.19,45800,3.04228600127053,3.07603560825768,2.95067992516254,2.98442953214969,94993.6987775994,0.0,1.0
1992-12-31,6.25,6.31,6.19,6.19,18800,3.01335776671011,3.04228600127053,2.98442953214969,2.98442953214969,38993.0466598006,0.0,1.0
1993-01-04,5.94,6.19,5.94,6.12,14200,2.86389522148129,2.98442953214969,2.86389522148129,2.95067992516254,29452.194817509,0.0,1.0
1993-01-05,5.87,6.06,5.87,6.06,27200,2.83014561449414,2.92175169060212,2.83014561449414,2.92175169060212,56415.4717631157,0.0,1.0
1993-01-06,6.12,6.12,5.87,6.12,15400,2.95067992516254,2.95067992516254,2.83014561449414,2.95067992516254,31941.1126894112,0.0,1.0
1993-01-07,6.19,6.25,6.0,6.0,74100,2.98442953214969,3.01335776671011,2.89282345604171,2.89282345604171,153690.678589959,0.0,1.0
1993-01-08,6.12,6.19,6.06,6.19,49900,2.95067992516254,2.98442953214969,2.92175169060212,2.98442953214969,103497.501506599,0.0,1.0
1993-01-11,6.12,6.38,6.12,6.25,51200,2.95067992516254,3.07603560825768,2.95067992516254,3.01335776671011,106193.829201159,0.0,1.0
1993-01-12,6.31,6.44,6.12,6.38,25100,3.04228600127053,3.1049638428181,2.95067992516254,3.07603560825768,52059.865487287,0.0,1.0
1993-01-13,6.31,6.31,6.19,6.19,21300,3.04228600127053,3.04228600127053,2.98442953214969,2.98442953214969,44178.2922262635,0.0,1.0
1993-01-14,6.38,6.38,6.19,6.19,30600,3.07603560825768,3.07603560825768,2.98442953214969,2.98442953214969,63467.4057335053,0.0,1.0
1993-01-15,6.31,6.38,6.19,6.19,23300,3.04228600127053,3.07603560825768,2.98442953214969,2.98442953214969,48326.4886794337,0.0,1.0
1993-01-18,6.06,6.31,6.06,6.12,4200,2.92175169060212,3.04228600127053,2.92175169060212,2.95067992516254,8711.2125516576,0.0,1.0
1993-01-19,6.31,6.31,6.12,6.25,10600,3.04228600127053,3.04228600127053,2.95067992516254,3.01335776671011,21985.4412018025,0.0,1.0
1993-01-20,6.31,6.31,6.06,6.31,27700,3.04228600127053,3.04228600127053,2.92175169060212,3.04228600127053,57452.5208764083,0.0,1.0
1993-01-21,6.56,6.56,6.25,6.5,69600,3.16282031193893,3.16282031193893,3.01335776671011,3.13389207737851,144357.236570326,0.0,1.0
1993-01-22,6.44,6.63,6.44,6.5,6000,3.1049638428181,3.19656991892608,3.1049638428181,3.13389207737851,12444.5893595108,0.0,1.0
1993-01-25,6.44,6.5,6.38,6.5,28200,3.1049638428181,3.13389207737851,3.07603560825768,3.13389207737851,58489.5699897009,0.0,1.0
1993-01-26,6.63,6.75,6.47,6.47,72300,3.19656991892608,3.25442638804692,3.11942796009831,3.11942796009831,149957.301782106,0.0,1.0
1993-01-27,7.0,7.0,6.72,6.72,119000,3.37496069871532,3.37496069871532,3.23996227076671,3.23996227076671,246817.688963632,0.0,1.0
1993-01-28,7.31,7.37,6.84,7.12,72000,3.52442324394414,3.55335147850456,3.29781873988754,3.43281716783616,149335.07231413,0.0,1.0
1993-01-29,7.19,7.19,7.0,7.12,22400,3.46656677482331,3.46656677482331,3.37496069871532,3.43281716783616,46459.8002755072,0.0,1.0
1993-02-01,7.06,7.06,6.88,7.06,13300,3.40388893327574,3.40388893327574,3.31710422959449,3.40388893327574,27585.5064135824,0.0,1.0
1993-02-02,6.75,7.0,6.75,7.0,4100,3.25442638804692,3.37496069871532,3.25442638804692,3.37496069871532,8503.80272899908,0.0,1.0
1993-02-03,6.78,6.88,6.69,6.88,135900,3.26889050532713,3.31710422959449,3.2254981534865,3.31710422959449,281869.94899292,0.0,1.0
1993-02-04,6.72,6.81,6.63,6.81,66200,3.23996227076671,3.28335462260734,3.19656991892608,3.28335462260734,137305.302599936,0.0,1.0
1993-02-05,6.81,6.81,6.63,6.81,43000,3.28335462260734,3.28335462260734,3.19656991892608,3.28335462260734,89186.2237431609,0.0,1.0
1993-02-08,6.75,6.75,6.63,6.75,92500,3.25442638804692,3.25442638804692,3.19656991892608,3.25442638804692,191854.085959125,0.0,1.0
1993-02-09,7.31,7.31,6.88,6.88,199900,3.52442324394414,3.52442324394414,3.31710422959449,3.31710422959449,414612.23549437,0.0,1.0
1993-02-10,8.13,8.38,7.75,7.88,239200,3.91977578293651,4.04031009360492,3.73656363072054,3.79924147226811,496124.295799166,0.0,1.0
1993-02-11,8.0,8.25,7.88,8.0,115600,3.85709794138894,3.97763225205735,3.79924147226811,3.85709794138894,239765.754993242,0.0,1.0
1993-02-12,7.62,7.62,7.37,7.62,49600,3.67388578917297,3.67388578917297,3.55335147850456,3.67388578917297,102875.272038623,0.0,1.0
1993-02-16,8.13,8.13,7.5,7.5,241800,3.91977578293651,3.91977578293651,3.61602932005213,3.61602932005213,501516.951188287,0.0,1.0
1993-02-17,7.88,8.13,7.75,7.94,207500,3.79924147226811,3.91977578293651,3.73656363072054,3.82816970682852,430375.382016416,0.0,1.0
1993-02-18,7.62,7.81,7.56,7.81,22500,3.67388578917297,3.76549186528095,3.64495755461255,3.76549186528095,46667.2100981656,0.0,1.0
1993-02-19,7.88,8.13,7.88,7.94,43800,3.79924147226811,3.91977578293651,3.79924147226811,3.82816970682852,90845.5023244291,0.0,1.0
1993-02-22,7.75,8.0,7.75,7.88,14300,3.73656363072054,3.85709794138894,3.73656363072054,3.79924147226811,29659.6046401675,0.0,1.0
1993-02-23,7.88,7.88,7.75,7.88,18400,3.79924147226811,3.79924147226811,3.73656363072054,3.79924147226811,38163.4073691666,0.0,1.0
1993-02-24,7.94,7.94,7.81,7.88,15600,3.82816970682852,3.82816970682852,3.76549186528095,3.79924147226811,32355.9323347282,0.0,1.0
1993-02-25,7.75,7.88,7.69,7.88,19000,3.73656363072054,3.79924147226811,3.70763539616012,3.79924147226811,39407.8663051176,0.0,1.0
1993-02-26,7.75,7.75,7.5,7.75,6600,3.73656363072054,3.73656363072054,3.61602932005213,3.73656363072054,13689.0482954619,0.0,1.0
1993-03-01,7.44,7.69,7.44,7.69,3000,3.58710108549171,3.70763539616012,3.58710108549171,3.70763539616012,6222.29467975543,0.0,1.0
1993-03-02,7.44,7.5,7.31,7.31,31600,3.58710108549171,3.61602932005213,3.52442324394414,3.52442324394414,65541.5039600906,0.0,1.0
1993-03-03,7.37,7.37,7.25,7.37,76600,3.55335147850456,3.55335147850456,3.49549500938373,3.55335147850456,158875.924156422,0.0,1.0
1993-03-04,7.25,7.31,7.12,7.31,41500,3.49549500938373,3.52442324394414,3.43281716783616,3.52442324394414,86075.0764032833,0.0,1.0
1993-03-05,7.69,7.69,7.5,7.5,132100,3.70763539616012,3.70763539616012,3.61602932005213,3.61602932005213,273988.375731897,0.0,1.0
1993-03-08,7.56,7.56,7.37,7.37,92000,3.64495755461255,3.64495755461255,3.55335147850456,3.55335147850456,190817.036845833,0.0,1.0
1993-03-09,7.62,7.62,7.44,7.62,142300,3.67388578917297,3.67388578917297,3.58710108549171,3.67388578917297,295144.177643065,0.0,1.0
1993-03-10,7.5,7.56,7.37,7.56,71600,3.61602932005213,3.64495755461255,3.55335147850456,3.64495755461255,148505.433023496,0.0,1.0
1993-03-11,7.69,7.75,7.56,7.75,44600,3.70763539616012,3.73656363072054,3.64495755461255,3.73656363072054,92504.7809056973,0.0,1.0
1993-03-12,7.62,7.69,7.5,7.56,85100,3.67388578917297,3.70763539616012,3.61602932005213,3.64495755461255,176505.759082395,0.0,1.0
1993-03-15,7.75,7.81,7.5,7.69,112800,3.73656363072054,3.76549186528095,3.61602932005213,3.70763539616012,233958.279958804,0.0,1.0
1993-03-16,7.69,7.75,7.56,7.62,20400,3.70763539616012,3.73656363072054,3.64495755461255,3.67388578917297,42311.6038223369,0.0,1.0
1993-03-17,7.75,7.81,7.69,7.75,57000,3.73656363072054,3.76549186528095,3.70763539616012,3.73656363072054,118223.598915353,0.0,1.0
1993-03-18,8.0,8.0,7.81,7.84,44600,3.85709794138894,3.85709794138894,3.76549186528095,3.77995598256116,92504.7809056973,0.0,1.0
1993-03-19,8.31,8.5,8.25,8.31,98500,4.00656048661776,4.09816656272575,3.97763225205735,4.00656048661776,204298.675318637,0.0,1.0
1993-03-22,8.62,8.62,8.44,8.5,260400,4.15602303184658,4.15602303184658,4.06923832816533,4.09816656272575,540095.178202771,0.0,1.0
1993-03-23,8.5,8.62,8.44,8.62,185800,4.09816656272575,4.15602303184658,4.06923832816533,4.15602303184658,385367.450499519,0.0,1.0
1993-03-24,8.56,8.62,8.38,8.5,65000,4.12709479728617,4.15602303184658,4.04031009360492,4.09816656272575,134816.384728034,0.0,1.0
1993-03-25,8.69,8.75,8.5,8.69,13500,4.18977263883374,4.21870087339415,4.09816656272575,4.18977263883374,28000.3260588994,0.0,1.0
1993-03-26,8.62,8.62,8.38,8.38,3200,4.15602303184658,4.15602303184658,4.04031009360492,4.04031009360492,6637.11432507246,0.0,1.0
1993-03-29,8.38,8.5,8.31,8.38,36300,4.04031009360492,4.09816656272575,4.00656048661776,4.04031009360492,75289.7656250405,0.0,1.0
1993-03-30,8.81,8.81,8.56,8.56,136600,4.24762910795457,4.24762910795457,4.12709479728617,4.12709479728617,283321.81775153,0.0,1.0
1993-03-31,8.81,8.87,8.75,8.87,138000,4.24762910795457,4.27655734251499,4.21870087339415,4.27655734251499,286225.55526875,0.0,1.0
1993-04-01,8.81,8.81,8.62,8.62,16000,4.24762910795457,4.24762910795457,4.15602303184658,4.15602303184658,33185.5716253623,0.0,1.0
1993-04-02,9.0,9.0,8.75,9.0,309200,4.33923518406256,4.33923518406256,4.21870087339415,4.33923518406256,641311.171660125,0.0,1.0
1993-04-05,9.19,9.19,9.0,9.0,180800,4.43084126017055,4.43084126017055,4.33923518406256,4.33923518406256,374996.959366593,0.0,1.0
1993-04-06,9.12,9.19,9.0,9.19,111800,4.39709165318339,4.43084126017055,4.33923518406256,4.43084126017055,231884.181732219,0.0,1.0
1993-04-07,8.87,8.94,8.69,8.94,121400,4.27655734251499,4.31030694950214,4.18977263883374,4.31030694950214,251795.524707436,0.0,1.0
1993-04-08,9.0,9.12,8.81,8.94,39500,4.33923518406256,4.39709165318339,4.24762910795457,4.31030694950214,81926.879950113,0.0,1.0
1993-04-12,8.44,8.81,8.44,8.81,40800,4.06923832816533,4.24762910795457,4.06923832816533,4.24762910795457,84623.2076446738,0.0,1.0
1993-04-13,8.31,8.5,8.31,8.5,13600,4.00656048661776,4.09816656272575,4.00656048661776,4.09816656272575,28207.7358815579,0.0,1.0
1993-04-14,8.06,8.25,7.75,7.94,148800,3.88602617594936,3.97763225205735,3.73656363072054,3.82816970682852,308625.816115869,0.0,1.0
1993-04-15,8.0,8.13,7.88,8.13,185400,3.85709794138894,3.91977578293651,3.79924147226811,3.91977578293651,384537.811208885,0.0,1.0
1993-04-16,7.88,8.13,7.88,8.0,124900,3.79924147226811,3.91977578293651,3.79924147226811,3.85709794138894,259054.868500484,0.0,1.0
1993-04-19,7.94,8.13,7.94,8.06,19500,3.82816970682852,3.91977578293651,3.82816970682852,3.88602617594936,40444.9154184103,0.0,1.0
1993-04-20,8.62,8.62,8.44,8.5,15300,4.15602303184658,4.15602303184658,4.06923832816533,4.09816656272575,31733.7028667527,0.0,1.0
1993-04-21,8.22,8.5,8.13,8.5,44500,3.96316813477714,4.09816656272575,3.91977578293651,4.09816656272575,92297.3710830387,0.0,1.0
1993-04-22,8.19,8.25,8.13,8.25,9400,3.94870401749693,3.97763225205735,3.91977578293651,3.97763225205735,19496.5233299003,0.0,1.0
1993-04-23,8.94,9.0,8.44,8.62,216100,4.31030694950214,4.33923518406256,4.06923832816533,4.15602303184658,448212.626765049,0.0,1.0
1993-04-26,9.38,9.63,9.25,9.25,113000,4.52244733627853,4.64298164694694,4.45976949473096,4.45976949473096,234373.099604121,0.0,1.0
1993-04-27,8.97,9.19,8.87,9.19,198100,4.32477106678235,4.43084126017055,4.27655734251499,4.43084126017055,410878.858686516,0.0,1.0
1993-04-28,9.19,9.19,8.75,8.94,340700,4.43084126017055,4.43084126017055,4.21870087339415,4.31030694950214,706645.265797557,0.0,1.0
1993-04-29,9.5,9.81,9.5,9.75,157100,4.58030380539937,4.72976635062819,4.58030380539937,4.70083811606777,325840.831396525,0.0,1.0
1993-04-30,9.31,9.5,9.12,9.12,51800,4.48869772929138,4.58030380539937,4.39709165318339,4.39709165318339,107438.28813711,0.0,1.0
1993-05-03,9.12,9.88,9.12,9.63,109000,4.39709165318339,4.76351595761534,4.39709165318339,4.64298164694694,226076.70669778,0.0,1.0
1993-05-04,9.38,9.56,9.19,9.38,371500,4.52244733627853,4.60923203995978,4.43084126017055,4.52244733627853,770527.49117638,0.0,1.0
1993-05-05,9.38,9.63,9.38,9.38,38100,4.52244733627853,4.64298164694694,4.52244733627853,4.52244733627853,79023.1424328939,0.0,1.0
1993-05-06,9.69,9.75,9.63,9.63,171100,4.67190988150735,4.70083811606777,4.64298164694694,4.64298164694694,354878.206568718,0.0,1.0
1993-05-07,9.56,9.81,9.56,9.63,90900,4.60923203995978,4.72976635062819,4.60923203995978,4.64298164694694,188535.528796589,0.0,1.0
1993-05-10,9.69,9.75,9.5,9.69,139500,4.67190988150735,4.70083811606777,4.58030380539937,4.67190988150735,289336.702608627,0.0,1.0
1993-05-11,9.63,9.63,9.38,9.63,107100,4.64298164694694,4.64298164694694,4.52244733627853,4.64298164694694,222135.920067268,0.0,1.0
1993-05-12,10.12,10.25,9.31,9.5,255700,4.87922889585701,4.94190673740458,4.48869772929138,4.58030380539937,530346.91653782,0.0,1.0
1993-05-13,11.13,11.25,10.62,10.88,879100,5.36618751095736,5.4240439800782,5.12029751719382,5.24565320028896,1823339.750991,0.0,1.0
1993-05-14,11.0,11.13,10.75,11.0,108700,5.30350966940979,5.36618751095736,5.18297535874139,5.30350966940979,225454.477229805,0.0,1.0
1993-05-17,11.0,11.25,10.88,11.13,102400,5.30350966940979,5.4240439800782,5.24565320028896,5.36618751095736,212387.658402319,0.0,1.0
1993-05-18,11.63,11.75,10.75,10.88,428600,5.60725613229417,5.66511260141501,5.18297535874139,5.24565320028896,888958.499914392,0.0,1.0
1993-05-19,11.87,12.5,11.63,12.37,547500,5.72296907053584,6.02671553342022,5.60725613229417,5.96403769187265,1135568.77905536,0.0,1.0
1993-05-20,12.0,12.25,11.63,11.87,173600,5.78564691208341,5.90618122275182,5.60725613229417,5.72296907053584,360063.45213518,0.0,1.0
1993-05-21,12.63,13.0,12.25,12.25,130300,6.08939337496779,6.26778415475703,5.90618122275182,5.90618122275182,270254.998924044,0.0,1.0
1993-05-24,12.75,13.5,12.12,13.25,504800,6.14724984408862,6.50885277609384,5.84350338120424,6.38831846542543,1047004.78478018,0.0,1.0
1993-05-25,13.25,13.25,12.63,12.75,122900,6.38831846542543,6.38831846542543,6.08939337496779,6.14724984408862,254906.672047314,0.0,1.0
1993-05-26,13.0,13.25,12.88,13.0,122200,6.26778415475703,6.38831846542543,6.20992768563619,6.26778415475703,253454.803288704,0.0,1.0
1993-05-27,13.5,13.5,12.88,12.88,156600,6.50885277609384,6.50885277609384,6.20992768563619,6.20992768563619,324803.782283233,0.0,1.0
1993-05-28,13.13,13.62,13.0,13.0,282500,6.3304619963046,6.56670924521467,6.26778415475703,6.26778415475703,585932.749010302,0.0,1.0
1993-06-01,12.12,13.13,12.0,13.13,193100,5.84350338120424,6.3304619963046,5.78564691208341,6.3304619963046,400508.367553591,0.0,1.0
1993-06-02,12.0,12.25,11.75,11.75,147400,5.78564691208341,5.90618122275182,5.66511260141501,5.66511260141501,305722.07859865,0.0,1.0
1993-06-03,12.37,12.63,12.25,12.63,60700,5.96403769187265,6.08939337496779,5.90618122275182,6.08939337496779,125897.762353718,0.0,1.0
1993-06-04,12.12,12.5,12.12,12.5,97700,5.84350338120424,6.02671553342022,5.84350338120424,6.02671553342022,202639.396737368,0.0,1.0
1993-06-07,11.87,12.12,11.87,11.87,67900,5.72296907053584,5.84350338120424,5.72296907053584,5.72296907053584,140831.269585131,0.0,1.0
1993-06-08,11.5,11.87,11.5,11.63,62300,5.5445782907466,5.72296907053584,5.5445782907466,5.60725613229417,129216.319516254,0.0,1.0
1993-06-09,10.75,11.13,10.75,10.88,84800,5.18297535874139,5.36618751095736,5.18297535874139,5.24565320028896,175883.52961442,0.0,1.0
1993-06-10,11.0,11.38,11.0,11.13,110600,5.30350966940979,5.48672182162577,5.30350966940979,5.36618751095736,229395.263860317,0.0,1.0
1993-06-11,10.88,11.5,10.62,11.25,56500,5.24565320028896,5.5445782907466,5.12029751719382,5.4240439800782,117186.54980206,0.0,1.0
1993-06-14,10.75,10.75,10.25,10.75,80100,5.18297535874139,5.18297535874139,4.94190673740458,5.18297535874139,166135.26794947,0.0,1.0
1993-06-15,11.38,11.5,10.75,10.75,217800,5.48672182162577,5.5445782907466,5.18297535874139,5.18297535874139,451738.593750244,0.0,1.0
1993-06-16,11.75,11.75,11.25,11.38,54900,5.66511260141501,5.66511260141501,5.4240439800782,5.48672182162577,113867.992639524,0.0,1.0
1993-06-17,11.63,11.75,11.5,11.5,14000,5.60725613229417,5.66511260141501,5.5445782907466,5.5445782907466,29037.375172192,0.0,1.0
1993-06-18,12.0,12.37,11.87,11.87,120700,5.78564691208341,5.96403769187265,5.72296907053584,5.72296907053584,250343.655948827,0.0,1.0
1993-06-21,11.87,12.12,11.87,12.12,1100,5.8333784991081,5.95623819790987,5.8333784991081,5.95623819790987,2238.3255264503,0.229,1.0
1993-06-22,11.75,11.87,11.5,11.87,53800,5.77440584368325,5.8333784991081,5.65154614488148,5.8333784991081,109474.466657296,0.0,1.0
1993-06-23,12.12,12.12,11.38,11.5,60900,5.95623819790987,5.95623819790987,5.59257348945663,5.65154614488148,123921.840509839,0.0,1.0
1993-06-24,12.12,12.25,12.0,12.0,50300,5.95623819790987,6.02012524128679,5.89726554248502,5.89726554248502,102352.521800409,0.0,1.0
1993-06-25,12.37,12.63,12.37,12.63,54700,6.07909789671164,6.20687198346548,6.07909789671164,6.20687198346548,111305.82390621,0.0,1.0
1993-06-28,12.5,12.75,12.5,12.63,69000,6.14298494008856,6.26584463889033,6.14298494008856,6.20687198346548,140404.055750064,0.0,1.0
1993-06-29,12.37,12.63,12.25,12.37,124100,6.07909789671164,6.20687198346548,6.02012524128679,6.07909789671164,252523.816211348,0.0,1.0
1993-06-30,12.63,12.75,12.37,12.5,43300,6.20687198346548,6.26584463889033,6.07909789671164,6.14298494008856,88108.6320866346,0.0,1.0
1993-07-01,12.88,13.13,12.5,12.5,161700,6.32973168226725,6.45259138106903,6.14298494008856,6.14298494008856,329033.852388194,0.0,1.0
1993-07-02,12.88,13.25,12.63,13.13,146900,6.32973168226725,6.51156403649388,6.20687198346548,6.45259138106903,298918.1998505,0.0,1.0
1993-07-06,13.5,13.75,13.5,13.5,257500,6.63442373529565,6.75728343409742,6.63442373529565,6.63442373529565,523971.657328138,0.0,1.0
1993-07-07,13.62,13.75,13.37,13.75,69100,6.6933963907205,6.75728343409742,6.57053669191873,6.75728343409742,140607.539888832,0.0,1.0
1993-07-08,12.75,13.13,12.75,13.0,87000,6.26584463889033,6.45259138106903,6.26584463889033,6.38870433769211,177031.200728342,0.0,1.0
1993-07-09,12.5,12.75,12.5,12.63,48000,6.14298494008856,6.26584463889033,6.14298494008856,6.20687198346548,97672.3866087404,0.0,1.0
1993-07-12,12.75,12.88,12.75,12.88,86600,6.26584463889033,6.32973168226725,6.26584463889033,6.32973168226725,176217.264173269,0.0,1.0
1993-07-13,12.5,12.75,12.5,12.5,61900,6.14298494008856,6.26584463889033,6.14298494008856,6.14298494008856,125956.681897522,0.0,1.0
1993-07-14,11.75,12.75,11.63,12.63,113400,5.77440584368325,6.26584463889033,5.7154331882584,6.20687198346548,230751.013363149,0.0,1.0
1993-07-15,11.75,12.0,11.75,11.87,92600,5.77440584368325,5.89726554248502,5.77440584368325,5.8333784991081,188426.312499362,0.0,1.0
1993-07-16,11.87,12.12,11.87,12.0,85200,5.8333784991081,5.95623819790987,5.8333784991081,5.89726554248502,173368.486230514,0.0,1.0
1993-07-19,12.12,12.25,12.0,12.25,76500,5.95623819790987,6.02012524128679,5.89726554248502,6.02012524128679,155665.36615768,0.0,1.0
1993-07-20,11.87,12.12,11.87,11.87,50300,5.8333784991081,5.95623819790987,5.8333784991081,5.8333784991081,102352.521800409,0.0,1.0
1993-07-21,11.5,12.25,11.5,12.25,131000,5.65154614488148,6.02012524128679,5.65154614488148,6.02012524128679,266564.221786354,0.0,1.0
1993-07-22,11.63,11.87,11.38,11.63,12000,5.7154331882584,5.8333784991081,5.59257348945663,5.7154331882584,24418.0966521851,0.0,1.0
1993-07-23,12.12,12.25,12.0,12.12,50100,5.95623819790987,6.02012524128679,5.89726554248502,5.95623819790987,101945.553522873,0.0,1.0
1993-07-26,12.25,12.37,11.87,11.87,45000,6.02012524128679,6.07909789671164,5.8333784991081,5.8333784991081,91567.8624456941,0.0,1.0
1993-07-27,12.37,12.5,12.25,12.25,14500,6.07909789671164,6.14298494008856,6.02012524128679,6.02012524128679,29505.2001213903,0.0,1.0
1993-07-28,12.75,13.13,12.5,12.5,62800,6.26584463889033,6.45259138106903,6.14298494008856,6.14298494008856,127788.039146435,0.0,1.0
1993-07-29,13.0,13.13,12.5,12.88,150400,6.38870433769211,6.45259138106903,6.14298494008856,6.32973168226725,306040.144707386,0.0,1.0
1993-07-30,13.5,13.5,12.75,13.0,462600,6.63442373529565,6.63442373529565,6.26584463889033,6.38870433769211,941317.625941735,0.0,1.0
1993-08-02,12.75,13.0,12.5,13.0,115100,6.26584463889033,6.38870433769211,6.14298494008856,6.38870433769211,234210.243722209,0.0,1.0
1993-08-03,12.5,12.75,12.5,12.5,34700,6.14298494008856,6.26584463889033,6.14298494008856,6.14298494008856,70608.9961525686,0.0,1.0
1993-08-04,12.0,12.63,12.0,12.5,91800,5.89726554248502,6.20687198346548,5.89726554248502,6.14298494008856,186798.439389216,0.0,1.0
1993-08-05,10.5,11.63,10.5,11.5,147300,5.16010734967439,5.7154331882584,5.16010734967439,5.65154614488148,299732.136405572,0.0,1.0
1993-08-06,10.75,10.88,10.37,10.5,96900,5.28296704847616,5.34685409185309,5.09622030629747,5.16010734967439,197176.130466395,0.0,1.0
1993-08-09,11.5,11.5,10.88,10.88,163900,5.65154614488148,5.65154614488148,5.34685409185309,5.34685409185309,333510.503441095,0.0,1.0
1993-08-10,11.5,11.5,11.13,11.5,184800,5.65154614488148,5.65154614488148,5.46971379065486,5.65154614488148,376038.68844365,0.0,1.0
1993-08-11,10.5,11.25,10.5,11.25,355400,5.16010734967439,5.52868644607971,5.16010734967439,5.52868644607971,723182.629182216,0.0,1.0
1993-08-12,10.37,10.62,9.63,10.5,176200,5.09622030629747,5.21908000509924,4.73255559784423,5.16010734967439,358539.052509585,0.0,1.0
1993-08-13,10.37,10.37,9.63,9.88,209900,5.09622030629747,5.09622030629747,4.73255559784423,4.855415296646,427113.207274471,0.0,1.0
1993-08-16,10.75,10.88,10.37,10.62,162000,5.28296704847616,5.34685409185309,5.09622030629747,5.21908000509924,329644.304804499,0.0,1.0
1993-08-17,10.5,10.88,10.5,10.62,13800,5.16010734967439,5.34685409185309,5.16010734967439,5.21908000509924,28080.8111500129,0.0,1.0
1993-08-18,10.62,10.75,10.5,10.75,72200,5.21908000509924,5.28296704847616,5.16010734967439,5.28296704847616,146915.548190647,0.0,1.0
1993-08-19,10.75,10.88,10.5,10.75,17700,5.28296704847616,5.34685409185309,5.16010734967439,5.28296704847616,36016.692561973,0.0,1.0
1993-08-20,11.25,11.25,10.62,10.75,116300,5.52868644607971,5.52868644607971,5.21908000509924,5.28296704847616,236652.053387427,0.0,1.0
1993-08-23,10.75,10.88,10.62,10.75,52200,5.28296704847616,5.34685409185309,5.21908000509924,5.28296704847616,106218.720437005,0.0,1.0
1993-08-24,10.62,11.0,10.62,10.75,56000,5.21908000509924,5.40582674727793,5.21908000509924,5.28296704847616,113951.117710197,0.0,1.0
1993-08-25,10.37,10.62,10.25,10.25,76000,5.09622030629747,5.21908000509924,5.03724765087262,5.03724765087262,154647.945463839,0.0,1.0
1993-08-26,10.0,10.5,9.75,10.12,59000,4.91438795207085,5.16010734967439,4.79152825326908,4.9733606074957,120055.641873243,0.0,1.0
1993-08-27,9.88,10.0,9.88,10.0,144000,4.855415296646,4.91438795207085,4.855415296646,4.91438795207085,293017.159826221,0.0,1.0
1993-08-30,9.88,10.12,9.88,9.88,21000,4.855415296646,4.9733606074957,4.855415296646,4.855415296646,42731.6691413239,0.0,1.0
1993-08-31,10.5,10.5,10.12,10.12,54400,5.16010734967439,5.16010734967439,4.9733606074957,4.9733606074957,110695.371489906,0.0,1.0
1993-09-01,10.25,10.5,10.0,10.25,58200,5.03724765087262,5.16010734967439,4.91438795207085,5.03724765087262,118427.768763098,0.0,1.0
1993-09-02,9.88,10.25,9.5,10.25,48600,4.855415296646,5.03724765087262,4.66866855446731,5.03724765087262,98893.2914413496,0.0,1.0
1993-09-03,9.63,10.0,9.63,9.75,8400,4.73255559784423,4.91438795207085,4.73255559784423,4.79152825326908,17092.6676565296,0.0,1.0
1993-09-07,8.87,9.5,8.62,9.25,149000,4.35906211348684,4.66866855446731,4.23620241468507,4.54580885566554,303191.366764632,0.0,1.0
1993-09-08,8.75,9.0,8.62,8.75,86300,4.30008945806199,4.42294915686376,4.23620241468507,4.30008945806199,175606.811756965,0.0,1.0
1993-09-09,9.63,9.63,9.25,9.5,49100,4.73255559784423,4.73255559784423,4.54580885566554,4.66866855446731,99910.7121351907,0.0,1.0
1993-09-10,9.5,9.75,9.12,9.38,114200,4.66866855446731,4.79152825326908,4.48192181228861,4.60969589904246,232378.886473295,0.0,1.0
1993-09-13,9.0,9.12,8.87,8.87,172100,4.42294915686376,4.48192181228861,4.35906211348684,4.35906211348684,350196.202820088,0.0,1.0
1993-09-14,9.63,9.88,9.25,9.5,43800,4.73255559784423,4.855415296646,4.54580885566554,4.66866855446731,89126.0527804756,0.0,1.0
1993-09-15,10.12,10.37,10.0,10.0,48900,4.9733606074957,5.09622030629747,4.91438795207085,4.91438795207085,99503.7438576542,0.0,1.0
1993-09-16,10.62,10.75,10.37,10.75,166800,5.21908000509924,5.28296704847616,5.09622030629747,5.28296704847616,339411.543465373,0.0,1.0
1993-09-17,10.75,10.75,10.5,10.75,50100,5.28296704847616,5.28296704847616,5.16010734967439,5.28296704847616,101945.553522873,0.0,1.0
1993-09-20,10.5,10.75,10.5,10.5,7100,5.16010734967439,5.28296704847616,5.16010734967439,5.16010734967439,14447.3738525429,0.0,1.0
1993-09-21,11.38,11.38,10.37,10.5,67800,5.59257348945663,5.59257348945663,5.09622030629747,5.16010734967439,137962.246084846,0.0,1.0
1993-09-22,10.25,10.62,10.12,10.37,39000,5.03724765087262,5.21908000509924,4.9733606074957,5.09622030629747,79358.8141196016,0.0,1.0
1993-09-23,10.5,10.62,10.25,10.5,42800,5.16010734967439,5.21908000509924,5.03724765087262,5.16010734967439,87091.2113927936,0.0,1.0
1993-09-24,10.88,10.88,10.25,10.5,26100,5.34685409185309,5.34685409185309,5.03724765087262,5.16010734967439,53109.3602185025,0.0,1.0
1993-09-27,10.5,11.0,10.5,10.88,305500,5.16010734967439,5.40582674727793,5.16010734967439,5.34685409185309,621644.043936879,0.0,1.0
1993-09-28,10.88,10.88,10.62,10.62,4700,5.34685409185309,5.34685409185309,5.21908000509924,5.21908000509924,9563.75452210582,0.0,1.0
1993-09-29,10.5,10.88,10.37,10.62,51800,5.16010734967439,5.34685409185309,5.09622030629747,5.21908000509924,105404.783881932,0.0,1.0
1993-09-30,10.62,10.88,10.62,10.75,26900,5.21908000509924,5.34685409185309,5.21908000509924,5.28296704847616,54737.2333286483,0.0,1.0
1993-10-01,10.5,10.75,10.37,10.62,75900,5.16010734967439,5.28296704847616,5.09622030629747,5.21908000509924,154444.461325071,0.0,1.0
1993-10-04,10.5,10.62,10.37,10.62,8800,5.16010734967439,5.21908000509924,5.09622030629747,5.21908000509924,17906.6042116024,0.0,1.0
1993-10-05,10.5,10.5,10.25,10.25,17100,5.16010734967439,5.16010734967439,5.03724765087262,5.03724765087262,34795.7877293638,0.0,1.0
1993-10-06,10.88,10.88,10.62,10.88,162700,5.34685409185309,5.34685409185309,5.21908000509924,5.34685409185309,331068.693775876,0.0,1.0
1993-10-07,11.25,11.38,11.13,11.13,25800,5.52868644607971,5.59257348945663,5.46971379065486,5.46971379065486,52498.9078021979,0.0,1.0
1993-10-08,11.63,11.75,11.5,11.5,50200,5.7154331882584,5.77440584368325,5.65154614488148,5.65154614488148,102149.037661641,0.0,1.0
1993-10-11,11.75,12.0,11.75,12.0,164900,5.77440584368325,5.89726554248502,5.77440584368325,5.89726554248502,335545.344828777,0.0,1.0
1993-10-12,12.12,12.12,11.38,11.38,140000,5.95623819790987,5.95623819790987,5.59257348945663,5.59257348945663,284877.794275493,0.0,1.0
1993-10-13,11.87,12.12,11.87,12.0,60000,5.8333784991081,5.95623819790987,5.8333784991081,5.89726554248502,122090.483260925,0.0,1.0
1993-10-14,11.87,12.12,11.75,11.75,82000,5.8333784991081,5.95623819790987,5.77440584368325,5.77440584368325,166856.993789931,0.0,1.0
1993-10-15,11.75,11.87,11.63,11.63,25300,5.77440584368325,5.8333784991081,5.7154331882584,5.7154331882584,51481.4871083569,0.0,1.0
1993-10-18,12.0,12.12,11.63,11.87,66500,5.89726554248502,5.95623819790987,5.7154331882584,5.8333784991081,135316.952280859,0.0,1.0
1993-10-19,12.25,12.25,11.75,12.0,65300,6.02012524128679,6.02012524128679,5.77440584368325,5.89726554248502,132875.142615641,0.0,1.0
1993-10-20,12.37,12.37,12.12,12.25,104300,6.07909789671164,6.07909789671164,5.95623819790987,6.02012524128679,212233.956735242,0.0,1.0
1993-10-21,11.87,12.25,11.75,12.12,97600,5.8333784991081,6.02012524128679,5.77440584368325,5.95623819790987,198600.519437772,0.0,1.0
1993-10-22,11.87,11.87,11.38,11.63,18100,5.8333784991081,5.8333784991081,5.59257348945663,5.7154331882584,36830.6291170458,0.0,1.0
1993-10-25,11.87,12.0,11.75,11.75,87300,5.8333784991081,5.89726554248502,5.77440584368325,5.77440584368325,177641.653144647,0.0,1.0
1993-10-26,11.63,11.87,11.63,11.63,8900,5.7154331882584,5.8333784991081,5.7154331882584,5.7154331882584,18110.0883503706,0.0,1.0
1993-10-27,11.75,12.0,11.75,11.87,169600,5.77440584368325,5.89726554248502,5.77440584368325,5.8333784991081,345109.099350883,0.0,1.0
1993-10-28,11.75,12.0,11.63,11.87,56400,5.77440584368325,5.89726554248502,5.7154331882584,5.8333784991081,114765.05426527,0.0,1.0
1993-10-29,11.25,11.63,10.88,11.5,111300,5.52868644607971,5.7154331882584,5.34685409185309,5.65154614488148,226477.846449017,0.0,1.0
1993-11-01,10.75,10.75,10.5,10.75,37500,5.28296704847616,5.28296704847616,5.16010734967439,5.28296704847616,76306.5520380785,0.0,1.0
1993-11-02,10.88,10.88,10.62,10.75,126700,5.34685409185309,5.34685409185309,5.21908000509924,5.28296704847616,257814.403819321,0.0,1.0
1993-11-03,11.0,11.13,10.75,11.0,314900,5.40582674727793,5.46971379065486,5.28296704847616,5.40582674727793,640771.552981091,0.0,1.0
1993-11-04,11.38,11.38,11.13,11.38,277700,5.59257348945663,5.59257348945663,5.46971379065486,5.59257348945663,565075.453359317,0.0,1.0
1993-11-05,11.63,12.0,11.38,11.75,308300,5.7154331882584,5.89726554248502,5.59257348945663,5.77440584368325,627341.599822389,0.0,1.0
1993-11-08,11.13,11.5,11.13,11.38,63100,5.46971379065486,5.65154614488148,5.46971379065486,5.59257348945663,128398.49156274,0.0,1.0
1993-11-09,11.75,12.0,11.5,11.5,81300,5.77440584368325,5.89726554248502,5.65154614488148,5.65154614488148,165432.604818554,0.0,1.0
1993-11-10,12.0,12.12,11.5,11.5,106600,5.89726554248502,5.95623819790987,5.65154614488148,5.65154614488148,216914.091926911,0.0,1.0
1993-11-11,12.75,12.88,12.5,12.5,108600,6.26584463889033,6.32973168226725,6.14298494008856,6.14298494008856,220983.774702275,0.0,1.0
1993-11-12,12.25,12.75,12.25,12.75,144400,6.02012524128679,6.26584463889033,6.02012524128679,6.26584463889033,293831.096381294,0.0,1.0
1993-11-15,12.25,12.37,12.25,12.25,21800,6.02012524128679,6.07909789671164,6.02012524128679,6.02012524128679,44359.5422514696,0.0,1.0
1993-11-16,12.25,12.5,12.25,12.25,27600,6.02012524128679,6.14298494008856,6.02012524128679,6.02012524128679,56161.6223000257,0.0,1.0
1993-11-17,12.25,12.25,11.87,11.87,53200,6.02012524128679,6.02012524128679,5.8333784991081,5.8333784991081,108253.561824687,0.0,1.0
1993-11-18,12.12,12.37,12.12,12.25,38300,5.95623819790987,6.07909789671164,5.95623819790987,6.02012524128679,77934.4251482241,0.0,1.0
1993-11-19,12.12,12.5,12.0,12.25,39300,5.95623819790987,6.14298494008856,5.89726554248502,6.02012524128679,79969.2665359062,0.0,1.0
1993-11-22,12.12,12.37,12.0,12.37,224300,5.95623819790987,6.07909789671164,5.89726554248502,6.07909789671164,456414.923257093,0.0,1.0
1993-11-23,11.63,12.12,11.63,12.12,59700,5.7154331882584,5.95623819790987,5.7154331882584,5.95623819790987,121480.030844621,0.0,1.0
1993-11-24,11.5,11.75,11.5,11.5,19500,5.65154614488148,5.77440584368325,5.65154614488148,5.65154614488148,39679.4070598008,0.0,1.0
1993-11-26,11.5,11.5,11.38,11.5,21900,5.65154614488148,5.65154614488148,5.59257348945663,5.65154614488148,44563.0263902378,0.0,1.0
1993-11-29,10.88,11.25,10.75,11.25,154800,5.34685409185309,5.52868644607971,5.28296704847616,5.52868644607971,314993.446813188,0.0,1.0
1993-11-30,11.13,11.25,10.88,10.88,38400,5.46971379065486,5.52868644607971,5.34685409185309,5.34685409185309,78137.9092869923,0.0,1.0
1993-12-01,12.0,12.0,11.25,11.25,86900,5.89726554248502,5.89726554248502,5.52868644607971,5.52868644607971,176827.716589574,0.0,1.0
1993-12-02,11.75,12.0,11.75,11.75,12500,5.77440584368325,5.89726554248502,5.77440584368325,5.77440584368325,25435.5173460261,0.0,1.0
1993-12-03,11.63,11.87,11.63,11.87,21900,5.7154331882584,5.8333784991081,5.7154331882584,5.8333784991081,44563.0263902378,0.0,1.0
1993-12-06,11.63,11.87,11.63,11.63,39900,5.7154331882584,5.8333784991081,5.7154331882584,5.7154331882584,81190.1713685154,0.0,1.0
1993-12-07,11.75,11.87,11.63,11.63,18100,5.77440584368325,5.8333784991081,5.7154331882584,5.7154331882584,36830.6291170458,0.0,1.0
1993-12-08,12.88,13.0,12.12,12.25,314300,6.32973168226725,6.38870433769211,5.95623819790987,6.02012524128679,639550.648148482,0.0,1.0
1993-12-09,12.63,12.88,12.5,12.63,149100,6.20687198346548,6.32973168226725,6.14298494008856,6.20687198346548,303394.8509034,0.0,1.0
1993-12-10,12.5,12.75,12.5,12.5,44600,6.14298494008856,6.26584463889033,6.14298494008856,6.14298494008856,90753.9258906213,0.0,1.0
1993-12-13,13.0,13.25,13.0,13.0,242100,6.38870433769211,6.51156403649388,6.38870433769211,6.38870433769211,492635.099957834,0.0,1.0
1993-12-14,13.0,13.0,12.75,13.0,22100,6.38870433769211,6.38870433769211,6.26584463889033,6.38870433769211,44969.9946677742,0.0,1.0
1993-12-15,12.63,12.88,12.5,12.75,41500,6.20687198346548,6.32973168226725,6.14298494008856,6.26584463889033,84445.9175888069,0.0,1.0
1993-12-16,12.63,12.88,12.63,12.63,27500,6.20687198346548,6.32973168226725,6.20687198346548,6.20687198346548,55958.1381612575,0.0,1.0
1993-12-17,12.25,12.63,12.25,12.5,30900,6.02012524128679,6.20687198346548,6.02012524128679,6.14298494008856,62876.5988793766,0.0,1.0
1993-12-20,12.5,12.75,12.5,12.75,26400,6.14298494008856,6.26584463889033,6.14298494008856,6.26584463889033,53719.8126348072,0.0,1.0
1993-12-21,12.5,12.63,12.5,12.63,61500,6.14298494008856,6.20687198346548,6.14298494008856,6.20687198346548,125142.745342449,0.0,1.0
1993-12-22,12.37,12.63,12.25,12.5,30000,6.07909789671164,6.20687198346548,6.02012524128679,6.14298494008856,61045.2416304628,0.0,1.0
1993-12-23,12.5,12.63,12.37,12.37,159100,6.14298494008856,6.20687198346548,6.07909789671164,6.07909789671164,323743.264780221,0.0,1.0
1993-12-27,12.88,13.13,12.75,13.0,154100,6.42457936974222,6.54928005626672,6.35973501274948,6.48443569927398,308939.758663086,0.193,1.0
1993-12-28,12.75,13.0,12.75,12.75,24300,6.35973501274948,6.48443569927398,6.35973501274948,6.35973501274948,48716.6524043672,0.0,1.0
1993-12-29,13.0,13.13,12.5,12.75,140700,6.48443569927398,6.54928005626672,6.23503432622498,6.35973501274948,282075.431822817,0.0,1.0
1993-12-30,12.88,13.13,12.88,13.13,109300,6.42457936974222,6.54928005626672,6.42457936974222,6.54928005626672,219124.695794129,0.0,1.0
1993-12-31,12.88,13.0,12.75,12.88,23400,6.42457936974222,6.48443569927398,6.35973501274948,6.42457936974222,46912.3319449462,0.0,1.0
1994-01-03,13.5,13.5,12.75,12.75,237800,6.73383707232298,6.73383707232298,6.35973501274948,6.35973501274948,476741.561389239,0.0,1.0
1994-01-04,13.25,13.62,13.25,13.5,150000,6.60913638579848,6.79369340185474,6.60913638579848,6.73383707232298,300720.076570168,0.0,1.0
1994-01-05,13.0,13.62,13.0,13.37,247200,6.48443569927398,6.79369340185474,6.48443569927398,6.66899271533024,495586.686187636,0.0,1.0
1994-01-06,13.37,13.37,12.88,13.25,114700,6.66899271533024,6.66899271533024,6.42457936974222,6.60913638579848,229950.618550655,0.0,1.0
1994-01-07,13.25,13.87,13.13,13.62,220800,6.60913638579848,6.91839408837924,6.54928005626672,6.79369340185474,442659.952711287,0.0,1.0
1994-01-10,13.13,13.37,12.88,13.13,360200,6.54928005626672,6.66899271533024,6.42457936974222,6.54928005626672,722129.143870496,0.0,1.0
1994-01-11,13.13,13.13,12.88,13.0,190400,6.54928005626672,6.54928005626672,6.42457936974222,6.48443569927398,381714.017193066,0.0,1.0
1994-01-12,12.75,13.13,12.5,13.13,185200,6.35973501274948,6.54928005626672,6.23503432622498,6.54928005626672,371289.054538634,0.0,1.0
1994-01-13,11.63,12.5,11.63,12.25,132000,5.80107593711972,6.23503432622498,5.80107593711972,6.11033363970048,264633.667381748,0.0,1.0
1994-01-14,12.12,12.37,11.75,12.25,211600,6.04548928270774,6.17018996923224,5.86093226665148,6.11033363970048,424215.788014983,0.0,1.0
1994-01-17,12.12,12.5,12.0,12.37,307700,6.04548928270774,6.23503432622498,5.98563295317598,6.17018996923224,616877.117070937,0.0,1.0
1994-01-18,12.12,12.37,12.0,12.25,149100,6.04548928270774,6.17018996923224,5.98563295317598,6.11033363970048,298915.756110747,0.0,1.0
1994-01-19,11.87,12.12,11.75,11.87,79500,5.92078859618324,6.04548928270774,5.86093226665148,5.92078859618324,159381.640582189,0.0,1.0
1994-01-20,11.25,12.12,11.13,12.0,297400,5.61153089360248,6.04548928270774,5.55167456407072,5.98563295317598,596227.671813119,0.0,1.0
1994-01-21,11.25,11.63,11.0,11.0,110100,5.61153089360248,5.80107593711972,5.48683020707798,5.48683020707798,220728.536202503,0.0,1.0
1994-01-24,11.13,11.38,11.0,11.0,294700,5.55167456407072,5.67637525059522,5.48683020707798,5.48683020707798,590814.710434856,0.0,1.0
1994-01-25,11.75,11.75,11.5,11.63,64500,5.86093226665148,5.86093226665148,5.73623158012698,5.80107593711972,129309.632925172,0.0,1.0
1994-01-26,12.12,12.12,11.63,11.75,337100,6.04548928270774,6.04548928270774,5.80107593711972,5.86093226665148,675818.25207869,0.0,1.0
1994-01-27,11.87,12.5,11.75,12.5,104900,5.92078859618324,6.23503432622498,5.86093226665148,6.23503432622498,210303.573548071,0.0,1.0
1994-01-28,11.63,11.87,11.5,11.63,146900,5.80107593711972,5.92078859618324,5.73623158012698,5.80107593711972,294505.194987718,0.0,1.0
1994-01-31,12.37,12.37,11.75,12.12,97600,6.17018996923224,6.17018996923224,5.86093226665148,6.04548928270774,195668.529821656,0.0,1.0
1994-02-01,12.25,12.5,12.12,12.12,74100,6.11033363970048,6.23503432622498,6.04548928270774,6.04548928270774,148555.717825663,0.0,1.0
1994-02-02,12.5,12.63,12.37,12.5,99400,6.23503432622498,6.29987868321772,6.17018996923224,6.23503432622498,199277.170740498,0.0,1.0
1994-02-03,12.5,12.5,12.25,12.25,74000,6.23503432622498,6.23503432622498,6.11033363970048,6.11033363970048,148355.237774616,0.0,1.0
1994-02-04,11.87,12.63,11.75,12.5,168600,5.92078859618324,6.29987868321772,5.86093226665148,6.23503432622498,338009.366064869,0.0,1.0
1994-02-07,11.38,11.75,11.13,11.63,230100,5.67637525059522,5.86093226665148,5.55167456407072,5.80107593711972,461304.597458637,0.0,1.0
1994-02-08,11.5,11.5,11.25,11.5,273400,5.73623158012698,5.73623158012698,5.61153089360248,5.73623158012698,548112.459561893,0.0,1.0
1994-02-09,11.13,11.25,11.0,11.13,357900,5.55167456407072,5.61153089360248,5.48683020707798,5.55167456407072,717518.102696421,0.0,1.0
1994-02-10,10.88,11.0,10.62,11.0,252900,5.42697387754623,5.48683020707798,5.29728516356074,5.48683020707798,507014.049097302,0.0,1.0
1994-02-11,10.5,10.75,10.5,10.62,109400,5.23742883402898,5.36212952055349,5.23742883402898,5.29728516356074,219325.175845176,0.0,1.0
1994-02-14,10.75,10.75,10.37,10.37,184300,5.36212952055349,5.36212952055349,5.17258447703624,5.17258447703624,369484.734079212,0.0,1.0
1994-02-15,11.25,11.5,11.0,11.0,80800,5.61153089360248,5.73623158012698,5.48683020707798,5.48683020707798,161987.881245797,0.0,1.0
1994-02-16,11.87,12.0,11.25,11.25,163800,5.92078859618324,5.98563295317598,5.61153089360248,5.61153089360248,328386.323614623,0.0,1.0
1994-02-17,11.75,12.12,11.38,11.87,193400,5.86093226665148,6.04548928270774,5.67637525059522,5.92078859618324,387728.41872447,0.0,1.0
1994-02-18,10.75,11.25,10.75,11.13,126600,5.36212952055349,5.61153089360248,5.36212952055349,5.55167456407072,253807.744625221,0.0,1.0
1994-02-22,10.75,10.88,10.5,10.62,119600,5.36212952055349,5.42697387754623,5.23742883402898,5.29728516356074,239774.141051947,0.0,1.0
1994-02-23,10.5,10.75,10.37,10.5,39500,5.23742883402898,5.36212952055349,5.17258447703624,5.23742883402898,79189.6201634775,0.0,1.0
1994-02-24,10.75,10.75,10.5,10.5,58300,5.36212952055349,5.36212952055349,5.23742883402898,5.23742883402898,116879.869760272,0.0,1.0
1994-02-25,11.0,11.13,10.75,10.88,92400,5.48683020707798,5.55167456407072,5.36212952055349,5.42697387754623,185243.567167223,0.0,1.0
1994-02-28,11.87,11.87,11.5,11.63,40200,5.92078859618324,5.92078859618324,5.73623158012698,5.80107593711972,80592.980520805,0.0,1.0
1994-03-01,11.38,11.75,11.38,11.5,86400,5.67637525059522,5.86093226665148,5.67637525059522,5.73623158012698,173214.764104417,0.0,1.0
1994-03-02,11.13,11.25,10.75,11.25,50900,5.55167456407072,5.61153089360248,5.36212952055349,5.61153089360248,102044.34598281,0.0,1.0
1994-03-03,11.13,11.38,11.13,11.13,9100,5.55167456407072,5.67637525059522,5.55167456407072,5.55167456407072,18243.6846452568,0.0,1.0
1994-03-04,11.0,11.0,10.88,11.0,58000,5.48683020707798,5.48683020707798,5.42697387754623,5.48683020707798,116278.429607132,0.0,1.0
1994-03-07,10.75,11.0,10.75,10.88,61900,5.36212952055349,5.48683020707798,5.36212952055349,5.42697387754623,124097.151597956,0.0,1.0
1994-03-08,10.75,10.88,10.5,10.88,131000,5.36212952055349,5.42697387754623,5.23742883402898,5.42697387754623,262628.866871279,0.0,1.0
1994-03-09,10.75,10.88,10.37,10.62,105900,5.36212952055349,5.42697387754623,5.17258447703624,5.29728516356074,212308.374058538,0.0,1.0
1994-03-10,11.5,11.63,11.0,11.0,484100,5.73623158012698,5.80107593711972,5.48683020707798,5.48683020707798,970523.927117455,0.0,1.0
1994-03-11,11.25,11.5,11.13,11.5,82100,5.61153089360248,5.73623158012698,5.55167456407072,5.73623158012698,164594.121909405,0.0,1.0
1994-03-14,11.63,11.63,11.38,11.38,100000,5.80107593711972,5.80107593711972,5.67637525059522,5.67637525059522,200480.051046779,0.0,1.0
1994-03-15,11.38,11.63,11.38,11.5,150300,5.67637525059522,5.80107593711972,5.67637525059522,5.73623158012698,301321.516723308,0.0,1.0
1994-03-16,11.13,11.5,11.0,11.5,139900,5.55167456407072,5.73623158012698,5.48683020707798,5.73623158012698,280471.591414443,0.0,1.0
1994-03-17,11.5,11.5,11.25,11.25,52100,5.73623158012698,5.73623158012698,5.61153089360248,5.61153089360248,104450.106595372,0.0,1.0
1994-03-18,12.0,12.12,11.87,12.0,201300,5.98563295317598,6.04548928270774,5.92078859618324,5.98563295317598,403566.342757165,0.0,1.0
1994-03-21,12.12,12.25,12.0,12.12,124600,6.04548928270774,6.11033363970048,5.98563295317598,6.04548928270774,249798.143604286,0.0,1.0
1994-03-22,12.75,12.75,12.25,12.5,164900,6.35973501274948,6.35973501274948,6.11033363970048,6.23503432622498,330591.604176138,0.0,1.0
1994-03-23,12.5,12.63,12.37,12.37,105900,6.23503432622498,6.29987868321772,6.17018996923224,6.17018996923224,212308.374058538,0.0,1.0
1994-03-24,13.0,13.13,12.75,13.0,322100,6.48443569927398,6.54928005626672,6.35973501274948,6.48443569927398,645746.244421673,0.0,1.0
1994-03-25,12.63,13.13,12.63,12.88,83200,6.29987868321772,6.54928005626672,6.29987868321772,6.42457936974222,166799.40247092,0.0,1.0
1994-03-28,11.75,12.25,11.38,12.0,97600,5.86093226665148,6.11033363970048,5.67637525059522,5.98563295317598,195668.529821656,0.0,1.0
1994-03-29,11.25,11.75,11.25,11.38,157000,5.61153089360248,5.86093226665148,5.61153089360248,5.67637525059522,314753.680143442,0.0,1.0
1994-03-30,11.0,11.25,10.88,11.0,122600,5.48683020707798,5.61153089360248,5.42697387754623,5.48683020707798,245788.542583351,0.0,1.0
1994-03-31,10.75,11.38,10.62,11.13,154200,5.36212952055349,5.67637525059522,5.29728516356074,5.55167456407072,309140.238714132,0.0,1.0
1994-04-04,9.75,10.62,9.75,10.62,81300,4.86332677445549,5.29728516356074,4.86332677445549,5.29728516356074,162990.281501031,0.0,1.0
1994-04-05,10.37,10.52,10.12,10.12,139600,5.17258447703624,5.24740488895095,5.04788379051175,5.04788379051175,279870.151261303,0.0,1.0
1994-04-06,10.37,10.5,10.37,10.37,98800,5.17258447703624,5.23742883402898,5.17258447703624,5.17258447703624,198074.290434217,0.0,1.0
1994-04-07,10.5,10.55,10.37,10.5,218600,5.23742883402898,5.26236897133389,5.17258447703624,5.23742883402898,438249.391588258,0.0,1.0
1994-04-08,10.37,10.5,10.25,10.5,148400,5.17258447703624,5.23742883402898,5.11272814750449,5.23742883402898,297512.395753419,0.0,1.0
1994-04-11,9.69,9.88,9.38,9.88,315300,4.83339860968961,4.92817113144823,4.67876975839923,4.92817113144823,632113.600950492,0.0,1.0
1994-04-12,10.0,10.12,9.63,9.75,173300,4.98802746097999,5.04788379051175,4.80347044492373,4.86332677445549,347431.928464067,0.0,1.0
1994-04-13,10.12,10.37,10.12,10.12,33500,5.04788379051175,5.17258447703624,5.04788379051175,5.04788379051175,67160.8171006707,0.0,1.0
1994-04-14,10.3,10.41,10.0,10.0,91400,5.13766828480939,5.19253658688017,4.98802746097999,4.98802746097999,183238.766656755,0.0,1.0
1994-04-15,10.12,10.37,10.12,10.12,18500,5.04788379051175,5.17258447703624,5.04788379051175,5.04788379051175,37088.809443654,0.0,1.0
1994-04-18,10.5,10.62,10.25,10.25,138600,5.23742883402898,5.29728516356074,5.11272814750449,5.11272814750449,277865.350750835,0.0,1.0
1994-04-19,10.75,11.25,10.62,11.25,100500,5.36212952055349,5.61153089360248,5.29728516356074,5.61153089360248,201482.451302012,0.0,1.0
1994-04-20,10.25,10.75,10.25,10.37,158700,5.11272814750449,5.36212952055349,5.11272814750449,5.17258447703624,318161.841011237,0.0,1.0
1994-04-21,10.5,10.62,10.37,10.37,73600,5.23742883402898,5.29728516356074,5.17258447703624,5.17258447703624,147553.317570429,0.0,1.0
1994-04-22,10.45,10.75,10.37,10.5,61600,5.21248869672409,5.36212952055349,5.17258447703624,5.23742883402898,123495.711444815,0.0,1.0
1994-04-25,10.37,10.62,10.37,10.37,19100,5.17258447703624,5.29728516356074,5.17258447703624,5.17258447703624,38291.6897499347,0.0,1.0
1994-04-26,11.13,11.25,10.88,11.0,416300,5.55167456407072,5.61153089360248,5.42697387754623,5.48683020707798,834598.452507739,0.0,1.0
1994-04-28,12.06,12.25,11.13,11.13,258500,6.01556111794186,6.11033363970048,5.55167456407072,5.55167456407072,518240.931955923,0.0,1.0
1994-04-29,11.5,11.87,11.5,11.75,46400,5.73623158012698,5.92078859618324,5.73623158012698,5.86093226665148,93022.7436857052,0.0,1.0
1994-05-02,11.87,11.87,11.5,11.63,133000,5.92078859618324,5.92078859618324,5.73623158012698,5.80107593711972,266638.467892215,0.0,1.0
1994-05-03,11.25,11.38,11.0,11.25,43500,5.61153089360248,5.67637525059522,5.48683020707798,5.61153089360248,87208.8222053487,0.0,1.0
1994-05-04,10.5,10.75,10.5,10.62,113000,5.23742883402898,5.36212952055349,5.23742883402898,5.29728516356074,226542.45768286,0.0,1.0
1994-05-05,10.25,10.75,10.25,10.45,84000,5.11272814750449,5.36212952055349,5.11272814750449,5.21248869672409,168403.242879294,0.0,1.0
1994-05-06,11.87,11.87,10.88,11.0,175300,5.92078859618324,5.92078859618324,5.42697387754623,5.48683020707798,351441.529485003,0.0,1.0
1994-05-09,11.38,11.63,11.38,11.5,88100,5.67637525059522,5.80107593711972,5.67637525059522,5.73623158012698,176622.924972212,0.0,1.0
1994-05-10,11.13,11.13,11.13,11.13,6800,5.55167456407072,5.55167456407072,5.55167456407072,5.55167456407072,13632.6434711809,0.0,1.0
1994-05-11,11.75,11.75,11.38,11.38,45600,5.86093226665148,5.86093226665148,5.67637525059522,5.67637525059522,91418.903277331,0.0,1.0
1994-05-12,11.25,11.5,11.25,11.38,16800,5.61153089360248,5.73623158012698,5.61153089360248,5.67637525059522,33680.6485758588,0.0,1.0
1994-05-13,11.25,11.31,11.25,11.25,18900,5.61153089360248,5.64145905836836,5.61153089360248,5.61153089360248,37890.7296478411,0.0,1.0
1994-05-16,10.92,11.25,10.75,11.13,94000,5.44692598739014,5.61153089360248,5.36212952055349,5.55167456407072,188451.247983972,0.0,1.0
1994-05-17,10.62,10.88,10.62,10.88,7100,5.29728516356074,5.42697387754623,5.29728516356074,5.42697387754623,14234.0836243213,0.0,1.0
1994-05-18,10.88,10.91,10.25,10.37,78700,5.42697387754623,5.44193795992916,5.11272814750449,5.17258447703624,157777.800173814,0.0,1.0
1994-05-19,11.25,11.5,11.0,11.0,58700,5.61153089360248,5.73623158012698,5.48683020707798,5.48683020707798,117681.789964459,0.0,1.0
1994-05-20,11.5,11.63,11.25,11.25,177700,5.73623158012698,5.80107593711972,5.61153089360248,5.61153089360248,356253.050710125,0.0,1.0
1994-05-23,12.0,12.0,11.63,11.63,280900,5.98563295317598,5.98563295317598,5.80107593711972,5.80107593711972,563148.463390401,0.0,1.0
1994-05-24,11.38,12.0,11.38,11.75,201800,5.67637525059522,5.98563295317598,5.67637525059522,5.86093226665148,404568.743012399,0.0,1.0
1994-05-25,11.13,11.38,11.13,11.38,37700,5.55167456407072,5.67637525059522,5.55167456407072,5.67637525059522,75580.9792446355,0.0,1.0
1994-05-26,11.0,11.05,10.75,11.0,317500,5.48683020707798,5.51177034438289,5.36212952055349,5.48683020707798,636524.162073522,0.0,1.0
1994-05-27,11.75,11.75,11.25,11.25,99600,5.86093226665148,5.86093226665148,5.61153089360248,5.61153089360248,199678.130842591,0.0,1.0
1994-05-31,11.75,11.87,11.75,11.75,5100,5.86093226665148,5.92078859618324,5.86093226665148,5.86093226665148,10224.4826033857,0.0,1.0
1994-06-01,11.5,12.0,11.5,11.75,62600,5.73623158012698,5.98563295317598,5.73623158012698,5.86093226665148,125500.511955283,0.0,1.0
1994-06-02,11.75,11.87,11.63,11.63,16000,5.86093226665148,5.92078859618324,5.80107593711972,5.80107593711972,32076.8081674846,0.0,1.0
1994-06-03,11.94,12.0,11.75,12.0,26400,5.9557047884101,5.98563295317598,5.86093226665148,5.98563295317598,52926.7334763495,0.0,1.0
1994-06-06,11.75,11.75,11.38,11.75,119900,5.86093226665148,5.86093226665148,5.67637525059522,5.86093226665148,240375.581205087,0.0,1.0
1994-06-07,12.12,12.25,12.0,12.0,100600,6.04548928270774,6.11033363970048,5.98563295317598,5.98563295317598,201682.931353059,0.0,1.0
1994-06-08,12.37,12.5,12.37,12.37,25000,6.17018996923224,6.23503432622498,6.17018996923224,6.17018996923224,50120.0127616946,0.0,1.0
1994-06-09,12.5,12.5,12.25,12.5,90400,6.23503432622498,6.23503432622498,6.11033363970048,6.23503432622498,181233.966146288,0.0,1.0
1994-06-10,12.5,12.75,12.5,12.5,56600,6.23503432622498,6.35973501274948,6.23503432622498,6.23503432622498,113471.708892477,0.0,1.0
1994-06-13,13.0,13.13,12.75,12.75,72600,6.48443569927398,6.54928005626672,6.35973501274948,6.35973501274948,145548.517059961,0.0,1.0
1994-06-14,13.5,13.5,13.13,13.25,189500,6.73383707232298,6.73383707232298,6.54928005626672,6.60913638579848,379909.696733645,0.0,1.0
1994-06-15,13.75,13.75,13.13,13.37,372300,6.85853775884748,6.85853775884748,6.54928005626672,6.66899271533024,746387.230047156,0.0,1.0
1994-06-16,13.87,14.13,13.62,14.0,137900,6.91839408837924,7.04808280236472,6.79369340185474,6.98323844537198,276461.990393507,0.0,1.0
1994-06-17,14.05,14.38,13.75,14.0,180900,7.00817858267688,7.17278348888922,6.85853775884748,6.98323844537198,362668.412343622,0.0,1.0
1994-06-20,14.13,14.13,13.75,14.13,41400,7.22515777722951,7.22515777722951,7.03085063247741,7.22515777722951,80964.5987031042,0.355,1.0
1994-06-21,14.25,14.25,14.0,14.13,110800,7.28651792820386,7.28651792820386,7.15868428034063,7.22515777722951,216687.863195748,0.0,1.0
1994-06-22,13.75,14.13,13.5,14.0,140200,7.03085063247741,7.22515777722951,6.90301698461418,7.15868428034063,274184.462274764,0.0,1.0
1994-06-23,13.75,13.87,13.62,13.62,50900,7.03085063247741,7.09221078345175,6.96437713558853,6.96437713558853,99543.4317388407,0.0,1.0
1994-06-24,13.75,13.75,13.5,13.5,94300,7.03085063247741,7.03085063247741,6.90301698461418,6.90301698461418,184419.363712626,0.0,1.0
1994-06-27,12.88,13.37,12.63,13.37,58800,6.58598953791338,6.8365434877253,6.45815589005016,6.8365434877253,114993.198158032,0.0,1.0
1994-06-28,13.13,13.13,12.88,12.88,55900,6.71382318577661,6.71382318577661,6.58598953791338,6.58598953791338,109321.764915544,0.0,1.0
1994-06-29,13.0,13.13,12.88,13.0,100000,6.64734968888773,6.71382318577661,6.58598953791338,6.64734968888773,195566.663534068,0.0,1.0
1994-06-30,13.62,13.75,13.25,13.37,126800,6.96437713558853,7.03085063247741,6.77518333675095,6.8365434877253,247978.529361199,0.0,1.0
1994-07-01,14.0,14.0,13.62,13.62,88000,7.15868428034063,7.15868428034063,6.96437713558853,6.96437713558853,172098.66390998,0.0,1.0
1994-07-05,13.5,14.0,13.5,14.0,117200,6.90301698461418,7.15868428034063,6.90301698461418,7.15868428034063,229204.129661928,0.0,1.0
1994-07-06,13.37,13.5,13.0,13.37,111800,6.8365434877253,6.90301698461418,6.64734968888773,6.8365434877253,218643.529831088,0.0,1.0
1994-07-07,13.25,13.5,13.25,13.37,224100,6.77518333675095,6.90301698461418,6.77518333675095,6.8365434877253,438264.892979847,0.0,1.0
1994-07-08,13.31,13.37,13.13,13.37,36200,6.80586341223813,6.8365434877253,6.71382318577661,6.8365434877253,70795.1321993327,0.0,1.0
1994-07-11,14.0,14.0,13.37,13.37,132900,7.15868428034063,7.15868428034063,6.8365434877253,6.8365434877253,259908.095836777,0.0,1.0
1994-07-12,13.87,14.0,13.62,14.0,116300,7.09221078345175,7.15868428034063,6.96437713558853,7.15868428034063,227444.029690122,0.0,1.0
1994-07-13,13.62,13.87,13.62,13.75,14800,6.96437713558853,7.09221078345175,6.96437713558853,7.03085063247741,28943.8662030421,0.0,1.0
1994-07-14,14.38,14.38,14.0,14.0,79400,7.35299142509273,7.35299142509273,7.15868428034063,7.15868428034063,155279.93084605,0.0,1.0
1994-07-15,14.63,14.75,14.25,14.25,205200,7.48082507295596,7.54218522393031,7.28651792820386,7.28651792820386,401302.793571908,0.0,1.0
1994-07-18,14.63,14.75,14.38,14.75,75900,7.48082507295596,7.54218522393031,7.35299142509273,7.54218522393031,148435.097622358,0.0,1.0
1994-07-19,14.25,14.38,14.0,14.13,63100,7.28651792820386,7.35299142509273,7.15868428034063,7.22515777722951,123402.564689997,0.0,1.0
1994-07-20,14.25,14.38,14.2,14.25,24400,7.28651792820386,7.35299142509273,7.26095119863121,7.28651792820386,47718.2659023126,0.0,1.0
1994-07-21,14.13,14.38,14.0,14.25,36400,7.22515777722951,7.35299142509273,7.15868428034063,7.28651792820386,71186.2655264008,0.0,1.0
1994-07-22,13.75,13.87,13.62,13.87,16200,7.03085063247741,7.09221078345175,6.96437713558853,7.09221078345175,31681.799492519,0.0,1.0
1994-07-25,13.87,13.87,13.62,13.62,20800,7.09221078345175,7.09221078345175,6.96437713558853,6.96437713558853,40677.8660150862,0.0,1.0
1994-07-26,14.38,14.38,14.13,14.13,59700,7.35299142509273,7.35299142509273,7.22515777722951,7.22515777722951,116753.298129839,0.0,1.0
1994-07-27,14.87,14.87,14.5,14.5,75000,7.60354537490466,7.60354537490466,7.41435157606708,7.41435157606708,146674.997650551,0.0,1.0
1994-07-28,14.75,15.0,14.63,14.75,38400,7.54218522393031,7.67001887179353,7.48082507295596,7.54218522393031,75097.5987970822,0.0,1.0
1994-07-29,14.38,14.63,14.25,14.25,60400,7.35299142509273,7.48082507295596,7.28651792820386,7.28651792820386,118122.264774577,0.0,1.0
1994-08-01,14.5,14.63,14.38,14.63,83500,7.41435157606708,7.48082507295596,7.35299142509273,7.48082507295596,163298.164050947,0.0,1.0
1994-08-02,14.5,14.75,14.5,14.5,266700,7.41435157606708,7.54218522393031,7.41435157606708,7.41435157606708,521576.29164536,0.0,1.0
1994-08-03,14.5,14.63,14.38,14.5,93100,7.41435157606708,7.48082507295596,7.35299142509273,7.41435157606708,182072.563750218,0.0,1.0
1994-08-04,14.13,14.38,14.0,14.0,57100,7.22515777722951,7.35299142509273,7.15868428034063,7.15868428034063,111668.564877953,0.0,1.0
1994-08-05,14.38,14.38,14.25,14.38,96900,7.35299142509273,7.35299142509273,7.28651792820386,7.35299142509273,189504.096964512,0.0,1.0
1994-08-08,14.38,14.38,14.13,14.13,83900,7.35299142509273,7.35299142509273,7.22515777722951,7.22515777722951,164080.430705083,0.0,1.0
1994-08-09,14.5,14.75,14.38,14.38,81200,7.41435157606708,7.54218522393031,7.35299142509273,7.35299142509273,158800.130789663,0.0,1.0
1994-08-10,15.0,15.0,14.75,14.75,31900,7.67001887179353,7.67001887179353,7.54218522393031,7.54218522393031,62385.7656673678,0.0,1.0
1994-08-11,14.75,14.87,14.63,14.75,68000,7.54218522393031,7.60354537490466,7.48082507295596,7.54218522393031,132985.331203166,0.0,1.0
1994-08-12,14.5,14.87,14.5,14.87,93800,7.41435157606708,7.60354537490466,7.41435157606708,7.60354537490466,183441.530394956,0.0,1.0
1994-08-15,14.38,14.5,14.38,14.38,11400,7.35299142509273,7.41435157606708,7.35299142509273,7.35299142509273,22294.5996428838,0.0,1.0
1994-08-16,14.38,14.5,14.25,14.38,104800,7.35299142509273,7.41435157606708,7.28651792820386,7.35299142509273,204953.863383704,0.0,1.0
1994-08-17,14.87,14.87,14.5,14.63,34700,7.60354537490466,7.60354537490466,7.41435157606708,7.48082507295596,67861.6322463217,0.0,1.0
1994-08-18,15.25,15.37,15.0,15.12,147500,7.79785251965676,7.85921267063111,7.67001887179353,7.73137902276788,288460.828712751,0.0,1.0
1994-08-19,15.12,15.25,15.0,15.0,13500,7.73137902276788,7.79785251965676,7.67001887179353,7.67001887179353,26401.4995770992,0.0,1.0
1994-08-22,15.37,15.37,15.12,15.25,41900,7.85921267063111,7.85921267063111,7.73137902276788,7.79785251965676,81942.4320207746,0.0,1.0
1994-08-23,15.25,15.37,15.12,15.25,156700,7.79785251965676,7.85921267063111,7.73137902276788,7.79785251965676,306452.961757885,0.0,1.0
1994-08-24,15.37,15.5,15.25,15.37,57000,7.85921267063111,7.92568616751998,7.79785251965676,7.85921267063111,111472.998214419,0.0,1.0
1994-08-25,15.0,15.37,15.0,15.25,74000,7.67001887179353,7.85921267063111,7.67001887179353,7.79785251965676,144719.331015211,0.0,1.0
1994-08-26,14.87,15.12,14.63,14.87,33900,7.60354537490466,7.73137902276788,7.48082507295596,7.60354537490466,66297.0989380491,0.0,1.0
1994-08-29,14.81,15.0,14.38,14.5,71800,7.57286529941748,7.67001887179353,7.35299142509273,7.41435157606708,140416.864417461,0.0,1.0
1994-08-30,14.87,15.0,14.75,15.0,200600,7.60354537490466,7.67001887179353,7.54218522393031,7.67001887179353,392306.727049341,0.0,1.0
1994-08-31,14.75,15.0,14.75,14.75,136400,7.54218522393031,7.67001887179353,7.54218522393031,7.54218522393031,266752.929060469,0.0,1.0
1994-09-01,15.0,15.0,14.75,14.75,168100,7.67001887179353,7.67001887179353,7.54218522393031,7.54218522393031,328747.561400769,0.0,1.0
1994-09-02,15.12,15.37,15.12,15.12,166300,7.73137902276788,7.85921267063111,7.73137902276788,7.73137902276788,325227.361457156,0.0,1.0
1994-09-06,15.63,15.75,15.5,15.63,116900,7.99215966440886,8.05351981538321,7.92568616751998,7.99215966440886,228617.429671326,0.0,1.0
1994-09-07,15.63,16.0,15.63,15.75,44600,7.99215966440886,8.18135346324644,7.99215966440886,8.05351981538321,87222.7319361945,0.0,1.0
1994-09-08,15.5,15.88,15.5,15.63,44800,7.92568616751998,8.11999331227209,7.92568616751998,7.99215966440886,87613.8652632626,0.0,1.0
1994-09-09,15.5,15.75,15.25,15.75,72700,7.92568616751998,8.05351981538321,7.79785251965676,8.05351981538321,142176.964389268,0.0,1.0
1994-09-12,15.25,15.37,15.0,15.25,91200,7.79785251965676,7.85921267063111,7.67001887179353,7.79785251965676,178356.79714307,0.0,1.0
1994-09-13,15.37,15.5,15.25,15.25,98100,7.85921267063111,7.92568616751998,7.79785251965676,7.79785251965676,191850.896926921,0.0,1.0
1994-09-14,15.63,15.88,15.5,15.5,72900,7.99215966440886,8.11999331227209,7.92568616751998,7.92568616751998,142568.097716336,0.0,1.0
1994-09-15,15.5,15.75,15.5,15.63,36200,7.92568616751998,8.05351981538321,7.92568616751998,7.99215966440886,70795.1321993328,0.0,1.0
1994-09-16,15.5,15.75,15.5,15.75,26400,7.92568616751998,8.05351981538321,7.92568616751998,8.05351981538321,51629.5991729941,0.0,1.0
1994-09-19,15.37,15.5,15.25,15.25,8200,7.85921267063111,7.92568616751998,7.79785251965676,7.79785251965676,16036.4664097936,0.0,1.0
1994-09-20,15.88,15.88,15.75,15.88,64500,8.11999331227209,8.11999331227209,8.05351981538321,8.11999331227209,126140.497979474,0.0,1.0
1994-09-21,16.13,16.25,15.88,16.0,66900,8.24782696013531,8.30918711110966,8.11999331227209,8.18135346324644,130834.097904292,0.0,1.0
1994-09-22,16.13,16.13,15.63,15.88,59700,8.24782696013531,8.24782696013531,7.99215966440886,8.11999331227209,116753.298129839,0.0,1.0
1994-09-23,16.38,16.38,16.0,16.25,200900,8.37566060799854,8.37566060799854,8.18135346324644,8.30918711110966,392893.427039943,0.0,1.0
1994-09-26,15.8,16.13,15.63,15.75,72300,8.07908654495585,8.24782696013531,7.99215966440886,8.05351981538321,141394.697735131,0.0,1.0
1994-09-27,16.0,16.06,15.63,16.0,103500,8.18135346324644,8.21203353873361,7.99215966440886,8.18135346324644,202411.496757761,0.0,1.0
1994-09-28,15.88,16.25,15.75,16.25,72400,8.11999331227209,8.30918711110966,8.05351981538321,8.30918711110966,141590.264398665,0.0,1.0
1994-09-29,16.0,16.0,15.75,15.75,121600,8.18135346324644,8.18135346324644,8.05351981538321,8.05351981538321,237809.062857427,0.0,1.0
1994-09-30,16.0,16.0,15.75,15.88,30600,8.18135346324644,8.18135346324644,8.05351981538321,8.11999331227209,59843.3990414249,0.0,1.0
1994-10-03,16.0,16.0,15.63,15.75,34100,8.18135346324644,8.18135346324644,7.99215966440886,8.05351981538321,66688.2322651172,0.0,1.0
1994-10-04,15.75,16.0,15.63,15.81,114100,8.05351981538321,8.18135346324644,7.99215966440886,8.08419989087039,223141.563092372,0.0,1.0
1994-10-05,15.5,15.75,15.5,15.66,92400,7.92568616751998,8.05351981538321,7.92568616751998,8.00749970215245,180703.597105479,0.0,1.0
1994-10-06,15.75,15.75,15.37,15.5,22200,8.05351981538321,8.05351981538321,7.85921267063111,7.92568616751998,43415.7993045632,0.0,1.0
1994-10-07,15.75,15.88,15.63,15.88,11700,8.05351981538321,8.11999331227209,7.99215966440886,8.11999331227209,22881.299633486,0.0,1.0
1994-10-10,15.63,15.63,15.63,15.63,2300,7.99215966440886,7.99215966440886,7.99215966440886,7.99215966440886,4498.03326128357,0.0,1.0
1994-10-11,15.5,15.5,15.37,15.5,30300,7.92568616751998,7.92568616751998,7.85921267063111,7.92568616751998,59256.6990508227,0.0,1.0
1994-10-12,15.88,15.88,15.63,15.63,7300,8.11999331227209,8.11999331227209,7.99215966440886,7.99215966440886,14276.366437987,0.0,1.0
1994-10-13,15.34,15.75,15.25,15.63,37300,7.84387263288752,8.05351981538321,7.79785251965676,7.99215966440886,72946.3654982075,0.0,1.0
1994-10-14,15.5,15.63,15.37,15.63,20500,7.92568616751998,7.99215966440886,7.85921267063111,7.99215966440886,40091.166024484,0.0,1.0
1994-10-17,15.94,16.0,15.5,15.5,120100,8.15067338775926,8.18135346324644,7.92568616751998,7.92568616751998,234875.562904416,0.0,1.0
1994-10-18,16.0,16.25,16.0,16.0,27300,8.18135346324644,8.30918711110966,8.18135346324644,8.18135346324644,53389.6991448006,0.0,1.0
1994-10-19,16.5,16.62,16.0,16.19,215500,8.43702075897289,8.49838090994723,8.18135346324644,8.27850703562249,421446.159915917,0.0,1.0
1994-10-20,16.87,17.0,16.75,16.75,442600,8.62621455781046,8.69268805469934,8.56485440683611,8.56485440683611,865578.052801786,0.0,1.0
1994-10-21,16.87,17.0,16.75,17.0,112800,8.62621455781046,8.69268805469934,8.56485440683611,8.69268805469934,220599.196466429,0.0,1.0
1994-10-24,16.87,16.87,16.5,16.75,51700,8.62621455781046,8.62621455781046,8.43702075897289,8.56485440683611,101107.965047113,0.0,1.0
1994-10-25,17.0,17.0,16.75,16.75,9500,8.69268805469934,8.69268805469934,8.56485440683611,8.56485440683611,18578.8330357365,0.0,1.0
1994-10-26,16.64,16.75,16.61,16.75,42100,8.50860760177629,8.56485440683611,8.49326756403271,8.56485440683611,82333.5653478428,0.0,1.0
1994-10-27,16.62,16.87,16.62,16.87,19500,8.49838090994723,8.62621455781046,8.49838090994723,8.62621455781046,38135.4993891433,0.0,1.0
1994-10-28,16.53,16.62,16.13,16.5,73600,8.45236079671647,8.49838090994723,8.24782696013531,8.43702075897289,143937.064361074,0.0,1.0
1994-10-31,15.69,15.88,15.63,15.88,46400,8.02283973989604,8.11999331227209,7.99215966440886,8.11999331227209,90742.9318798076,0.0,1.0
1994-11-01,16.0,16.13,15.63,15.75,160100,8.18135346324644,8.24782696013531,7.99215966440886,8.05351981538321,313102.228318043,0.0,1.0
1994-11-02,15.88,16.05,15.88,16.0,36100,8.11999331227209,8.20692019281908,8.11999331227209,8.18135346324644,70599.5655357986,0.0,1.0
1994-11-03,16.13,16.25,15.88,16.0,48200,8.24782696013531,8.30918711110966,8.11999331227209,8.18135346324644,94263.1318234209,0.0,1.0
1994-11-04,16.13,16.13,15.88,16.13,2000,8.24782696013531,8.24782696013531,8.11999331227209,8.24782696013531,3911.33327068137,0.0,1.0
1994-11-07,16.0,16.0,15.75,15.88,22900,8.18135346324644,8.18135346324644,8.05351981538321,8.11999331227209,44784.7659493016,0.0,1.0
1994-11-08,15.88,16.0,15.63,16.0,10700,8.11999331227209,8.18135346324644,7.99215966440886,8.18135346324644,20925.6329981453,0.0,1.0
1994-11-09,15.37,15.88,15.37,15.63,43800,7.85921267063111,8.11999331227209,7.85921267063111,7.99215966440886,85658.1986279219,0.0,1.0
1994-11-10,15.5,15.63,15.37,15.37,87400,7.92568616751998,7.99215966440886,7.85921267063111,7.85921267063111,170925.263928776,0.0,1.0
1994-11-11,15.5,15.75,15.5,15.5,143200,7.92568616751998,8.05351981538321,7.92568616751998,7.92568616751998,280051.462180786,0.0,1.0
1994-11-14,15.37,15.63,15.12,15.5,154100,7.85921267063111,7.99215966440886,7.73137902276788,7.92568616751998,301368.228505999,0.0,1.0
1994-11-15,15.63,15.75,15.37,15.37,127300,7.99215966440886,8.05351981538321,7.85921267063111,7.85921267063111,248956.362678869,0.0,1.0
1994-11-16,15.63,15.75,15.5,15.63,16400,7.99215966440886,8.05351981538321,7.92568616751998,7.99215966440886,32072.9328195872,0.0,1.0
1994-11-17,15.63,15.75,15.63,15.75,41900,7.99215966440886,8.05351981538321,7.99215966440886,8.05351981538321,81942.4320207746,0.0,1.0
1994-11-18,15.37,15.5,15.25,15.5,19800,7.85921267063111,7.92568616751998,7.79785251965676,7.92568616751998,38722.1993797455,0.0,1.0
1994-11-21,15.5,15.63,15.25,15.25,106300,7.92568616751998,7.99215966440886,7.79785251965676,7.79785251965676,207887.363336715,0.0,1.0
1994-11-22,15.37,15.63,15.37,15.37,118500,7.85921267063111,7.99215966440886,7.85921267063111,7.85921267063111,231746.496287871,0.0,1.0
1994-11-23,15.06,15.12,15.0,15.0,155300,7.70069894728071,7.73137902276788,7.67001887179353,7.67001887179353,303715.028468408,0.0,1.0
1994-11-25,15.0,15.25,15.0,15.0,71600,7.67001887179353,7.79785251965676,7.67001887179353,7.67001887179353,140025.731090393,0.0,1.0
1994-11-28,14.7,15.5,14.63,15.0,53400,7.51661849435766,7.92568616751998,7.48082507295596,7.67001887179353,104432.598327193,0.0,1.0
1994-11-29,14.5,14.63,14.13,14.13,87500,7.41435157606708,7.48082507295596,7.22515777722951,7.22515777722951,171120.83059231,0.0,1.0
1994-11-30,14.25,14.75,14.25,14.5,42700,7.28651792820386,7.54218522393031,7.28651792820386,7.41435157606708,83506.9653290471,0.0,1.0
1994-12-01,14.0,14.25,13.87,14.0,93400,7.15868428034063,7.28651792820386,7.09221078345175,7.15868428034063,182659.26374082,0.0,1.0
1994-12-02,13.75,14.25,13.62,14.0,62200,7.03085063247741,7.28651792820386,6.96437713558853,7.15868428034063,121642.46471819,0.0,1.0
1994-12-05,13.75,14.0,13.62,14.0,62500,7.03085063247741,7.15868428034063,6.96437713558853,7.15868428034063,122229.164708793,0.0,1.0
1994-12-06,13.87,13.87,13.62,13.62,67400,7.09221078345175,7.09221078345175,6.96437713558853,6.96437713558853,131811.931221962,0.0,1.0
1994-12-07,14.5,14.5,14.25,14.5,55300,7.41435157606708,7.41435157606708,7.28651792820386,7.41435157606708,108148.36493434,0.0,1.0
1994-12-08,14.13,14.5,14.13,14.5,30400,7.22515777722951,7.41435157606708,7.22515777722951,7.41435157606708,59452.2657143567,0.0,1.0
1994-12-09,14.0,14.0,13.75,13.87,21000,7.15868428034063,7.15868428034063,7.03085063247741,7.09221078345175,41068.9993421543,0.0,1.0
1994-12-12,14.0,14.0,13.62,13.62,47700,7.15868428034063,7.15868428034063,6.96437713558853,6.96437713558853,93285.2985057506,0.0,1.0
1994-12-13,14.0,14.25,14.0,14.0,166600,7.15868428034063,7.28651792820386,7.15868428034063,7.15868428034063,325814.061447758,0.0,1.0
1994-12-14,14.25,14.38,14.13,14.19,30100,7.28651792820386,7.35299142509273,7.22515777722951,7.25583785271668,58865.5657237545,0.0,1.0
1994-12-15,13.87,14.0,13.87,14.0,71800,7.09221078345175,7.15868428034063,7.09221078345175,7.15868428034063,140416.864417461,0.0,1.0
1994-12-16,14.0,14.0,13.87,13.87,50200,7.15868428034063,7.15868428034063,7.09221078345175,7.09221078345175,98174.4650941023,0.0,1.0
1994-12-19,13.87,14.13,13.87,14.0,87800,7.09221078345175,7.22515777722951,7.09221078345175,7.15868428034063,171707.530582912,0.0,1.0
1994-12-20,14.69,14.75,14.25,14.25,115900,7.51150514844313,7.54218522393031,7.28651792820386,7.28651792820386,226661.763035985,0.0,1.0
1994-12-21,14.87,15.0,14.75,14.87,197400,7.60354537490466,7.67001887179353,7.54218522393031,7.60354537490466,386048.593816251,0.0,1.0
1994-12-22,14.63,14.75,14.5,14.63,87000,7.48082507295596,7.54218522393031,7.41435157606708,7.48082507295596,170142.997274639,0.0,1.0
1994-12-23,14.25,14.41,14.25,14.38,127500,7.40310221505512,7.4862247662417,7.40310221505512,7.47063928789422,245420.763785371,0.228,1.0
1994-12-27,14.5,14.75,14.5,14.5,153100,7.53298120128416,7.66286018751319,7.53298120128416,7.53298120128416,294697.403416002,0.0,1.0
1994-12-28,15.0,15.0,14.63,14.63,158900,7.79273917374223,7.79273917374223,7.60051827412326,7.60051827412326,305861.642082317,0.0,1.0
1994-12-29,15.25,15.37,15.0,15.0,69700,7.92261815997127,7.98496007336121,7.79273917374223,7.79273917374223,134163.350869336,0.0,1.0
1994-12-30,15.12,15.37,15.12,15.12,23800,7.85508108713217,7.98496007336121,7.85508108713217,7.85508108713217,45811.8759066026,0.0,1.0
1995-01-03,14.75,14.92,14.5,14.87,121600,7.66286018751319,7.75117789814894,7.53298120128416,7.72520210090313,234064.038245499,0.0,1.0
1995-01-04,14.0,14.25,14.0,14.13,52100,7.27322322882608,7.40310221505512,7.27322322882608,7.34076030166518,100285.661123277,0.0,1.0
1995-01-05,14.38,14.38,14.0,14.13,34300,7.47063928789422,7.47063928789422,7.27322322882608,7.34076030166518,66022.9976301038,0.0,1.0
1995-01-06,13.62,14.13,13.62,14.0,93300,7.07580716975794,7.34076030166518,7.07580716975794,7.27322322882608,179590.253028825,0.0,1.0
1995-01-09,13.75,13.87,13.37,13.37,116300,7.14334424259704,7.20568615598698,6.94592818352891,6.94592818352891,223862.23394697,0.0,1.0
1995-01-10,13.5,13.75,13.25,13.5,80300,7.01346525636801,7.14334424259704,6.88358627013897,7.01346525636801,154566.959466394,0.0,1.0
1995-01-11,14.06,14.25,13.37,13.62,339200,7.30439418552105,7.40310221505512,6.94592818352891,7.07580716975794,652915.475105866,0.0,1.0
1995-01-12,14.0,14.5,13.87,14.25,380600,7.27322322882608,7.53298120128416,7.20568615598698,7.40310221505512,732605.040758528,0.0,1.0
1995-01-13,13.87,13.94,13.62,13.75,19800,7.20568615598698,7.24205227213111,7.07580716975794,7.14334424259704,38112.4009643165,0.0,1.0
1995-01-16,13.37,13.37,13.13,13.37,25000,6.94592818352891,6.94592818352891,6.82124435674903,6.94592818352891,48121.7183892884,0.0,1.0
1995-01-17,13.44,13.44,13.13,13.25,311700,6.98229429967304,6.98229429967304,6.82124435674903,6.88358627013897,599981.584877648,0.0,1.0
1995-01-18,13.37,13.87,13.37,13.75,174300,6.94592818352891,7.20568615598698,6.94592818352891,7.14334424259704,335504.620610119,0.0,1.0
1995-01-19,13.13,13.37,13.13,13.13,104000,6.82124435674903,6.94592818352891,6.82124435674903,6.82124435674903,200186.34849944,0.0,1.0
1995-01-20,13.62,13.62,13.25,13.25,252200,7.07580716975794,7.07580716975794,6.88358627013897,6.88358627013897,485451.895111142,0.0,1.0
1995-01-23,13.13,13.37,13.0,13.25,73300,6.82124435674903,6.94592818352891,6.75370728390993,6.88358627013897,141092.878317394,0.0,1.0
1995-01-24,12.88,12.88,12.88,12.88,35500,6.69136537052,6.69136537052,6.69136537052,6.69136537052,68332.8401127896,0.0,1.0
1995-01-25,12.44,12.88,12.25,12.88,130200,6.46277835475689,6.69136537052,6.36407032522282,6.69136537052,250617.909371414,0.0,1.0
1995-01-26,12.25,12.44,12.0,12.0,204800,6.36407032522282,6.46277835475689,6.23419133899378,6.23419133899378,394213.117045051,0.0,1.0
1995-01-27,11.69,12.5,11.63,12.37,245000,6.07314139606978,6.49394931145186,6.04197043937481,6.42641223861276,471592.840215027,0.0,1.0
1995-01-30,11.25,11.63,11.25,11.25,211700,5.84455438030667,6.04197043937481,5.84455438030667,5.84455438030667,407494.711320495,0.0,1.0
1995-01-31,11.63,11.63,11.25,11.5,45700,6.04197043937481,6.04197043937481,5.84455438030667,5.97443336653571,87966.5012156193,0.0,1.0
1995-02-01,12.37,12.5,11.95,12.25,86700,6.42641223861276,6.49394931145186,6.20821554174798,6.36407032522282,166886.119374052,0.0,1.0
1995-02-02,13.0,13.0,12.75,12.75,30000,6.75370728390993,6.75370728390993,6.6238282976809,6.6238282976809,57746.0620671462,0.0,1.0
1995-02-03,13.13,13.13,12.75,12.75,35500,6.82124435674903,6.82124435674903,6.6238282976809,6.6238282976809,68332.8401127896,0.0,1.0
1995-02-06,12.63,12.75,12.5,12.75,52700,6.56148638429096,6.6238282976809,6.49394931145186,6.6238282976809,101440.58236462,0.0,1.0
1995-02-07,12.25,12.63,12.25,12.25,250400,6.36407032522282,6.56148638429096,6.36407032522282,6.36407032522282,481987.131387113,0.0,1.0
1995-02-08,13.37,13.37,12.5,12.63,201400,6.94592818352891,6.94592818352891,6.49394931145186,6.56148638429096,387668.563344108,0.0,1.0
1995-02-09,13.5,13.62,13.37,13.62,44500,7.01346525636801,7.07580716975794,6.94592818352891,7.07580716975794,85656.6587329334,0.0,1.0
1995-02-10,13.37,13.62,13.25,13.25,72700,6.94592818352891,7.07580716975794,6.88358627013897,6.88358627013897,139937.957076051,0.0,1.0
1995-02-13,13.06,13.44,12.88,13.25,148300,6.7848782406049,6.98229429967304,6.69136537052,6.88358627013897,285458.033485259,0.0,1.0
1995-02-14,13.25,13.5,13.25,13.25,25600,6.88358627013897,7.01346525636801,6.88358627013897,6.88358627013897,49276.6396306314,0.0,1.0
1995-02-15,13.48,13.5,13.37,13.44,80300,7.00307493746968,7.01346525636801,6.94592818352891,6.98229429967304,154566.959466395,0.0,1.0
1995-02-16,13.19,13.37,13.13,13.13,164500,6.852415313444,6.94592818352891,6.82124435674903,6.82124435674903,316640.907001518,0.0,1.0
1995-02-17,13.25,13.5,13.0,13.25,66800,6.88358627013897,7.01346525636801,6.75370728390993,6.88358627013897,128581.231536179,0.0,1.0
1995-02-21,13.25,13.37,13.25,13.37,29600,6.88358627013897,6.94592818352891,6.88358627013897,6.94592818352891,56976.1145729175,0.0,1.0
1995-02-22,13.25,13.5,13.13,13.13,77400,6.88358627013897,7.01346525636801,6.82124435674903,6.82124435674903,148984.840133237,0.0,1.0
1995-02-23,13.55,13.55,13.25,13.37,17100,7.03944105361381,7.03944105361381,6.88358627013897,6.94592818352891,32915.2553782733,0.0,1.0
1995-02-24,13.31,13.37,13.13,13.37,27200,6.91475722683394,6.94592818352891,6.82124435674903,6.94592818352891,52356.4296075458,0.0,1.0
1995-02-27,13.0,13.0,12.88,13.0,52300,6.75370728390993,6.75370728390993,6.69136537052,6.75370728390993,100670.634870391,0.0,1.0
1995-02-28,13.13,13.13,13.0,13.0,75600,6.82124435674903,6.82124435674903,6.75370728390993,6.75370728390993,145520.076409208,0.0,1.0
1995-03-01,12.75,13.25,12.63,13.13,53200,6.6238282976809,6.88358627013897,6.56148638429096,6.82124435674903,102403.016732406,0.0,1.0
1995-03-02,12.75,13.0,12.63,12.63,135700,6.6238282976809,6.75370728390993,6.56148638429096,6.56148638429096,261204.687417058,0.0,1.0
1995-03-03,12.88,12.88,12.63,12.75,5800,6.69136537052,6.69136537052,6.56148638429096,6.6238282976809,11164.2386663149,0.0,1.0
1995-03-06,13.13,13.13,12.75,12.75,55000,6.82124435674903,6.82124435674903,6.6238282976809,6.6238282976809,105867.780456435,0.0,1.0
1995-03-07,14.5,14.5,13.25,13.25,123900,7.53298120128416,7.53298120128416,6.88358627013897,6.88358627013897,238491.236337313,0.0,1.0
1995-03-08,13.37,14.0,13.37,14.0,89800,6.94592818352891,7.27322322882608,6.94592818352891,7.27322322882608,172853.212454324,0.0,1.0
1995-03-09,13.87,14.0,13.62,13.62,83300,7.20568615598698,7.27322322882608,7.07580716975794,7.07580716975794,160341.565673109,0.0,1.0
1995-03-10,14.0,14.25,13.87,14.0,194800,7.27322322882608,7.40310221505512,7.20568615598698,7.27322322882608,374964.429689336,0.0,1.0
1995-03-13,14.38,14.63,14.25,14.25,70500,7.47063928789422,7.60051827412326,7.40310221505512,7.40310221505512,135703.245857793,0.0,1.0
1995-03-14,13.87,14.0,13.62,13.87,64200,7.20568615598698,7.27322322882608,7.07580716975794,7.20568615598698,123576.572823693,0.0,1.0
1995-03-15,14.38,14.5,14.0,14.0,71100,7.47063928789422,7.53298120128416,7.27322322882608,7.27322322882608,136858.167099136,0.0,1.0
1995-03-16,13.75,14.0,13.75,13.87,57400,7.14334424259704,7.27322322882608,7.14334424259704,7.20568615598698,110487.465421806,0.0,1.0
1995-03-17,13.75,13.87,13.62,13.62,129500,7.14334424259704,7.20568615598698,7.07580716975794,7.07580716975794,249270.501256514,0.0,1.0
1995-03-20,13.5,13.62,13.37,13.62,160600,7.01346525636801,7.07580716975794,6.94592818352891,7.07580716975794,309133.918932789,0.0,1.0
1995-03-21,13.37,13.62,13.25,13.62,186500,6.94592818352891,7.07580716975794,6.88358627013897,7.07580716975794,358988.019184092,0.0,1.0
1995-03-22,13.02,13.13,12.88,13.0,91800,6.76409760280826,6.82124435674903,6.69136537052,6.75370728390993,176702.949925467,0.0,1.0
1995-03-23,13.0,13.25,13.0,13.17,131300,6.75370728390993,6.88358627013897,6.75370728390993,6.84202499454568,252735.264980543,0.0,1.0
1995-03-24,12.5,13.0,12.5,13.0,70000,6.49394931145186,6.75370728390993,6.49394931145186,6.75370728390993,134740.811490008,0.0,1.0
1995-03-27,12.63,12.75,12.63,12.63,53800,6.56148638429096,6.6238282976809,6.56148638429096,6.56148638429096,103557.937973749,0.0,1.0
1995-03-28,12.7,12.88,12.63,12.63,275000,6.59785250043509,6.69136537052,6.56148638429096,6.56148638429096,529338.902282173,0.0,1.0
1995-03-29,12.88,13.25,12.88,13.13,43100,6.69136537052,6.88358627013897,6.69136537052,6.82124435674903,82961.8425031332,0.0,1.0
1995-03-30,13.62,13.75,13.0,13.0,157400,7.07580716975794,7.14334424259704,6.75370728390993,6.75370728390993,302974.33897896,0.0,1.0
1995-03-31,14.0,14.13,13.75,14.0,241900,7.27322322882608,7.34076030166518,7.14334424259704,7.27322322882608,465625.747134755,0.0,1.0
1995-04-03,14.5,14.63,14.38,14.38,52100,7.53298120128416,7.60051827412326,7.47063928789422,7.47063928789422,100285.661123277,0.0,1.0
1995-04-04,14.38,14.5,14.38,14.5,35000,7.47063928789422,7.53298120128416,7.47063928789422,7.53298120128416,67370.4057450038,0.0,1.0
1995-04-05,14.63,14.87,14.38,14.5,123600,7.60051827412326,7.72520210090313,7.47063928789422,7.53298120128416,237913.775716642,0.0,1.0
1995-04-06,14.5,14.75,14.38,14.75,26900,7.53298120128416,7.66286018751319,7.47063928789422,7.66286018751319,51778.9689868743,0.0,1.0
1995-04-07,14.31,14.5,14.25,14.5,30900,7.43427317175009,7.53298120128416,7.40310221505512,7.53298120128416,59478.4439291605,0.0,1.0
1995-04-10,13.37,13.62,13.37,13.5,11200,6.94592818352891,7.07580716975794,6.94592818352891,7.01346525636801,21558.5298384012,0.0,1.0
1995-04-11,13.5,13.5,13.25,13.25,19800,7.01346525636801,7.01346525636801,6.88358627013897,6.88358627013897,38112.4009643164,0.0,1.0
1995-04-12,13.37,13.62,13.37,13.55,52000,6.94592818352891,7.07580716975794,6.94592818352891,7.03944105361381,100093.17424972,0.0,1.0
1995-04-13,13.75,13.75,13.5,13.62,53200,7.14334424259704,7.14334424259704,7.01346525636801,7.07580716975794,102403.016732406,0.0,1.0
1995-04-17,14.25,14.38,13.87,13.87,118400,7.40310221505512,7.47063928789422,7.20568615598698,7.20568615598698,227904.45829167,0.0,1.0
1995-04-18,14.66,14.75,14.25,14.5,57300,7.61610375247074,7.66286018751319,7.40310221505512,7.53298120128416,110294.978548249,0.0,1.0
1995-04-19,14.5,15.0,14.5,14.87,172200,7.53298120128416,7.79273917374223,7.53298120128416,7.72520210090313,331462.396265419,0.0,1.0
1995-04-20,14.25,14.63,14.25,14.5,29100,7.40310221505512,7.60051827412326,7.40310221505512,7.53298120128416,56013.6802051318,0.0,1.0
1995-04-21,14.25,14.5,14.25,14.38,35100,7.40310221505512,7.53298120128416,7.40310221505512,7.47063928789422,67562.892618561,0.0,1.0
1995-04-24,14.56,14.63,14.5,14.5,21200,7.56415215797912,7.60051827412326,7.53298120128416,7.53298120128416,40807.2171941166,0.0,1.0
1995-04-25,14.63,14.63,14.5,14.5,9100,7.60051827412326,7.60051827412326,7.53298120128416,7.53298120128416,17516.305493701,0.0,1.0
1995-04-26,14.0,14.63,14.0,14.63,103600,7.27322322882608,7.60051827412326,7.27322322882608,7.60051827412326,199416.401005211,0.0,1.0
1995-04-27,14.38,14.38,14.13,14.25,37300,7.47063928789422,7.47063928789422,7.34076030166518,7.40310221505512,71797.6038368184,0.0,1.0
1995-04-28,14.38,14.5,14.13,14.5,16400,7.47063928789422,7.53298120128416,7.34076030166518,7.53298120128416,31567.8472633732,0.0,1.0
1995-05-01,14.38,14.38,14.25,14.25,79600,7.47063928789422,7.47063928789422,7.40310221505512,7.40310221505512,153219.551351494,0.0,1.0
1995-05-02,14.75,14.75,14.5,14.5,83800,7.66286018751319,7.66286018751319,7.53298120128416,7.53298120128416,161304.000040895,0.0,1.0
1995-05-03,14.75,14.87,14.63,14.63,53400,7.66286018751319,7.72520210090313,7.60051827412326,7.60051827412326,102787.99047952,0.0,1.0
1995-05-04,14.63,14.75,14.5,14.63,78400,7.60051827412326,7.66286018751319,7.53298120128416,7.60051827412326,150909.708868808,0.0,1.0
1995-05-05,14.13,14.63,14.13,14.5,90500,7.34076030166518,7.60051827412326,7.34076030166518,7.53298120128416,174200.620569224,0.0,1.0
1995-05-08,13.87,14.25,13.87,14.13,81000,7.20568615598698,7.40310221505512,7.20568615598698,7.34076030166518,155914.367581295,0.0,1.0
1995-05-09,13.37,13.87,13.25,13.75,114500,6.94592818352891,7.20568615598698,6.88358627013897,7.14334424259704,220397.470222941,0.0,1.0
1995-05-10,13.25,13.37,13.13,13.25,125500,6.88358627013897,6.94592818352891,6.82124435674903,6.88358627013897,241571.026314228,0.0,1.0
1995-05-11,13.13,13.37,13.13,13.13,125600,6.82124435674903,6.94592818352891,6.82124435674903,6.82124435674903,241763.513187785,0.0,1.0
1995-05-12,13.25,13.31,13.0,13.31,62300,6.88358627013897,6.91475722683394,6.75370728390993,6.91475722683394,119919.322226107,0.0,1.0
1995-05-15,13.09,13.25,13.0,13.25,121900,6.80046371895239,6.88358627013897,6.75370728390993,6.88358627013897,234641.49886617,0.0,1.0
1995-05-16,13.0,13.13,13.0,13.0,114800,6.75370728390993,6.82124435674903,6.75370728390993,6.75370728390993,220974.930843613,0.0,1.0
1995-05-17,12.75,12.88,12.63,12.63,110400,6.6238282976809,6.69136537052,6.56148638429096,6.56148638429096,212505.508407098,0.0,1.0
1995-05-18,12.63,12.63,12.37,12.37,112600,6.56148638429096,6.56148638429096,6.42641223861276,6.42641223861276,216740.219625355,0.0,1.0
1995-05-19,12.63,12.88,12.63,12.88,144800,6.56148638429096,6.69136537052,6.56148638429096,6.69136537052,278720.992910759,0.0,1.0
1995-05-22,12.63,12.88,12.5,12.63,45300,6.56148638429096,6.69136537052,6.49394931145186,6.56148638429096,87196.5537213907,0.0,1.0
1995-05-23,12.88,13.0,12.75,12.88,50100,6.69136537052,6.75370728390993,6.6238282976809,6.69136537052,96435.923652134,0.0,1.0
1995-05-24,13.06,13.25,12.88,12.95,120000,6.7848782406049,6.88358627013897,6.69136537052,6.72773148666413,230984.248268585,0.0,1.0
1995-05-25,13.13,13.37,13.05,13.13,126300,6.82124435674903,6.94592818352891,6.77968308115574,6.82124435674903,243110.921302685,0.0,1.0
1995-05-26,13.75,14.0,13.62,13.62,58300,7.14334424259704,7.27322322882608,7.07580716975794,7.07580716975794,112219.847283821,0.0,1.0
1995-05-30,13.87,14.0,13.62,14.0,76600,7.20568615598698,7.27322322882608,7.07580716975794,7.27322322882608,147444.94514478,0.0,1.0
1995-05-31,13.75,13.87,13.62,13.62,27200,7.14334424259704,7.20568615598698,7.07580716975794,7.07580716975794,52356.4296075459,0.0,1.0
1995-06-01,14.0,14.13,13.75,13.94,23500,7.27322322882608,7.34076030166518,7.14334424259704,7.24205227213111,45234.4152859312,0.0,1.0
1995-06-02,14.0,14.25,14.0,14.0,8100,7.27322322882608,7.40310221505512,7.27322322882608,7.27322322882608,15591.4367581295,0.0,1.0
1995-06-05,14.0,14.0,13.87,14.0,14300,7.27322322882608,7.27322322882608,7.20568615598698,7.27322322882608,27525.622918673,0.0,1.0
1995-06-06,13.87,14.06,13.75,13.87,42600,7.20568615598698,7.30439418552105,7.14334424259704,7.20568615598698,81999.4081353475,0.0,1.0
1995-06-07,14.0,14.25,14.0,14.0,17600,7.27322322882608,7.40310221505512,7.27322322882608,7.27322322882608,33877.6897460591,0.0,1.0
1995-06-08,14.0,14.13,13.87,14.0,45800,7.27322322882608,7.34076030166518,7.20568615598698,7.27322322882608,88158.9880891765,0.0,1.0
1995-06-09,14.13,14.13,13.75,13.75,13400,7.34076030166518,7.34076030166518,7.14334424259704,7.14334424259704,25793.2410566586,0.0,1.0
1995-06-12,14.25,14.63,14.0,14.13,70000,7.40310221505512,7.60051827412326,7.27322322882608,7.34076030166518,134740.811490008,0.0,1.0
1995-06-13,14.13,14.25,14.13,14.25,62800,7.34076030166518,7.40310221505512,7.34076030166518,7.40310221505512,120881.756593893,0.0,1.0
1995-06-14,14.38,14.5,14.13,14.13,87500,7.47063928789422,7.53298120128416,7.34076030166518,7.34076030166518,168426.01436251,0.0,1.0
1995-06-15,15.12,15.25,14.5,14.5,307200,7.85508108713217,7.92261815997127,7.53298120128416,7.53298120128416,591319.675567576,0.0,1.0
1995-06-16,15.0,15.37,15.0,15.12,120800,7.79273917374223,7.98496007336121,7.79273917374223,7.85508108713217,232524.143257042,0.0,1.0
1995-06-19,15.25,15.37,15.0,15.0,200200,7.92261815997127,7.98496007336121,7.79273917374223,7.79273917374223,385358.720861422,0.0,1.0
1995-06-20,15.25,15.5,15.25,15.25,204500,7.92261815997127,8.0524971462003,7.92261815997127,7.92261815997127,393635.656424379,0.0,1.0
1995-06-21,14.75,15.12,14.75,15.12,55100,7.66286018751319,7.85508108713217,7.66286018751319,7.85508108713217,106060.267329992,0.0,1.0
1995-06-22,14.87,15.12,14.87,15.12,148100,7.72520210090313,7.85508108713217,7.72520210090313,7.85508108713217,285073.059738145,0.0,1.0
1995-06-23,15.12,15.25,14.87,14.87,87500,7.85508108713217,7.92261815997127,7.72520210090313,7.72520210090313,168426.01436251,0.0,1.0
1995-06-26,15.0,15.12,15.0,15.0,62600,7.79273917374223,7.85508108713217,7.79273917374223,7.79273917374223,120496.782846778,0.0,1.0
1995-06-27,15.25,15.25,15.0,15.0,2400,7.92261815997127,7.92261815997127,7.79273917374223,7.79273917374223,4619.68496537169,0.0,1.0
1995-06-28,14.31,14.63,14.25,14.63,19000,7.57885445922025,7.74833268612105,7.54707729167635,7.74833268612105,35874.8147840767,0.2783,1.0
1995-06-29,14.25,14.5,14.25,14.25,16600,7.54707729167635,7.6794821564426,7.54707729167635,7.54707729167635,31343.2592324038,0.0,1.0
1995-06-30,13.84,14.5,13.84,14.5,69800,7.3299333134597,7.6794821564426,7.3299333134597,7.6794821564426,131792.740627818,0.0,1.0
1995-07-03,13.73,13.87,13.73,13.75,27000,7.27167517296255,7.34582189723165,7.27167517296255,7.28226756214385,50979.9999563194,0.0,1.0
1995-07-05,14.0,14.13,13.75,13.87,25700,7.4146724269101,7.48352295658855,7.28226756214385,7.34582189723165,48525.40736583,0.0,1.0
1995-07-06,14.38,14.38,14.0,14.13,95800,7.6159278213548,7.6159278213548,7.4146724269101,7.48352295658855,180884.592437608,0.0,1.0
1995-07-07,14.75,14.87,14.5,14.63,125500,7.81188702120885,7.87544135629666,7.6794821564426,7.74833268612105,236962.592389559,0.0,1.0
1995-07-10,14.75,14.87,14.38,14.5,43400,7.81188702120885,7.87544135629666,7.6159278213548,7.6794821564426,81945.6295594173,0.0,1.0
1995-07-11,14.63,14.63,14.31,14.38,250700,7.74833268612105,7.74833268612105,7.57885445922025,7.6159278213548,473358.740335159,0.0,1.0
1995-07-12,14.87,15.12,14.63,14.63,302900,7.87544135629666,8.00784622106291,7.74833268612105,7.74833268612105,571920.073584043,0.0,1.0
1995-07-13,14.75,15.0,14.63,14.87,37300,7.81188702120885,7.94429188597511,7.74833268612105,7.87544135629666,70427.9258655821,0.0,1.0
1995-07-14,14.63,14.75,14.63,14.63,11700,7.74833268612105,7.81188702120885,7.74833268612105,7.74833268612105,22091.3333144051,0.0,1.0
1995-07-17,14.87,14.87,14.63,14.63,14300,7.87544135629666,7.87544135629666,7.74833268612105,7.74833268612105,27000.518495384,0.0,1.0
1995-07-18,14.75,14.87,14.75,14.87,30600,7.81188702120885,7.87544135629666,7.81188702120885,7.87544135629666,57777.3332838288,0.0,1.0
1995-07-19,14.38,15.0,14.38,14.87,56500,7.6159278213548,7.94429188597511,7.6159278213548,7.87544135629666,106680.370278965,0.0,1.0
1995-07-20,14.25,14.5,14.25,14.38,26500,7.54707729167635,7.6794821564426,7.54707729167635,7.6159278213548,50035.9258830543,0.0,1.0
1995-07-21,14.25,14.38,14.13,14.13,64600,7.54707729167635,7.6159278213548,7.48352295658855,7.48352295658855,121974.370265861,0.0,1.0
1995-07-24,14.45,14.5,14.38,14.5,201300,7.65300118348935,7.6794821564426,7.6159278213548,7.6794821564426,380084.22189656,0.0,1.0
1995-07-25,14.25,14.25,14.13,14.25,112700,7.54707729167635,7.54707729167635,7.48352295658855,7.54707729167635,212794.296113971,0.0,1.0
1995-07-26,14.25,14.25,14.13,14.13,170300,7.54707729167635,7.54707729167635,7.48352295658855,7.48352295658855,321551.629354119,0.0,1.0
1995-07-27,14.13,14.19,14.11,14.14,106600,7.48352295658855,7.51530012413245,7.47293056740725,7.4888191511792,201276.592420135,0.0,1.0
1995-07-28,14.0,14.13,13.87,13.87,95000,7.4146724269101,7.48352295658855,7.34582189723165,7.34582189723165,179374.073920383,0.0,1.0
1995-07-31,14.31,14.38,14.13,14.25,175800,7.57885445922025,7.6159278213548,7.48352295658855,7.54707729167635,331936.444160036,0.0,1.0
1995-08-01,14.38,14.44,14.13,14.13,170400,7.6159278213548,7.6477049888987,7.48352295658855,7.48352295658855,321740.444168772,0.0,1.0
1995-08-02,14.5,14.75,14.5,14.64,48200,7.6794821564426,7.81188702120885,7.6794821564426,7.7536288807117,91008.7406627629,0.0,1.0
1995-08-03,15.0,15.0,14.63,14.63,243200,7.94429188597511,7.94429188597511,7.74833268612105,7.74833268612105,459197.629236181,0.0,1.0
1995-08-04,14.87,15.0,14.87,15.0,16000,7.87544135629666,7.94429188597511,7.87544135629666,7.94429188597511,30210.3703444856,0.0,1.0
1995-08-07,15.0,15.12,14.87,14.87,34300,7.94429188597511,8.00784622106291,7.87544135629666,7.87544135629666,64763.481425991,0.0,1.0
1995-08-08,15.19,15.37,15.12,15.12,26100,8.04491958319746,8.14025108582916,8.00784622106291,8.00784622106291,49280.6666244421,0.0,1.0
1995-08-09,15.12,15.37,15.12,15.25,73800,8.00784622106291,8.14025108582916,8.00784622106291,8.07669675074136,139345.33321394,0.0,1.0
1995-08-10,15.0,15.12,15.0,15.0,16900,7.94429188597511,8.00784622106291,7.94429188597511,7.94429188597511,31909.7036763629,0.0,1.0
1995-08-11,15.0,15.0,14.75,14.87,100000,7.94429188597511,7.94429188597511,7.81188702120885,7.87544135629666,188814.814653035,0.0,1.0
1995-08-14,15.0,15.09,14.75,14.75,83300,7.94429188597511,7.99195763729096,7.81188702120885,7.81188702120885,157282.740605978,0.0,1.0
1995-08-15,15.0,15.2,15.0,15.12,131700,7.94429188597511,8.05021577778811,7.94429188597511,8.00784622106291,248669.110898047,0.0,1.0
1995-08-16,14.94,15.0,14.75,14.81,117300,7.91251471843121,7.94429188597511,7.81188702120885,7.84366418875276,221479.77758801,0.0,1.0
1995-08-17,15.06,15.12,15.0,15.12,150000,7.97606905351901,8.00784622106291,7.94429188597511,8.00784622106291,283222.221979552,0.0,1.0
1995-08-18,15.25,15.37,15.12,15.25,44900,8.07669675074136,8.14025108582916,8.00784622106291,8.07669675074136,84777.8517792127,0.0,1.0
1995-08-21,15.37,15.37,15.25,15.25,33400,8.14025108582916,8.14025108582916,8.07669675074136,8.07669675074136,63064.1480941137,0.0,1.0
1995-08-22,15.12,15.25,15.0,15.0,236300,8.00784622106291,8.07669675074136,7.94429188597511,7.94429188597511,446169.407025122,0.0,1.0
1995-08-23,15.12,15.25,15.0,15.0,103200,8.00784622106291,8.07669675074136,7.94429188597511,7.94429188597511,194856.888721932,0.0,1.0
1995-08-24,15.12,15.25,15.12,15.12,75400,8.00784622106291,8.07669675074136,8.00784622106291,8.00784622106291,142366.370248388,0.0,1.0
1995-08-25,15.12,15.12,15.0,15.12,13000,8.00784622106291,8.00784622106291,7.94429188597511,8.00784622106291,24545.9259048945,0.0,1.0
1995-08-28,15.12,15.12,14.87,14.87,14900,8.00784622106291,8.00784622106291,7.87544135629666,7.87544135629666,28133.4073833022,0.0,1.0
1995-08-29,14.63,15.0,14.63,14.75,7000,7.74833268612105,7.94429188597511,7.74833268612105,7.81188702120885,13217.0370257125,0.0,1.0
1995-08-30,14.75,14.75,14.5,14.63,47700,7.81188702120885,7.81188702120885,7.6794821564426,7.74833268612105,90064.6665894978,0.0,1.0
1995-08-31,14.75,15.0,14.63,14.75,89300,7.81188702120885,7.94429188597511,7.74833268612105,7.81188702120885,168611.62948516,0.0,1.0
1995-09-01,14.75,15.0,14.5,15.0,58900,7.81188702120885,7.94429188597511,7.6794821564426,7.94429188597511,111211.925830638,0.0,1.0
1995-09-05,14.25,14.25,14.0,14.25,64700,7.54707729167635,7.54707729167635,7.4146724269101,7.54707729167635,122163.185080514,0.0,1.0
1995-09-06,14.31,14.44,14.13,14.13,59400,7.57885445922025,7.6477049888987,7.48352295658855,7.48352295658855,112155.999903903,0.0,1.0
1995-09-07,14.56,14.63,14.38,14.63,89200,7.7112593239865,7.74833268612105,7.6159278213548,7.74833268612105,168422.814670507,0.0,1.0
1995-09-08,14.63,14.63,14.5,14.5,800,7.74833268612105,7.74833268612105,7.6794821564426,7.6794821564426,1510.51851722428,0.0,1.0
1995-09-11,14.63,14.87,14.63,14.87,22900,7.74833268612105,7.87544135629666,7.74833268612105,7.87544135629666,43238.5925555451,0.0,1.0
1995-09-12,14.94,14.94,14.63,14.75,108900,7.91251471843121,7.91251471843121,7.74833268612105,7.81188702120885,205619.333157155,0.0,1.0
1995-09-13,14.63,14.87,14.63,14.75,7100,7.74833268612105,7.87544135629666,7.74833268612105,7.81188702120885,13405.8518403655,0.0,1.0
1995-09-14,14.75,14.75,14.75,14.75,19900,7.81188702120885,7.81188702120885,7.81188702120885,7.81188702120885,37574.148115954,0.0,1.0
1995-09-15,14.42,14.5,14.25,14.38,155300,7.6371125997174,7.6794821564426,7.54707729167635,7.6159278213548,293229.407156164,0.0,1.0
1995-09-18,14.5,14.5,14.25,14.25,103500,7.6794821564426,7.6794821564426,7.54707729167635,7.54707729167635,195423.333165891,0.0,1.0
1995-09-19,14.0,14.25,14.0,14.25,29300,7.4146724269101,7.54707729167635,7.4146724269101,7.54707729167635,55322.7406933393,0.0,1.0
1995-09-20,13.87,13.87,13.62,13.87,72000,7.34582189723165,7.34582189723165,7.2134170324654,7.34582189723165,135946.666550185,0.0,1.0
1995-09-21,13.87,13.92,13.5,13.5,40800,7.34582189723165,7.3723028701849,7.1498626973776,7.1498626973776,77036.4443784383,0.0,1.0
1995-09-22,13.87,13.87,13.62,13.87,16800,7.34582189723165,7.34582189723165,7.2134170324654,7.34582189723165,31720.8888617099,0.0,1.0
1995-09-25,13.62,13.75,13.62,13.62,7500,7.2134170324654,7.28226756214385,7.2134170324654,7.2134170324654,14161.1110989776,0.0,1.0
1995-09-26,13.62,13.87,13.62,13.62,6100,7.2134170324654,7.34582189723165,7.2134170324654,7.2134170324654,11517.7036938351,0.0,1.0
1995-09-27,13.75,13.87,13.5,13.87,30300,7.28226756214385,7.34582189723165,7.1498626973776,7.34582189723165,57210.8888398696,0.0,1.0
1995-09-28,13.62,13.75,13.37,13.37,23300,7.2134170324654,7.28226756214385,7.08101216769914,7.08101216769914,43993.8518141571,0.0,1.0
1995-09-29,13.62,13.87,13.62,13.75,13200,7.2134170324654,7.34582189723165,7.2134170324654,7.28226756214385,24923.5555342006,0.0,1.0
1995-10-02,13.5,13.75,13.37,13.75,50200,7.1498626973776,7.28226756214385,7.08101216769914,7.28226756214385,94785.0369558236,0.0,1.0
1995-10-03,13.5,13.5,13.37,13.5,26500,7.1498626973776,7.1498626973776,7.08101216769914,7.1498626973776,50035.9258830543,0.0,1.0
1995-10-04,13.37,13.5,13.37,13.5,12700,7.08101216769914,7.1498626973776,7.08101216769914,7.1498626973776,23979.4814609355,0.0,1.0
1995-10-05,13.62,13.75,13.37,13.37,5800,7.2134170324654,7.28226756214385,7.08101216769914,7.08101216769914,10951.259249876,0.0,1.0
1995-10-06,13.37,13.5,13.25,13.5,58000,7.08101216769914,7.1498626973776,7.01745783261134,7.1498626973776,109512.59249876,0.0,1.0
1995-10-09,13.31,13.37,13.25,13.37,14600,7.04923500015525,7.08101216769914,7.01745783261134,7.08101216769914,27566.9629393431,0.0,1.0
1995-10-10,13.25,13.25,13.0,13.13,93300,7.01745783261134,7.01745783261134,6.88505296784509,6.95390349752354,176164.222071282,0.0,1.0
1995-10-11,13.0,13.13,12.88,13.0,10100,6.88505296784509,6.95390349752354,6.82149863275729,6.88505296784509,19070.2962799565,0.0,1.0
1995-10-12,12.75,13.0,12.75,13.0,12700,6.75264810307884,6.88505296784509,6.75264810307884,6.88505296784509,23979.4814609355,0.0,1.0
1995-10-13,12.63,12.88,12.63,12.63,86600,6.68909376799104,6.82149863275729,6.68909376799104,6.68909376799104,163513.629489528,0.0,1.0
1995-10-16,12.45,12.63,12.37,12.63,128900,6.59376226535934,6.68909376799104,6.55139270863414,6.68909376799104,243382.296087762,0.0,1.0
1995-10-17,12.37,12.37,12.12,12.37,261300,6.55139270863414,6.55139270863414,6.41898784386789,6.55139270863414,493373.11068838,0.0,1.0
1995-10-18,12.37,12.37,12.12,12.37,77900,6.55139270863414,6.55139270863414,6.41898784386789,6.55139270863414,147086.740614714,0.0,1.0
1995-10-19,12.12,12.25,11.87,12.25,14800,6.41898784386789,6.48783837354634,6.28658297910163,6.48783837354634,27944.5925686492,0.0,1.0
1995-10-20,11.75,12.0,11.75,12.0,31300,6.22302864401383,6.35543350878009,6.22302864401383,6.35543350878009,59099.0369864,0.0,1.0
1995-10-23,11.87,12.0,11.87,11.87,121200,6.28658297910163,6.35543350878009,6.28658297910163,6.28658297910163,228843.555359479,0.0,1.0
1995-10-24,11.69,11.87,11.63,11.75,28900,6.19125147646993,6.28658297910163,6.15947430892603,6.22302864401383,54567.4814347272,0.0,1.0
1995-10-25,11.5,11.63,11.5,11.63,166800,6.09062377924758,6.15947430892603,6.09062377924758,6.15947430892603,314943.110841263,0.0,1.0
1995-10-26,11.38,11.5,11.25,11.5,173300,6.02706944415978,6.09062377924758,5.95821891448133,6.09062377924758,327216.07379371,0.0,1.0
1995-10-27,11.25,11.38,11.25,11.38,207000,5.95821891448133,6.02706944415978,5.95821891448133,6.02706944415978,390846.666331783,0.0,1.0
1995-10-30,10.88,11.0,10.75,11.0,122000,5.76225971462728,5.82581404971508,5.69340918494883,5.82581404971508,230354.073876703,0.0,1.0
1995-10-31,11.0,11.25,11.0,11.25,85400,5.82581404971508,5.95821891448133,5.82581404971508,5.95821891448133,161247.851713692,0.0,1.0
1995-11-01,11.13,11.25,11.0,11.13,50300,5.89466457939353,5.95821891448133,5.82581404971508,5.89466457939353,94973.8517704766,0.0,1.0
1995-11-02,11.38,11.38,11.0,11.25,10300,6.02706944415978,6.02706944415978,5.82581404971508,5.95821891448133,19447.9259092626,0.0,1.0
1995-11-03,11.13,11.38,11.0,11.0,43500,5.89466457939353,6.02706944415978,5.82581404971508,5.82581404971508,82134.4443740702,0.0,1.0
1995-11-06,10.88,11.13,10.88,10.88,22200,5.76225971462728,5.89466457939353,5.76225971462728,5.76225971462728,41916.8888529738,0.0,1.0
1995-11-07,11.25,11.5,11.0,11.0,111100,5.95821891448133,6.09062377924758,5.82581404971508,5.82581404971508,209773.259079522,0.0,1.0
1995-11-08,11.25,11.5,11.25,11.38,59700,5.95821891448133,6.09062377924758,5.95821891448133,6.02706944415978,112722.444347862,0.0,1.0
1995-11-09,11.63,11.87,11.38,11.38,256100,6.15947430892603,6.28658297910163,6.02706944415978,6.02706944415978,483554.740326423,0.0,1.0
1995-11-10,12.25,12.25,11.91,12.0,232800,6.48783837354634,6.48783837354634,6.30776775746423,6.35543350878009,439560.888512265,0.0,1.0
1995-11-13,11.75,12.37,11.75,12.37,92100,6.22302864401383,6.55139270863414,6.22302864401383,6.55139270863414,173898.444295445,0.0,1.0
1995-11-14,11.25,11.5,11.25,11.5,42300,5.95821891448133,6.09062377924758,5.95821891448133,6.09062377924758,79868.6665982338,0.0,1.0
1995-11-15,11.13,11.38,11.0,11.38,18400,5.89466457939353,6.02706944415978,5.82581404971508,6.02706944415978,34741.9258961584,0.0,1.0
1995-11-16,11.44,11.5,11.25,11.25,48000,6.05884661170368,6.09062377924758,5.95821891448133,5.95821891448133,90631.1110334568,0.0,1.0
1995-11-17,11.75,11.87,11.55,11.63,56400,6.22302864401383,6.28658297910163,6.11710475220083,6.15947430892603,106491.555464312,0.0,1.0
1995-11-20,11.87,11.87,11.63,11.75,30000,6.28658297910163,6.28658297910163,6.15947430892603,6.22302864401383,56644.4443959105,0.0,1.0
1995-11-21,11.66,11.87,11.5,11.75,21300,6.17536289269798,6.28658297910163,6.09062377924758,6.22302864401383,40217.5555210965,0.0,1.0
1995-11-22,11.25,11.5,11.25,11.38,26000,5.95821891448133,6.09062377924758,5.95821891448133,6.02706944415978,49091.8518097891,0.0,1.0
1995-11-24,11.13,11.38,11.13,11.13,4200,5.89466457939353,6.02706944415978,5.89466457939353,5.89466457939353,7930.22221542747,0.0,1.0
1995-11-27,11.25,11.25,11.0,11.25,36200,5.95821891448133,5.95821891448133,5.82581404971508,5.95821891448133,68350.9629043987,0.0,1.0
1995-11-28,11.59,11.63,11.38,11.5,125600,6.13828953056343,6.15947430892603,6.02706944415978,6.09062377924758,237151.407204212,0.0,1.0
1995-11-29,11.25,11.25,11.0,11.13,93900,5.95821891448133,5.95821891448133,5.82581404971508,5.89466457939353,177297.1109592,0.0,1.0
1995-11-30,10.5,10.88,10.5,10.88,36300,5.56100432018257,5.76225971462728,5.56100432018257,5.76225971462728,68539.7777190518,0.0,1.0
1995-12-01,10.62,10.62,10.37,10.62,119100,5.62455865527038,5.62455865527038,5.49215379050412,5.62455865527038,224878.444251765,0.0,1.0
1995-12-04,10.5,10.75,10.5,10.75,24800,5.56100432018257,5.69340918494883,5.56100432018257,5.69340918494883,46826.0740339527,0.0,1.0
1995-12-05,11.06,11.13,10.75,10.75,90900,5.85759121725898,5.89466457939353,5.69340918494883,5.69340918494883,171632.666519609,0.0,1.0
1995-12-06,11.13,11.38,11.13,11.38,34800,5.89466457939353,6.02706944415978,5.89466457939353,6.02706944415978,65707.5554992562,0.0,1.0
1995-12-07,11.5,11.5,11.13,11.25,85500,6.09062377924758,6.09062377924758,5.89466457939353,5.95821891448133,161436.666528345,0.0,1.0
1995-12-08,11.5,11.63,11.38,11.38,22100,6.09062377924758,6.15947430892603,6.02706944415978,6.02706944415978,41728.0740383208,0.0,1.0
1995-12-11,11.87,12.0,11.63,12.0,60700,6.28658297910163,6.35543350878009,6.15947430892603,6.35543350878009,114610.592494392,0.0,1.0
1995-12-12,11.67,12.0,11.5,11.75,91600,6.18065908728863,6.35543350878009,6.09062377924758,6.22302864401383,172954.37022218,0.0,1.0
1995-12-13,11.36,11.63,11.13,11.25,85900,6.01647705497848,6.15947430892603,5.89466457939353,5.95821891448133,162191.925786957,0.0,1.0
1995-12-14,11.38,11.44,11.25,11.25,104100,6.02706944415978,6.05884661170368,5.95821891448133,5.95821891448133,196556.22205381,0.0,1.0
1995-12-15,11.5,11.63,11.38,11.63,96000,6.09062377924758,6.15947430892603,6.02706944415978,6.15947430892603,181262.222066914,0.0,1.0
1995-12-18,11.63,11.87,11.63,11.63,58500,6.15947430892603,6.28658297910163,6.15947430892603,6.15947430892603,110456.666572026,0.0,1.0
1995-12-19,12.0,12.0,11.75,11.75,55800,6.35543350878009,6.35543350878009,6.22302864401383,6.22302864401383,105358.666576393,0.0,1.0
1995-12-20,12.25,12.5,12.0,12.0,256300,6.48783837354634,6.62024323831259,6.35543350878009,6.35543350878009,483932.369955729,0.0,1.0
1995-12-21,12.69,12.75,12.37,12.37,428400,6.72087093553494,6.75264810307884,6.55139270863414,6.55139270863414,808882.665973602,0.0,1.0
1995-12-22,12.5,12.75,12.5,12.5,108900,6.62024323831259,6.75264810307884,6.62024323831259,6.62024323831259,205619.333157155,0.0,1.0
1995-12-26,12.37,12.63,12.37,12.37,14900,6.55139270863414,6.68909376799104,6.55139270863414,6.55139270863414,28133.4073833022,0.0,1.0
1995-12-27,12.63,12.63,12.37,12.37,60200,6.75529620037417,6.75529620037417,6.61623230392941,6.61623230392941,112552.577629074,0.125,1.0
1995-12-28,12.63,12.63,12.37,12.37,99000,6.75529620037417,6.75529620037417,6.61623230392941,6.61623230392941,185094.770519573,0.0,1.0
1995-12-29,12.37,12.63,12.37,12.5,223300,6.61623230392941,6.75529620037417,6.61623230392941,6.68576425215179,417491.537949704,0.0,1.0
1996-01-02,13.13,13.13,12.5,12.5,39500,7.02272677046024,7.02272677046024,6.68576425215179,6.68576425215179,73850.943793163,0.0,1.0
1996-01-03,13.78,13.84,13.37,13.37,109800,7.37038651157213,7.40247817998246,7.15109344410155,7.15109344410155,205286.927303526,0.0,1.0
1996-01-04,14.13,14.25,13.87,14.25,241400,7.55758791063238,7.62177124745304,7.41852401418762,7.62177124745304,451332.097004292,0.0,1.0
1996-01-05,14.5,14.63,14.38,14.63,110200,7.75548653249607,7.82501848071845,7.69130319567542,7.82501848071845,206034.784962192,0.0,1.0
1996-01-08,14.87,15.0,14.63,15.0,105500,7.95338515435977,8.02291710258215,7.82501848071845,8.02291710258215,197247.457472878,0.0,1.0
1996-01-09,15.0,15.12,14.63,15.0,500000,8.02291710258215,8.0871004394028,7.82501848071845,8.02291710258215,934822.073331176,0.0,1.0
1996-01-10,15.56,15.63,14.87,14.87,508200,8.32243934107854,8.3598796208906,7.95338515435977,7.95338515435977,950153.155333809,0.0,1.0
1996-01-11,15.12,15.5,15.0,15.5,62400,8.0871004394028,8.29034767266822,8.02291710258215,8.29034767266822,116665.794751731,0.0,1.0
1996-01-12,14.63,15.25,14.63,15.0,146000,7.82501848071845,8.15663238762518,7.82501848071845,8.02291710258215,272968.045412704,0.0,1.0
1996-01-15,14.25,14.5,14.13,14.25,39700,7.62177124745304,7.75548653249607,7.55758791063238,7.62177124745304,74224.8726224954,0.0,1.0
1996-01-16,14.38,14.5,14.25,14.5,65200,7.69130319567542,7.75548653249607,7.62177124745304,7.75548653249607,121900.798362385,0.0,1.0
1996-01-17,14.13,14.25,14.0,14.25,97500,7.55758791063238,7.62177124745304,7.48805596241,7.62177124745304,182290.30429958,0.0,1.0
1996-01-18,13.75,13.75,13.5,13.75,50300,7.35434067736697,7.35434067736697,7.22062539232393,7.35434067736697,94043.1005771164,0.0,1.0
1996-01-19,13.8,13.87,13.37,13.37,44300,7.38108373437557,7.41852401418762,7.15109344410155,7.15109344410155,82825.2356971423,0.0,1.0
1996-01-22,14.38,14.63,14.13,14.13,60100,7.69130319567542,7.82501848071845,7.55758791063238,7.55758791063238,112365.613214407,0.0,1.0
1996-01-23,14.25,14.25,14.0,14.13,94700,7.62177124745304,7.62177124745304,7.48805596241,7.55758791063238,177055.300688925,0.0,1.0
1996-01-24,14.13,14.13,13.87,14.0,82600,7.55758791063238,7.55758791063238,7.41852401418762,7.48805596241,154432.60651431,0.0,1.0
1996-01-25,14.5,14.5,14.25,14.38,71000,7.75548653249607,7.75548653249607,7.62177124745304,7.69130319567542,132744.734413027,0.0,1.0
1996-01-26,14.75,14.75,14.5,14.5,204600,7.88920181753911,7.88920181753911,7.75548653249607,7.75548653249607,382529.192407118,0.0,1.0
1996-01-29,14.5,14.75,14.38,14.38,64500,7.75548653249607,7.88920181753911,7.69130319567542,7.69130319567542,120592.047459722,0.0,1.0
1996-01-30,14.63,15.0,14.5,15.0,63300,7.82501848071845,8.02291710258215,7.75548653249607,8.02291710258215,118348.474483727,0.0,1.0
1996-01-31,14.75,14.87,14.5,14.5,40600,7.88920181753911,7.95338515435977,7.75548653249607,7.75548653249607,75907.5523544916,0.0,1.0
1996-02-01,15.88,16.0,15.0,15.0,257800,8.49359490593363,8.55777824275429,8.02291710258215,8.02291710258215,481994.261009555,0.0,1.0
1996-02-02,16.62,16.62,16.13,16.38,265200,8.88939214966102,8.88939214966102,8.62731019097667,8.7610254760197,495829.627694856,0.0,1.0
1996-02-05,16.38,16.75,16.38,16.62,256800,8.7610254760197,8.9589240978834,8.7610254760197,8.88939214966102,480124.616862893,0.0,1.0
1996-02-06,16.5,16.62,16.25,16.38,170800,8.82520881284036,8.88939214966102,8.69149352779732,8.7610254760197,319335.22024993,0.0,1.0
1996-02-07,16.48,17.38,16.25,17.25,322000,8.81451159003692,9.29588661619184,8.69149352779732,9.22635466796947,602025.415225278,0.0,1.0
1996-02-08,16.25,16.25,15.75,16.13,226500,8.69149352779732,8.69149352779732,8.42406295771125,8.62731019097667,423474.399219023,0.0,1.0
1996-02-09,15.75,16.25,15.63,16.13,91900,8.42406295771125,8.69149352779732,8.3598796208906,8.62731019097667,171820.29707827,0.0,1.0
1996-02-12,14.63,15.63,14.63,15.37,139500,7.82501848071845,8.3598796208906,7.82501848071845,8.22081572444584,260815.358459398,0.0,1.0
1996-02-13,15.12,15.25,14.87,15.0,115100,8.0871004394028,8.15663238762518,7.95338515435977,8.02291710258215,215196.041280837,0.0,1.0
1996-02-14,15.75,15.75,15.25,15.5,73600,8.42406295771125,8.42406295771125,8.15663238762518,8.29034767266822,137605.809194349,0.0,1.0
1996-02-15,15.63,15.88,15.5,15.63,65700,8.3598796208906,8.49359490593363,8.29034767266822,8.3598796208906,122835.620435717,0.0,1.0
1996-02-16,15.5,15.63,15.25,15.63,25500,8.29034767266822,8.3598796208906,8.15663238762518,8.3598796208906,47675.92573989,0.0,1.0
1996-02-20,14.25,14.75,14.0,14.75,99700,7.62177124745304,7.88920181753911,7.48805596241,7.88920181753911,186403.521422237,0.0,1.0
1996-02-21,14.38,14.75,13.62,13.75,192600,7.69130319567542,7.88920181753911,7.28480872914459,7.35434067736697,360093.462647169,0.0,1.0
1996-02-22,14.63,14.87,14.38,14.75,61100,7.82501848071845,7.95338515435977,7.69130319567542,7.88920181753911,114235.25736107,0.0,1.0
1996-02-23,14.5,14.75,14.44,14.5,72400,7.75548653249607,7.88920181753911,7.72339486408574,7.75548653249607,135362.236218354,0.0,1.0
1996-02-26,15.12,15.63,14.87,15.0,483900,8.0871004394028,8.3598796208906,7.95338515435977,8.02291710258215,904720.802569913,0.0,1.0
1996-02-27,14.87,15.12,14.75,15.12,25000,7.95338515435977,8.0871004394028,7.88920181753911,8.0871004394028,46741.1036665588,0.0,1.0
1996-02-28,15.12,15.12,14.63,14.63,79000,8.0871004394028,8.0871004394028,7.82501848071845,7.82501848071845,147701.887586326,0.0,1.0
1996-02-29,15.25,15.37,15.0,15.12,78200,8.15663238762518,8.22081572444584,8.02291710258215,8.0871004394028,146206.172268996,0.0,1.0
1996-03-01,15.0,15.25,15.0,15.25,67300,8.02291710258215,8.15663238762518,8.02291710258215,8.15663238762518,125827.051070376,0.0,1.0
1996-03-04,14.38,14.63,14.38,14.63,44600,7.69130319567542,7.82501848071845,7.69130319567542,7.82501848071845,83386.1289411409,0.0,1.0
1996-03-05,14.13,14.38,14.0,14.25,61300,7.55758791063238,7.69130319567542,7.48805596241,7.62177124745304,114609.186190402,0.0,1.0
1996-03-06,14.5,14.5,14.25,14.5,63900,7.75548653249607,7.75548653249607,7.62177124745304,7.75548653249607,119470.260971724,0.0,1.0
1996-03-07,14.56,14.63,14.25,14.38,143100,7.7875782009064,7.82501848071845,7.62177124745304,7.69130319567542,267546.077387383,0.0,1.0
1996-03-08,14.75,14.8,14.38,14.75,172400,7.88920181753911,7.91594487454772,7.69130319567542,7.88920181753911,322326.65088459,0.0,1.0
1996-03-11,14.66,14.75,14.38,14.38,29100,7.84106431492362,7.88920181753911,7.69130319567542,7.69130319567542,54406.6446678745,0.0,1.0
1996-03-12,15.12,15.12,14.75,14.75,59500,8.0871004394028,8.0871004394028,7.88920181753911,7.88920181753911,111243.82672641,0.0,1.0
1996-03-13,15.37,15.5,15.12,15.12,69700,8.22081572444584,8.29034767266822,8.0871004394028,8.0871004394028,130314.197022366,0.0,1.0
1996-03-14,15.5,15.63,15.37,15.37,249400,8.29034767266822,8.3598796208906,8.22081572444584,8.22081572444584,466289.250177591,0.0,1.0
1996-03-15,15.63,15.63,15.25,15.5,221400,8.3598796208906,8.3598796208906,8.15663238762518,8.29034767266822,413939.214071045,0.0,1.0
1996-03-18,15.25,15.37,15.0,15.37,178200,8.15663238762518,8.22081572444584,8.02291710258215,8.22081572444584,333170.586935232,0.0,1.0
1996-03-19,15.25,15.37,15.12,15.37,48100,8.15663238762518,8.22081572444584,8.0871004394028,8.22081572444584,89929.8834544592,0.0,1.0
1996-03-20,15.3,15.31,15.0,15.25,153100,8.18337544463379,8.18872405603551,8.02291710258215,8.15663238762518,286242.518854006,0.0,1.0
1996-03-21,15.41,15.55,15.25,15.25,56700,8.24221017005272,8.31709072967682,8.15663238762518,8.15663238762518,106008.823115756,0.0,1.0
1996-03-22,15.88,16.0,15.5,15.63,42800,8.49359490593363,8.55777824275429,8.29034767266822,8.3598796208906,80020.7694771488,0.0,1.0
1996-03-25,16.0,16.13,15.88,15.88,20600,8.55777824275429,8.62731019097667,8.49359490593363,8.49359490593363,38514.6694212445,0.0,1.0
1996-03-26,16.38,16.5,16.25,16.25,103300,8.7610254760197,8.82520881284036,8.69149352779732,8.69149352779732,193134.240350221,0.0,1.0
1996-03-27,16.5,16.5,16.13,16.38,161300,8.82520881284036,8.82520881284036,8.62731019097667,8.7610254760197,301573.600856638,0.0,1.0
1996-03-28,16.0,16.25,15.88,16.25,73200,8.55777824275429,8.69149352779732,8.49359490593363,8.69149352779732,136857.951535684,0.0,1.0
1996-03-29,15.88,16.13,15.88,15.88,57300,8.49359490593363,8.62731019097667,8.49359490593363,8.49359490593363,107130.609603753,0.0,1.0
1996-04-01,15.75,15.98,15.5,15.5,48600,8.42406295771125,8.54708101995084,8.29034767266822,8.29034767266822,90864.7055277904,0.0,1.0
1996-04-02,15.25,15.5,15.25,15.5,88100,8.15663238762518,8.29034767266822,8.15663238762518,8.29034767266822,164715.649320953,0.0,1.0
1996-04-03,15.12,15.37,15.12,15.25,74000,8.0871004394028,8.22081572444584,8.0871004394028,8.15663238762518,138353.666853014,0.0,1.0
1996-04-04,15.63,15.63,15.25,15.25,122000,8.3598796208906,8.3598796208906,8.15663238762518,8.15663238762518,228096.585892807,0.0,1.0
1996-04-08,15.88,15.88,15.37,15.37,66700,8.49359490593363,8.49359490593363,8.22081572444584,8.22081572444584,124705.264582379,0.0,1.0
1996-04-09,15.37,15.75,15.37,15.5,32200,8.22081572444584,8.42406295771125,8.22081572444584,8.29034767266822,60202.5415225278,0.0,1.0
1996-04-10,15.37,15.63,15.3,15.5,29100,8.22081572444584,8.3598796208906,8.18337544463379,8.29034767266822,54406.6446678745,0.0,1.0
1996-04-11,15.75,15.88,15.5,15.5,86900,8.42406295771125,8.49359490593363,8.29034767266822,8.29034767266822,162472.076344959,0.0,1.0
1996-04-12,15.75,15.75,15.63,15.75,43500,8.42406295771125,8.42406295771125,8.3598796208906,8.42406295771125,81329.5203798124,0.0,1.0
1996-04-15,15.37,15.5,15.37,15.5,24000,8.22081572444584,8.29034767266822,8.22081572444584,8.29034767266822,44871.4595198965,0.0,1.0
1996-04-16,15.37,15.75,15.37,15.5,161300,8.22081572444584,8.42406295771125,8.22081572444584,8.29034767266822,301573.600856638,0.0,1.0
1996-04-17,15.5,15.63,15.37,15.37,102600,8.29034767266822,8.3598796208906,8.22081572444584,8.22081572444584,191825.489447557,0.0,1.0
1996-04-18,16.0,16.0,15.5,15.5,226600,8.55777824275429,8.55777824275429,8.29034767266822,8.29034767266822,423661.363633689,0.0,1.0
1996-04-19,15.88,16.0,15.88,16.0,35700,8.49359490593363,8.55777824275429,8.49359490593363,8.55777824275429,66746.296035846,0.0,1.0
1996-04-22,16.13,16.25,15.88,15.88,43100,8.62731019097667,8.69149352779732,8.49359490593363,8.49359490593363,80581.6627211474,0.0,1.0
1996-04-23,16.25,16.25,16.0,16.13,71400,8.69149352779732,8.69149352779732,8.55777824275429,8.62731019097667,133492.592071692,0.0,1.0
1996-04-24,15.88,16.02,15.88,15.88,148900,8.49359490593363,8.56847546555773,8.49359490593363,8.49359490593363,278390.013438024,0.0,1.0
1996-04-25,16.25,16.38,16.0,16.0,121500,8.69149352779732,8.7610254760197,8.55777824275429,8.55777824275429,227161.763819476,0.0,1.0
1996-04-26,16.06,16.13,16.0,16.13,40700,8.58986991116462,8.62731019097667,8.55777824275429,8.62731019097667,76094.5167691578,0.0,1.0
1996-04-29,16.0,16.13,16.0,16.13,12000,8.55777824275429,8.62731019097667,8.55777824275429,8.62731019097667,22435.7297599482,0.0,1.0
1996-04-30,15.88,16.0,15.88,16.0,26500,8.49359490593363,8.55777824275429,8.49359490593363,8.55777824275429,49545.5698865524,0.0,1.0
1996-05-01,16.25,16.25,16.0,16.0,60300,8.69149352779732,8.69149352779732,8.55777824275429,8.55777824275429,112739.54204374,0.0,1.0
1996-05-02,15.75,16.0,15.75,15.88,25400,8.42406295771125,8.55777824275429,8.42406295771125,8.49359490593363,47488.9613252238,0.0,1.0
1996-05-03,15.5,15.63,15.37,15.5,80100,8.29034767266822,8.3598796208906,8.22081572444584,8.29034767266822,149758.496147654,0.0,1.0
1996-05-06,15.25,15.37,15.12,15.37,236200,8.15663238762518,8.22081572444584,8.0871004394028,8.22081572444584,441609.947441648,0.0,1.0
1996-05-07,15.12,15.37,15.12,15.2,188300,8.0871004394028,8.22081572444584,8.0871004394028,8.12988933061657,352053.992816521,0.0,1.0
1996-05-08,15.0,15.25,14.87,15.25,102500,8.02291710258215,8.15663238762518,7.95338515435977,8.15663238762518,191638.525032891,0.0,1.0
1996-05-09,15.12,15.25,14.87,15.12,67100,8.0871004394028,8.15663238762518,7.95338515435977,8.0871004394028,125453.122241044,0.0,1.0
1996-05-10,15.12,15.37,15.12,15.37,80600,8.0871004394028,8.22081572444584,8.0871004394028,8.22081572444584,150693.318220986,0.0,1.0
1996-05-13,15.31,15.37,15.25,15.25,84500,8.18872405603551,8.22081572444584,8.15663238762518,8.15663238762518,157984.930392969,0.0,1.0
1996-05-14,15.63,15.63,15.37,15.48,40500,8.3598796208906,8.3598796208906,8.22081572444584,8.27965044986477,75720.5879398253,0.0,1.0
1996-05-15,15.63,15.63,15.34,15.5,90200,8.3598796208906,8.3598796208906,8.20476989024067,8.29034767266822,168641.902028944,0.0,1.0
1996-05-16,15.37,15.37,15.25,15.37,11600,8.22081572444584,8.22081572444584,8.15663238762518,8.22081572444584,21687.8721012833,0.0,1.0
1996-05-17,15.5,15.5,15.25,15.5,24300,8.29034767266822,8.29034767266822,8.15663238762518,8.29034767266822,45432.3527638952,0.0,1.0
1996-05-20,15.12,15.31,15.12,15.25,44300,8.0871004394028,8.18872405603551,8.0871004394028,8.15663238762518,82825.2356971423,0.0,1.0
1996-05-21,14.87,15.0,14.75,15.0,35000,7.95338515435977,8.02291710258215,7.88920181753911,8.02291710258215,65437.5451331824,0.0,1.0
1996-05-22,14.87,14.87,14.63,14.63,6000,7.95338515435977,7.95338515435977,7.82501848071845,7.82501848071845,11217.8648799741,0.0,1.0
1996-05-23,14.63,14.87,14.63,14.87,1200,7.82501848071845,7.95338515435977,7.82501848071845,7.95338515435977,2243.57297599483,0.0,1.0
1996-05-24,14.5,14.75,14.5,14.75,5500,7.75548653249607,7.88920181753911,7.75548653249607,7.88920181753911,10283.042806643,0.0,1.0
1996-05-28,14.63,14.75,14.5,14.75,69000,7.82501848071845,7.88920181753911,7.75548653249607,7.88920181753911,129005.446119702,0.0,1.0
1996-05-29,14.75,14.75,14.63,14.63,41000,7.88920181753911,7.88920181753911,7.82501848071845,7.82501848071845,76655.4100131565,0.0,1.0
1996-05-30,14.63,14.84,14.63,14.69,26300,7.82501848071845,7.9373393201546,7.82501848071845,7.85711014912878,49171.6410572199,0.0,1.0
1996-05-31,14.81,14.87,14.5,14.5,6100,7.92129348594944,7.95338515435977,7.75548653249607,7.75548653249607,11404.8292946404,0.0,1.0
1996-06-03,14.63,14.87,14.63,14.87,32200,7.82501848071845,7.95338515435977,7.82501848071845,7.95338515435977,60202.5415225278,0.0,1.0
1996-06-04,14.13,14.66,14.13,14.66,94700,7.55758791063238,7.84106431492362,7.55758791063238,7.84106431492362,177055.300688925,0.0,1.0
1996-06-05,14.0,14.25,13.87,14.25,97100,7.48805596241,7.62177124745304,7.41852401418762,7.62177124745304,181542.446640915,0.0,1.0
1996-06-06,13.75,14.0,13.75,13.75,193600,7.35434067736697,7.48805596241,7.35434067736697,7.35434067736697,361963.106793832,0.0,1.0
1996-06-07,14.0,14.0,13.62,13.75,74700,7.48805596241,7.48805596241,7.28480872914459,7.35434067736697,139662.417755678,0.0,1.0
1996-06-10,13.62,13.87,13.62,13.75,44900,7.28480872914459,7.41852401418762,7.28480872914459,7.35434067736697,83947.0221851397,0.0,1.0
1996-06-11,13.28,13.62,13.0,13.62,209000,7.10295594148606,7.28480872914459,6.95319482223786,7.28480872914459,390755.626652432,0.0,1.0
1996-06-12,13.61,13.64,13.5,13.62,136500,7.27946011774287,7.29550595194803,7.22062539232393,7.28480872914459,255206.426019411,0.0,1.0
1996-06-13,13.5,13.62,13.5,13.5,19900,7.22062539232393,7.28480872914459,7.22062539232393,7.22062539232393,37205.9185185808,0.0,1.0
1996-06-14,13.5,13.62,13.37,13.37,41700,7.22062539232393,7.28480872914459,7.15109344410155,7.15109344410155,77964.1609158202,0.0,1.0
1996-06-17,13.75,13.75,13.5,13.5,45700,7.35434067736697,7.35434067736697,7.22062539232393,7.22062539232393,85442.7375024695,0.0,1.0
1996-06-18,13.25,13.5,13.2,13.37,15200,7.08691010728089,7.22062539232393,7.06016705027229,7.15109344410155,28418.5910292678,0.0,1.0
1996-06-19,13.37,13.62,13.37,13.62,133100,7.15109344410155,7.28480872914459,7.15109344410155,7.28480872914459,248849.635920759,0.0,1.0
1996-06-20,13.5,13.5,13.25,13.33,11300,7.22062539232393,7.22062539232393,7.08691010728089,7.12969899849467,21126.9788572846,0.0,1.0
1996-06-21,13.25,13.37,13.13,13.19,51200,7.08691010728089,7.15109344410155,7.02272677046024,7.05481843887057,95725.7803091126,0.0,1.0
1996-06-24,13.37,13.37,13.25,13.25,6600,7.15109344410155,7.15109344410155,7.08691010728089,7.08691010728089,12339.6513679715,0.0,1.0
1996-06-25,13.62,13.62,13.37,13.5,39000,7.28480872914459,7.28480872914459,7.15109344410155,7.22062539232393,72916.1217198318,0.0,1.0
1996-06-26,13.37,13.37,13.25,13.37,47800,7.26715831151891,7.26715831151891,7.20193325561896,7.26715831151891,87941.6647614526,0.217,1.0
1996-06-27,13.13,13.31,13.13,13.25,30500,7.13670819971902,7.23454578356893,7.13670819971902,7.20193325561896,56113.4053394206,0.0,1.0
1996-06-28,13.13,13.37,13.13,13.13,22700,7.13670819971902,7.26715831151891,7.13670819971902,7.13670819971902,41763.0918427819,0.0,1.0
1996-07-01,13.37,13.58,13.13,13.25,111300,7.26715831151891,7.38130215934381,7.13670819971902,7.20193325561896,204767.934894345,0.0,1.0
1996-07-02,13.87,13.87,13.37,13.37,158000,7.53892937776868,7.53892937776868,7.26715831151891,7.26715831151891,290685.837496015,0.0,1.0
1996-07-03,14.0,14.0,13.75,13.75,75300,7.60958985499362,7.60958985499362,7.47370432186873,7.47370432186873,138535.718756012,0.0,1.0
1996-07-05,14.13,14.13,13.75,13.75,244100,7.68025033221856,7.68025033221856,7.47370432186873,7.47370432186873,449091.221093527,0.0,1.0
1996-07-08,13.95,14.25,13.95,14.25,126800,7.58241274836864,7.74547538811851,7.58241274836864,7.74547538811851,233284.58350946,0.0,1.0
1996-07-09,14.13,14.38,14.0,14.0,72000,7.68025033221856,7.81613586534345,7.60958985499362,7.60958985499362,132464.432276665,0.0,1.0
1996-07-10,14.25,14.38,14.25,14.34,21400,7.74547538811851,7.81613586534345,7.74547538811851,7.79439418004346,39371.3729266754,0.0,1.0
1996-07-11,14.13,14.13,14.0,14.13,9600,7.68025033221856,7.68025033221856,7.60958985499362,7.68025033221856,17661.9243035553,0.0,1.0
1996-07-12,13.75,14.0,13.75,13.87,10200,7.47370432186873,7.60958985499362,7.47370432186873,7.53892937776868,18765.7945725276,0.0,1.0
1996-07-15,13.62,13.75,13.5,13.5,38100,7.40304384464379,7.47370432186873,7.33781878874385,7.33781878874385,70095.7620797353,0.0,1.0
1996-07-16,13.5,13.62,13.37,13.62,46200,7.33781878874385,7.40304384464379,7.26715831151891,7.40304384464379,84998.0107108601,0.0,1.0
1996-07-17,13.33,13.5,13.25,13.25,68100,7.24541662621893,7.33781878874385,7.20193325561896,7.20193325561896,125289.275528346,0.0,1.0
1996-07-18,13.28,13.37,13.05,13.25,175400,7.21823951959395,7.26715831151891,7.09322482911905,7.20193325561896,322698.075296209,0.0,1.0
1996-07-19,13.13,13.13,13.13,13.13,2200,7.13670819971902,7.13670819971902,7.13670819971902,7.13670819971902,4047.52431956476,0.0,1.0
1996-07-22,13.37,13.37,13.0,13.0,8100,7.26715831151891,7.26715831151891,7.06604772249408,7.06604772249408,14902.2486311248,0.0,1.0
1996-07-23,12.88,13.13,12.88,13.13,69700,7.00082266659413,7.13670819971902,7.00082266659413,7.13670819971902,128232.929578938,0.0,1.0
1996-07-24,12.8,12.94,12.75,12.94,34200,6.95733929599417,7.0334351945441,6.93016218936919,7.0334351945441,62920.6053314159,0.0,1.0
1996-07-25,12.81,12.97,12.75,12.97,31500,6.96277471731916,7.04974145851909,6.93016218936919,7.04974145851909,57953.189121041,0.0,1.0
1996-07-26,12.75,12.88,12.75,12.75,13100,6.93016218936919,7.00082266659413,6.93016218936919,6.93016218936919,24101.1675392266,0.0,1.0
1996-07-29,13.0,13.13,12.88,12.88,91700,7.06604772249408,7.13670819971902,7.00082266659413,7.00082266659413,168708.172774586,0.0,1.0
1996-07-30,12.63,12.88,12.63,12.63,16100,6.86493713346924,7.00082266659413,6.86493713346924,6.86493713346924,29620.5188840876,0.0,1.0
1996-07-31,13.13,13.25,12.75,12.81,293000,7.13670819971902,7.20193325561896,6.93016218936919,6.96277471731916,539056.648014762,0.0,1.0
1996-08-01,13.2,13.25,13.13,13.13,220500,7.17475614899398,7.20193325561896,7.13670819971902,7.13670819971902,405672.323847287,0.0,1.0
1996-08-02,13.25,13.37,13.13,13.37,69300,7.20193325561896,7.26715831151891,7.13670819971902,7.26715831151891,127497.01606629,0.0,1.0
1996-08-05,14.0,14.13,13.87,14.05,92100,7.60958985499362,7.68025033221856,7.53892937776868,7.6367669616186,169444.086287234,0.0,1.0
1996-08-06,13.75,14.0,13.75,14.0,69000,7.47370432186873,7.60958985499362,7.47370432186873,7.60958985499362,126945.080931804,0.0,1.0
1996-08-07,13.5,13.62,13.5,13.5,1600,7.33781878874385,7.40304384464379,7.33781878874385,7.33781878874385,2943.65405059256,0.0,1.0
1996-08-08,13.25,13.37,13.25,13.37,3500,7.20193325561896,7.26715831151891,7.20193325561896,7.26715831151891,6439.24323567122,0.0,1.0
1996-08-09,13.37,13.37,13.13,13.13,2700,7.26715831151891,7.26715831151891,7.13670819971902,7.13670819971902,4967.41621037494,0.0,1.0
1996-08-12,13.25,13.31,13.13,13.13,18800,7.20193325561896,7.23454578356893,7.13670819971902,7.13670819971902,34587.9350944626,0.0,1.0
1996-08-13,13.37,13.37,13.13,13.13,5100,7.26715831151891,7.26715831151891,7.13670819971902,7.13670819971902,9382.89728626377,0.0,1.0
1996-08-14,12.88,13.13,12.88,13.0,20600,7.00082266659413,7.13670819971902,7.00082266659413,7.06604772249408,37899.5459013792,0.0,1.0
1996-08-15,12.75,12.88,12.75,12.75,76200,6.93016218936919,7.00082266659413,6.93016218936919,6.93016218936919,140191.524159471,0.0,1.0
1996-08-16,12.63,12.75,12.37,12.5,136600,6.86493713346924,6.93016218936919,6.72361617901936,6.7942766562443,251314.46456934,0.0,1.0
1996-08-19,12.37,12.75,12.37,12.37,41200,6.72361617901936,6.93016218936919,6.72361617901936,6.72361617901936,75799.0918027584,0.0,1.0
1996-08-20,12.25,12.5,12.25,12.5,27900,6.65839112311942,6.7942766562443,6.65839112311942,6.7942766562443,51329.9675072077,0.0,1.0
1996-08-21,12.25,12.37,12.12,12.25,47100,6.65839112311942,6.72361617901936,6.58773064589448,6.65839112311942,86653.8161143184,0.0,1.0
1996-08-22,12.25,12.42,12.12,12.12,55200,6.65839112311942,6.75079328564434,6.58773064589448,6.58773064589448,101556.064745443,0.0,1.0
1996-08-23,12.75,12.75,12.5,12.5,163800,6.93016218936919,6.93016218936919,6.7942766562443,6.7942766562443,301356.583429413,0.0,1.0
1996-08-26,12.63,12.88,12.63,12.75,175800,6.86493713346924,7.00082266659413,6.86493713346924,6.93016218936919,323433.988808857,0.0,1.0
1996-08-27,13.0,13.0,12.75,12.75,225900,7.06604772249408,7.06604772249408,6.93016218936919,6.93016218936919,415607.156268036,0.0,1.0
1996-08-28,13.13,13.13,12.8,12.8,366200,7.13670819971902,7.13670819971902,6.95733929599417,6.95733929599417,673728.820829371,0.0,1.0
1996-08-29,13.13,13.13,12.88,12.88,242600,7.13670819971902,7.13670819971902,7.00082266659413,7.00082266659413,446331.545421096,0.0,1.0
1996-08-30,12.88,12.95,12.75,12.88,68700,7.00082266659413,7.0388706158691,6.93016218936919,7.00082266659413,126393.145797318,0.0,1.0
1996-09-03,12.75,12.88,12.75,12.75,58300,6.93016218936919,7.00082266659413,6.93016218936919,6.93016218936919,107259.394468466,0.0,1.0
1996-09-04,13.0,13.0,12.75,13.0,9100,7.06604772249408,7.06604772249408,6.93016218936919,7.06604772249408,16742.0324127452,0.0,1.0
1996-09-05,12.88,12.88,12.63,12.75,11300,7.00082266659413,7.00082266659413,6.86493713346924,6.93016218936919,20789.5567323099,0.0,1.0
1996-09-06,12.5,12.75,12.48,12.75,87300,6.7942766562443,6.93016218936919,6.78340581359431,6.93016218936919,160613.124135456,0.0,1.0
1996-09-09,12.25,12.44,12.12,12.44,20000,6.65839112311942,6.76166412829433,6.58773064589448,6.76166412829433,36795.675632407,0.0,1.0
1996-09-10,12.12,12.25,12.12,12.12,8300,6.58773064589448,6.65839112311942,6.58773064589448,6.58773064589448,15270.2053874489,0.0,1.0
1996-09-11,12.12,12.36,12.12,12.12,21700,6.58773064589448,6.71818075769437,6.58773064589448,6.58773064589448,39923.3080611615,0.0,1.0
1996-09-12,12.12,12.25,11.87,12.12,23300,6.58773064589448,6.65839112311942,6.45184511276959,6.58773064589448,42866.9621117541,0.0,1.0
1996-09-13,12.25,12.25,12.25,12.25,5500,6.65839112311942,6.65839112311942,6.65839112311942,6.65839112311942,10118.8107989119,0.0,1.0
1996-09-16,12.12,12.25,12.0,12.12,18300,6.58773064589448,6.65839112311942,6.52250558999453,6.58773064589448,33668.0432036524,0.0,1.0
1996-09-17,12.0,12.25,12.0,12.12,29300,6.52250558999453,6.65839112311942,6.52250558999453,6.58773064589448,53905.6648014762,0.0,1.0
1996-09-18,12.0,12.0,11.75,12.0,21500,6.52250558999453,6.52250558999453,6.38662005686964,6.52250558999453,39555.3513048375,0.0,1.0
1996-09-19,11.55,11.75,11.38,11.75,107600,6.27791163036974,6.38662005686964,6.18550946784481,6.38662005686964,197960.734902349,0.0,1.0
1996-09-20,11.17,11.38,11.13,11.38,137800,6.07136562001991,6.18550946784481,6.04962393471993,6.18550946784481,253522.205107284,0.0,1.0
1996-09-23,11.0,11.25,11.0,11.25,36900,5.97896345749499,6.11484899061987,5.97896345749499,6.11484899061987,67888.0215417908,0.0,1.0
1996-09-24,11.13,11.38,11.13,11.19,58200,6.04962393471993,6.18550946784481,6.04962393471993,6.0822364626699,107075.416090304,0.0,1.0
1996-09-25,11.38,11.5,11.25,11.25,122600,6.18550946784481,6.25073452374476,6.11484899061987,6.11484899061987,225557.491626655,0.0,1.0
1996-09-26,11.0,11.25,10.98,11.13,54300,5.97896345749499,6.11484899061987,5.968092614845,6.04962393471993,99900.2593419849,0.0,1.0
1996-09-27,11.0,11.13,11.0,11.0,50900,5.97896345749499,6.04962393471993,5.97896345749499,5.97896345749499,93644.9944844757,0.0,1.0
1996-09-30,10.8,11.0,10.75,11.0,87600,5.87025503099508,5.97896345749499,5.8430779243701,5.97896345749499,161165.059269942,0.0,1.0
1996-10-01,11.38,11.38,11.0,11.13,88400,6.18550946784481,6.18550946784481,5.97896345749499,6.04962393471993,162636.886295239,0.0,1.0
1996-10-02,11.87,12.0,11.75,11.75,134700,6.45184511276959,6.52250558999453,6.38662005686964,6.38662005686964,247818.875384261,0.0,1.0
1996-10-03,11.87,11.87,11.75,11.75,13800,6.45184511276959,6.45184511276959,6.38662005686964,6.38662005686964,25389.0161863608,0.0,1.0
1996-10-04,11.87,11.87,11.63,11.75,62500,6.45184511276959,6.45184511276959,6.3213950009697,6.38662005686964,114986.486351272,0.0,1.0
1996-10-07,11.75,11.87,11.75,11.75,16000,6.38662005686964,6.45184511276959,6.38662005686964,6.38662005686964,29436.5405059256,0.0,1.0
1996-10-08,12.0,12.0,11.87,11.87,148600,6.52250558999453,6.52250558999453,6.45184511276959,6.45184511276959,273391.869948784,0.0,1.0
1996-10-09,12.0,12.09,11.87,12.0,33700,6.52250558999453,6.57142438191949,6.45184511276959,6.52250558999453,62000.7134406057,0.0,1.0
1996-10-10,11.87,12.0,11.87,11.87,48400,6.45184511276959,6.52250558999453,6.45184511276959,6.45184511276959,89045.5350304249,0.0,1.0
1996-10-11,12.12,12.12,11.87,11.87,107100,6.58773064589448,6.58773064589448,6.45184511276959,6.45184511276959,197040.843011539,0.0,1.0
1996-10-14,12.06,12.12,12.0,12.0,19500,6.5551181179445,6.58773064589448,6.52250558999453,6.52250558999453,35875.7837415968,0.0,1.0
1996-10-15,12.0,12.12,12.0,12.12,5300,6.52250558999453,6.58773064589448,6.52250558999453,6.58773064589448,9750.85404258785,0.0,1.0
1996-10-16,12.0,12.0,11.75,12.0,29200,6.52250558999453,6.52250558999453,6.38662005686964,6.52250558999453,53721.6864233142,0.0,1.0
1996-10-17,11.87,12.0,11.75,12.0,11100,6.45184511276959,6.52250558999453,6.38662005686964,6.52250558999453,20421.5999759859,0.0,1.0
1996-10-18,11.84,11.91,11.75,11.75,26000,6.4355388487946,6.47358679806957,6.38662005686964,6.38662005686964,47834.3783221291,0.0,1.0
1996-10-21,12.0,12.12,11.87,11.87,26100,6.52250558999453,6.58773064589448,6.45184511276959,6.45184511276959,48018.3567002911,0.0,1.0
1996-10-22,12.37,12.5,12.0,12.0,63800,6.72361617901936,6.7942766562443,6.52250558999453,6.52250558999453,117378.205267378,0.0,1.0
1996-10-23,12.25,12.5,12.25,12.37,30400,6.65839112311942,6.7942766562443,6.65839112311942,6.72361617901936,55929.4269612586,0.0,1.0
1996-10-24,12.0,12.0,11.87,12.0,17200,6.52250558999453,6.52250558999453,6.45184511276959,6.52250558999453,31644.28104387,0.0,1.0
1996-10-25,12.0,12.0,11.87,11.87,11700,6.52250558999453,6.52250558999453,6.45184511276959,6.45184511276959,21525.4702449581,0.0,1.0
1996-10-28,12.25,12.37,12.12,12.12,313700,6.65839112311942,6.72361617901936,6.58773064589448,6.58773064589448,577140.172294303,0.0,1.0
1996-10-29,12.12,12.37,12.0,12.37,95800,6.58773064589448,6.72361617901936,6.52250558999453,6.72361617901936,176251.286279229,0.0,1.0
1996-10-30,12.37,12.63,12.37,12.37,35800,6.72361617901936,6.86493713346924,6.72361617901936,6.72361617901936,65864.2593820085,0.0,1.0
1996-10-31,13.19,13.19,13.13,13.13,14700,7.16932072766899,7.16932072766899,7.13670819971902,7.13670819971902,27044.8215898191,0.0,1.0
1996-11-01,13.13,13.37,13.13,13.13,12000,7.13670819971902,7.26715831151891,7.13670819971902,7.13670819971902,22077.4053794442,0.0,1.0
1996-11-04,13.37,13.37,13.13,13.13,17100,7.26715831151891,7.26715831151891,7.13670819971902,7.13670819971902,31460.3026657079,0.0,1.0
1996-11-05,13.13,13.14,13.0,13.13,42100,7.13670819971902,7.14214362104401,7.06604772249408,7.13670819971902,77454.8972062166,0.0,1.0
1996-11-06,12.63,13.0,12.63,12.88,24100,6.86493713346924,7.06604772249408,6.86493713346924,7.00082266659413,44338.7891370504,0.0,1.0
1996-11-07,12.75,13.0,12.37,12.37,247800,6.93016218936919,7.06604772249408,6.72361617901936,6.72361617901936,455898.421085522,0.0,1.0
1996-11-08,12.88,12.88,12.5,12.75,102600,7.00082266659413,7.00082266659413,6.7942766562443,6.93016218936919,188761.815994248,0.0,1.0
1996-11-11,12.75,12.88,12.5,12.5,19000,6.93016218936919,7.00082266659413,6.7942766562443,6.7942766562443,34955.8918507866,0.0,1.0
1996-11-12,13.0,13.0,12.75,12.88,88100,7.06604772249408,7.06604772249408,6.93016218936919,7.00082266659413,162084.951160753,0.0,1.0
1996-11-13,12.88,13.13,12.81,13.0,181800,7.00082266659413,7.13670819971902,6.96277471731916,7.06604772249408,334472.691498579,0.0,1.0
1996-11-14,12.75,13.0,12.63,12.88,51600,6.93016218936919,7.06604772249408,6.86493713346924,7.00082266659413,94932.84313161,0.0,1.0
1996-11-15,12.7,12.83,12.63,12.75,158200,6.90298508274421,6.97364555996915,6.86493713346924,6.93016218936919,291053.794252339,0.0,1.0
1996-11-18,12.63,12.63,12.63,12.63,5900,6.86493713346924,6.86493713346924,6.86493713346924,6.86493713346924,10854.7243115601,0.0,1.0
1996-11-19,12.5,12.69,12.5,12.63,46500,6.7942766562443,6.89754966141922,6.7942766562443,6.86493713346924,85549.9458453462,0.0,1.0
1996-11-20,12.75,12.75,12.63,12.63,23800,6.93016218936919,6.93016218936919,6.86493713346924,6.86493713346924,43786.8540025643,0.0,1.0
1996-11-21,12.5,12.63,12.37,12.63,77700,6.7942766562443,6.86493713346924,6.72361617901936,6.86493713346924,142951.199831901,0.0,1.0
1996-11-22,12.25,12.31,12.25,12.25,52700,6.65839112311942,6.69100365106939,6.65839112311942,6.65839112311942,96956.6052913923,0.0,1.0
1996-11-25,11.63,12.12,11.63,12.0,56700,6.3213950009697,6.58773064589448,6.3213950009697,6.52250558999453,104315.740417874,0.0,1.0
1996-11-26,11.5,11.75,11.45,11.5,107000,6.25073452374476,6.38662005686964,6.22355741711978,6.25073452374476,196856.864633377,0.0,1.0
1996-11-27,11.56,11.63,11.38,11.38,53400,6.28334705169473,6.3213950009697,6.18550946784481,6.18550946784481,98244.4539385266,0.0,1.0
1996-11-29,11.5,11.5,11.38,11.5,6900,6.25073452374476,6.25073452374476,6.18550946784481,6.25073452374476,12694.5080931804,0.0,1.0
1996-12-02,11.25,11.5,11.13,11.25,30800,6.11484899061987,6.25073452374476,6.04962393471993,6.11484899061987,56665.3404739068,0.0,1.0
1996-12-03,10.88,10.88,10.62,10.75,251000,5.91373840159504,5.91373840159504,5.77241744714516,5.8430779243701,461785.729186708,0.0,1.0
1996-12-04,10.75,11.13,10.75,11.0,173600,5.8430779243701,6.04962393471993,5.8430779243701,5.97896345749499,319386.464489293,0.0,1.0
1996-12-05,11.13,11.13,10.75,10.75,166800,6.04962393471993,6.04962393471993,5.8430779243701,5.8430779243701,306875.934774274,0.0,1.0
1996-12-06,11.0,11.0,10.75,11.0,104000,5.97896345749499,5.97896345749499,5.8430779243701,5.97896345749499,191337.513288516,0.0,1.0
1996-12-09,10.62,10.88,10.62,10.75,88900,5.77241744714516,5.91373840159504,5.77241744714516,5.8430779243701,163556.778186049,0.0,1.0
1996-12-10,10.81,10.88,10.75,10.75,299300,5.87569045232007,5.91373840159504,5.8430779243701,5.8430779243701,550647.285838971,0.0,1.0
1996-12-11,10.88,11.0,10.75,11.0,197000,5.91373840159504,5.97896345749499,5.8430779243701,5.97896345749499,362437.404979209,0.0,1.0
1996-12-12,10.62,10.88,10.62,10.62,67900,5.77241744714516,5.91373840159504,5.77241744714516,5.77241744714516,124921.318772022,0.0,1.0
1996-12-13,10.56,10.75,10.5,10.5,52300,5.73980491919519,5.8430779243701,5.70719239124521,5.70719239124521,96220.6917787442,0.0,1.0
1996-12-16,10.37,10.5,10.37,10.5,13100,5.63653191402027,5.70719239124521,5.63653191402027,5.70719239124521,24101.1675392266,0.0,1.0
1996-12-17,10.37,10.5,10.12,10.25,31500,5.63653191402027,5.70719239124521,5.50064638089539,5.57130685812033,57953.189121041,0.0,1.0
1996-12-18,10.25,10.5,10.19,10.5,108000,5.57130685812033,5.70719239124521,5.53869433017036,5.70719239124521,198696.648414998,0.0,1.0
1996-12-19,10.12,10.37,10.12,10.37,17000,5.50064638089539,5.63653191402027,5.50064638089539,5.63653191402027,31276.3242875459,0.0,1.0
1996-12-20,10.12,10.5,10.12,10.25,46400,5.50064638089539,5.70719239124521,5.50064638089539,5.57130685812033,85365.9674671841,0.0,1.0
1996-12-23,10.31,10.37,10.12,10.12,12000,5.6039193860703,5.63653191402027,5.50064638089539,5.50064638089539,22077.4053794442,0.0,1.0
1996-12-24,10.31,10.31,10.12,10.12,3500,5.68952727193898,5.68952727193898,5.58467662386251,5.58467662386251,6342.35469403107,0.1575,1.0
1996-12-26,10.25,10.25,10.0,10.0,19100,5.65641654096746,5.65641654096746,5.51845516191948,5.51845516191948,34611.1356159982,0.0,1.0
1996-12-27,10.06,10.25,10.0,10.12,50800,5.55156589289099,5.65641654096746,5.51845516191948,5.58467662386251,92054.7481305082,0.0,1.0
1996-12-30,10.12,10.37,10.12,10.25,28500,5.58467662386251,5.7226380029105,5.58467662386251,5.65641654096746,51644.8882228245,0.0,1.0
1996-12-31,10.0,10.37,10.0,10.25,27100,5.51845516191948,5.7226380029105,5.51845516191948,5.65641654096746,49107.946345212,0.0,1.0
1997-01-02,10.12,10.25,10.0,10.25,24900,5.58467662386251,5.65641654096746,5.51845516191948,5.65641654096746,45121.3233946782,0.0,1.0
1997-01-03,9.88,10.12,9.88,10.0,31200,5.45223369997644,5.58467662386251,5.45223369997644,5.51845516191948,56537.5618439342,0.0,1.0
1997-01-06,9.75,9.88,9.5,9.75,159800,5.38049378287149,5.45223369997644,5.2425324038235,5.38049378287149,289573.794316047,0.0,1.0
1997-01-07,9.69,9.75,9.63,9.75,24000,5.34738305189997,5.38049378287149,5.31427232092846,5.38049378287149,43490.4321876417,0.0,1.0
1997-01-08,9.44,9.63,9.38,9.5,33900,5.20942167285198,5.31427232092846,5.17631094188047,5.2425324038235,61430.2354650439,0.0,1.0
1997-01-09,9.63,9.75,9.63,9.75,159500,5.31427232092846,5.38049378287149,5.31427232092846,5.38049378287149,289030.163913702,0.0,1.0
1997-01-10,9.69,9.75,9.5,9.63,105600,5.34738305189997,5.38049378287149,5.2425324038235,5.31427232092846,191357.901625623,0.0,1.0
1997-01-13,9.88,9.88,9.63,9.63,239100,5.45223369997644,5.45223369997644,5.31427232092846,5.31427232092846,433273.43066938,0.0,1.0
1997-01-14,9.63,9.83,9.38,9.75,112200,5.31427232092846,5.42464142416685,5.17631094188047,5.38049378287149,203317.770477225,0.0,1.0
1997-01-15,9.38,9.63,9.25,9.5,187800,5.17631094188047,5.31427232092846,5.10457102477551,5.2425324038235,340312.631868296,0.0,1.0
1997-01-16,9.38,9.56,9.25,9.44,138500,5.17631094188047,5.27564313479502,5.10457102477551,5.20942167285198,250976.035749515,0.0,1.0
1997-01-17,9.38,9.63,9.38,9.38,14200,5.17631094188047,5.31427232092846,5.17631094188047,5.17631094188047,25731.8390443546,0.0,1.0
1997-01-20,9.44,9.5,9.25,9.38,36100,5.20942167285198,5.2425324038235,5.10457102477551,5.17631094188047,65416.8584155777,0.0,1.0
1997-01-21,9.19,9.5,9.19,9.31,18800,5.071460293804,5.2425324038235,5.071460293804,5.13768175574703,34067.5052136526,0.0,1.0
1997-01-22,9.12,9.12,9.0,9.0,109100,5.03283110767056,5.03283110767056,4.96660964572753,4.96660964572753,197700.256319654,0.0,1.0
1997-01-23,9.12,9.12,8.87,9.0,389900,5.03283110767056,5.03283110767056,4.89486972862257,4.96660964572753,706538.312915062,0.0,1.0
1997-01-24,9.19,9.38,9.19,9.2,160200,5.071460293804,5.17631094188047,5.071460293804,5.07697874896592,290298.634852508,0.0,1.0
1997-01-27,9.5,9.69,9.25,9.25,126200,5.2425324038235,5.34738305189997,5.10457102477551,5.10457102477551,228687.189253349,0.0,1.0
1997-01-28,9.81,9.81,9.56,9.63,172700,5.41360451384301,5.41360451384301,5.27564313479502,5.31427232092846,312949.901616904,0.0,1.0
1997-01-29,9.75,9.75,9.56,9.69,33700,5.38049378287149,5.38049378287149,5.27564313479502,5.34738305189997,61067.8151968135,0.0,1.0
1997-01-30,9.12,9.5,9.12,9.38,47700,5.03283110767056,5.2425324038235,5.03283110767056,5.17631094188047,86437.2339729378,0.0,1.0
1997-01-31,9.09,9.25,9.0,9.19,84200,5.0162757421848,5.10457102477551,4.96660964572753,5.071460293804,152578.932924976,0.0,1.0
1997-02-03,9.75,9.75,9.25,9.25,445500,5.38049378287149,5.38049378287149,5.10457102477551,5.10457102477551,807291.147483098,0.0,1.0
1997-02-04,9.75,9.88,9.63,9.81,157400,5.38049378287149,5.45223369997644,5.31427232092846,5.41360451384301,285224.751097283,0.0,1.0
1997-02-05,9.69,9.75,9.5,9.69,89600,5.34738305189997,5.38049378287149,5.2425324038235,5.34738305189997,162364.280167196,0.0,1.0
1997-02-06,9.63,9.75,9.63,9.75,21400,5.31427232092846,5.38049378287149,5.31427232092846,5.38049378287149,38778.9687006471,0.0,1.0
1997-02-07,9.69,9.75,9.5,9.56,332300,5.34738305189997,5.38049378287149,5.2425324038235,5.27564313479502,602161.275664722,0.0,1.0
1997-02-10,10.12,10.12,9.63,9.75,757500,5.58467662386251,5.58467662386251,5.31427232092846,5.38049378287149,1372666.76592244,0.0,1.0
1997-02-11,10.0,10.12,9.91,10.0,236400,5.51845516191948,5.58467662386251,5.4687890654622,5.51845516191948,428380.75704827,0.0,1.0
1997-02-12,10.12,10.37,9.81,10.0,239000,5.58467662386251,5.7226380029105,5.41360451384301,5.51845516191948,433092.220535265,0.0,1.0
1997-02-13,10.12,10.25,10.0,10.25,154500,5.58467662386251,5.65641654096746,5.51845516191948,5.65641654096746,279969.657207943,0.0,1.0
1997-02-14,10.5,10.62,10.0,10.25,100600,5.79437792001545,5.86059938195848,5.51845516191948,5.65641654096746,182297.394919865,0.0,1.0
1997-02-18,10.81,10.88,10.5,10.62,681900,5.96545003003495,6.00407921616839,5.79437792001545,5.86059938195848,1235671.90453137,0.0,1.0
1997-02-19,10.88,11.0,10.62,10.88,92500,6.00407921616839,6.07030067811142,5.86059938195848,6.00407921616839,167619.374056536,0.0,1.0
1997-02-20,11.13,11.13,10.62,10.88,209300,6.14204059521638,6.14204059521638,5.86059938195848,6.00407921616839,379272.810703058,0.0,1.0
1997-02-21,10.88,11.13,10.75,11.13,170400,6.00407921616839,6.14204059521638,5.93233929906344,6.14204059521638,308782.068532256,0.0,1.0
1997-02-24,11.25,11.25,11.0,11.25,130400,6.20826205715941,6.20826205715941,6.07030067811142,6.20826205715941,236298.014886186,0.0,1.0
1997-02-25,11.5,11.5,11.13,11.38,72900,6.3462234362074,6.3462234362074,6.14204059521638,6.28000197426436,132102.187769961,0.0,1.0
1997-02-26,11.25,11.63,11.25,11.5,126700,6.20826205715941,6.41796335331235,6.20826205715941,6.3462234362074,229593.239923925,0.0,1.0
1997-02-27,11.38,11.75,11.38,11.63,80900,6.28000197426436,6.48418481525538,6.28000197426436,6.41796335331235,146598.998499176,0.0,1.0
1997-02-28,11.5,11.5,11.13,11.5,72300,6.3462234362074,6.3462234362074,6.14204059521638,6.3462234362074,131014.92696527,0.0,1.0
1997-03-03,11.25,11.5,11.0,11.25,161200,6.20826205715941,6.3462234362074,6.07030067811142,6.20826205715941,292110.73619366,0.0,1.0
1997-03-04,11.0,11.13,10.75,11.0,439900,6.07030067811142,6.14204059521638,5.93233929906344,6.07030067811142,797143.379972649,0.0,1.0
1997-03-05,10.5,10.62,10.25,10.62,495900,5.79437792001545,5.86059938195848,5.65641654096746,5.86059938195848,898621.055077146,0.0,1.0
1997-03-06,10.62,10.75,10.5,10.5,437100,5.86059938195848,5.93233929906344,5.79437792001545,5.79437792001545,792069.496217424,0.0,1.0
1997-03-07,10.25,10.62,10.12,10.5,256000,5.65641654096746,5.86059938195848,5.58467662386251,5.79437792001545,463897.943334844,0.0,1.0
1997-03-10,10.62,10.75,10.25,10.37,293200,5.86059938195848,5.93233929906344,5.65641654096746,5.7226380029105,531308.113225689,0.0,1.0
1997-03-11,10.75,11.0,10.75,11.0,230400,5.93233929906344,6.07030067811142,5.93233929906344,6.07030067811142,417508.14900136,0.0,1.0
1997-03-12,11.13,11.13,10.75,11.0,53100,6.14204059521638,6.14204059521638,5.93233929906344,6.07030067811142,96222.5812151571,0.0,1.0
1997-03-13,10.75,11.0,10.75,11.0,145400,5.93233929906344,6.07030067811142,5.93233929906344,6.07030067811142,263479.535003462,0.0,1.0
1997-03-14,10.37,10.62,10.12,10.5,178300,5.7226380029105,5.86059938195848,5.58467662386251,5.79437792001545,323097.669127354,0.0,1.0
1997-03-17,10.06,10.25,9.94,10.25,306300,5.55156589289099,5.65641654096746,5.48534443094796,5.65641654096746,555046.640794777,0.0,1.0
1997-03-18,9.81,9.94,9.75,9.94,214900,5.41360451384301,5.48534443094796,5.38049378287149,5.48534443094796,389420.578213508,0.0,1.0
1997-03-19,10.12,10.12,9.81,9.94,85400,5.58467662386251,5.58467662386251,5.41360451384301,5.48534443094796,154753.454534358,0.0,1.0
1997-03-20,9.81,10.0,9.75,10.0,130400,5.41360451384301,5.51845516191948,5.38049378287149,5.51845516191948,236298.014886186,0.0,1.0
1997-03-21,9.88,9.88,9.75,9.88,73400,5.45223369997644,5.45223369997644,5.38049378287149,5.45223369997644,133008.238440537,0.0,1.0
1997-03-24,9.5,9.63,9.38,9.63,214600,5.2425324038235,5.31427232092846,5.17631094188047,5.31427232092846,388876.947811163,0.0,1.0
1997-03-25,9.31,9.38,9.25,9.38,133500,5.13768175574703,5.17631094188047,5.10457102477551,5.17631094188047,241915.529043757,0.0,1.0
1997-03-26,9.31,9.34,9.12,9.25,132100,5.13768175574703,5.15423712123279,5.03283110767056,5.10457102477551,239378.587166144,0.0,1.0
1997-03-27,9.19,9.31,9.06,9.25,57900,5.071460293804,5.13768175574703,4.99972037669905,5.10457102477551,104920.667652685,0.0,1.0
1997-03-31,9.25,9.31,9.0,9.06,66900,5.10457102477551,5.13768175574703,4.96660964572753,4.99972037669905,121229.579723051,0.0,1.0
1997-04-01,9.12,9.19,9.03,9.12,56800,5.03283110767056,5.071460293804,4.98316501121329,5.03283110767056,102927.356177419,0.0,1.0
1997-04-02,9.05,9.19,9.0,9.19,86100,4.99420192153713,5.071460293804,4.96660964572753,5.071460293804,156021.925473164,0.0,1.0
1997-04-03,9.19,9.22,9.0,9.12,63700,5.071460293804,5.08801565928976,4.96660964572753,5.03283110767056,115430.855431366,0.0,1.0
1997-04-04,9.12,9.25,9.06,9.25,9900,5.03283110767056,5.10457102477551,4.99972037669905,5.10457102477551,17939.8032774022,0.0,1.0
1997-04-07,9.31,9.44,9.25,9.38,27000,5.13768175574703,5.20942167285198,5.10457102477551,5.17631094188047,48926.7362110969,0.0,1.0
1997-04-08,9.44,9.56,9.31,9.5,60300,5.20942167285198,5.27564313479502,5.13768175574703,5.2425324038235,109269.71087145,0.0,1.0
1997-04-09,9.38,9.56,9.38,9.56,13300,5.17631094188047,5.27564313479502,5.17631094188047,5.27564313479502,24100.9478373181,0.0,1.0
1997-04-10,9.38,9.5,9.38,9.5,3500,5.17631094188047,5.2425324038235,5.17631094188047,5.2425324038235,6342.35469403107,0.0,1.0
1997-04-11,9.44,9.56,9.25,9.5,40800,5.20942167285198,5.27564313479502,5.10457102477551,5.2425324038235,73933.7347189909,0.0,1.0
1997-04-14,9.27,9.44,9.25,9.44,5400,5.11560793509935,5.20942167285198,5.10457102477551,5.20942167285198,9785.34724221938,0.0,1.0
1997-04-15,9.19,9.31,9.12,9.25,46000,5.071460293804,5.13768175574703,5.03283110767056,5.10457102477551,83356.6616929798,0.0,1.0
1997-04-16,9.12,9.25,9.12,9.25,54900,5.03283110767056,5.10457102477551,5.03283110767056,5.10457102477551,99484.3636292303,0.0,1.0
1997-04-17,9.19,9.28,9.12,9.12,157400,5.071460293804,5.12112639026127,5.03283110767056,5.03283110767056,285224.751097283,0.0,1.0
1997-04-18,8.81,8.87,8.69,8.81,109500,4.86175899765106,4.89486972862257,4.79553753570802,4.86175899765106,198425.096856115,0.0,1.0
1997-04-21,8.81,8.94,8.81,8.81,65800,4.86175899765106,4.93349891475601,4.86175899765106,4.86175899765106,119236.268247784,0.0,1.0
1997-04-22,8.87,9.0,8.69,9.0,105500,4.89486972862257,4.96660964572753,4.79553753570802,4.96660964572753,191176.691491508,0.0,1.0
1997-04-23,8.62,8.69,8.62,8.69,22600,4.75690834957459,4.79553753570802,4.75690834957459,4.79553753570802,40953.4903100292,0.0,1.0
1997-04-24,8.62,8.69,8.56,8.69,70700,4.75690834957459,4.79553753570802,4.72379761860307,4.79553753570802,128115.564819428,0.0,1.0
1997-04-25,8.62,8.69,8.5,8.69,18100,4.75690834957459,4.79553753570802,4.69068688763155,4.79553753570802,32799.0342748464,0.0,1.0
1997-04-28,8.5,8.69,8.5,8.69,64300,4.69068688763155,4.79553753570802,4.69068688763155,4.79553753570802,116518.116236057,0.0,1.0
1997-04-29,8.38,8.56,8.31,8.47,95700,4.62446542568852,4.72379761860307,4.58583623955508,4.6741315221458,173418.098348221,0.0,1.0
1997-04-30,8.53,8.56,8.31,8.56,23600,4.70724225311731,4.72379761860307,4.58583623955508,4.72379761860307,42765.591651181,0.0,1.0
1997-05-01,8.44,8.53,8.31,8.31,52400,4.65757615666004,4.70724225311731,4.58583623955508,4.58583623955508,94954.1102763509,0.0,1.0
1997-05-02,8.38,8.5,8.38,8.38,34400,4.62446542568852,4.69068688763155,4.62446542568852,4.62446542568852,62336.2861356197,0.0,1.0
1997-05-05,8.75,8.81,8.5,8.62,56100,4.82864826667954,4.86175899765106,4.69068688763155,4.75690834957459,101658.885238612,0.0,1.0
1997-05-06,8.56,8.81,8.56,8.81,62400,4.72379761860307,4.86175899765106,4.72379761860307,4.86175899765106,113075.123687868,0.0,1.0
1997-05-07,8.62,8.62,8.5,8.5,24200,4.75690834957459,4.75690834957459,4.69068688763155,4.69068688763155,43852.852455872,0.0,1.0
1997-05-08,8.5,8.75,8.5,8.62,126400,4.69068688763155,4.82864826667954,4.69068688763155,4.75690834957459,229049.60952158,0.0,1.0
1997-05-09,9.0,9.0,8.69,8.69,230800,4.96660964572753,4.96660964572753,4.79553753570802,4.79553753570802,418232.98953782,0.0,1.0
1997-05-12,9.12,9.31,9.06,9.12,165900,5.03283110767056,5.13768175574703,4.99972037669905,5.03283110767056,300627.612497073,0.0,1.0
1997-05-13,9.11,9.19,9.06,9.12,44500,5.02731265250864,5.071460293804,4.99972037669905,5.03283110767056,80638.5096812523,0.0,1.0
1997-05-14,9.0,9.19,8.81,9.0,322700,4.96660964572753,5.071460293804,4.86175899765106,4.96660964572753,584765.102789665,0.0,1.0
1997-05-15,9.12,9.38,9.12,9.38,211000,5.03283110767056,5.17631094188047,5.03283110767056,5.17631094188047,382353.382983016,0.0,1.0
1997-05-16,9.0,9.12,8.87,9.12,20300,4.96660964572753,5.03283110767056,4.89486972862257,5.03283110767056,36785.6572253802,0.0,1.0
1997-05-19,8.87,8.94,8.62,8.94,21000,4.89486972862257,4.93349891475601,4.75690834957459,4.93349891475601,38054.1281641865,0.0,1.0
1997-05-20,8.87,9.0,8.81,9.0,36800,4.89486972862257,4.96660964572753,4.86175899765106,4.96660964572753,66685.3293543839,0.0,1.0
1997-05-21,8.87,9.0,8.81,8.81,11000,4.89486972862257,4.96660964572753,4.86175899765106,4.86175899765106,19933.1147526691,0.0,1.0
1997-05-22,8.87,8.87,8.75,8.75,23400,4.89486972862257,4.89486972862257,4.82864826667954,4.82864826667954,42403.1713829507,0.0,1.0
1997-05-23,8.62,8.75,8.62,8.75,40700,4.75690834957459,4.82864826667954,4.75690834957459,4.82864826667954,73752.5245848756,0.0,1.0
1997-05-27,8.62,8.75,8.62,8.62,61300,4.75690834957459,4.82864826667954,4.75690834957459,4.75690834957459,111081.812212601,0.0,1.0
1997-05-28,8.75,8.75,8.5,8.62,67300,4.82864826667954,4.82864826667954,4.69068688763155,4.75690834957459,121954.420259512,0.0,1.0
1997-05-29,8.5,8.75,8.38,8.62,72400,4.69068688763155,4.82864826667954,4.62446542568852,4.75690834957459,131196.137099386,0.0,1.0
1997-05-30,8.5,8.56,8.38,8.56,39000,4.69068688763155,4.72379761860307,4.62446542568852,4.72379761860307,70671.9523049178,0.0,1.0
1997-06-02,8.5,8.5,8.38,8.5,32500,4.69068688763155,4.69068688763155,4.62446542568852,4.69068688763155,58893.2935874315,0.0,1.0
1997-06-03,8.38,8.44,8.25,8.38,48400,4.62446542568852,4.65757615666004,4.55272550858357,4.62446542568852,87705.704911744,0.0,1.0
1997-06-04,8.23,8.25,8.13,8.25,27200,4.54168859825973,4.55272550858357,4.48650404664053,4.55272550858357,49289.1564793272,0.0,1.0
1997-06-05,8.06,8.25,8.0,8.0,44400,4.4478748605071,4.55272550858357,4.41476412953558,4.41476412953558,80457.299547137,0.0,1.0
1997-06-06,8.13,8.31,8.13,8.19,19100,4.48650404664053,4.58583623955508,4.48650404664053,4.51961477761205,34611.1356159982,0.0,1.0
1997-06-09,8.06,8.31,8.06,8.31,66200,4.4478748605071,4.58583623955508,4.4478748605071,4.58583623955508,119961.108784245,0.0,1.0
1997-06-10,8.25,8.25,8.06,8.25,71800,4.55272550858357,4.55272550858357,4.4478748605071,4.55272550858357,130108.876294695,0.0,1.0
1997-06-11,8.0,8.19,8.0,8.19,96900,4.41476412953558,4.51961477761205,4.41476412953558,4.51961477761205,175592.619957603,0.0,1.0
1997-06-12,8.0,8.06,7.81,8.06,89300,4.41476412953558,4.4478748605071,4.30991348145911,4.4478748605071,161820.64976485,0.0,1.0
1997-06-13,7.62,7.81,7.56,7.81,116300,4.20506283338264,4.30991348145911,4.17195210241112,4.30991348145911,210747.385975947,0.0,1.0
1997-06-16,7.62,7.81,7.62,7.62,53400,4.20506283338264,4.30991348145911,4.20506283338264,4.20506283338264,96766.2116175027,0.0,1.0
1997-06-17,7.75,7.75,7.5,7.75,60800,4.27680275048759,4.27680275048759,4.13884137143961,4.27680275048759,110175.761542026,0.0,1.0
1997-06-18,7.47,7.69,7.44,7.56,202100,4.12228600595385,4.24369201951608,4.10573064046809,4.17195210241112,366225.681046766,0.0,1.0
1997-06-19,7.25,7.37,7.12,7.31,186900,4.00087999239162,4.06710145433465,3.92914007528667,4.03399072336314,338681.740661259,0.0,1.0
1997-06-20,7.19,7.25,7.0,7.25,131400,3.9677692614201,4.00087999239162,3.86291861334363,4.00087999239162,238110.116227338,0.0,1.0
1997-06-23,7.0,7.12,6.94,7.12,245800,3.86291861334363,3.92914007528667,3.82980788237212,3.92914007528667,445414.509655097,0.0,1.0
1997-06-24,7.19,7.19,7.0,7.09,124300,3.9677692614201,3.9677692614201,3.86291861334363,3.91258470980091,225244.196705161,0.0,1.0
1997-06-25,7.0,7.06,6.88,7.06,73700,3.9539731235153,3.98786432171686,3.88619072711218,3.98786432171686,130476.35476625,0.165,1.0
1997-06-26,7.12,7.25,7.05,7.06,71500,4.02175551991842,4.09518644935514,3.98221578868327,3.98786432171686,126581.538206063,0.0,1.0
1997-06-27,7.0,7.12,6.88,7.12,78900,3.9539731235153,4.02175551991842,3.88619072711218,4.02175551991842,139682.2848176,0.0,1.0
1997-06-30,6.75,6.94,6.75,6.88,68900,3.81275979767547,3.92008192531374,3.81275979767547,3.88619072711218,121978.573180388,0.0,1.0
1997-07-01,6.88,6.95,6.75,6.81,38300,3.88619072711218,3.92573045834734,3.81275979767547,3.84665099587703,67805.2155705207,0.0,1.0
1997-07-02,6.94,6.94,6.75,6.75,70800,3.92008192531374,3.92008192531374,3.81275979767547,3.81275979767547,125342.278391459,0.0,1.0
1997-07-03,6.75,6.94,6.75,6.88,33600,3.81275979767547,3.92008192531374,3.81275979767547,3.88619072711218,59484.4711010312,0.0,1.0
1997-07-07,6.44,6.69,6.44,6.69,292900,3.63765527363408,3.77886859947391,3.63765527363408,3.77886859947391,518541.713853929,0.0,1.0
1997-07-08,6.75,6.75,6.5,6.5,154000,3.81275979767547,3.81275979767547,3.67154647183564,3.67154647183564,272637.15921306,0.0,1.0
1997-07-09,6.56,6.63,6.44,6.56,179800,3.7054376700372,3.74497740127235,3.63765527363408,3.7054376700372,318312.735237065,0.0,1.0
1997-07-10,6.69,6.81,6.56,6.75,170700,3.77886859947391,3.84665099587703,3.7054376700372,3.81275979767547,302202.357647203,0.0,1.0
1997-07-11,7.5,7.56,6.75,6.81,198800,4.23639977519497,4.27029097339653,3.81275979767547,3.84665099587703,351949.787347768,0.0,1.0
1997-07-14,7.19,7.44,7.19,7.37,171300,4.06129525115358,4.20250857699341,4.06129525115358,4.16296884575826,303264.580345435,0.0,1.0
1997-07-15,7.06,7.37,7.06,7.31,133900,3.98786432171686,4.16296884575826,3.98786432171686,4.1290776475567,237052.698822264,0.0,1.0
1997-07-16,6.94,7.12,6.94,7.12,148900,3.92008192531374,4.02175551991842,3.92008192531374,4.02175551991842,263608.266278082,0.0,1.0
1997-07-17,7.19,7.31,6.94,7.12,80600,4.06129525115358,4.1290776475567,3.92008192531374,4.02175551991842,142691.915795926,0.0,1.0
1997-07-18,7.44,7.44,7.06,7.25,135100,4.20250857699341,4.20250857699341,3.98786432171686,4.09518644935514,239177.144218729,0.0,1.0
1997-07-21,7.31,7.37,7.19,7.25,58300,4.1290776475567,4.16296884575826,4.06129525115358,4.09518644935514,103212.638844944,0.0,1.0
1997-07-22,7.06,7.31,7.06,7.12,121600,3.98786432171686,4.1290776475567,3.98786432171686,4.02175551991842,215277.133508494,0.0,1.0
1997-07-23,7.12,7.12,6.88,7.12,23600,4.02175551991842,4.02175551991842,3.88619072711218,4.02175551991842,41780.7594638195,0.0,1.0
1997-07-24,6.88,7.0,6.69,6.88,119100,3.88619072711218,3.9539731235153,3.77886859947391,3.88619072711218,210851.205599191,0.0,1.0
1997-07-25,7.06,7.06,6.81,6.94,47600,3.98786432171686,3.98786432171686,3.84665099587703,3.92008192531374,84269.6673931275,0.0,1.0
1997-07-28,7.37,7.37,7.12,7.12,80400,4.16296884575826,4.16296884575826,4.02175551991842,4.02175551991842,142337.841563182,0.0,1.0
1997-07-29,7.31,7.37,7.19,7.37,64600,4.1290776475567,4.16296884575826,4.06129525115358,4.16296884575826,114365.977176387,0.0,1.0
1997-07-30,7.19,7.37,7.12,7.25,121200,4.06129525115358,4.16296884575826,4.02175551991842,4.09518644935514,214568.985043005,0.0,1.0
1997-07-31,7.06,7.31,7.0,7.31,162700,3.98786432171686,4.1290776475567,3.9539731235153,4.1290776475567,288039.388337434,0.0,1.0
1997-08-01,7.19,7.19,7.0,7.12,163200,4.06129525115358,4.06129525115358,3.9539731235153,4.02175551991842,288924.573919294,0.0,1.0
1997-08-04,7.12,7.19,7.0,7.19,68400,4.02175551991842,4.06129525115358,3.9539731235153,4.06129525115358,121093.387598528,0.0,1.0
1997-08-05,7.0,7.12,6.88,7.12,94100,3.9539731235153,4.02175551991842,3.88619072711218,4.02175551991842,166591.926506162,0.0,1.0
1997-08-06,6.88,7.0,6.88,7.0,28400,3.88619072711218,3.9539731235153,3.88619072711218,3.9539731235153,50278.5410496812,0.0,1.0
1997-08-07,7.06,7.25,6.88,6.88,34500,3.98786432171686,4.09518644935514,3.88619072711218,3.88619072711218,61077.8051483803,0.0,1.0
1997-08-08,7.34,7.37,7.19,7.19,40900,4.14602324665748,4.16296884575826,4.06129525115358,4.06129525115358,72408.1805961956,0.0,1.0
1997-08-11,7.62,7.69,7.5,7.5,169600,4.30418217159809,4.34372190283324,4.23639977519497,4.23639977519497,300254.94936711,0.0,1.0
1997-08-12,7.62,7.69,7.5,7.69,65800,4.30418217159809,4.34372190283324,4.23639977519497,4.34372190283324,116490.422572853,0.0,1.0
1997-08-13,7.75,7.81,7.62,7.69,93800,4.3776131010348,4.41150429923636,4.30418217159809,4.34372190283324,166060.815157045,0.0,1.0
1997-08-14,7.56,7.69,7.5,7.69,78700,4.27029097339653,4.34372190283324,4.23639977519497,4.34372190283324,139328.210584856,0.0,1.0
1997-08-15,7.56,7.56,7.5,7.56,28700,4.27029097339653,4.27029097339653,4.23639977519497,4.27029097339653,50809.6523987974,0.0,1.0
1997-08-18,7.56,7.56,7.37,7.56,65000,4.27029097339653,4.27029097339653,4.16296884575826,4.27029097339653,115074.125641876,0.0,1.0
1997-08-19,7.56,7.75,7.5,7.5,125200,4.27029097339653,4.3776131010348,4.23639977519497,4.23639977519497,221650.46969789,0.0,1.0
1997-08-20,7.31,7.62,7.31,7.5,119000,4.1290776475567,4.30418217159809,4.1290776475567,4.23639977519497,210674.168482818,0.0,1.0
1997-08-21,7.5,7.5,7.31,7.31,23400,4.23639977519497,4.23639977519497,4.1290776475567,4.1290776475567,41426.6852310753,0.0,1.0
1997-08-22,7.56,7.56,7.37,7.5,46300,4.27029097339653,4.27029097339653,4.16296884575826,4.23639977519497,81968.1848802899,0.0,1.0
1997-08-25,7.59,7.62,7.37,7.62,32000,4.28723657249731,4.30418217159809,4.16296884575826,4.30418217159809,56651.8772390773,0.0,1.0
1997-08-26,7.5,7.62,7.37,7.59,51800,4.23639977519497,4.30418217159809,4.16296884575826,4.28723657249731,91705.2262807563,0.0,1.0
1997-08-27,7.56,7.62,7.37,7.37,19500,4.27029097339653,4.30418217159809,4.16296884575826,4.16296884575826,34522.2376925627,0.0,1.0
1997-08-28,7.37,7.56,7.25,7.56,27000,4.16296884575826,4.27029097339653,4.09518644935514,4.27029097339653,47800.0214204714,0.0,1.0
1997-08-29,7.5,7.5,7.25,7.37,46600,4.23639977519497,4.23639977519497,4.09518644935514,4.16296884575826,82499.2962294063,0.0,1.0
1997-09-02,7.31,7.37,7.19,7.37,21400,4.1290776475567,4.16296884575826,4.06129525115358,4.16296884575826,37885.9429036329,0.0,1.0
1997-09-03,7.19,7.25,7.0,7.25,96900,4.06129525115358,4.09518644935514,3.9539731235153,4.09518644935514,171548.965764581,0.0,1.0
1997-09-04,7.0,7.12,7.0,7.06,52100,3.9539731235153,4.02175551991842,3.9539731235153,3.98786432171686,92236.3376298728,0.0,1.0
1997-09-05,7.0,7.12,7.0,7.12,32300,3.9539731235153,4.02175551991842,3.9539731235153,4.02175551991842,57182.9885881937,0.0,1.0
1997-09-08,7.12,7.12,7.0,7.0,72000,4.02175551991842,4.02175551991842,3.9539731235153,3.9539731235153,127466.723787924,0.0,1.0
1997-09-09,6.94,7.06,6.94,7.0,49200,3.92008192531374,3.98786432171686,3.92008192531374,3.9539731235153,87102.2612550814,0.0,1.0
1997-09-10,6.81,6.94,6.81,6.94,170800,3.84665099587703,3.92008192531374,3.84665099587703,3.92008192531374,302379.394763575,0.0,1.0
1997-09-11,6.94,7.0,6.63,6.75,314800,3.92008192531374,3.9539731235153,3.74497740127235,3.81275979767547,557312.842339423,0.0,1.0
1997-09-12,6.78,6.81,6.69,6.81,121200,3.82970539677625,3.84665099587703,3.77886859947391,3.84665099587703,214568.985043005,0.0,1.0
1997-09-15,6.78,6.81,6.72,6.72,80300,3.82970539677625,3.84665099587703,3.79581419857469,3.79581419857469,142160.80444681,0.0,1.0
1997-09-16,6.63,6.75,6.63,6.75,163700,3.74497740127235,3.81275979767547,3.74497740127235,3.81275979767547,289809.759501155,0.0,1.0
1997-09-17,6.5,6.63,6.44,6.63,271900,3.67154647183564,3.74497740127235,3.63765527363408,3.74497740127235,481363.919415785,0.0,1.0
1997-09-18,6.63,6.63,6.44,6.44,59500,3.74497740127235,3.74497740127235,3.63765527363408,3.63765527363408,105337.084241409,0.0,1.0
1997-09-19,6.5,6.56,6.38,6.56,231700,3.67154647183564,3.7054376700372,3.60376407543252,3.7054376700372,410194.998634194,0.0,1.0
1997-09-22,6.44,6.5,6.38,6.38,90500,3.63765527363408,3.67154647183564,3.60376407543252,3.60376407543252,160218.590316765,0.0,1.0
1997-09-23,6.38,6.38,6.19,6.31,168300,3.60376407543252,3.60376407543252,3.49644194779425,3.56422434419737,297953.466854272,0.0,1.0
1997-09-24,6.5,6.59,6.31,6.44,215900,3.67154647183564,3.72238326913798,3.56422434419737,3.63765527363408,382223.1342474,0.0,1.0
1997-09-25,6.63,6.69,6.44,6.59,468900,3.74497740127235,3.77886859947391,3.63765527363408,3.72238326913798,830127.038668855,0.0,1.0
1997-09-26,6.88,6.88,6.56,6.69,113400,3.88619072711218,3.88619072711218,3.7054376700372,3.77886859947391,200760.08996598,0.0,1.0
1997-09-29,6.94,7.06,6.75,6.94,166400,3.92008192531374,3.98786432171686,3.81275979767547,3.92008192531374,294589.761643202,0.0,1.0
1997-09-30,7.37,7.37,7.06,7.12,433900,4.16296884575826,4.16296884575826,3.98786432171686,4.02175551991842,768164.047938613,0.0,1.0
1997-10-01,7.37,7.75,7.31,7.44,752200,4.16296884575826,4.3776131010348,4.1290776475567,4.20250857699341,1331673.18935106,0.0,1.0
1997-10-02,7.22,7.25,7.06,7.25,60300,4.07824085025436,4.09518644935514,3.98786432171686,4.09518644935514,106753.381172386,0.0,1.0
1997-10-03,7.19,7.37,6.94,7.06,301000,4.06129525115358,4.16296884575826,3.92008192531374,3.98786432171686,532881.72028007,0.0,1.0
1997-10-06,7.0,7.12,6.81,7.12,124200,3.9539731235153,4.02175551991842,3.84665099587703,4.02175551991842,219880.098534169,0.0,1.0
1997-10-07,6.72,6.75,6.63,6.75,178300,3.79581419857469,3.81275979767547,3.74497740127235,3.81275979767547,315657.178491484,0.0,1.0
1997-10-08,6.81,6.94,6.75,6.75,207100,3.84665099587703,3.92008192531374,3.81275979767547,3.81275979767547,366643.868006653,0.0,1.0
1997-10-09,6.75,7.03,6.69,7.0,310900,3.81275979767547,3.97091872261608,3.77886859947391,3.9539731235153,550408.394800911,0.0,1.0
1997-10-10,7.25,7.5,6.88,7.0,207700,4.09518644935514,4.23639977519497,3.88619072711218,3.9539731235153,367706.090704886,0.0,1.0
1997-10-13,7.37,7.37,7.12,7.37,46600,4.16296884575826,4.16296884575826,4.02175551991842,4.16296884575826,82499.2962294062,0.0,1.0
1997-10-14,7.19,7.25,7.0,7.25,23600,4.06129525115358,4.09518644935514,3.9539731235153,4.09518644935514,41780.7594638195,0.0,1.0
1997-10-15,7.16,7.25,7.0,7.0,57900,4.0443496520528,4.09518644935514,3.9539731235153,3.9539731235153,102504.490379455,0.0,1.0
1997-10-16,7.0,7.16,6.88,7.16,73800,3.9539731235153,4.0443496520528,3.88619072711218,4.0443496520528,130653.391882622,0.0,1.0
1997-10-17,6.94,7.06,6.81,6.88,47100,3.92008192531374,3.98786432171686,3.84665099587703,3.88619072711218,83384.481811267,0.0,1.0
1997-10-20,6.75,6.88,6.75,6.75,16900,3.81275979767547,3.88619072711218,3.81275979767547,3.81275979767547,29919.2726668877,0.0,1.0
1997-10-21,6.81,6.94,6.75,6.75,59600,3.84665099587703,3.92008192531374,3.81275979767547,3.81275979767547,105514.121357781,0.0,1.0
1997-10-22,6.75,6.81,6.69,6.81,75800,3.81275979767547,3.84665099587703,3.77886859947391,3.84665099587703,134194.134210064,0.0,1.0
1997-10-23,6.75,6.75,6.63,6.69,78700,3.81275979767547,3.81275979767547,3.74497740127235,3.77886859947391,139328.210584856,0.0,1.0
1997-10-24,6.31,6.63,6.25,6.5,126600,3.56422434419737,3.74497740127235,3.53033314599581,3.67154647183564,224128.989327099,0.0,1.0
1997-10-27,6.12,6.44,6.12,6.25,345800,3.45690221655909,3.63765527363408,3.45690221655909,3.53033314599581,612194.34841478,0.0,1.0
1997-10-28,6.5,6.81,6.19,6.38,366700,3.67154647183564,3.84665099587703,3.49644194779425,3.60376407543252,649195.105736551,0.0,1.0
1997-10-29,6.75,6.75,6.5,6.75,214000,3.81275979767547,3.81275979767547,3.67154647183564,3.81275979767547,378859.42903633,0.0,1.0
1997-10-30,7.25,7.5,6.75,6.75,302400,4.09518644935514,4.23639977519497,3.81275979767547,3.81275979767547,535360.23990928,0.0,1.0
1997-10-31,7.19,7.25,7.0,7.12,115800,4.06129525115358,4.09518644935514,3.9539731235153,4.02175551991842,205008.980758911,0.0,1.0
1997-11-03,7.25,7.37,7.25,7.25,38600,4.09518644935514,4.16296884575826,4.09518644935514,4.09518644935514,68336.3269196369,0.0,1.0
1997-11-04,7.37,7.37,7.12,7.37,18100,4.16296884575826,4.16296884575826,4.02175551991842,4.16296884575826,32043.7180633531,0.0,1.0
1997-11-05,7.0,7.25,7.0,7.12,25600,3.9539731235153,4.09518644935514,3.9539731235153,4.02175551991842,45321.5017912619,0.0,1.0
1997-11-06,6.63,7.0,6.63,6.88,40400,3.74497740127235,3.9539731235153,3.74497740127235,3.88619072711218,71522.9950143351,0.0,1.0
1997-11-07,6.5,6.63,6.5,6.5,24200,3.67154647183564,3.74497740127235,3.67154647183564,3.67154647183564,42842.9821620522,0.0,1.0
1997-11-10,6.38,6.56,6.38,6.38,60400,3.60376407543252,3.7054376700372,3.60376407543252,3.60376407543252,106930.418288758,0.0,1.0
1997-11-11,6.5,6.69,6.45,6.5,54500,3.67154647183564,3.77886859947391,3.64330380666767,3.67154647183564,96485.2284228035,0.0,1.0
1997-11-12,6.19,6.44,6.19,6.38,148600,3.49644194779425,3.63765527363408,3.49644194779425,3.60376407543252,263077.154928965,0.0,1.0
1997-11-13,6.03,6.12,6.0,6.12,107600,3.40606541925676,3.45690221655909,3.38911982015598,3.45690221655909,190491.937216397,0.0,1.0
1997-11-14,6.0,6.0,5.75,6.0,232500,3.38911982015598,3.38911982015598,3.24790649431614,3.38911982015598,411611.29556517,0.0,1.0
1997-11-17,5.87,6.0,5.87,5.87,41200,3.31568889071926,3.38911982015598,3.31568889071926,3.31568889071926,72939.2919453121,0.0,1.0
1997-11-18,6.0,6.12,5.81,5.81,402800,3.38911982015598,3.45690221655909,3.2817976925177,3.2817976925177,713105.504746884,0.0,1.0
1997-11-19,6.06,6.19,6.0,6.0,156200,3.42301101835753,3.49644194779425,3.38911982015598,3.38911982015598,276531.975773246,0.0,1.0
1997-11-20,6.38,6.63,6.25,6.25,176700,3.60376407543252,3.74497740127235,3.53033314599581,3.53033314599581,312824.58462953,0.0,1.0
1997-11-21,6.63,6.75,6.5,6.5,74700,3.74497740127235,3.81275979767547,3.67154647183564,3.67154647183564,132246.725929971,0.0,1.0
1997-11-24,6.63,6.81,6.5,6.63,97800,3.74497740127235,3.84665099587703,3.67154647183564,3.74497740127235,173142.29981193,0.0,1.0
1997-11-25,6.53,6.69,6.41,6.63,515900,3.68849207093642,3.77886859947391,3.6207096745333,3.74497740127235,913334.483363749,0.0,1.0
1997-11-26,6.28,6.38,6.25,6.38,289600,3.54727874509659,3.60376407543252,3.53033314599581,3.60376407543252,512699.489013649,0.0,1.0
1997-11-28,6.69,6.88,6.63,6.63,125000,3.77886859947391,3.88619072711218,3.74497740127235,3.74497740127235,221296.395465146,0.0,1.0
1997-12-01,6.69,6.88,6.69,6.69,234500,3.77886859947391,3.88619072711218,3.77886859947391,3.77886859947391,415152.037892614,0.0,1.0
1997-12-02,6.75,6.94,6.69,6.69,159000,3.81275979767547,3.92008192531374,3.77886859947391,3.77886859947391,281489.015031665,0.0,1.0
1997-12-03,6.69,6.75,6.69,6.69,80900,3.77886859947391,3.81275979767547,3.77886859947391,3.77886859947391,143223.027145042,0.0,1.0
1997-12-04,6.69,6.75,6.69,6.69,141000,3.77886859947391,3.81275979767547,3.77886859947391,3.77886859947391,249622.334084684,0.0,1.0
1997-12-05,6.44,6.63,6.44,6.5,141400,3.63765527363408,3.74497740127235,3.63765527363408,3.67154647183564,250330.482550173,0.0,1.0
1997-12-08,6.5,6.5,6.34,6.5,123400,3.67154647183564,3.67154647183564,3.58116994329815,3.67154647183564,218463.801603192,0.0,1.0
1997-12-09,6.31,6.5,6.19,6.5,255600,3.56422434419737,3.67154647183564,3.49644194779425,3.67154647183564,452506.869447129,0.0,1.0
1997-12-10,6.38,6.44,6.31,6.31,240500,3.60376407543252,3.63765527363408,3.56422434419737,3.56422434419737,425774.26487494,0.0,1.0
1997-12-11,6.5,6.5,6.38,6.38,226700,3.67154647183564,3.67154647183564,3.60376407543252,3.60376407543252,401343.142815588,0.0,1.0
1997-12-12,6.38,6.44,6.34,6.44,63200,3.60376407543252,3.63765527363408,3.58116994329815,3.63765527363408,111887.457547178,0.0,1.0
1997-12-15,6.52,6.56,6.38,6.38,185000,3.68284353790283,3.7054376700372,3.60376407543252,3.60376407543252,327518.665288415,0.0,1.0
1997-12-16,6.44,6.5,6.44,6.47,50100,3.63765527363408,3.67154647183564,3.63765527363408,3.65460087273486,88695.5953024304,0.0,1.0
1997-12-17,6.63,6.75,6.63,6.75,39300,3.74497740127235,3.81275979767547,3.74497740127235,3.81275979767547,69575.5867342418,0.0,1.0
1997-12-18,6.69,6.94,6.69,6.75,129900,3.77886859947391,3.92008192531374,3.77886859947391,3.81275979767547,229971.21416738,0.0,1.0
1997-12-19,6.75,6.81,6.63,6.81,89000,3.81275979767547,3.84665099587703,3.74497740127235,3.84665099587703,157563.033571184,0.0,1.0
1997-12-22,6.69,6.75,6.63,6.75,76000,3.77886859947391,3.81275979767547,3.74497740127235,3.81275979767547,134548.208442809,0.0,1.0
1997-12-23,6.69,6.77,6.69,6.69,125500,3.77886859947391,3.82405686374266,3.77886859947391,3.77886859947391,222181.581047006,0.0,1.0
1997-12-24,6.75,6.81,6.75,6.75,55200,3.81275979767547,3.84665099587703,3.81275979767547,3.81275979767547,97724.4882374084,0.0,1.0
1997-12-26,6.75,6.81,6.69,6.69,19300,3.81275979767547,3.84665099587703,3.77886859947391,3.77886859947391,34168.1634598185,0.0,1.0
1997-12-29,6.63,6.75,6.63,6.69,63800,3.77886859947391,3.8472644112291,3.77886859947391,3.8130665053515,111936.67862886,0.06,1.0
1997-12-30,6.56,6.69,6.56,6.63,163800,3.73897104261672,3.8130665053515,3.73897104261672,3.77886859947391,287386.018172527,0.0,1.0
1997-12-31,6.63,6.69,6.56,6.63,179400,3.77886859947391,3.8130665053515,3.73897104261672,3.77886859947391,314756.115141339,0.0,1.0
1998-01-02,6.63,6.69,6.56,6.56,21100,3.77886859947391,3.8130665053515,3.73897104261672,3.73897104261672,37019.8106437138,0.0,1.0
1998-01-05,6.63,6.63,6.5,6.63,61000,3.77886859947391,3.77886859947391,3.70477313673913,3.77886859947391,107024.097121637,0.0,1.0
1998-01-06,6.19,6.44,6.19,6.44,79600,3.52808395637157,3.67057523086154,3.52808395637157,3.67057523086154,139657.674276759,0.0,1.0
1998-01-07,6.06,6.19,6.06,6.06,9700,3.45398849363679,3.52808395637157,3.45398849363679,3.45398849363679,17018.5859357357,0.0,1.0
1998-01-08,6.0,6.19,5.94,6.12,92200,3.4197905877592,3.52808395637157,3.3855926818816,3.48818639951438,161764.291059261,0.0,1.0
1998-01-09,5.75,6.0,5.75,5.94,45100,3.27729931326923,3.4197905877592,3.27729931326923,3.3855926818816,79127.6521341938,0.0,1.0
1998-01-12,5.87,5.94,5.66,5.66,13100,3.34569512502441,3.3855926818816,3.22600245445284,3.22600245445284,22983.8634802204,0.0,1.0
1998-01-13,6.06,6.12,5.81,5.94,82100,3.45398849363679,3.48818639951438,3.31149721914682,3.3855926818816,144043.907765351,0.0,1.0
1998-01-14,6.0,6.05,5.94,5.94,36100,3.4197905877592,3.44828884265719,3.3855926818816,3.3855926818816,63337.2115752637,0.0,1.0
1998-01-15,6.12,6.12,5.87,6.0,4600,3.48818639951438,3.48818639951438,3.34569512502441,3.4197905877592,8070.66961900869,0.0,1.0
1998-01-16,6.38,6.38,6.25,6.33,12500,3.63637732498395,3.63637732498395,3.56228186224916,3.60787907008595,21931.1674429584,0.0,1.0
1998-01-20,6.5,6.5,6.25,6.25,13300,3.70477313673913,3.70477313673913,3.56228186224916,3.56228186224916,23334.7621593077,0.0,1.0
1998-01-21,6.63,6.75,6.38,6.38,88200,3.77886859947391,3.8472644112291,3.63637732498395,3.63637732498395,154746.317477514,0.0,1.0
1998-01-22,6.63,6.75,6.5,6.75,18200,3.77886859947391,3.8472644112291,3.70477313673913,3.8472644112291,31931.7797969474,0.0,1.0
1998-01-23,7.0,7.12,6.31,6.31,287500,3.98975568571906,4.05815149747425,3.59647976812675,3.59647976812675,504416.851188043,0.0,1.0
1998-01-26,6.75,7.25,6.63,7.12,88000,3.8472644112291,4.13224696020903,3.77886859947391,4.05815149747425,154395.418798427,0.0,1.0
1998-01-27,6.81,6.94,6.63,6.63,60200,3.88146231710669,3.95555777984147,3.77886859947391,3.77886859947391,105620.502405288,0.0,1.0
1998-01-28,6.88,6.97,6.63,6.63,165200,3.92135987396388,3.97265673278027,3.77886859947391,3.77886859947391,289842.308926138,0.0,1.0
1998-01-29,6.88,6.94,6.69,6.75,217500,3.92135987396388,3.95555777984147,3.8130665053515,3.8472644112291,381602.313507476,0.0,1.0
1998-01-30,6.69,6.88,6.5,6.75,72400,3.8130665053515,3.92135987396388,3.70477313673913,3.8472644112291,127025.321829615,0.0,1.0
1998-02-02,6.63,6.88,6.63,6.63,52900,3.77886859947391,3.92135987396388,3.77886859947391,3.77886859947391,92812.7006185999,0.0,1.0
1998-02-03,6.19,6.5,6.12,6.5,26400,3.52808395637157,3.70477313673913,3.48818639951438,3.70477313673913,46318.6256395281,0.0,1.0
1998-02-04,6.44,6.56,6.19,6.19,17700,3.67057523086154,3.73897104261672,3.52808395637157,3.52808395637157,31054.5330992291,0.0,1.0
1998-02-05,6.88,7.0,6.69,6.94,40200,3.92135987396388,3.98975568571906,3.8130665053515,3.95555777984147,70530.6344965541,0.0,1.0
1998-02-06,6.88,6.88,6.75,6.75,66500,3.92135987396388,3.92135987396388,3.8472644112291,3.8472644112291,116673.810796539,0.0,1.0
1998-02-09,6.91,7.0,6.75,6.88,128000,3.93845882690267,3.98975568571906,3.8472644112291,3.92135987396388,224575.154615894,0.0,1.0
1998-02-10,7.0,7.0,6.88,6.88,94100,3.98975568571906,3.98975568571906,3.92135987396388,3.92135987396388,165097.828510591,0.0,1.0
1998-02-11,6.75,6.94,6.63,6.88,39800,3.8472644112291,3.95555777984147,3.77886859947391,3.92135987396388,69828.8371383794,0.0,1.0
1998-02-12,6.63,6.63,6.63,6.63,15000,3.77886859947391,3.77886859947391,3.77886859947391,3.77886859947391,26317.4009315501,0.0,1.0
1998-02-13,6.44,6.63,6.44,6.63,16200,3.67057523086154,3.77886859947391,3.67057523086154,3.77886859947391,28422.793006074,0.0,1.0
1998-02-17,6.56,6.56,6.44,6.44,9600,3.73897104261672,3.73897104261672,3.67057523086154,3.67057523086154,16843.136596192,0.0,1.0
1998-02-18,6.44,6.56,6.25,6.38,34100,3.67057523086154,3.73897104261672,3.56228186224916,3.63637732498395,59828.2247843904,0.0,1.0
1998-02-19,6.56,6.56,6.38,6.38,81600,3.73897104261672,3.73897104261672,3.63637732498395,3.63637732498395,143166.661067632,0.0,1.0
1998-02-20,6.44,6.44,6.38,6.38,37500,3.67057523086154,3.67057523086154,3.63637732498395,3.63637732498395,65793.5023288751,0.0,1.0
1998-02-23,6.31,6.31,6.19,6.19,15000,3.59647976812675,3.59647976812675,3.52808395637157,3.52808395637157,26317.4009315501,0.0,1.0
1998-02-24,6.12,6.19,6.06,6.19,74400,3.48818639951438,3.52808395637157,3.45398849363679,3.52808395637157,130534.308620488,0.0,1.0
1998-02-25,6.06,6.16,6.06,6.16,13500,3.45398849363679,3.51098500343278,3.45398849363679,3.51098500343278,23685.660838395,0.0,1.0
1998-02-26,6.31,6.31,6.12,6.12,16100,3.59647976812675,3.59647976812675,3.48818639951438,3.48818639951438,28247.3436665304,0.0,1.0
1998-02-27,6.63,6.63,6.38,6.38,96200,3.77886859947391,3.77886859947391,3.63637732498395,3.63637732498395,168782.264641008,0.0,1.0
1998-03-02,6.5,6.69,6.5,6.5,16600,3.70477313673913,3.8130665053515,3.70477313673913,3.70477313673913,29124.5903642487,0.0,1.0
1998-03-03,6.38,6.5,6.25,6.5,45300,3.63637732498395,3.70477313673913,3.56228186224916,3.70477313673913,79478.5508132811,0.0,1.0
1998-03-04,6.19,6.38,6.19,6.25,32200,3.52808395637157,3.63637732498395,3.52808395637157,3.56228186224916,56494.6873330608,0.0,1.0
1998-03-05,6.06,6.19,6.0,6.12,77500,3.45398849363679,3.52808395637157,3.4197905877592,3.48818639951438,135973.238146342,0.0,1.0
1998-03-06,6.12,6.25,6.12,6.25,24400,3.48818639951438,3.56228186224916,3.48818639951438,3.56228186224916,42809.6388486548,0.0,1.0
1998-03-09,6.25,6.25,5.94,6.25,41700,3.56228186224916,3.56228186224916,3.3855926818816,3.56228186224916,73162.3745897092,0.0,1.0
1998-03-10,6.25,6.25,6.0,6.0,35500,3.56228186224916,3.56228186224916,3.4197905877592,3.4197905877592,62284.5155380019,0.0,1.0
1998-03-11,6.12,6.12,5.94,5.94,15600,3.48818639951438,3.48818639951438,3.3855926818816,3.3855926818816,27370.0969688121,0.0,1.0
1998-03-12,5.94,6.0,5.87,5.87,28300,3.3855926818816,3.4197905877592,3.34569512502441,3.34569512502441,49652.1630908578,0.0,1.0
1998-03-13,5.94,6.12,5.94,5.94,8100,3.3855926818816,3.48818639951438,3.3855926818816,3.3855926818816,14211.3965030371,0.0,1.0
1998-03-16,5.94,6.06,5.87,5.87,11600,3.3855926818816,3.45398849363679,3.34569512502441,3.34569512502441,20352.1233870654,0.0,1.0
1998-03-17,5.75,6.06,5.75,5.94,24100,3.27729931326923,3.45398849363679,3.27729931326923,3.3855926818816,42283.2908300238,0.0,1.0
1998-03-18,5.75,5.87,5.69,5.75,35900,3.27729931326923,3.34569512502441,3.24310140739164,3.27729931326923,62986.3128961765,0.0,1.0
1998-03-19,5.87,5.94,5.75,5.75,10400,3.34569512502441,3.3855926818816,3.27729931326923,3.27729931326923,18246.7313125414,0.0,1.0
1998-03-20,5.69,5.87,5.62,5.62,30300,3.24310140739164,3.34569512502441,3.20320385053445,3.20320385053445,53161.1498817311,0.0,1.0
1998-03-23,6.31,6.38,5.69,5.69,180300,3.59647976812675,3.63637732498395,3.24310140739164,3.24310140739164,316335.159197232,0.0,1.0
1998-03-24,6.06,6.38,6.06,6.38,72600,3.45398849363679,3.63637732498395,3.45398849363679,3.63637732498395,127376.220508702,0.0,1.0
1998-03-25,6.0,6.06,6.0,6.0,83300,3.4197905877592,3.45398849363679,3.4197905877592,3.4197905877592,146149.299839875,0.0,1.0
1998-03-26,6.25,6.25,6.0,6.0,41700,3.56228186224916,3.56228186224916,3.4197905877592,3.4197905877592,73162.3745897092,0.0,1.0
1998-03-27,6.56,6.63,6.38,6.38,358200,3.73897104261672,3.77886859947391,3.63637732498395,3.63637732498395,628459.534245416,0.0,1.0
1998-03-30,6.38,6.63,6.31,6.63,22200,3.63637732498395,3.77886859947391,3.59647976812675,3.77886859947391,38949.753378694,0.0,1.0
1998-03-31,6.38,6.5,6.25,6.25,4200,3.63637732498395,3.70477313673913,3.56228186224916,3.56228186224916,7368.87226083401,0.0,1.0
1998-04-01,6.38,6.63,6.38,6.63,63700,3.63637732498395,3.77886859947391,3.63637732498395,3.77886859947391,111761.229289316,0.0,1.0
1998-04-02,6.56,6.63,6.38,6.5,87300,3.73897104261672,3.77886859947391,3.63637732498395,3.70477313673913,153167.273421621,0.0,1.0
1998-04-03,6.75,6.75,6.56,6.56,257300,3.8472644112291,3.8472644112291,3.73897104261672,3.73897104261672,451431.150645855,0.0,1.0
1998-04-06,6.88,7.14,6.81,7.0,136300,3.92135987396388,4.06955079943344,3.88146231710669,3.98975568571906,239137.449798018,0.0,1.0
1998-04-07,6.69,6.88,6.63,6.81,74600,3.8130665053515,3.92135987396388,3.77886859947391,3.88146231710669,130885.207299576,0.0,1.0
1998-04-08,6.63,6.69,6.5,6.63,24300,3.77886859947391,3.8130665053515,3.70477313673913,3.77886859947391,42634.1895091111,0.0,1.0
1998-04-09,6.56,6.63,6.44,6.5,31500,3.73897104261672,3.77886859947391,3.67057523086154,3.70477313673913,55266.5419562551,0.0,1.0
1998-04-13,6.63,6.75,6.5,6.5,17500,3.77886859947391,3.8472644112291,3.70477313673913,3.70477313673913,30703.6344201418,0.0,1.0
1998-04-14,6.5,6.63,6.5,6.56,29900,3.70477313673913,3.77886859947391,3.70477313673913,3.73897104261672,52459.3525235564,0.0,1.0
1998-04-15,6.44,6.5,6.38,6.38,252400,3.67057523086154,3.70477313673913,3.63637732498395,3.63637732498395,442834.133008215,0.0,1.0
1998-04-16,6.38,6.44,6.31,6.31,69700,3.63637732498395,3.67057523086154,3.59647976812675,3.59647976812675,122288.189661936,0.0,1.0
1998-04-17,6.31,6.47,6.31,6.38,181800,3.59647976812675,3.68767418380033,3.59647976812675,3.63637732498395,318966.899290387,0.0,1.0
1998-04-20,6.38,6.47,6.38,6.38,82300,3.63637732498395,3.68767418380033,3.63637732498395,3.63637732498395,144394.806444438,0.0,1.0
1998-04-21,6.69,6.81,6.38,6.69,149000,3.8130665053515,3.88146231710669,3.63637732498395,3.8130665053515,261419.515920064,0.0,1.0
1998-04-22,7.0,7.06,6.81,6.94,153600,3.98975568571906,4.02395359159665,3.88146231710669,3.95555777984147,269490.185539073,0.0,1.0
1998-04-23,6.94,7.0,6.88,6.88,88100,3.95555777984147,3.98975568571906,3.92135987396388,3.92135987396388,154570.868137971,0.0,1.0
1998-04-24,6.88,7.06,6.88,7.0,149700,3.92135987396388,4.02395359159665,3.92135987396388,3.98975568571906,262647.66129687,0.0,1.0
1998-04-27,6.69,6.88,6.69,6.81,61300,3.8130665053515,3.92135987396388,3.8130665053515,3.88146231710669,107550.445140268,0.0,1.0
1998-04-28,6.69,6.81,6.63,6.75,34500,3.8130665053515,3.88146231710669,3.77886859947391,3.8472644112291,60530.0221425652,0.0,1.0
1998-04-29,6.94,7.0,6.63,6.63,195000,3.95555777984147,3.98975568571906,3.77886859947391,3.77886859947391,342126.212110151,0.0,1.0
1998-04-30,6.75,7.12,6.5,7.0,204400,3.8472644112291,4.05815149747425,3.70477313673913,3.98975568571906,358618.450027255,0.0,1.0
1998-05-01,6.31,6.75,6.25,6.56,71700,3.59647976812675,3.8472644112291,3.56228186224916,3.73897104261672,125797.176452809,0.0,1.0
1998-05-04,6.5,6.69,6.44,6.5,158000,3.70477313673913,3.8130665053515,3.67057523086154,3.70477313673913,277209.956478994,0.0,1.0
1998-05-05,6.63,6.75,6.5,6.63,44600,3.77886859947391,3.8472644112291,3.70477313673913,3.77886859947391,78250.4054364755,0.0,1.0
1998-05-06,6.44,6.56,6.31,6.56,79400,3.67057523086154,3.73897104261672,3.59647976812675,3.73897104261672,139306.775597672,0.0,1.0
1998-05-07,6.5,6.63,6.38,6.38,7600,3.70477313673913,3.77886859947391,3.63637732498395,3.63637732498395,13334.1498053187,0.0,1.0
1998-05-08,6.88,7.0,6.63,6.63,68900,3.92135987396388,3.98975568571906,3.77886859947391,3.77886859947391,120884.594945587,0.0,1.0
1998-05-11,6.88,6.94,6.78,6.88,97400,3.92135987396388,3.95555777984147,3.86436336416789,3.92135987396388,170887.656715532,0.0,1.0
1998-05-12,6.5,6.91,6.44,6.88,100800,3.70477313673913,3.93845882690267,3.67057523086154,3.92135987396388,176852.934260016,0.0,1.0
1998-05-13,6.56,6.63,6.38,6.38,22400,3.73897104261672,3.77886859947391,3.63637732498395,3.63637732498395,39300.6520577814,0.0,1.0
1998-05-14,6.5,6.5,6.38,6.5,42000,3.70477313673913,3.70477313673913,3.63637732498395,3.70477313673913,73688.7226083402,0.0,1.0
1998-05-15,6.63,6.75,6.44,6.44,50200,3.77886859947391,3.8472644112291,3.67057523086154,3.67057523086154,88075.5684509209,0.0,1.0
1998-05-18,6.63,6.63,6.44,6.63,18200,3.77886859947391,3.77886859947391,3.67057523086154,3.77886859947391,31931.7797969474,0.0,1.0
1998-05-19,6.25,6.5,6.25,6.44,88400,3.56228186224916,3.70477313673913,3.56228186224916,3.67057523086154,155097.216156602,0.0,1.0
1998-05-20,6.31,6.5,6.31,6.44,23600,3.59647976812675,3.70477313673913,3.59647976812675,3.67057523086154,41406.0441323055,0.0,1.0
1998-05-21,6.69,6.88,6.63,6.75,84000,3.8130665053515,3.92135987396388,3.77886859947391,3.8472644112291,147377.44521668,0.0,1.0
1998-05-22,6.81,6.88,6.63,6.69,88400,3.88146231710669,3.92135987396388,3.77886859947391,3.8130665053515,155097.216156602,0.0,1.0
1998-05-26,6.31,6.5,6.31,6.5,21100,3.59647976812675,3.70477313673913,3.59647976812675,3.70477313673913,37019.8106437138,0.0,1.0
1998-05-27,6.12,6.31,6.12,6.25,50600,3.48818639951438,3.59647976812675,3.48818639951438,3.56228186224916,88777.3658090955,0.0,1.0
1998-05-28,6.16,6.31,6.12,6.12,5900,3.51098500343278,3.59647976812675,3.48818639951438,3.48818639951438,10351.5110330763,0.0,1.0
1998-05-29,6.12,6.31,6.12,6.16,12300,3.48818639951438,3.59647976812675,3.48818639951438,3.51098500343278,21580.2687638711,0.0,1.0
1998-06-01,6.12,6.25,6.06,6.12,54600,3.48818639951438,3.56228186224916,3.45398849363679,3.48818639951438,95795.3393908422,0.0,1.0
1998-06-02,6.44,6.44,6.19,6.19,26100,3.67057523086154,3.67057523086154,3.52808395637157,3.52808395637157,45792.2776208971,0.0,1.0
1998-06-03,6.38,6.44,6.31,6.44,56700,3.63637732498395,3.67057523086154,3.59647976812675,3.67057523086154,99479.7755212591,0.0,1.0
1998-06-04,6.44,6.44,6.38,6.38,30400,3.67057523086154,3.67057523086154,3.63637732498395,3.63637732498395,53336.5992212748,0.0,1.0
1998-06-05,6.31,6.44,6.12,6.25,26200,3.59647976812675,3.67057523086154,3.48818639951438,3.56228186224916,45967.7269604408,0.0,1.0
1998-06-08,6.25,6.31,6.06,6.12,20200,3.56228186224916,3.59647976812675,3.45398849363679,3.48818639951438,35440.7665878208,0.0,1.0
1998-06-09,6.0,6.25,5.87,6.19,44900,3.4197905877592,3.56228186224916,3.34569512502441,3.52808395637157,78776.7534551064,0.0,1.0
1998-06-10,5.69,5.94,5.69,5.75,35400,3.24310140739164,3.3855926818816,3.24310140739164,3.27729931326923,62109.0661984581,0.0,1.0
1998-06-11,5.31,5.75,5.31,5.75,22800,3.02651467016689,3.27729931326923,3.02651467016689,3.27729931326923,40002.4494159561,0.0,1.0
1998-06-12,5.19,5.38,5.19,5.38,61300,2.95811885841171,3.06641222702408,2.95811885841171,3.06641222702408,107550.445140268,0.0,1.0
1998-06-15,5.0,5.25,5.0,5.25,68700,2.84982548979933,2.9923167642893,2.84982548979933,2.9923167642893,120533.696266499,0.0,1.0
1998-06-16,5.25,5.31,5.13,5.13,67500,2.9923167642893,3.02651467016689,2.92392095253411,2.92392095253411,118428.304191975,0.0,1.0
1998-06-17,5.38,5.44,5.25,5.25,24000,3.06641222702408,3.10061013290167,2.9923167642893,2.9923167642893,42107.8414904801,0.0,1.0
1998-06-18,5.25,5.31,5.25,5.25,20400,2.9923167642893,3.02651467016689,2.9923167642893,2.9923167642893,35791.665266908,0.0,1.0
1998-06-19,5.5,5.56,5.25,5.38,80300,3.13480803877926,3.16900594465686,2.9923167642893,3.06641222702408,140885.819653565,0.0,1.0
1998-06-22,5.25,5.25,5.19,5.25,14700,2.9923167642893,2.9923167642893,2.95811885841171,2.9923167642893,25791.052912919,0.0,1.0
1998-06-23,5.06,5.25,5.06,5.06,122200,2.88402339567692,2.9923167642893,2.88402339567692,2.88402339567692,214399.092922361,0.0,1.0
1998-06-24,5.0,5.06,5.0,5.06,10600,2.84982548979933,2.88402339567692,2.84982548979933,2.88402339567692,18597.6299916287,0.0,1.0
1998-06-25,5.0,5.13,4.88,5.0,28500,2.84982548979933,2.92392095253411,2.78142967804415,2.84982548979933,50003.0617699451,0.0,1.0
1998-06-26,4.8,5.0,4.66,5.0,54600,2.73583247020736,2.84982548979933,2.65603735649298,2.84982548979933,95795.3393908421,0.0,1.0
1998-06-29,4.81,5.0,4.75,4.81,29000,2.74153212118696,2.84982548979933,2.70733421530936,2.74153212118696,50880.3084676634,0.0,1.0
1998-06-30,5.13,5.25,5.0,5.13,18400,2.92392095253411,2.9923167642893,2.84982548979933,2.92392095253411,32282.6784760348,0.0,1.0
1998-07-01,5.31,5.38,5.25,5.25,23300,3.02651467016689,3.06641222702408,2.9923167642893,2.9923167642893,40879.6961136744,0.0,1.0
1998-07-02,5.0,5.25,5.0,5.13,14500,2.84982548979933,2.9923167642893,2.84982548979933,2.92392095253411,25440.1542338317,0.0,1.0
1998-07-06,5.0,5.25,5.0,5.13,236200,2.84982548979933,2.9923167642893,2.84982548979933,2.92392095253411,414411.340002142,0.0,1.0
1998-07-07,5.25,5.25,5.0,5.0,86800,2.9923167642893,2.9923167642893,2.84982548979933,2.84982548979933,152290.026723903,0.0,1.0
1998-07-08,5.0,5.13,5.0,5.0,9800,2.84982548979933,2.92392095253411,2.84982548979933,2.84982548979933,17194.0352752794,0.0,1.0
1998-07-09,5.0,5.19,5.0,5.0,61400,2.84982548979933,2.95811885841171,2.84982548979933,2.84982548979933,107725.894479812,0.0,1.0
1998-07-10,5.06,5.06,4.94,5.06,33300,2.88402339567692,2.88402339567692,2.81562758392174,2.88402339567692,58424.6300680412,0.0,1.0
1998-07-13,4.94,5.13,4.94,4.94,15900,2.81562758392174,2.92392095253411,2.81562758392174,2.81562758392174,27896.4449874431,0.0,1.0
1998-07-14,5.0,5.13,5.0,5.0,55700,2.84982548979933,2.92392095253411,2.84982548979933,2.84982548979933,97725.2821258226,0.0,1.0
1998-07-15,5.19,5.25,5.06,5.06,61900,2.95811885841171,2.9923167642893,2.88402339567692,2.88402339567692,108603.14117753,0.0,1.0
1998-07-16,5.06,5.25,5.06,5.19,99700,2.88402339567692,2.9923167642893,2.88402339567692,2.95811885841171,174922.991525036,0.0,1.0
1998-07-17,5.06,5.13,5.0,5.0,21400,2.88402339567692,2.92392095253411,2.84982548979933,2.84982548979933,37546.1586623448,0.0,1.0
1998-07-20,5.13,5.19,4.88,4.88,114100,2.92392095253411,2.95811885841171,2.78142967804415,2.78142967804415,200187.696419324,0.0,1.0
1998-07-21,5.0,5.19,4.94,5.19,32700,2.84982548979933,2.95811885841171,2.81562758392174,2.95811885841171,57371.9340307791,0.0,1.0
1998-07-22,4.97,5.06,4.94,4.94,23900,2.83272653686053,2.88402339567692,2.81562758392174,2.81562758392174,41932.3921509365,0.0,1.0
1998-07-23,4.88,4.94,4.88,4.88,23800,2.78142967804415,2.81562758392174,2.78142967804415,2.78142967804415,41756.9428113927,0.0,1.0
1998-07-24,4.81,4.94,4.75,4.94,44900,2.74153212118696,2.81562758392174,2.70733421530936,2.81562758392174,78776.7534551064,0.0,1.0
1998-07-27,4.81,4.88,4.75,4.75,14000,2.74153212118696,2.78142967804415,2.70733421530936,2.70733421530936,24562.9075361134,0.0,1.0
1998-07-28,4.75,4.88,4.69,4.75,15700,2.70733421530936,2.78142967804415,2.67313630943177,2.70733421530936,27545.5463083558,0.0,1.0
1998-07-29,4.88,4.88,4.75,4.75,7800,2.78142967804415,2.78142967804415,2.70733421530936,2.70733421530936,13685.048484406,0.0,1.0
1998-07-30,4.75,5.0,4.75,4.88,46000,2.70733421530936,2.84982548979933,2.70733421530936,2.78142967804415,80706.696190087,0.0,1.0
1998-07-31,4.69,4.75,4.69,4.75,11100,2.67313630943177,2.70733421530936,2.67313630943177,2.70733421530936,19474.8766893471,0.0,1.0
1998-08-03,4.62,4.88,4.62,4.88,22800,2.63323875257458,2.78142967804415,2.63323875257458,2.78142967804415,40002.4494159561,0.0,1.0
1998-08-04,4.75,4.88,4.69,4.69,9700,2.70733421530936,2.78142967804415,2.67313630943177,2.67313630943177,17018.5859357357,0.0,1.0
1998-08-05,4.62,4.94,4.62,4.66,5200,2.68453561139097,2.87047747192021,2.68453561139097,2.70777834395712,8949.03382844385,0.09,1.0
1998-08-06,4.75,4.81,4.62,4.81,10500,2.76007449223097,2.79493859108021,2.68453561139097,2.79493859108021,18070.1644612809,0.0,1.0
1998-08-07,4.66,4.81,4.56,4.81,42900,2.70777834395712,2.79493859108021,2.64967151254174,2.79493859108021,73829.529084662,0.0,1.0
1998-08-10,4.56,4.75,4.56,4.56,9400,2.64967151254174,2.76007449223097,2.64967151254174,2.64967151254174,16177.0996129562,0.0,1.0
1998-08-11,4.5,4.5,4.25,4.37,20800,2.6148074136925,2.6148074136925,2.46954033515403,2.5392685328525,35796.1353137755,0.0,1.0
1998-08-12,4.31,4.5,4.31,4.31,46900,2.50440443400326,2.6148074136925,2.50440443400326,2.50440443400326,80713.401260388,0.0,1.0
1998-08-13,4.31,4.44,4.25,4.44,46600,2.50440443400326,2.57994331484327,2.46954033515403,2.57994331484327,80197.1108472085,0.0,1.0
1998-08-14,4.25,4.31,4.25,4.25,8400,2.46954033515403,2.50440443400326,2.46954033515403,2.46954033515403,14456.1315690247,0.0,1.0
1998-08-17,4.19,4.25,4.19,4.25,16700,2.4346762363048,2.46954033515403,2.4346762363048,2.46954033515403,28740.1663336562,0.0,1.0
1998-08-18,4.19,4.25,4.19,4.19,44500,2.4346762363048,2.46954033515403,2.4346762363048,2.4346762363048,76583.0779549522,0.0,1.0
1998-08-19,4.19,4.37,4.19,4.19,50200,2.4346762363048,2.5392685328525,2.4346762363048,2.4346762363048,86392.5958053618,0.0,1.0
1998-08-20,4.12,4.19,4.12,4.19,78000,2.39400145431402,2.4346762363048,2.39400145431402,2.4346762363048,134235.507426658,0.0,1.0
1998-08-21,3.88,4.12,3.88,4.12,30400,2.25454505891709,2.39400145431402,2.25454505891709,2.39400145431402,52317.428535518,0.0,1.0
1998-08-24,3.88,4.0,3.88,3.88,14300,2.25454505891709,2.32427325661556,2.25454505891709,2.25454505891709,24609.8430282206,0.0,1.0
1998-08-25,3.75,3.94,3.75,3.88,104000,2.17900617807709,2.28940915776632,2.17900617807709,2.25454505891709,178980.676568877,0.0,1.0
1998-08-26,3.63,3.75,3.63,3.63,19300,2.10927798037862,2.17900617807709,2.10927798037862,2.10927798037862,33214.6832478781,0.0,1.0
1998-08-27,3.25,3.75,3.25,3.75,115400,1.88847202100014,2.17900617807709,1.88847202100014,2.17900617807709,198599.712269696,0.0,1.0
1998-08-28,3.5,3.63,3.25,3.5,48000,2.03373909953861,2.10927798037862,1.88847202100014,2.03373909953861,82606.4661087127,0.0,1.0
1998-08-31,3.38,3.5,3.38,3.38,25000,1.96401090184015,2.03373909953861,1.96401090184015,1.96401090184015,43024.2010982877,0.0,1.0
1998-09-01,3.69,3.75,3.5,3.5,60200,2.14414207922785,2.17900617807709,2.03373909953861,2.03373909953861,103602.276244677,0.0,1.0
1998-09-02,3.88,4.0,3.75,4.0,27000,2.25454505891709,2.32427325661556,2.17900617807709,2.32427325661556,46466.1371861508,0.0,1.0
1998-09-03,4.31,4.5,3.81,3.88,131600,2.50440443400326,2.6148074136925,2.21387027692632,2.25454505891709,226479.394581387,0.0,1.0
1998-09-04,4.62,4.62,4.25,4.37,77400,2.68453561139097,2.68453561139097,2.46954033515403,2.5392685328525,133202.926600299,0.0,1.0
1998-09-08,4.56,4.75,4.5,4.62,71400,2.64967151254174,2.76007449223097,2.6148074136925,2.68453561139097,122877.11833671,0.0,1.0
1998-09-09,4.37,4.62,4.37,4.5,18600,2.5392685328525,2.68453561139097,2.5392685328525,2.6148074136925,32010.0056171261,0.0,1.0
1998-09-10,4.75,4.88,4.5,4.5,151600,2.76007449223097,2.83561337307098,2.6148074136925,2.6148074136925,260898.755460018,0.0,1.0
1998-09-11,4.88,5.0,4.75,4.88,88000,2.83561337307098,2.90534157076945,2.76007449223097,2.83561337307098,151445.187865973,0.0,1.0
1998-09-14,4.81,4.81,4.62,4.75,36600,2.79493859108021,2.79493859108021,2.68453561139097,2.76007449223097,62987.4304078933,0.0,1.0
1998-09-15,4.88,4.88,4.75,4.75,37700,2.83561337307098,2.83561337307098,2.76007449223097,2.76007449223097,64880.495256218,0.0,1.0
1998-09-16,4.88,4.88,4.75,4.88,36400,2.83561337307098,2.83561337307098,2.76007449223097,2.83561337307098,62643.236799107,0.0,1.0
1998-09-17,5.13,5.13,4.94,4.94,30700,2.98088045160945,2.98088045160945,2.87047747192021,2.87047747192021,52833.7189486974,0.0,1.0
1998-09-18,5.0,5.25,5.0,5.25,14700,2.90534157076945,3.05060864930792,2.90534157076945,3.05060864930792,25298.2302457932,0.0,1.0
1998-09-21,4.88,5.19,4.88,5.19,67500,2.83561337307098,3.01574455045869,2.83561337307098,3.01574455045869,116165.342965377,0.0,1.0
1998-09-22,4.62,4.77,4.62,4.75,25000,2.68453561139097,2.77169585851405,2.68453561139097,2.76007449223097,43024.2010982878,0.0,1.0
1998-09-23,4.56,4.69,4.5,4.56,16600,2.64967151254174,2.72521039338174,2.6148074136925,2.64967151254174,28568.069529263,0.0,1.0
1998-09-24,4.81,4.81,4.69,4.69,60300,2.79493859108021,2.79493859108021,2.72521039338174,2.72521039338174,103774.37304907,0.0,1.0
1998-09-25,4.94,5.13,4.94,5.0,212800,2.87047747192021,2.98088045160945,2.87047747192021,2.90534157076945,366221.999748626,0.0,1.0
1998-09-28,5.19,5.38,4.94,4.94,1119400,3.01574455045869,3.12614753014793,2.87047747192021,2.87047747192021,1926451.62837693,0.0,1.0
1998-09-29,5.38,5.53,5.25,5.38,279400,3.12614753014793,3.21330777727101,3.05060864930792,3.12614753014793,480838.471474463,0.0,1.0
1998-09-30,5.31,5.38,5.19,5.19,115100,3.08547274815715,3.12614753014793,3.01574455045869,3.01574455045869,198083.421856517,0.0,1.0
1998-10-01,5.62,5.62,5.44,5.44,83400,3.26560392554486,3.26560392554486,3.16101162899716,3.16101162899716,143528.734863888,0.0,1.0
1998-10-02,6.0,6.19,5.56,5.56,209900,3.48640988492334,3.59681286461258,3.23073982669563,3.23073982669563,361231.192421224,0.0,1.0
1998-10-05,5.94,6.19,5.81,6.0,115900,3.4515457860741,3.59681286461258,3.3760069052341,3.48640988492334,199460.196291662,0.0,1.0
1998-10-06,6.0,6.0,5.75,5.81,160700,3.48640988492334,3.48640988492334,3.34114280638486,3.3760069052341,276559.564659794,0.0,1.0
1998-10-07,6.56,6.56,6.25,6.25,337900,3.81180814084951,3.81180814084951,3.63167696346181,3.63167696346181,581515.102044458,0.0,1.0
1998-10-08,6.5,6.88,6.5,6.75,148400,3.77694404200028,3.99775000137876,3.77694404200028,3.92221112053875,255391.657719436,0.0,1.0
1998-10-09,6.45,6.5,6.25,6.5,182500,3.74789062629259,3.77694404200028,3.63167696346181,3.77694404200028,314076.668017501,0.0,1.0
1998-10-12,6.25,6.5,6.25,6.31,179300,3.63167696346181,3.77694404200028,3.63167696346181,3.66654106231104,308569.57027692,0.0,1.0
1998-10-13,6.25,6.25,6.12,6.25,107700,3.63167696346181,3.63167696346181,3.5561380826218,3.63167696346181,185348.258331424,0.0,1.0
1998-10-14,6.12,6.25,6.12,6.12,22900,3.5561380826218,3.63167696346181,3.5561380826218,3.5561380826218,39410.1682060316,0.0,1.0
1998-10-15,6.25,6.38,6.12,6.12,35800,3.63167696346181,3.70721584430181,3.5561380826218,3.5561380826218,61610.6559727481,0.0,1.0
1998-10-16,6.31,6.38,6.25,6.38,41900,3.66654106231104,3.70721584430181,3.63167696346181,3.70721584430181,72108.5610407304,0.0,1.0
1998-10-19,6.0,6.25,6.0,6.19,23300,3.48640988492334,3.63167696346181,3.48640988492334,3.59681286461258,40098.5554236042,0.0,1.0
1998-10-20,6.12,6.12,5.94,6.12,100500,3.5561380826218,3.5561380826218,3.4515457860741,3.5561380826218,172957.288415117,0.0,1.0
1998-10-21,5.94,6.06,5.81,6.0,39500,3.4515457860741,3.52127398377257,3.3760069052341,3.48640988492334,67978.2377352948,0.0,1.0
1998-10-22,5.31,5.5,5.31,5.5,26300,3.08547274815715,3.19587572784639,3.08547274815715,3.19587572784639,45261.4595553988,0.0,1.0
1998-10-23,5.5,5.5,5.38,5.38,4100,3.19587572784639,3.19587572784639,3.12614753014793,3.12614753014793,7055.9689801192,0.0,1.0
1998-10-26,5.31,5.5,5.28,5.5,8900,3.08547274815715,3.19587572784639,3.06804069873254,3.19587572784639,15316.6155909905,0.0,1.0
1998-10-27,5.62,5.75,5.5,5.5,37200,3.26560392554486,3.34114280638486,3.19587572784639,3.19587572784639,64020.0112342522,0.0,1.0
1998-10-28,5.75,5.94,5.75,5.81,57000,3.34114280638486,3.4515457860741,3.34114280638486,3.3760069052341,98095.1785040963,0.0,1.0
1998-10-29,5.94,6.0,5.91,5.94,47800,3.4515457860741,3.48640988492334,3.43411373664949,3.4515457860741,82262.2724999263,0.0,1.0
1998-10-30,5.84,5.94,5.81,5.94,35900,3.39343895465871,3.4515457860741,3.3760069052341,3.4515457860741,61782.7527771413,0.0,1.0
1998-11-02,5.75,5.87,5.75,5.87,67200,3.34114280638486,3.41087100408333,3.34114280638486,3.41087100408333,115649.052552198,0.0,1.0
1998-11-03,5.62,5.75,5.62,5.75,27500,3.26560392554486,3.34114280638486,3.26560392554486,3.34114280638486,47326.6212081165,0.0,1.0
1998-11-04,5.75,5.75,5.62,5.62,12800,3.34114280638486,3.34114280638486,3.26560392554486,3.26560392554486,22028.3909623234,0.0,1.0
1998-11-05,5.81,5.81,5.44,5.75,370100,3.3760069052341,3.3760069052341,3.16101162899716,3.34114280638486,636930.273059052,0.0,1.0
1998-11-06,5.44,5.75,5.44,5.75,15500,3.16101162899716,3.34114280638486,3.16101162899716,3.34114280638486,26675.0046809384,0.0,1.0
1998-11-09,5.31,5.62,5.31,5.38,20800,3.08547274815715,3.26560392554486,3.08547274815715,3.12614753014793,35796.1353137755,0.0,1.0
1998-11-10,5.38,5.5,5.31,5.34,31300,3.12614753014793,3.19587572784639,3.08547274815715,3.10290479758177,53866.2997750562,0.0,1.0
1998-11-11,5.31,5.44,5.31,5.38,21100,3.08547274815715,3.16101162899716,3.08547274815715,3.12614753014793,36312.4257269549,0.0,1.0
1998-11-12,5.62,5.62,5.38,5.38,26300,3.26560392554486,3.26560392554486,3.12614753014793,3.12614753014793,45261.4595553987,0.0,1.0
1998-11-13,5.7,5.75,5.62,5.75,20200,3.31208939067717,3.34114280638486,3.26560392554486,3.34114280638486,34763.5544874165,0.0,1.0
1998-11-16,5.56,5.56,5.5,5.5,29000,3.23073982669563,3.23073982669563,3.19587572784639,3.19587572784639,49908.0732740138,0.0,1.0
1998-11-17,5.44,5.44,5.38,5.38,13600,3.16101162899716,3.16101162899716,3.12614753014793,3.12614753014793,23405.1653974685,0.0,1.0
1998-11-18,5.81,5.81,5.62,5.62,73300,3.3760069052341,3.3760069052341,3.26560392554486,3.26560392554486,126146.95762018,0.0,1.0
1998-11-19,5.56,5.75,5.56,5.69,147400,3.23073982669563,3.34114280638486,3.23073982669563,3.30627870753563,253670.689675504,0.0,1.0
1998-11-20,5.44,5.53,5.44,5.5,47200,3.16101162899716,3.21330777727101,3.16101162899716,3.19587572784639,81229.6916735673,0.0,1.0
1998-11-23,5.31,5.44,5.25,5.38,67300,3.08547274815715,3.16101162899716,3.05060864930792,3.12614753014793,115821.149356591,0.0,1.0
1998-11-24,5.31,5.44,5.31,5.31,29400,3.08547274815715,3.16101162899716,3.08547274815715,3.08547274815715,50596.4604915865,0.0,1.0
1998-11-25,5.25,5.38,5.19,5.19,14100,3.05060864930792,3.12614753014793,3.01574455045869,3.01574455045869,24265.6494194343,0.0,1.0
1998-11-27,5.25,5.38,5.25,5.25,11800,3.05060864930792,3.12614753014793,3.05060864930792,3.05060864930792,20307.4229183918,0.0,1.0
1998-11-30,5.0,5.38,5.0,5.25,59400,2.90534157076945,3.12614753014793,2.90534157076945,3.05060864930792,102225.501809532,0.0,1.0
1998-12-01,5.13,5.25,5.0,5.06,45100,2.98088045160945,3.05060864930792,2.90534157076945,2.94020566961868,77615.6587813112,0.0,1.0
1998-12-02,5.05,5.13,4.94,5.0,34300,2.93439498647714,2.98088045160945,2.87047747192021,2.90534157076945,59029.2039068509,0.0,1.0
1998-12-03,4.81,5.0,4.81,4.88,15900,2.79493859108021,2.90534157076945,2.79493859108021,2.83561337307098,27363.391898511,0.0,1.0
1998-12-04,4.81,4.88,4.75,4.75,17900,2.79493859108021,2.83561337307098,2.76007449223097,2.76007449223097,30805.327986374,0.0,1.0
1998-12-07,4.62,4.75,4.62,4.62,18400,2.68453561139097,2.76007449223097,2.68453561139097,2.68453561139097,31665.8120083398,0.0,1.0
1998-12-08,4.56,4.69,4.56,4.62,30100,2.64967151254174,2.72521039338174,2.64967151254174,2.68453561139097,51801.1381223384,0.0,1.0
1998-12-09,4.56,4.75,4.5,4.5,16600,2.64967151254174,2.76007449223097,2.6148074136925,2.6148074136925,28568.069529263,0.0,1.0
1998-12-10,4.56,4.75,4.56,4.75,26000,2.64967151254174,2.76007449223097,2.64967151254174,2.76007449223097,44745.1691422192,0.0,1.0
1998-12-11,4.19,4.44,4.12,4.37,74500,2.4346762363048,2.57994331484327,2.39400145431402,2.5392685328525,128212.119272897,0.0,1.0
1998-12-14,4.25,4.37,4.25,4.25,14000,2.46954033515403,2.5392685328525,2.46954033515403,2.46954033515403,24093.5526150412,0.0,1.0
1998-12-15,4.31,4.44,4.25,4.25,73000,2.50440443400326,2.57994331484327,2.46954033515403,2.46954033515403,125630.667207,0.0,1.0
1998-12-16,4.44,4.5,4.31,4.37,98400,2.57994331484327,2.6148074136925,2.50440443400326,2.5392685328525,169343.255522861,0.0,1.0
1998-12-17,4.12,4.31,4.12,4.31,27200,2.39400145431402,2.50440443400326,2.39400145431402,2.50440443400326,46810.3307949372,0.0,1.0
1998-12-18,4.16,4.25,4.12,4.19,38300,2.41724418688018,2.46954033515403,2.39400145431402,2.4346762363048,65913.0760825769,0.0,1.0
1998-12-21,4.0,4.19,3.94,4.0,136000,2.32427325661556,2.4346762363048,2.28940915776632,2.32427325661556,234051.653974685,0.0,1.0
1998-12-22,3.63,3.94,3.63,3.88,254000,2.10927798037862,2.28940915776632,2.10927798037862,2.25454505891709,437125.883158604,0.0,1.0
1998-12-23,3.81,3.94,3.69,3.81,110800,2.21387027692632,2.28940915776632,2.14414207922785,2.21387027692632,190683.259267611,0.0,1.0
1998-12-24,3.88,4.0,3.88,3.88,24300,2.25454505891709,2.32427325661556,2.25454505891709,2.25454505891709,41819.5234675357,0.0,1.0
1998-12-28,3.88,4.0,3.88,3.88,94900,2.25454505891709,2.32427325661556,2.25454505891709,2.25454505891709,163319.8673691,0.0,1.0
1998-12-29,3.94,4.06,3.88,3.88,151000,2.28940915776632,2.35913735546479,2.25454505891709,2.25454505891709,259866.174633659,0.0,1.0
1998-12-30,3.94,4.0,3.88,3.94,69300,2.28940915776632,2.32427325661556,2.25454505891709,2.28940915776632,119263.085444454,0.0,1.0
1998-12-31,4.0,4.0,3.81,3.94,100000,2.32427325661556,2.32427325661556,2.21387027692632,2.28940915776632,172096.804393151,0.0,1.0
1999-01-04,4.12,4.12,3.88,4.0,29700,2.39400145431402,2.39400145431402,2.25454505891709,2.32427325661556,51112.750904766,0.0,1.0
1999-01-05,4.09,4.12,4.0,4.0,24600,2.37656940488941,2.39400145431402,2.32427325661556,2.32427325661556,42335.8138807151,0.0,1.0
1999-01-06,4.31,4.5,4.19,4.25,35000,2.50440443400326,2.6148074136925,2.4346762363048,2.46954033515403,60233.881537603,0.0,1.0
1999-01-07,4.5,4.5,4.31,4.44,55600,2.6148074136925,2.6148074136925,2.50440443400326,2.57994331484327,95685.8232425921,0.0,1.0
1999-01-08,4.5,4.69,4.5,4.69,18100,2.6148074136925,2.72521039338174,2.6148074136925,2.72521039338174,31149.5215951604,0.0,1.0
1999-01-11,4.75,4.75,4.5,4.5,32000,2.76007449223097,2.76007449223097,2.6148074136925,2.6148074136925,55070.9774058085,0.0,1.0
1999-01-12,4.44,4.62,4.25,4.44,83900,2.57994331484327,2.68453561139097,2.46954033515403,2.57994331484327,144389.218885854,0.0,1.0
1999-01-13,4.37,4.37,4.19,4.19,11100,2.5392685328525,2.5392685328525,2.4346762363048,2.4346762363048,19102.7452876398,0.0,1.0
1999-01-14,4.37,4.5,4.37,4.37,126400,2.5392685328525,2.6148074136925,2.5392685328525,2.5392685328525,217530.360752943,0.0,1.0
1999-01-15,4.5,4.56,4.44,4.44,22600,2.6148074136925,2.64967151254174,2.57994331484327,2.57994331484327,38893.8777928522,0.0,1.0
1999-01-19,4.5,4.62,4.5,4.5,29400,2.6148074136925,2.68453561139097,2.6148074136925,2.6148074136925,50596.4604915865,0.0,1.0
1999-01-20,4.62,4.75,4.5,4.56,23100,2.68453561139097,2.76007449223097,2.6148074136925,2.64967151254174,39754.3618148179,0.0,1.0
1999-01-21,4.53,4.56,4.5,4.56,9400,2.63223946311712,2.64967151254174,2.6148074136925,2.64967151254174,16177.0996129562,0.0,1.0
1999-01-22,4.56,4.62,4.5,4.5,45700,2.64967151254174,2.68453561139097,2.6148074136925,2.6148074136925,78648.2396076699,0.0,1.0
1999-01-25,4.5,4.62,4.5,4.5,12300,2.6148074136925,2.68453561139097,2.6148074136925,2.6148074136925,21167.9069403576,0.0,1.0
1999-01-26,4.5,4.62,4.5,4.62,8300,2.6148074136925,2.68453561139097,2.6148074136925,2.68453561139097,14284.0347646316,0.0,1.0
1999-01-27,4.44,4.56,4.44,4.56,74800,2.57994331484327,2.64967151254174,2.57994331484327,2.64967151254174,128728.409686077,0.0,1.0
1999-01-28,4.31,4.5,4.31,4.5,9100,2.50440443400326,2.6148074136925,2.50440443400326,2.6148074136925,15660.8091997768,0.0,1.0
1999-01-29,4.69,4.69,4.44,4.44,13100,2.72521039338174,2.72521039338174,2.57994331484327,2.57994331484327,22544.6813755028,0.0,1.0
1999-02-01,4.5,4.69,4.5,4.5,28500,2.6148074136925,2.72521039338174,2.6148074136925,2.6148074136925,49047.5892520481,0.0,1.0
1999-02-02,4.5,4.62,4.5,4.62,2700,2.6148074136925,2.68453561139097,2.6148074136925,2.68453561139097,4646.61371861508,0.0,1.0
1999-02-03,4.37,4.5,4.37,4.5,4700,2.60899673055096,2.68660990560168,2.60899673055096,2.68660990560168,7872.3747559709,0.12,1.0
1999-02-04,4.56,4.56,4.37,4.5,21700,2.7224313710097,2.7224313710097,2.60899673055096,2.68660990560168,36346.9217456529,0.0,1.0
1999-02-05,4.37,4.5,4.37,4.44,24800,2.60899673055096,2.68660990560168,2.60899673055096,2.65078844019366,41539.339137889,0.0,1.0
1999-02-08,4.5,4.5,4.37,4.37,8300,2.68660990560168,2.68660990560168,2.60899673055096,2.60899673055096,13902.2788243741,0.0,1.0
1999-02-09,4.31,4.37,4.31,4.37,12000,2.57317526514294,2.60899673055096,2.57317526514294,2.60899673055096,20099.6802280108,0.0,1.0
1999-02-10,4.31,4.5,4.31,4.31,4500,2.57317526514294,2.68660990560168,2.57317526514294,2.57317526514294,7537.38008550405,0.0,1.0
1999-02-11,4.31,4.31,4.31,4.31,1700,2.57317526514294,2.57317526514294,2.57317526514294,2.57317526514294,2847.4546989682,0.0,1.0
1999-02-12,4.5,4.5,4.31,4.31,44200,2.68660990560168,2.68660990560168,2.57317526514294,2.57317526514294,74033.822173173,0.0,1.0
1999-02-16,4.25,4.37,4.25,4.31,36900,2.53735379973492,2.60899673055096,2.53735379973492,2.57317526514294,61806.5167011332,0.0,1.0
1999-02-17,4.12,4.25,4.12,4.12,3500,2.4597406246842,2.53735379973492,2.4597406246842,2.4597406246842,5862.40673316982,0.0,1.0
1999-02-18,3.75,4.0,3.75,4.0,86100,2.2388415880014,2.38809769386816,2.2388415880014,2.38809769386816,144215.205635977,0.0,1.0
1999-02-19,3.75,3.81,3.75,3.81,22000,2.2388415880014,2.27466305340942,2.2388415880014,2.27466305340942,36849.4137513531,0.0,1.0
1999-02-22,3.81,3.88,3.75,3.81,60900,2.27466305340942,2.31645476305211,2.2388415880014,2.27466305340942,102005.877157155,0.0,1.0
1999-02-23,3.72,3.81,3.69,3.81,173900,2.22093085529739,2.27466305340942,2.20302012259338,2.27466305340942,291277.865970923,0.0,1.0
1999-02-24,3.72,3.78,3.72,3.72,15900,2.22093085529739,2.25675232070541,2.22093085529739,2.22093085529739,26632.0763021143,0.0,1.0
1999-02-25,3.56,3.81,3.56,3.69,65700,2.12540694754266,2.27466305340942,2.12540694754266,2.20302012259338,110045.749248359,0.0,1.0
1999-02-26,3.56,3.69,3.56,3.56,122900,2.12540694754266,2.20302012259338,2.12540694754266,2.12540694754266,205854.225001877,0.0,1.0
1999-03-01,3.69,3.69,3.56,3.56,49300,2.20302012259338,2.20302012259338,2.12540694754266,2.12540694754266,82576.1862700775,0.0,1.0
1999-03-02,3.75,3.88,3.75,3.81,24200,2.2388415880014,2.31645476305211,2.2388415880014,2.27466305340942,40534.3551264884,0.0,1.0
1999-03-03,3.94,4.0,3.88,3.88,7300,2.35227622846014,2.38809769386816,2.31645476305211,2.31645476305211,12227.3054720399,0.0,1.0
1999-03-04,4.0,4.06,3.88,4.0,14100,2.38809769386816,2.42391915927618,2.31645476305211,2.38809769386816,23617.1242679127,0.0,1.0
1999-03-05,4.06,4.19,4.06,4.19,14100,2.42391915927618,2.5015323343269,2.42391915927618,2.5015323343269,23617.1242679127,0.0,1.0
1999-03-08,4.37,4.37,4.06,4.06,29400,2.60899673055096,2.60899673055096,2.42391915927618,2.42391915927618,49244.2165586265,0.0,1.0
1999-03-09,4.25,4.44,4.25,4.44,46400,2.53735379973492,2.65078844019366,2.53735379973492,2.65078844019366,77718.7635483084,0.0,1.0
1999-03-10,4.19,4.37,4.19,4.19,20500,2.5015323343269,2.60899673055096,2.5015323343269,2.5015323343269,34336.9537228517,0.0,1.0
1999-03-11,4.37,4.37,4.19,4.37,36400,2.60899673055096,2.60899673055096,2.5015323343269,2.60899673055096,60969.0300249662,0.0,1.0
1999-03-12,4.25,4.44,4.19,4.25,8200,2.53735379973492,2.65078844019366,2.5015323343269,2.53735379973492,13734.7814891407,0.0,1.0
1999-03-15,3.94,4.25,3.94,4.12,34800,2.35227622846014,2.53735379973492,2.35227622846014,2.4597406246842,58289.0726612312,0.0,1.0
1999-03-16,3.88,4.0,3.75,4.0,95200,2.31645476305211,2.38809769386816,2.2388415880014,2.38809769386816,159457.463142219,0.0,1.0
1999-03-17,3.94,4.0,3.88,4.0,23800,2.35227622846014,2.38809769386816,2.31645476305211,2.38809769386816,39864.3657855547,0.0,1.0
1999-03-18,3.75,4.0,3.75,3.94,14200,2.2388415880014,2.38809769386816,2.2388415880014,2.35227622846014,23784.6216031461,0.0,1.0
1999-03-19,4.0,4.0,3.75,3.75,3300,2.38809769386816,2.38809769386816,2.2388415880014,2.2388415880014,5527.41206270297,0.0,1.0
1999-03-22,3.88,3.94,3.75,3.94,22400,2.31645476305211,2.35227622846014,2.2388415880014,2.35227622846014,37519.4030922869,0.0,1.0
1999-03-23,3.75,4.0,3.69,3.75,27700,2.2388415880014,2.38809769386816,2.20302012259338,2.2388415880014,46396.7618596582,0.0,1.0
1999-03-24,3.81,4.0,3.75,3.88,57400,2.27466305340942,2.38809769386816,2.2388415880014,2.31645476305211,96143.470423985,0.0,1.0
1999-03-25,3.88,4.0,3.75,3.81,22100,2.31645476305211,2.38809769386816,2.2388415880014,2.27466305340942,37016.9110865866,0.0,1.0
1999-03-26,3.81,3.94,3.75,3.75,6700,2.27466305340942,2.35227622846014,2.2388415880014,2.2388415880014,11222.3214606394,0.0,1.0
1999-03-29,3.81,4.0,3.81,3.81,11300,2.27466305340942,2.38809769386816,2.27466305340942,2.27466305340942,18927.1988813768,0.0,1.0
1999-03-30,3.88,4.0,3.81,3.94,28500,2.31645476305211,2.38809769386816,2.27466305340942,2.35227622846014,47736.7405415257,0.0,1.0
1999-03-31,4.0,4.0,3.81,3.94,208600,2.38809769386816,2.38809769386816,2.27466305340942,2.35227622846014,349399.441296921,0.0,1.0
1999-04-01,4.12,4.19,3.94,4.0,87300,2.4597406246842,2.5015323343269,2.35227622846014,2.38809769386816,146225.173658779,0.0,1.0
1999-04-05,4.06,4.19,4.0,4.06,45000,2.42391915927618,2.5015323343269,2.38809769386816,2.42391915927618,75373.8008550405,0.0,1.0
1999-04-06,3.88,4.06,3.88,4.0,138300,2.31645476305211,2.42391915927618,2.31645476305211,2.38809769386816,231648.814627825,0.0,1.0
1999-04-07,3.75,3.94,3.75,3.81,219500,2.2388415880014,2.35227622846014,2.2388415880014,2.27466305340942,367656.650837364,0.0,1.0
1999-04-08,3.81,3.88,3.75,3.75,198900,2.27466305340942,2.31645476305211,2.2388415880014,2.2388415880014,333152.199779279,0.0,1.0
1999-04-09,3.88,3.94,3.69,3.81,122800,2.31645476305211,2.35227622846014,2.20302012259338,2.27466305340942,205686.727666644,0.0,1.0
1999-04-12,4.0,4.0,3.81,4.0,227000,2.38809769386816,2.38809769386816,2.27466305340942,2.38809769386816,380218.950979871,0.0,1.0
1999-04-13,3.88,4.0,3.81,4.0,147400,2.31645476305211,2.38809769386816,2.27466305340942,2.38809769386816,246891.072134066,0.0,1.0
1999-04-14,3.69,3.94,3.69,3.81,243600,2.20302012259338,2.35227622846014,2.20302012259338,2.27466305340942,408023.508628618,0.0,1.0
1999-04-15,4.0,4.0,3.88,3.94,97700,2.38809769386816,2.38809769386816,2.31645476305211,2.35227622846014,163644.896523054,0.0,1.0
1999-04-16,4.12,4.31,4.12,4.12,98600,2.4597406246842,2.57317526514294,2.4597406246842,2.4597406246842,165152.372540156,0.0,1.0
1999-04-19,4.25,4.25,4.12,4.25,22700,2.53735379973492,2.53735379973492,2.4597406246842,2.53735379973492,38021.8950979871,0.0,1.0
1999-04-20,4.12,4.31,4.0,4.12,72500,2.4597406246842,2.57317526514294,2.38809769386816,2.4597406246842,121435.568044232,0.0,1.0
1999-04-21,3.94,4.0,3.88,4.0,29700,2.35227622846014,2.38809769386816,2.31645476305211,2.38809769386816,49746.7085643266,0.0,1.0
1999-04-22,3.94,4.0,3.88,3.88,54500,2.35227622846014,2.38809769386816,2.31645476305211,2.31645476305211,91286.0477022155,0.0,1.0
1999-04-23,4.0,4.0,3.88,3.88,71900,2.38809769386816,2.38809769386816,2.31645476305211,2.31645476305211,120430.584032831,0.0,1.0
1999-04-26,4.0,4.0,3.88,3.94,36900,2.38809769386816,2.38809769386816,2.31645476305211,2.35227622846014,61806.5167011332,0.0,1.0
1999-04-27,3.94,4.0,3.88,3.88,75900,2.35227622846014,2.38809769386816,2.31645476305211,2.31645476305211,127130.477442168,0.0,1.0
1999-04-28,4.0,4.12,4.0,4.0,125300,2.38809769386816,2.4597406246842,2.38809769386816,2.38809769386816,209874.161047479,0.0,1.0
1999-04-29,4.25,4.31,4.0,4.06,132300,2.53735379973492,2.57317526514294,2.38809769386816,2.42391915927618,221598.974513819,0.0,1.0
1999-04-30,4.06,4.19,4.0,4.19,53500,2.42391915927618,2.5015323343269,2.38809769386816,2.5015323343269,89611.0743498815,0.0,1.0
1999-05-03,4.0,4.12,4.0,4.0,61700,2.38809769386816,2.4597406246842,2.38809769386816,2.38809769386816,103345.855839022,0.0,1.0
1999-05-04,4.06,4.12,4.0,4.06,97000,2.42391915927618,2.4597406246842,2.38809769386816,2.42391915927618,162472.415176421,0.0,1.0
1999-05-05,4.5,4.5,4.0,4.06,319900,2.68660990560168,2.68660990560168,2.38809769386816,2.42391915927618,535823.975411721,0.0,1.0
1999-05-06,4.37,4.5,4.2,4.44,917100,2.60899673055096,2.68660990560168,2.50750257856157,2.65078844019366,1536118.06142573,0.0,1.0
1999-05-07,3.88,4.25,3.75,4.06,521500,2.31645476305211,2.53735379973492,2.2388415880014,2.42391915927618,873498.603242304,0.0,1.0
1999-05-10,3.69,4.06,3.69,3.88,125600,2.20302012259338,2.42391915927618,2.20302012259338,2.31645476305211,210376.653053179,0.0,1.0
1999-05-11,3.88,4.0,3.75,3.88,39200,2.31645476305211,2.38809769386816,2.2388415880014,2.31645476305211,65658.955411502,0.0,1.0
1999-05-12,3.81,3.88,3.75,3.88,142800,2.27466305340942,2.31645476305211,2.2388415880014,2.31645476305211,239186.194713329,0.0,1.0
1999-05-13,3.88,4.0,3.81,4.0,96100,2.31645476305211,2.38809769386816,2.27466305340942,2.38809769386816,160964.93915932,0.0,1.0
1999-05-14,3.75,3.94,3.75,3.88,134400,2.2388415880014,2.35227622846014,2.2388415880014,2.31645476305211,225116.418553721,0.0,1.0
1999-05-17,3.69,3.94,3.63,3.81,111400,2.20302012259338,2.35227622846014,2.16719865718535,2.27466305340942,186592.031450033,0.0,1.0
1999-05-18,3.69,3.75,3.63,3.75,89200,2.20302012259338,2.2388415880014,2.16719865718535,2.2388415880014,149407.623028213,0.0,1.0
1999-05-19,3.5,3.56,3.38,3.5,317900,2.08958548213464,2.12540694754266,2.01794255131859,2.08958548213464,532474.028707052,0.0,1.0
1999-05-20,3.38,3.5,3.36,3.44,322800,2.01794255131859,2.08958548213464,2.00600206284925,2.05376401672662,540681.398133491,0.0,1.0
1999-05-21,3.38,3.44,3.25,3.44,147700,2.01794255131859,2.05376401672662,1.94032937626788,2.05376401672662,247393.564139767,0.0,1.0
1999-05-24,3.22,3.31,3.19,3.31,131700,1.92241864356387,1.9761508416759,1.90450791085986,1.9761508416759,220593.990502418,0.0,1.0
1999-05-25,3.25,3.31,3.22,3.28,162400,1.94032937626788,1.9761508416759,1.92241864356387,1.95824010897189,272015.672419079,0.0,1.0
1999-05-26,3.19,3.25,3.19,3.19,117800,1.90450791085986,1.94032937626788,1.90450791085986,1.90450791085986,197311.860904972,0.0,1.0
1999-05-27,3.31,3.31,3.13,3.19,185700,1.9761508416759,1.9761508416759,1.86868644545183,1.90450791085986,311042.551528467,0.0,1.0
1999-05-28,3.22,3.25,3.19,3.25,444300,1.92241864356387,1.94032937626788,1.90450791085986,1.94032937626788,744190.660442099,0.0,1.0
1999-06-01,3.19,3.22,3.13,3.22,281500,1.90450791085986,1.92241864356387,1.86868644545183,1.92241864356387,471504.998682086,0.0,1.0
1999-06-02,3.16,3.19,3.09,3.17,148700,1.88659717815585,1.90450791085986,1.84480546851315,1.89256742239052,249068.5374921,0.0,1.0
1999-06-03,3.09,3.13,3.06,3.09,272900,1.84480546851315,1.86868644545183,1.82689473580914,1.84480546851315,457100.227852013,0.0,1.0
1999-06-04,3.03,3.09,3.0,3.06,144800,1.80898400310513,1.84480546851315,1.79107327040112,1.82689473580914,242536.141417997,0.0,1.0
1999-06-07,3.06,3.13,3.0,3.09,1136500,1.82689473580914,1.86868644545183,1.79107327040112,1.84480546851315,1903607.21492786,0.0,1.0
1999-06-08,3.0,3.06,2.94,3.05,645700,1.79107327040112,1.82689473580914,1.7552518049931,1.82092449157447,1081530.29360221,0.0,1.0
1999-06-09,3.09,3.13,3.03,3.13,427400,1.84480546851315,1.86868644545183,1.80898400310513,1.86868644545183,715883.610787652,0.0,1.0
1999-06-10,3.25,3.25,3.06,3.13,147200,1.94032937626788,1.94032937626788,1.82689473580914,1.86868644545183,246556.077463599,0.0,1.0
1999-06-11,3.31,3.31,3.19,3.23,88000,1.9761508416759,1.9761508416759,1.90450791085986,1.92838888779854,147397.655005413,0.0,1.0
1999-06-14,3.34,3.34,3.25,3.27,131500,1.99406157437991,1.99406157437991,1.94032937626788,1.95226986473722,220258.995831952,0.0,1.0
1999-06-15,3.34,3.34,3.28,3.34,67800,1.99406157437991,1.99406157437991,1.95824010897189,1.99406157437991,113563.193288261,0.0,1.0
1999-06-16,3.25,3.31,3.19,3.31,96800,1.94032937626788,1.9761508416759,1.90450791085986,1.9761508416759,162137.420505954,0.0,1.0
1999-06-17,3.34,3.44,3.25,3.38,37100,1.99406157437991,2.05376401672662,1.94032937626788,2.01794255131859,62141.5113716001,0.0,1.0
1999-06-18,3.41,3.44,3.38,3.38,90700,2.03585328402261,2.05376401672662,2.01794255131859,2.01794255131859,151920.083056715,0.0,1.0
1999-06-21,3.44,3.47,3.38,3.47,90400,2.05376401672662,2.07167474943063,2.01794255131859,2.07167474943063,151417.591051014,0.0,1.0
1999-06-22,3.25,3.38,3.25,3.38,43500,1.94032937626788,2.01794255131859,1.94032937626788,2.01794255131859,72861.3408265391,0.0,1.0
1999-06-23,3.38,3.41,3.19,3.25,287400,2.01794255131859,2.03585328402261,1.90450791085986,1.94032937626788,481387.341460859,0.0,1.0
1999-06-24,3.25,3.41,3.13,3.39,131500,1.94032937626788,2.03585328402261,1.86868644545183,2.02391279555326,220258.995831951,0.0,1.0
1999-06-25,3.34,3.41,3.25,3.25,177500,1.99406157437991,2.03585328402261,1.94032937626788,1.94032937626788,297307.770039327,0.0,1.0
1999-06-28,3.41,3.41,3.34,3.38,77500,2.03585328402261,2.03585328402261,1.99406157437991,2.01794255131859,129810.434805903,0.0,1.0
1999-06-29,3.5,3.63,3.44,3.5,153000,2.08958548213464,2.16719865718535,2.05376401672662,2.08958548213464,256270.922907138,0.0,1.0
1999-06-30,3.44,3.5,3.31,3.44,33700,2.05376401672662,2.08958548213464,1.9761508416759,2.05376401672662,56446.6019736635,0.0,1.0
1999-07-01,3.63,3.63,3.44,3.44,42800,2.16719865718535,2.16719865718535,2.05376401672662,2.05376401672662,71688.8594799053,0.0,1.0
1999-07-02,3.75,3.75,3.56,3.56,82500,2.2388415880014,2.2388415880014,2.12540694754266,2.12540694754266,138185.301567574,0.0,1.0
1999-07-06,3.44,3.56,3.31,3.56,97600,2.05376401672662,2.12540694754266,1.9761508416759,2.12540694754266,163477.399187821,0.0,1.0
1999-07-07,3.19,3.31,3.19,3.25,244100,1.90450791085986,1.9761508416759,1.90450791085986,1.94032937626788,408860.995304785,0.0,1.0
1999-07-08,3.19,3.25,3.13,3.19,120300,1.90450791085986,1.94032937626788,1.86868644545183,1.90450791085986,201499.294285808,0.0,1.0
1999-07-09,3.09,3.13,3.06,3.13,277100,1.84480546851315,1.86868644545183,1.82689473580914,1.86868644545183,464135.115931817,0.0,1.0
1999-07-12,3.0,3.09,3.0,3.03,227400,1.79107327040112,1.84480546851315,1.79107327040112,1.80898400310513,380888.940320804,0.0,1.0
1999-07-13,3.0,3.03,2.97,3.0,137300,1.79107327040112,1.80898400310513,1.77316253769711,1.79107327040112,229973.84127549,0.0,1.0
1999-07-14,2.81,3.0,2.75,3.0,299000,1.67763862994238,1.79107327040112,1.64181716453436,1.79107327040112,500817.032347936,0.0,1.0
1999-07-15,2.78,2.81,2.75,2.81,124300,1.65972789723837,1.67763862994238,1.64181716453436,1.67763862994238,208199.187695145,0.0,1.0
1999-07-16,2.84,2.94,2.75,2.94,152900,1.69554936264639,1.7552518049931,1.64181716453436,1.7552518049931,256103.425571905,0.0,1.0
1999-07-19,2.87,2.87,2.81,2.81,74500,1.7134600953504,1.7134600953504,1.67763862994238,1.67763862994238,124785.514748901,0.0,1.0
1999-07-20,2.78,2.87,2.75,2.86,180100,1.65972789723837,1.7134600953504,1.64181716453436,1.70748985111573,301662.700755395,0.0,1.0
1999-07-21,2.81,2.81,2.69,2.75,192000,1.67763862994238,1.67763862994238,1.60599569912634,1.64181716453436,321594.883648173,0.0,1.0
1999-07-22,2.75,2.78,2.69,2.75,320500,1.64181716453436,1.65972789723837,1.60599569912634,1.64181716453436,536828.959423121,0.0,1.0
1999-07-23,2.72,2.75,2.7,2.73,338000,1.62390643183035,1.64181716453436,1.61196594336101,1.62987667606502,566140.99308897,0.0,1.0
1999-07-26,2.69,2.75,2.69,2.75,75600,1.60599569912634,1.64181716453436,1.60599569912634,1.64181716453436,126627.985436468,0.0,1.0
1999-07-27,2.69,2.72,2.69,2.69,568500,1.60599569912634,1.62390643183035,1.60599569912634,1.60599569912634,952222.350802009,0.0,1.0
1999-07-28,2.69,2.75,2.69,2.72,44400,1.60599569912634,1.64181716453436,1.60599569912634,1.62390643183035,74368.8168436398,0.0,1.0
1999-07-29,3.16,3.19,2.69,2.72,892800,1.88659717815585,1.90450791085986,1.60599569912634,1.62390643183035,1495416.208964,0.0,1.0
1999-07-30,3.0,3.09,2.87,3.06,325500,1.79107327040112,1.84480546851315,1.7134600953504,1.82689473580914,545203.826184792,0.0,1.0
1999-08-02,2.87,3.0,2.87,2.98,87500,1.7134600953504,1.79107327040112,1.7134600953504,1.77913278193178,146560.168329246,0.0,1.0
1999-08-03,2.97,3.0,2.91,3.0,321400,1.77316253769711,1.79107327040112,1.73734107228909,1.79107327040112,538336.435440222,0.0,1.0
1999-08-04,3.19,3.19,3.03,3.11,216900,1.90450791085986,1.90450791085986,1.80898400310513,1.85674595698249,363301.720121294,0.0,1.0
1999-08-05,3.31,3.34,3.13,3.19,159600,1.9761508416759,1.99406157437991,1.86868644545183,1.90450791085986,267325.747032544,0.0,1.0
1999-08-06,3.25,3.38,3.25,3.31,99200,1.94032937626788,2.01794255131859,1.94032937626788,1.9761508416759,166157.356551556,0.0,1.0
1999-08-09,3.47,3.47,3.31,3.41,631100,2.07167474943063,2.07167474943063,1.9761508416759,2.03585328402261,1057075.68265813,0.0,1.0
1999-08-10,3.56,3.69,3.5,3.5,407900,2.12540694754266,2.20302012259338,2.08958548213464,2.08958548213464,683221.630417134,0.0,1.0
1999-08-11,3.97,4.03,3.75,3.78,913700,2.37018696116415,2.40600842657217,2.2388415880014,2.25675232070541,1530423.15202779,0.0,1.0
1999-08-12,4.0,4.09,4.0,4.03,481100,2.38809769386816,2.44182989198019,2.38809769386816,2.40600842657217,805829.679807999,0.0,1.0
1999-08-13,3.63,3.94,3.59,3.84,260000,2.16719865718535,2.35227622846014,2.14331768024667,2.29257378611343,435493.071606901,0.0,1.0
1999-08-16,3.5,3.66,3.44,3.66,170300,2.08958548213464,2.18510938988937,2.05376401672662,2.18510938988937,285247.96190252,0.0,1.0
1999-08-17,3.56,3.56,3.38,3.45,311800,2.12540694754266,2.12540694754266,2.01794255131859,2.05973426096129,522256.691257814,0.0,1.0
1999-08-18,3.56,3.69,3.41,3.66,126200,2.12540694754266,2.20302012259338,2.03585328402261,2.18510938988937,211381.63706458,0.0,1.0
1999-08-19,3.5,3.56,3.41,3.56,142600,2.08958548213464,2.12540694754266,2.03585328402261,2.12540694754266,238851.200042861,0.0,1.0
1999-08-20,3.5,3.56,3.5,3.56,144400,2.08958548213464,2.12540694754266,2.08958548213464,2.12540694754266,241866.152077063,0.0,1.0
1999-08-23,3.47,3.53,3.31,3.47,172800,2.07167474943063,2.10749621483865,1.9761508416759,2.07167474943063,289435.395283355,0.0,1.0
1999-08-24,3.25,3.44,3.25,3.41,52400,1.94032937626788,2.05376401672662,1.94032937626788,2.03585328402261,87768.6036623137,0.0,1.0
1999-08-25,3.19,3.38,3.13,3.31,235900,1.90450791085986,2.01794255131859,1.86868644545183,1.9761508416759,395126.213815645,0.0,1.0
1999-08-26,3.38,3.5,3.28,3.28,344800,2.01794255131859,2.08958548213464,1.95824010897189,1.95824010897189,577530.811884845,0.0,1.0
1999-08-27,3.38,3.5,3.31,3.38,155300,2.01794255131859,2.08958548213464,1.9761508416759,2.01794255131859,260123.361617507,0.0,1.0
1999-08-30,3.5,3.5,3.44,3.44,104000,2.08958548213464,2.08958548213464,2.05376401672662,2.05376401672662,174197.22864276,0.0,1.0
1999-08-31,3.63,3.63,3.5,3.5,177700,2.16719865718535,2.16719865718535,2.08958548213464,2.08958548213464,297642.764709794,0.0,1.0
1999-09-01,3.5,3.63,3.44,3.63,71600,2.08958548213464,2.16719865718535,2.05376401672662,2.16719865718535,119928.092027131,0.0,1.0
1999-09-02,3.56,3.56,3.44,3.5,97600,2.12540694754266,2.12540694754266,2.05376401672662,2.08958548213464,163477.399187821,0.0,1.0
1999-09-03,3.44,3.53,3.44,3.44,80200,2.05376401672662,2.10749621483865,2.05376401672662,2.05376401672662,134332.862857205,0.0,1.0
1999-09-07,3.63,3.63,3.44,3.47,288600,2.16719865718535,2.16719865718535,2.05376401672662,2.07167474943063,483397.30948366,0.0,1.0
1999-09-08,3.5,3.56,3.44,3.5,67500,2.08958548213464,2.12540694754266,2.05376401672662,2.08958548213464,113060.701282561,0.0,1.0
1999-09-09,3.5,3.5,3.44,3.5,121200,2.08958548213464,2.08958548213464,2.05376401672662,2.08958548213464,203006.770302909,0.0,1.0
1999-09-10,3.38,3.41,3.25,3.38,122300,2.01794255131859,2.03585328402261,1.94032937626788,2.01794255131859,204849.240990477,0.0,1.0
1999-09-13,3.25,3.31,3.19,3.28,142500,1.94032937626788,1.9761508416759,1.90450791085986,1.95824010897189,238683.702707628,0.0,1.0
1999-09-14,3.31,3.31,3.16,3.2,129600,1.9761508416759,1.9761508416759,1.88659717815585,1.91047815509453,217076.546462517,0.0,1.0
1999-09-15,3.28,3.31,3.13,3.13,204200,1.98462858848913,2.00278067923751,1.89386813474725,1.89386813474725,337481.78570273,0.0442,1.0
1999-09-16,3.31,3.31,3.16,3.31,78500,2.00278067923751,2.00278067923751,1.91202022549563,2.00278067923751,129737.121340178,0.0,1.0
1999-09-17,3.25,3.25,3.19,3.25,59400,1.96647649774076,1.96647649774076,1.930172316244,1.96647649774076,98170.5096510387,0.0,1.0
1999-09-20,3.19,3.25,3.13,3.19,24800,1.930172316244,1.96647649774076,1.89386813474725,1.930172316244,40987.0141304001,0.0,1.0
1999-09-21,3.47,3.47,3.25,3.25,257800,2.09959182989552,2.09959182989552,1.96647649774076,1.96647649774076,426066.622694238,0.0,1.0
1999-09-22,3.44,3.53,3.38,3.53,458800,2.08143973914714,2.13589601139227,2.04513555765039,2.13589601139227,758259.761412401,0.0,1.0
1999-09-23,3.41,3.44,3.34,3.39,318200,2.06328764839876,2.08143973914714,2.02093276998589,2.05118625456651,525889.834527956,0.0,1.0
1999-09-24,3.75,3.81,3.44,3.63,1015700,2.26901134354703,2.30531552504378,2.08143973914714,2.19640298055352,1678649.60694545,0.0,1.0
1999-09-27,4.41,4.5,4.06,4.12,1668700,2.6683573400113,2.72281361225643,2.45658294794691,2.49288712944367,2757864.13223382,0.0,1.0
1999-09-28,5.31,5.41,4.91,5.38,3312100,3.21292006246259,3.27342703162385,2.97089218581757,3.25527494087547,5473914.89924589,0.0,1.0
1999-09-29,4.62,5.19,4.56,5.06,780800,2.79542197524994,3.14031169946909,2.75911779375319,3.06165263955946,1290429.86423453,0.0,1.0
1999-09-30,4.62,4.75,4.5,4.59,401500,2.79542197524994,2.87408103515957,2.72281361225643,2.77726988450156,663559.926344984,0.0,1.0
1999-10-01,5.09,5.09,4.81,4.81,586500,3.07980473030783,3.07980473030783,2.91038521665632,2.91038521665632,969309.830140308,0.0,1.0
1999-10-04,5.84,5.87,5.44,5.5,854600,3.53360699901724,3.55175908976561,3.29157912237222,3.32788330386897,1412399.28531612,0.0,1.0
1999-10-05,5.87,6.25,5.81,6.06,1219200,3.55175908976561,3.78168557257838,3.51545490826886,3.666722331172,2014974.50112031,0.0,1.0
1999-10-06,6.03,6.06,5.81,5.94,1332200,3.64857024042362,3.666722331172,3.51545490826886,3.59411396817849,2201729.84776286,0.0,1.0
1999-10-07,5.75,6.03,5.69,6.0,2183300,3.47915072677211,3.64857024042362,3.44284654527536,3.63041814967524,3608344.67543961,0.0,1.0
1999-10-08,5.94,6.0,5.75,5.75,384500,3.59411396817849,3.63041814967524,3.47915072677211,3.47915072677211,635463.989239469,0.0,1.0
1999-10-11,5.5,5.75,5.38,5.56,807200,3.32788330386897,3.47915072677211,3.25527494087547,3.36418748536573,1334061.20185722,0.0,1.0
1999-10-12,5.81,5.81,5.59,5.66,365200,3.51545490826886,3.51545490826886,3.3823395761141,3.42469445452698,603566.837113794,0.0,1.0
1999-10-13,5.78,5.87,5.69,5.87,242400,3.49730281752048,3.55175908976561,3.44284654527536,3.55175908976561,400615.009081007,0.0,1.0
1999-10-14,5.62,5.84,5.5,5.84,408300,3.40049166686248,3.53360699901724,3.32788330386897,3.53360699901724,674798.301187191,0.0,1.0
1999-10-15,5.69,5.87,5.5,5.5,359400,3.44284654527536,3.55175908976561,3.32788330386897,3.32788330386897,593981.164454265,0.0,1.0
1999-10-18,5.62,5.75,5.5,5.66,288100,3.40049166686248,3.47915072677211,3.32788330386897,3.42469445452698,476143.498829365,0.0,1.0
1999-10-19,5.16,5.5,5.16,5.5,393500,3.12215960872071,3.32788330386897,3.12215960872071,3.32788330386897,650338.308883565,0.0,1.0
1999-10-20,5.13,5.38,5.13,5.28,171000,3.10400751797233,3.25527494087547,3.10400751797233,3.19476797171422,282612.073237839,0.0,1.0
1999-10-21,5.13,5.16,4.94,5.09,325800,3.10400751797233,3.12215960872071,2.98904427656595,3.07980473030783,538450.371116304,0.0,1.0
1999-10-22,4.94,5.06,4.88,5.06,168900,2.98904427656595,3.06165263955946,2.9527400950692,3.06165263955946,279141.398654217,0.0,1.0
1999-10-25,4.88,4.94,4.66,4.88,427400,2.9527400950692,2.98904427656595,2.81962476291444,2.9527400950692,706364.912876329,0.0,1.0
1999-10-26,4.37,4.81,4.37,4.81,702400,2.6441545523468,2.91038521665632,2.6441545523468,2.91038521665632,1160858.01311262,0.0,1.0
1999-10-27,4.62,4.69,4.5,4.59,197400,2.79542197524994,2.83777685366282,2.72281361225643,2.77726988450156,326243.410860523,0.0,1.0
1999-10-28,4.91,4.91,4.69,4.69,591600,2.97089218581757,2.97089218581757,2.83777685366282,2.83777685366282,977738.611271964,0.0,1.0
1999-10-29,4.75,4.91,4.69,4.91,199100,2.87408103515957,2.97089218581757,2.83777685366282,2.97089218581757,329053.004571074,0.0,1.0
1999-11-01,4.25,4.69,4.19,4.69,303600,2.5715461893533,2.83777685366282,2.53524200785655,2.83777685366282,501760.382660865,0.0,1.0
1999-11-02,4.5,4.56,4.44,4.5,257600,2.72281361225643,2.75911779375319,2.68650943075968,2.72281361225643,425736.082257704,0.0,1.0
1999-11-03,4.5,4.59,4.31,4.53,175500,2.72281361225643,2.77726988450156,2.60785037085005,2.74096570300481,290049.233059888,0.0,1.0
1999-11-04,4.34,4.59,4.31,4.44,73300,2.62600246159843,2.77726988450156,2.60785037085005,2.68650943075968,121143.069990255,0.0,1.0
1999-11-05,4.37,4.5,4.31,4.31,68700,2.6441545523468,2.72281361225643,2.60785037085005,2.60785037085005,113540.639949939,0.0,1.0
1999-11-08,4.37,4.37,4.25,4.37,90300,2.6441545523468,2.6441545523468,2.5715461893533,2.6441545523468,149239.007095771,0.0,1.0
1999-11-09,4.31,4.37,4.12,4.31,167300,2.60785037085005,2.6441545523468,2.49288712944367,2.60785037085005,276497.075161933,0.0,1.0
1999-11-10,4.62,4.69,4.28,4.28,456900,2.79542197524994,2.83777685366282,2.58969828010167,2.58969828010167,755119.627265313,0.0,1.0
1999-11-11,4.5,4.62,4.31,4.61,239900,2.72281361225643,2.79542197524994,2.60785037085005,2.78937127833381,396483.253624314,0.0,1.0
1999-11-12,4.31,4.37,4.25,4.36,156600,2.60785037085005,2.6441545523468,2.5715461893533,2.63810385543068,258813.161807284,0.0,1.0
1999-11-15,4.25,4.37,4.12,4.37,181900,2.5715461893533,2.6441545523468,2.49288712944367,2.6441545523468,300626.527029023,0.0,1.0
1999-11-16,4.25,4.37,4.19,4.25,203700,2.5715461893533,2.6441545523468,2.53524200785655,2.5715461893533,336655.43461139,0.0,1.0
1999-11-17,4.06,4.31,4.06,4.25,174600,2.45658294794691,2.60785037085005,2.45658294794691,2.5715461893533,288561.801095478,0.0,1.0
1999-11-18,4.19,4.25,4.06,4.06,92800,2.53524200785655,2.5715461893533,2.45658294794691,2.45658294794691,153370.762552464,0.0,1.0
1999-11-19,4.19,4.19,4.06,4.06,357500,2.53524200785655,2.53524200785655,2.45658294794691,2.45658294794691,590841.030307177,0.0,1.0
1999-11-22,4.12,4.25,4.12,4.2,241100,2.49288712944367,2.5715461893533,2.49288712944367,2.54129270477267,398466.496243526,0.0,1.0
1999-11-23,4.37,4.44,4.25,4.28,240300,2.6441545523468,2.68650943075968,2.5715461893533,2.58969828010167,397144.334497385,0.0,1.0
1999-11-24,4.75,4.81,4.62,4.69,526500,2.87408103515957,2.91038521665632,2.79542197524994,2.83777685366282,870147.699179662,0.0,1.0
1999-11-26,4.81,4.88,4.69,4.69,60800,2.91038521665632,2.9527400950692,2.83777685366282,2.83777685366282,100484.292706787,0.0,1.0
1999-11-29,4.5,4.56,4.44,4.5,353900,2.72281361225643,2.75911779375319,2.68650943075968,2.72281361225643,584891.30244954,0.0,1.0
1999-11-30,4.44,4.56,4.44,4.47,62200,2.68650943075968,2.75911779375319,2.68650943075968,2.70466152150806,102798.075762536,0.0,1.0
1999-12-01,4.52,4.62,4.44,4.5,167300,2.73491500608868,2.79542197524994,2.68650943075968,2.72281361225643,276497.075161933,0.0,1.0
1999-12-02,4.59,4.59,4.44,4.56,269000,2.77726988450156,2.77726988450156,2.68650943075968,2.75911779375319,444576.887140226,0.0,1.0
1999-12-03,4.37,4.56,4.31,4.5,271600,2.6441545523468,2.75911779375319,2.60785037085005,2.72281361225643,448873.912815188,0.0,1.0
1999-12-06,4.37,4.37,4.31,4.34,270700,2.6441545523468,2.6441545523468,2.60785037085005,2.62600246159843,447386.480850778,0.0,1.0
1999-12-07,4.59,4.62,4.31,4.37,397000,2.77726988450156,2.79542197524994,2.60785037085005,2.6441545523468,656122.766522937,0.0,1.0
1999-12-08,4.69,4.69,4.53,4.58,232500,2.83777685366282,2.83777685366282,2.74096570300481,2.77121918758544,384253.2574725,0.0,1.0
1999-12-09,4.59,4.72,4.56,4.56,249300,2.77726988450156,2.85592894441119,2.75911779375319,2.75911779375319,412018.654141481,0.0,1.0
1999-12-10,4.72,4.75,4.56,4.72,188500,2.85592894441119,2.87408103515957,2.75911779375319,2.85592894441119,311534.361434694,0.0,1.0
1999-12-13,4.78,4.78,4.62,4.75,225600,2.89223312590794,2.89223312590794,2.79542197524994,2.87408103515957,372849.612412027,0.0,1.0
1999-12-14,4.72,4.75,4.66,4.73,450900,2.85592894441119,2.87408103515957,2.81962476291444,2.86197964132732,745203.41416925,0.0,1.0
1999-12-15,4.78,4.78,4.66,4.66,223900,2.89223312590794,2.89223312590794,2.81962476291444,2.81962476291444,370040.018701475,0.0,1.0
1999-12-16,4.69,4.75,4.66,4.72,272800,2.83777685366282,2.87408103515957,2.81962476291444,2.85592894441119,450857.1554344,0.0,1.0
1999-12-17,4.72,4.81,4.69,4.81,176100,2.85592894441119,2.91038521665632,2.83777685366282,2.91038521665632,291040.854369494,0.0,1.0
1999-12-20,4.72,4.91,4.72,4.75,262200,2.85592894441119,2.97089218581757,2.85592894441119,2.87408103515957,433338.51229802,0.0,1.0
1999-12-21,4.72,4.81,4.62,4.77,142200,2.85592894441119,2.91038521665632,2.79542197524994,2.88618242899182,235014.250376729,0.0,1.0
1999-12-22,4.69,4.75,4.62,4.64,130100,2.83777685366282,2.87408103515957,2.79542197524994,2.80752336908219,215016.553966332,0.0,1.0
1999-12-23,4.56,4.62,4.56,4.56,68300,2.75911779375319,2.79542197524994,2.75911779375319,2.75911779375319,112879.559076868,0.0,1.0
1999-12-27,4.69,4.75,4.62,4.69,146000,2.83777685366282,2.87408103515957,2.79542197524994,2.83777685366282,241294.518670903,0.0,1.0
1999-12-28,4.62,4.81,4.62,4.62,263500,2.79542197524994,2.91038521665632,2.79542197524994,2.79542197524994,435487.0251355,0.0,1.0
1999-12-29,4.75,4.81,4.69,4.72,218100,2.87408103515957,2.91038521665632,2.83777685366282,2.85592894441119,360454.346041945,0.0,1.0
1999-12-30,4.56,4.81,4.56,4.75,121900,2.75911779375319,2.91038521665632,2.75911779375319,2.87408103515957,201464.396068377,0.0,1.0
1999-12-31,4.53,4.62,4.53,4.59,69500,2.74096570300481,2.79542197524994,2.74096570300481,2.77726988450156,114862.801696081,0.0,1.0
2000-01-03,4.47,4.56,4.44,4.52,207400,2.70466152150806,2.75911779375319,2.68650943075968,2.73491500608868,342770.432687297,0.0,1.0
2000-01-04,4.5,4.56,4.5,4.5,91400,2.72281361225643,2.75911779375319,2.72281361225643,2.72281361225643,151056.979496716,0.0,1.0
2000-01-05,4.44,4.5,4.37,4.44,115200,2.68650943075968,2.72281361225643,2.6441545523468,2.68650943075968,190391.291444439,0.0,1.0
2000-01-06,4.31,4.37,4.25,4.34,132800,2.60785037085005,2.6441545523468,2.5715461893533,2.62600246159843,219478.849859562,0.0,1.0
2000-01-07,4.41,4.5,4.37,4.37,227400,2.6683573400113,2.72281361225643,2.6441545523468,2.6441545523468,375824.476340846,0.0,1.0
2000-01-10,4.41,4.5,4.37,4.47,203200,2.6683573400113,2.72281361225643,2.6441545523468,2.70466152150806,335829.083520053,0.0,1.0
2000-01-11,4.47,4.5,4.37,4.37,177500,2.70466152150806,2.72281361225643,2.6441545523468,2.6441545523468,293354.637425242,0.0,1.0
2000-01-12,4.37,4.5,4.37,4.44,142200,2.6441545523468,2.72281361225643,2.6441545523468,2.68650943075968,235014.250376729,0.0,1.0
2000-01-13,4.5,4.59,4.41,4.5,146600,2.72281361225643,2.77726988450156,2.6683573400113,2.72281361225643,242286.13998051,0.0,1.0
2000-01-14,4.31,4.44,4.25,4.31,97400,2.60785037085005,2.68650943075968,2.5715461893533,2.60785037085005,160973.192592781,0.0,1.0
2000-01-18,4.72,4.72,4.5,4.62,100100,2.85592894441119,2.85592894441119,2.72281361225643,2.79542197524994,165435.48848601,0.0,1.0
2000-01-19,5.0,5.0,4.81,4.94,122200,3.0253484580627,3.0253484580627,2.91038521665632,2.98904427656595,201960.206723181,0.0,1.0
2000-01-20,4.94,4.94,4.81,4.91,115400,2.98904427656595,2.98904427656595,2.91038521665632,2.97089218581757,190721.831880974,0.0,1.0
2000-01-21,4.75,4.75,4.66,4.72,32100,2.87408103515957,2.87408103515957,2.81962476291444,2.85592894441119,53051.7400639452,0.0,1.0
2000-01-24,4.56,4.75,4.5,4.66,64700,2.75911779375319,2.87408103515957,2.72281361225643,2.81962476291444,106929.831219229,0.0,1.0
2000-01-25,4.47,4.56,4.47,4.53,94300,2.70466152150806,2.75911779375319,2.70466152150806,2.74096570300481,155849.815826481,0.0,1.0
2000-01-26,4.25,4.47,4.25,4.47,223900,2.5715461893533,2.70466152150806,2.5715461893533,2.70466152150806,370040.018701474,0.0,1.0
2000-01-27,4.31,4.31,4.19,4.25,115800,2.60785037085005,2.60785037085005,2.53524200785655,2.5715461893533,191382.912754045,0.0,1.0
2000-01-28,4.0,4.31,4.0,4.31,114300,2.42027876645016,2.60785037085005,2.42027876645016,2.60785037085005,188903.859480029,0.0,1.0
2000-01-31,4.0,4.12,3.94,4.06,332700,2.42027876645016,2.49288712944367,2.38397458495341,2.45658294794691,549854.016176779,0.0,1.0
2000-02-01,4.0,4.0,3.94,3.94,126400,2.42027876645016,2.42027876645016,2.38397458495341,2.38397458495341,208901.555890426,0.0,1.0
2000-02-02,4.0,4.19,4.0,4.06,194100,2.42027876645016,2.53524200785655,2.42027876645016,2.45658294794691,320789.493657688,0.0,1.0
2000-02-03,4.19,4.19,4.0,4.11,130300,2.53524200785655,2.53524200785655,2.42027876645016,2.48683643252754,215347.094402868,0.0,1.0
2000-02-04,4.88,5.06,4.25,4.31,663100,2.9527400950692,3.06165263955946,2.5715461893533,2.60785037085005,1095906.8173334,0.0,1.0
2000-02-07,4.94,5.31,4.78,5.25,953000,2.98904427656595,3.21292006246259,2.89223312590794,3.17661588096584,1575025.18009158,0.0,1.0
2000-02-08,4.69,4.94,4.56,4.88,297500,2.83777685366282,2.98904427656595,2.75911779375319,2.9527400950692,491678.899346532,0.0,1.0
2000-02-09,5.16,5.31,5.0,5.19,1054700,3.12215960872071,3.21292006246259,3.0253484580627,3.14031169946909,1743104.99206988,0.0,1.0
2000-02-10,5.25,5.25,5.13,5.13,486400,3.17661588096584,3.17661588096584,3.10400751797233,3.10400751797233,803874.341654297,0.0,1.0
2000-02-11,5.13,5.25,5.09,5.25,360000,3.10400751797233,3.17661588096584,3.07980473030783,3.17661588096584,594972.785763872,0.0,1.0
2000-02-14,5.13,5.22,5.13,5.19,173100,3.10400751797233,3.15846379021746,3.10400751797233,3.14031169946909,286082.747821462,0.0,1.0
2000-02-15,5.38,5.38,5.13,5.13,380200,3.25527494087547,3.25527494087547,3.10400751797233,3.10400751797233,628357.369853955,0.0,1.0
2000-02-16,5.25,5.38,5.19,5.31,133700,3.19277124173189,3.27183033914621,3.15628242754067,3.22926005592311,219848.196709279,0.0267,1.0
2000-02-17,5.28,5.44,5.28,5.34,114800,3.2110156488275,3.30831915333743,3.2110156488275,3.24750446301873,188770.179373412,0.0,1.0
2000-02-18,5.62,5.72,5.36,5.36,233800,3.41778559591109,3.4786002862298,3.25966740108247,3.25966740108247,384446.584821461,0.0,1.0
2000-02-22,5.53,5.56,5.25,5.47,206300,3.36305237462426,3.38129678171987,3.19277124173189,3.32656356043304,339227.247428004,0.0,1.0
2000-02-23,5.13,5.44,5.13,5.31,377200,3.11979361334945,3.30831915333743,3.11979361334945,3.22926005592311,620244.875084067,0.0,1.0
2000-02-24,4.94,5.17,4.94,5.13,277900,3.00424570174392,3.14411948947693,3.00424570174392,3.11979361334945,456961.958605148,0.0,1.0
2000-02-25,4.37,4.88,4.19,4.81,783000,2.65760196692731,2.96775688755269,2.54813552435364,2.9251866043296,1287517.86105733,0.0,1.0
2000-02-28,4.56,4.69,4.31,4.37,151600,2.77314987853284,2.85220897594716,2.62111315273609,2.65760196692731,249281.874503565,0.0,1.0
2000-02-29,4.56,4.62,4.37,4.56,111100,2.77314987853284,2.80963869272407,2.65760196692731,2.77314987853284,182686.123069565,0.0,1.0
2000-03-01,4.69,4.75,4.62,4.69,82100,2.85220897594716,2.88869779013838,2.80963869272407,2.85220897594716,135000.276363738,0.0,1.0
2000-03-02,4.62,5.13,4.53,4.62,191500,2.80963869272407,3.11979361334945,2.75490547143723,2.80963869272407,314891.022212616,0.0,1.0
2000-03-03,4.5,4.62,4.5,4.5,150200,2.73666106434162,2.80963869272407,2.73666106434162,2.73666106434162,246979.799145353,0.0,1.0
2000-03-06,4.34,4.56,4.31,4.53,229800,2.6393575598317,2.77314987853284,2.62111315273609,2.75490547143723,377869.226655139,0.0,1.0
2000-03-07,4.81,4.88,4.34,4.34,252900,2.9251866043296,2.96775688755269,2.6393575598317,2.6393575598317,415853.470065643,0.0,1.0
2000-03-08,4.69,4.81,4.56,4.81,252600,2.85220897594716,2.9251866043296,2.77314987853284,2.9251866043296,415360.168203169,0.0,1.0
2000-03-09,4.75,4.75,4.62,4.69,93500,2.88869779013838,2.88869779013838,2.80963869272407,2.85220897594716,153745.747137753,0.0,1.0
2000-03-10,4.59,4.75,4.5,4.75,93200,2.79139428562846,2.88869779013838,2.73666106434162,2.88869779013838,153252.445275278,0.0,1.0
2000-03-13,4.66,4.75,4.56,4.59,247800,2.83396456885155,2.88869779013838,2.77314987853284,2.79139428562846,407467.338403583,0.0,1.0
2000-03-14,4.56,4.69,4.56,4.69,255600,2.77314987853284,2.85220897594716,2.77314987853284,2.85220897594716,420293.18682791,0.0,1.0
2000-03-15,4.53,4.62,4.53,4.56,163900,2.75490547143723,2.80963869272407,2.75490547143723,2.77314987853284,269507.250865002,0.0,1.0
2000-03-16,4.41,4.5,4.37,4.44,248100,2.68192784305479,2.73666106434162,2.65760196692731,2.7001722501504,407960.640266058,0.0,1.0
2000-03-17,4.25,4.34,4.19,4.25,348700,2.58462433854487,2.6393575598317,2.54813552435364,2.58462433854487,573381.198149029,0.0,1.0
2000-03-20,4.37,4.37,4.25,4.37,179600,2.65760196692731,2.65760196692731,2.58462433854487,2.65760196692731,295323.381667811,0.0,1.0
2000-03-21,4.47,4.56,4.25,4.37,184800,2.71841665724601,2.77314987853284,2.58462433854487,2.65760196692731,303873.947284029,0.0,1.0
2000-03-22,4.28,4.42,4.25,4.41,152000,2.60286874564048,2.68800931208666,2.58462433854487,2.68192784305479,249939.610320196,0.0,1.0
2000-03-23,4.16,4.28,4.12,4.25,164300,2.52989111725803,2.60286874564048,2.50556524113055,2.58462433854487,270164.986681634,0.0,1.0
2000-03-24,4.16,4.28,4.12,4.19,155500,2.52989111725803,2.60286874564048,2.50556524113055,2.54813552435364,255694.798715728,0.0,1.0
2000-03-27,4.06,4.31,3.94,4.22,441100,2.46907642693933,2.62111315273609,2.39609879855689,2.56637993144926,725318.171791045,0.0,1.0
2000-03-28,4.06,4.19,4.03,4.12,220400,2.46907642693933,2.54813552435364,2.45083201984372,2.50556524113055,362412.434964285,0.0,1.0
2000-03-29,3.88,4.09,3.88,4.06,381300,2.35960998436567,2.48732083403494,2.35960998436567,2.46907642693933,626986.667204545,0.0,1.0
2000-03-30,3.84,3.88,3.72,3.88,395300,2.33528410823818,2.35960998436567,2.26230647985574,2.35960998436567,650007.420786671,0.0,1.0
2000-03-31,3.88,4.0,3.63,3.75,464800,2.35960998436567,2.43258761274811,2.20757325856891,2.28055088695135,764289.018926495,0.0,1.0
2000-04-03,3.75,3.81,3.63,3.81,286100,2.28055088695135,2.31703970114257,2.20757325856891,2.31703970114257,470445.542846108,0.0,1.0
2000-04-04,3.75,4.06,3.5,3.63,1015100,2.28055088695135,2.46907642693933,2.1285141611546,2.20757325856891,1669169.06865811,0.0,1.0
2000-04-05,3.78,3.94,3.69,3.75,194000,2.29879529404696,2.39609879855689,2.24406207276013,2.28055088695135,319001.871066567,0.0,1.0
2000-04-06,3.81,3.88,3.69,3.81,84400,2.31703970114257,2.35960998436567,2.24406207276013,2.31703970114257,138782.257309373,0.0,1.0
2000-04-07,3.66,3.72,3.63,3.69,156500,2.22581766566452,2.26230647985574,2.20757325856891,2.24406207276013,257339.138257308,0.0,1.0
2000-04-10,3.75,3.75,3.66,3.69,91800,2.28055088695135,2.28055088695135,2.22581766566452,2.24406207276013,150950.369917066,0.0,1.0
2000-04-11,3.59,3.81,3.56,3.59,257600,2.18324738244143,2.31703970114257,2.16500297534582,2.18324738244143,423581.86591107,0.0,1.0
2000-04-12,3.5,3.66,3.5,3.63,255800,2.1285141611546,2.22581766566452,2.1285141611546,2.20757325856891,420622.054736225,0.0,1.0
2000-04-13,3.41,3.56,3.38,3.53,241000,2.07378093986776,2.16500297534582,2.05553653277215,2.14675856825021,396285.829520839,0.0,1.0
2000-04-14,3.53,3.69,3.41,3.44,348400,2.14675856825021,2.24406207276013,2.07378093986776,2.09202534696337,572887.896286555,0.0,1.0
2000-04-17,3.5,3.66,3.41,3.56,220500,2.1285141611546,2.22581766566452,2.07378093986776,2.16500297534582,362576.868918443,0.0,1.0
2000-04-18,3.5,3.56,3.41,3.5,330800,2.1285141611546,2.16500297534582,2.07378093986776,2.1285141611546,543947.520354743,0.0,1.0
2000-04-19,3.31,3.38,3.28,3.38,233200,2.01296624954906,2.05553653277215,1.99472184245345,2.05553653277215,383459.981096512,0.0,1.0
2000-04-20,3.22,3.3,3.13,3.3,254100,1.95823302826223,2.00688478051719,1.9034998069754,2.00688478051719,417826.677515539,0.0,1.0
2000-04-24,3.19,3.25,3.19,3.2,213100,1.93998862116662,1.97647743535784,1.93998862116662,1.94607009019849,350408.756310749,0.0,1.0
2000-04-25,3.25,3.25,3.13,3.16,208900,1.97647743535784,1.97647743535784,1.9034998069754,1.92174421407101,343502.530236112,0.0,1.0
2000-04-26,3.19,3.25,3.13,3.19,175100,1.93998862116662,1.97647743535784,1.9034998069754,1.93998862116662,287923.8537307,0.0,1.0
2000-04-27,3.31,3.38,3.16,3.16,421200,2.01296624954906,2.05553653277215,1.92174421407101,1.92174421407101,692595.814913598,0.0,1.0
2000-04-28,3.28,3.38,3.19,3.28,213600,1.99472184245345,2.05553653277215,1.93998862116662,1.99472184245345,351230.926081539,0.0,1.0
2000-05-01,3.28,3.38,3.28,3.38,117800,1.99472184245345,2.05553653277215,1.99472184245345,2.05553653277215,193703.197998152,0.0,1.0
2000-05-02,4.94,5.06,3.33,3.33,1013200,3.00424570174392,3.07722333012636,2.0251291876128,2.0251291876128,1666044.8235291,0.0,1.0
2000-05-03,3.72,3.84,3.63,3.77,874200,2.26230647985574,2.33528410823818,2.20757325856891,2.29271382501509,1437481.62724945,0.0,1.0
2000-05-04,3.75,3.84,3.66,3.72,892400,2.28055088695135,2.33528410823818,2.22581766566452,2.26230647985574,1467408.60690621,0.0,1.0
2000-05-05,3.72,3.75,3.53,3.72,502000,2.26230647985574,2.28055088695135,2.14675856825021,2.26230647985574,825458.449873282,0.0,1.0
2000-05-08,3.63,3.66,3.38,3.66,459000,2.20757325856891,2.22581766566452,2.05553653277215,2.22581766566452,754751.849585331,0.0,1.0
2000-05-09,3.63,3.75,3.5,3.63,655800,2.20757325856891,2.28055088695135,2.1285141611546,2.20757325856891,1078357.87136832,0.0,1.0
2000-05-10,3.66,3.69,3.56,3.59,643300,2.22581766566452,2.24406207276013,2.16500297534582,2.18324738244143,1057803.62709857,0.0,1.0
2000-05-11,3.5,3.66,3.44,3.63,157800,2.1285141611546,2.22581766566452,2.09202534696337,2.20757325856891,259476.779661362,0.0,1.0
2000-05-12,3.44,3.44,3.28,3.39,378300,2.09202534696337,2.09202534696337,1.99472184245345,2.06161800180402,622053.648579807,0.0,1.0
2000-05-15,3.19,3.25,3.16,3.25,452200,1.93998862116662,1.97647743535784,1.92174421407101,1.97647743535784,743570.340702584,0.0,1.0
2000-05-16,3.34,3.38,3.19,3.25,608900,2.03121065664467,2.05553653277215,1.93998862116662,1.97647743535784,1001238.34686821,0.0,1.0
2000-05-17,3.22,3.28,3.19,3.28,452000,1.95823302826223,1.99472184245345,1.93998862116662,1.99472184245345,743241.472794269,0.0,1.0
2000-05-18,3.44,3.56,3.19,3.28,358500,2.09202534696337,2.16500297534582,1.93998862116662,1.99472184245345,589495.725656518,0.0,1.0
2000-05-19,3.19,3.47,3.19,3.41,502000,1.93998862116662,2.11026975405898,1.93998862116662,2.07378093986776,825458.44987328,0.0,1.0
2000-05-22,3.34,3.5,3.25,3.38,633300,2.03121065664467,2.1285141611546,1.97647743535784,2.05553653277215,1041360.23168277,0.0,1.0
2000-05-23,3.41,3.44,3.31,3.41,302300,2.07378093986776,2.09202534696337,2.01296624954906,2.07378093986776,497083.843419708,0.0,1.0
2000-05-24,3.31,3.41,3.19,3.41,440400,2.01296624954906,2.07378093986776,1.93998862116662,2.07378093986776,724167.134111938,0.0,1.0
2000-05-25,3.41,3.75,3.31,3.34,1036400,2.07378093986776,2.28055088695135,2.01296624954906,2.03121065664467,1704193.50089377,0.0,1.0
2000-05-26,3.56,3.66,3.41,3.44,654800,2.16500297534582,2.22581766566452,2.07378093986776,2.09202534696337,1076713.53182674,0.0,1.0
2000-05-30,3.88,3.88,3.56,3.56,304700,2.35960998436567,2.35960998436567,2.16500297534582,2.16500297534582,501030.258319499,0.0,1.0
2000-05-31,3.94,3.94,3.66,3.75,901700,2.39609879855689,2.39609879855689,2.22581766566452,2.28055088695135,1482700.9646429,0.0,1.0
2000-06-01,3.75,3.84,3.69,3.72,1030200,2.28055088695135,2.33528410823818,2.24406207276013,2.26230647985574,1693998.59573597,0.0,1.0
2000-06-02,3.81,3.88,3.75,3.81,510900,2.31703970114257,2.35960998436567,2.28055088695135,2.31703970114257,840093.071793347,0.0,1.0
2000-06-05,3.84,3.94,3.81,3.94,353700,2.33528410823818,2.39609879855689,2.31703970114257,2.39609879855689,581602.895856933,0.0,1.0
2000-06-06,3.75,3.97,3.75,3.84,487900,2.28055088695135,2.4143432056525,2.28055088695135,2.33528410823818,802273.262337001,0.0,1.0
2000-06-07,3.78,3.81,3.69,3.81,187600,2.29879529404696,2.31703970114257,2.24406207276013,2.31703970114257,308478.098000454,0.0,1.0
2000-06-08,3.75,3.78,3.63,3.75,950500,2.28055088695135,2.29879529404696,2.20757325856891,2.28055088695135,1562944.73427202,0.0,1.0
2000-06-09,3.69,3.72,3.63,3.69,367500,2.24406207276013,2.26230647985574,2.20757325856891,2.24406207276013,604294.781530739,0.0,1.0
2000-06-12,4.06,4.37,3.72,3.78,2000800,2.46907642693933,2.65760196692731,2.26230647985574,2.29879529404696,3289994.55479375,0.0,1.0
2000-06-13,3.69,4.0,3.69,3.94,1265900,2.24406207276013,2.43258761274811,2.24406207276013,2.39609879855689,2081569.42568643,0.0,1.0
2000-06-14,3.88,3.97,3.69,3.72,1306800,2.35960998436567,2.4143432056525,2.24406207276013,2.26230647985574,2148822.91293706,0.0,1.0
2000-06-15,4.06,4.06,3.78,3.94,542800,2.46907642693933,2.46907642693933,2.29879529404696,2.39609879855689,892547.503169755,0.0,1.0
2000-06-16,4.03,4.06,3.97,4.06,497300,2.45083201984372,2.46907642693933,2.4143432056525,2.46907642693933,817730.054027854,0.0,1.0
2000-06-19,4.06,4.19,3.94,3.97,590200,2.46907642693933,2.54813552435364,2.39609879855689,2.4143432056525,970489.197440659,0.0,1.0
2000-06-20,4.19,4.19,4.03,4.12,971000,2.54813552435364,2.54813552435364,2.45083201984372,2.50556524113055,1596653.69487442,0.0,1.0
2000-06-21,4.06,4.12,3.95,4.09,1229400,2.46907642693933,2.50556524113055,2.40218026758876,2.48732083403494,2021551.03241875,0.0,1.0
2000-06-22,3.91,4.06,3.88,4.03,228900,2.37785439146128,2.46907642693933,2.35960998436567,2.45083201984372,376389.321067717,0.0,1.0
2000-06-23,3.75,3.94,3.75,3.91,278100,2.28055088695135,2.39609879855689,2.28055088695135,2.37785439146128,457290.826513466,0.0,1.0
2000-06-26,3.81,3.84,3.75,3.83,277800,2.31703970114257,2.33528410823818,2.28055088695135,2.32920263920631,456797.524650992,0.0,1.0
2000-06-27,3.84,3.84,3.78,3.78,203000,2.33528410823818,2.33528410823818,2.29879529404696,2.29879529404696,333800.92694079,0.0,1.0
2000-06-28,3.91,3.94,3.81,3.84,400300,2.37785439146128,2.39609879855689,2.31703970114257,2.33528410823818,658229.11849457,0.0,1.0
2000-06-29,3.81,4.0,3.78,3.88,1278700,2.31703970114257,2.43258761274811,2.29879529404696,2.35960998436567,2102616.97181866,0.0,1.0
2000-06-30,3.94,3.94,3.81,3.84,191700,2.39609879855689,2.39609879855689,2.31703970114257,2.33528410823818,315219.890120932,0.0,1.0
2000-07-03,3.88,3.97,3.84,3.88,65800,2.35960998436567,2.4143432056525,2.33528410823818,2.35960998436567,108197.54183598,0.0,1.0
2000-07-05,3.78,3.88,3.69,3.84,585200,2.29879529404696,2.35960998436567,2.24406207276013,2.33528410823818,962267.499732759,0.0,1.0
2000-07-06,3.84,3.91,3.78,3.78,178700,2.33528410823818,2.37785439146128,2.29879529404696,2.29879529404696,293843.47608039,0.0,1.0
2000-07-07,3.81,3.81,3.75,3.75,203600,2.31703970114257,2.31703970114257,2.28055088695135,2.28055088695135,334787.530665738,0.0,1.0
2000-07-10,3.81,3.84,3.72,3.78,174000,2.31703970114257,2.33528410823818,2.26230647985574,2.29879529404696,286115.080234963,0.0,1.0
2000-07-11,3.78,3.81,3.72,3.78,169600,2.29879529404696,2.31703970114257,2.26230647985574,2.29879529404696,278879.986252009,0.0,1.0
2000-07-12,3.75,3.78,3.72,3.75,159200,2.28055088695135,2.29879529404696,2.26230647985574,2.28055088695135,261778.855019575,0.0,1.0
2000-07-13,3.69,3.75,3.63,3.72,146000,2.24406207276013,2.28055088695135,2.20757325856891,2.26230647985574,240073.573070715,0.0,1.0
2000-07-14,3.66,3.75,3.66,3.72,357100,2.22581766566452,2.28055088695135,2.22581766566452,2.26230647985574,587193.650298304,0.0,1.0
2000-07-17,3.66,3.78,3.66,3.69,227300,2.22581766566452,2.29879529404696,2.22581766566452,2.24406207276013,373758.377801189,0.0,1.0
2000-07-18,3.75,3.75,3.66,3.67,231300,2.28055088695135,2.28055088695135,2.22581766566452,2.23189913469639,380335.73596751,0.0,1.0
2000-07-19,3.75,3.78,3.72,3.72,666800,2.28055088695135,2.29879529404696,2.26230647985574,2.26230647985574,1096445.60632571,0.0,1.0
2000-07-20,3.75,3.75,3.69,3.73,322000,2.28055088695135,2.28055088695135,2.24406207276013,2.26838794888761,529477.332388838,0.0,1.0
2000-07-21,3.91,3.91,3.69,3.69,923100,2.37785439146128,2.37785439146128,2.24406207276013,2.24406207276013,1517889.83083272,0.0,1.0
2000-07-24,3.75,3.81,3.72,3.81,429800,2.28055088695135,2.31703970114257,2.26230647985574,2.31703970114257,706737.134971189,0.0,1.0
2000-07-25,3.75,3.78,3.63,3.75,558300,2.28055088695135,2.29879529404696,2.20757325856891,2.28055088695135,918034.76606425,0.0,1.0
2000-07-26,4.06,4.09,3.63,3.64,1117900,2.46907642693933,2.48732083403494,2.20757325856891,2.21365472760078,1838207.17353255,0.0,1.0
2000-07-27,3.69,3.75,3.34,3.75,258700,2.24406207276013,2.28055088695135,2.03121065664467,2.28055088695135,425390.639406809,0.0,1.0
2000-07-28,3.66,3.69,3.59,3.69,118500,2.22581766566452,2.24406207276013,2.18324738244143,2.24406207276013,194854.235677259,0.0,1.0
2000-07-31,3.63,3.63,3.56,3.59,102400,2.20757325856891,2.20757325856891,2.16500297534582,2.18324738244143,168380.369057817,0.0,1.0
2000-08-01,3.56,3.59,3.5,3.59,63000,2.16500297534582,2.18324738244143,2.1285141611546,2.18324738244143,103593.391119555,0.0,1.0
2000-08-02,3.58,3.59,3.5,3.53,91200,2.17716591340956,2.18324738244143,2.1285141611546,2.14675856825021,149963.766192118,0.0,1.0
2000-08-03,3.25,3.59,3.13,3.58,1157200,1.97647743535784,2.18324738244143,1.9034998069754,2.17716591340956,1902829.71751665,0.0,1.0
2000-08-04,3.38,3.44,3.34,3.41,269700,2.05553653277215,2.09202534696337,2.03121065664467,2.07378093986776,443478.374364192,0.0,1.0
2000-08-07,3.44,3.55,3.38,3.53,176000,2.09202534696337,2.15892150631395,2.05553653277215,2.14675856825021,289403.759318123,0.0,1.0
2000-08-08,3.19,3.5,3.19,3.38,311600,1.93998862116662,2.1285141611546,1.93998862116662,2.05553653277215,512376.201156403,0.0,1.0
2000-08-09,3.31,3.31,3.19,3.28,294000,2.01296624954906,2.01296624954906,1.93998862116662,1.99472184245345,483435.825224591,0.0,1.0
2000-08-10,3.41,3.44,3.25,3.38,196500,2.07378093986776,2.09202534696337,1.97647743535784,2.05553653277215,323112.719920518,0.0,1.0
2000-08-11,3.63,3.66,3.47,3.55,223800,2.20757325856891,2.22581766566452,2.11026975405898,2.15892150631395,368003.189405658,0.0,1.0
2000-08-14,3.63,3.63,3.5,3.59,117000,2.20757325856891,2.20757325856891,2.1285141611546,2.18324738244143,192387.726364888,0.0,1.0
2000-08-15,3.72,3.72,3.56,3.56,175400,2.26230647985574,2.26230647985574,2.16500297534582,2.16500297534582,288417.155593175,0.0,1.0
2000-08-16,3.81,3.81,3.69,3.7,145300,2.31703970114257,2.31703970114257,2.24406207276013,2.250143541792,238922.53539161,0.0,1.0
2000-08-17,3.78,3.81,3.72,3.81,152300,2.29879529404696,2.31703970114257,2.26230647985574,2.31703970114257,250432.912182671,0.0,1.0
2000-08-18,3.69,3.75,3.63,3.72,139000,2.24406207276013,2.28055088695135,2.20757325856891,2.26230647985574,228563.196279654,0.0,1.0
2000-08-21,3.75,3.78,3.63,3.78,117600,2.28055088695135,2.29879529404696,2.20757325856891,2.29879529404696,193374.330089837,0.0,1.0
2000-08-22,3.75,3.75,3.72,3.75,189700,2.28055088695135,2.28055088695135,2.26230647985574,2.28055088695135,311931.211037772,0.0,1.0
2000-08-23,3.72,3.75,3.66,3.75,406500,2.26230647985574,2.28055088695135,2.22581766566452,2.28055088695135,668424.023652369,0.0,1.0
2000-08-24,3.66,3.72,3.66,3.66,25300,2.22581766566452,2.26230647985574,2.22581766566452,2.22581766566452,41601.7904019801,0.0,1.0
2000-08-25,3.63,3.72,3.63,3.69,247900,2.20757325856891,2.26230647985574,2.20757325856891,2.24406207276013,407631.772357742,0.0,1.0
2000-08-28,3.59,3.75,3.56,3.66,149600,2.18324738244143,2.28055088695135,2.16500297534582,2.22581766566452,245993.195420404,0.0,1.0
2000-08-29,3.59,3.69,3.59,3.59,144500,2.18324738244143,2.24406207276013,2.18324738244143,2.18324738244143,237607.063758345,0.0,1.0
2000-08-30,3.56,3.66,3.53,3.66,298000,2.16500297534582,2.22581766566452,2.14675856825021,2.22581766566452,490013.183390911,0.0,1.0
2000-08-31,3.63,3.75,3.56,3.66,285800,2.20757325856891,2.28055088695135,2.16500297534582,2.22581766566452,469952.240983633,0.0,1.0
2000-09-01,3.66,3.72,3.63,3.63,100700,2.22581766566452,2.26230647985574,2.20757325856891,2.20757325856891,165584.99183713,0.0,1.0
2000-09-05,3.59,3.66,3.56,3.63,196700,2.18324738244143,2.22581766566452,2.16500297534582,2.20757325856891,323441.587828833,0.0,1.0
2000-09-06,3.56,3.59,3.47,3.56,226300,2.16500297534582,2.18324738244143,2.11026975405898,2.16500297534582,372114.038259608,0.0,1.0
2000-09-07,3.5,3.56,3.5,3.53,60000,2.1285141611546,2.16500297534582,2.1285141611546,2.14675856825021,98660.3724948143,0.0,1.0
2000-09-08,3.59,3.66,3.5,3.56,111600,2.18324738244143,2.22581766566452,2.1285141611546,2.16500297534582,183508.292840355,0.0,1.0
2000-09-11,3.63,3.69,3.56,3.61,205700,2.20757325856891,2.24406207276013,2.16500297534582,2.19541032050517,338240.643703056,0.0,1.0
2000-09-12,3.69,3.72,3.63,3.66,184900,2.24406207276013,2.26230647985574,2.20757325856891,2.22581766566452,304038.381238187,0.0,1.0
2000-09-13,3.75,3.75,3.66,3.66,664400,2.28055088695135,2.28055088695135,2.22581766566452,2.22581766566452,1092499.19142591,0.0,1.0
2000-09-14,3.69,3.75,3.66,3.73,193700,2.24406207276013,2.28055088695135,2.22581766566452,2.26838794888761,318508.569204093,0.0,1.0
2000-09-15,3.56,3.69,3.56,3.66,62400,2.16500297534582,2.24406207276013,2.16500297534582,2.22581766566452,102606.787394607,0.0,1.0
2000-09-18,3.38,3.63,3.34,3.59,192300,2.05553653277215,2.20757325856891,2.03121065664467,2.18324738244143,316206.493845881,0.0,1.0
2000-09-19,3.38,3.47,3.28,3.44,934200,2.05553653277215,2.11026975405898,1.99472184245345,2.09202534696337,1536141.99974426,0.0,1.0
2000-09-20,3.31,3.38,3.3,3.33,188700,2.01296624954906,2.05553653277215,2.00688478051719,2.0251291876128,310286.871496192,0.0,1.0
2000-09-21,3.19,3.19,3.03,3.13,2258000,1.93998862116662,1.93998862116662,1.84268511665669,1.9034998069754,3712918.68488818,0.0,1.0
2000-09-22,3.0,3.25,2.97,3.25,1564000,1.82444070956108,1.97647743535784,1.80619630246547,1.97647743535784,2571747.0430315,0.0,1.0
2000-09-25,3.06,3.13,3.0,3.06,717600,1.8609295237523,1.9034998069754,1.82444070956108,1.8609295237523,1179978.05503798,0.0,1.0
2000-09-26,3.03,3.16,3.0,3.08,1321700,1.84268511665669,1.92174421407101,1.82444070956108,1.87309246181604,2173323.57210661,0.0,1.0
2000-09-27,3.22,3.28,3.06,3.06,623600,1.95823302826223,1.99472184245345,1.8609295237523,1.8609295237523,1025410.13812944,0.0,1.0
2000-09-28,3.06,3.28,3.06,3.28,205100,1.8609295237523,1.99472184245345,1.8609295237523,1.99472184245345,337254.039978108,0.0,1.0
2000-09-29,3.06,3.19,3.03,3.06,184000,1.8609295237523,1.93998862116662,1.84268511665669,1.8609295237523,302558.475650765,0.0,1.0
2000-10-02,3.06,3.16,3.06,3.13,133800,1.8609295237523,1.92174421407101,1.8609295237523,1.9034998069754,220012.630663437,0.0,1.0
2000-10-03,3.0,3.13,2.97,3.09,158300,1.82444070956108,1.9034998069754,1.80619630246547,1.87917393084791,260298.949432153,0.0,1.0
2000-10-04,3.06,3.06,3.0,3.03,163900,1.8609295237523,1.8609295237523,1.82444070956108,1.84268511665669,269507.250865002,0.0,1.0
2000-10-05,3.06,3.19,3.03,3.09,1031500,1.8609295237523,1.93998862116662,1.84268511665669,1.87917393084791,1696136.23714002,0.0,1.0
2000-10-06,3.13,3.25,3.06,3.19,525800,1.9034998069754,1.97647743535784,1.8609295237523,1.93998862116662,864593.730962889,0.0,1.0
2000-10-09,3.19,3.22,3.06,3.19,170200,1.93998862116662,1.95823302826223,1.8609295237523,1.93998862116662,279866.589976957,0.0,1.0
2000-10-10,3.13,3.19,3.06,3.06,96100,1.9034998069754,1.93998862116662,1.8609295237523,1.8609295237523,158021.029945861,0.0,1.0
2000-10-11,3.06,3.13,3.0,3.11,534500,1.8609295237523,1.9034998069754,1.82444070956108,1.89133686891165,878899.484974641,0.0,1.0
2000-10-12,3.25,3.25,3.03,3.03,695600,1.97647743535784,1.97647743535784,1.84268511665669,1.84268511665669,1143802.58512322,0.0,1.0
2000-10-13,3.06,3.25,3.0,3.25,377500,1.8609295237523,1.97647743535784,1.82444070956108,1.97647743535784,620738.176946542,0.0,1.0
2000-10-16,2.94,3.03,2.94,3.0,119100,1.78795189536986,1.84268511665669,1.78795189536986,1.82444070956108,195840.839402207,0.0,1.0
2000-10-17,2.81,3.0,2.81,2.94,145900,1.70889279795555,1.82444070956108,1.70889279795555,1.78795189536986,239909.139116557,0.0,1.0
2000-10-18,2.75,3.0,2.75,2.94,172500,1.67240398376432,1.82444070956108,1.67240398376432,1.78795189536986,283648.570922592,0.0,1.0
2000-10-19,2.81,2.87,2.72,2.77,175100,1.70889279795555,1.74538161214677,1.65415957666871,1.68456692182807,287923.8537307,0.0,1.0
2000-10-20,3.0,3.0,2.72,2.77,192200,1.82444070956108,1.82444070956108,1.65415957666871,1.68456692182807,316042.059891723,0.0,1.0
2000-10-23,2.81,3.0,2.81,3.0,139000,1.70889279795555,1.82444070956108,1.70889279795555,1.82444070956108,228563.196279653,0.0,1.0
2000-10-24,2.81,2.94,2.78,2.91,223000,1.70889279795555,1.78795189536986,1.69064839085994,1.76970748827425,366687.717772393,0.0,1.0
2000-10-25,2.81,2.81,2.75,2.78,99600,1.70889279795555,1.70889279795555,1.67240398376432,1.69064839085994,163776.218341392,0.0,1.0
2000-10-26,2.81,2.81,2.75,2.77,106300,1.70889279795555,1.70889279795555,1.67240398376432,1.68456692182807,174793.293269979,0.0,1.0
2000-10-27,2.87,2.91,2.78,2.78,107900,1.74538161214677,1.76970748827425,1.69064839085994,1.69064839085994,177424.236536508,0.0,1.0
2000-10-30,2.87,2.94,2.81,2.89,117100,1.74538161214677,1.78795189536986,1.70889279795555,1.75754455021051,192552.160319046,0.0,1.0
2000-10-31,2.97,3.0,2.81,2.92,325400,1.80619630246547,1.82444070956108,1.70889279795555,1.77578895730612,535068.086830211,0.0,1.0
2000-11-01,2.94,3.09,2.94,3.0,134000,1.78795189536986,1.87917393084791,1.78795189536986,1.82444070956108,220341.498571752,0.0,1.0
2000-11-02,2.94,3.0,2.87,2.98,202900,1.78795189536986,1.82444070956108,1.74538161214677,1.81227777149734,333636.492986631,0.0,1.0
2000-11-03,2.72,2.87,2.62,2.87,463000,1.65415957666871,1.74538161214677,1.59334488635001,1.74538161214677,761329.207751654,0.0,1.0
2000-11-06,2.69,2.87,2.69,2.72,347800,1.6359151695731,1.74538161214677,1.6359151695731,1.65415957666871,571901.292561609,0.0,1.0
2000-11-07,2.69,2.81,2.62,2.75,221800,1.6359151695731,1.70889279795555,1.59334488635001,1.67240398376432,364714.510322498,0.0,1.0
2000-11-08,2.69,2.72,2.62,2.7,145400,1.6359151695731,1.65415957666871,1.59334488635001,1.64199663860497,239086.969345768,0.0,1.0
2000-11-09,2.62,2.69,2.56,2.67,65800,1.59334488635001,1.6359151695731,1.55685607215879,1.62375223150936,108197.54183598,0.0,1.0
2000-11-10,2.62,2.72,2.62,2.67,378900,1.59334488635001,1.65415957666871,1.59334488635001,1.62375223150936,623040.252304754,0.0,1.0
2000-11-13,2.72,2.81,2.62,2.67,109700,1.65415957666871,1.70889279795555,1.59334488635001,1.62375223150936,180384.047711353,0.0,1.0
2000-11-14,2.78,2.81,2.72,2.75,104100,1.69064839085994,1.70889279795555,1.65415957666871,1.67240398376432,171175.746278503,0.0,1.0
2000-11-15,2.72,2.81,2.69,2.78,189900,1.65415957666871,1.70889279795555,1.6359151695731,1.69064839085994,312260.078946089,0.0,1.0
2000-11-16,2.78,2.81,2.72,2.75,146200,1.69064839085994,1.70889279795555,1.65415957666871,1.67240398376432,240402.440979031,0.0,1.0
2000-11-17,2.75,2.81,2.69,2.81,153600,1.67240398376432,1.70889279795555,1.6359151695731,1.70889279795555,252570.553586726,0.0,1.0
2000-11-20,2.75,2.81,2.69,2.75,155200,1.67240398376432,1.70889279795555,1.6359151695731,1.67240398376432,255201.496853254,0.0,1.0
2000-11-21,2.78,2.81,2.69,2.75,165200,1.69064839085994,1.70889279795555,1.6359151695731,1.67240398376432,271644.892269055,0.0,1.0
2000-11-22,2.84,3.0,2.75,2.78,244600,1.72713720505116,1.82444070956108,1.67240398376432,1.69064839085994,402205.451870526,0.0,1.0
2000-11-24,2.81,2.84,2.75,2.78,89800,1.70889279795555,1.72713720505116,1.67240398376432,1.69064839085994,147661.690833905,0.0,1.0
2000-11-27,3.09,3.09,2.78,2.78,805500,1.87917393084791,1.87917393084791,1.69064839085994,1.69064839085994,1324515.50074289,0.0,1.0
2000-11-28,2.94,3.0,2.87,3.0,418100,1.78795189536986,1.82444070956108,1.74538161214677,1.82444070956108,687498.362334699,0.0,1.0
2000-11-29,2.94,3.0,2.87,2.92,326300,1.78795189536986,1.82444070956108,1.74538161214677,1.77578895730612,536547.992417633,0.0,1.0
2000-11-30,2.87,2.97,2.81,2.94,274600,1.74538161214677,1.80619630246547,1.70889279795555,1.78795189536986,451535.638117934,0.0,1.0
2000-12-01,3.0,3.0,2.87,2.94,296000,1.82444070956108,1.82444070956108,1.74538161214677,1.78795189536986,486724.504307752,0.0,1.0
2000-12-04,3.44,3.44,3.0,3.0,856900,2.09202534696337,2.09202534696337,1.82444070956108,1.82444070956108,1409034.55318011,0.0,1.0
2000-12-05,3.38,3.44,3.25,3.34,805000,2.05553653277215,2.09202534696337,1.97647743535784,2.03121065664467,1323693.3309721,0.0,1.0
2000-12-06,3.94,3.94,3.25,3.28,1147400,2.39609879855689,2.39609879855689,1.97647743535784,1.99472184245345,1886715.19000917,0.0,1.0
2000-12-07,3.59,3.63,3.5,3.56,739200,2.18324738244143,2.20757325856891,2.1285141611546,2.16500297534582,1215495.78913611,0.0,1.0
2000-12-08,3.41,3.53,3.38,3.5,358400,2.07378093986776,2.14675856825021,2.05553653277215,2.1285141611546,589331.29170236,0.0,1.0
2000-12-11,3.34,3.41,3.31,3.39,173300,2.03121065664467,2.07378093986776,2.01296624954906,2.06161800180402,284964.042555856,0.0,1.0
2000-12-12,3.19,3.27,3.13,3.25,206300,1.93998862116662,1.98864037342158,1.9034998069754,1.97647743535784,339227.247428003,0.0,1.0
2000-12-13,3.28,3.31,3.22,3.27,764000,1.99472184245345,2.01296624954906,1.95823302826223,1.98864037342158,1256275.4097673,0.0,1.0
2000-12-14,3.28,3.31,3.25,3.28,186200,1.99472184245345,2.01296624954906,1.97647743535784,1.99472184245345,306176.022642241,0.0,1.0
2000-12-15,3.28,3.28,3.25,3.28,176500,1.99472184245345,1.99472184245345,1.97647743535784,1.99472184245345,290225.929088913,0.0,1.0
2000-12-18,3.25,3.31,3.25,3.27,261300,1.97647743535784,2.01296624954906,1.97647743535784,1.98864037342158,429665.922214917,0.0,1.0
2000-12-19,3.38,3.44,3.25,3.25,432500,2.05553653277215,2.09202534696337,1.97647743535784,1.97647743535784,711176.851733455,0.0,1.0
2000-12-20,3.63,3.69,3.5,3.5,499300,2.20757325856891,2.24406207276013,2.1285141611546,2.1285141611546,821018.733111014,0.0,1.0
2000-12-21,3.59,3.69,3.47,3.69,457000,2.18324738244143,2.24406207276013,2.11026975405898,2.24406207276013,751463.17050217,0.0,1.0
2000-12-22,3.72,3.75,3.59,3.63,323300,2.26230647985574,2.28055088695135,2.18324738244143,2.20757325856891,531614.973792892,0.0,1.0
2000-12-26,3.66,3.75,3.59,3.61,177100,2.22581766566452,2.28055088695135,2.18324738244143,2.19541032050517,291212.532813861,0.0,1.0
2000-12-27,3.56,3.63,3.5,3.56,306700,2.16500297534582,2.20757325856891,2.1285141611546,2.16500297534582,504318.937402659,0.0,1.0
2000-12-28,3.5,3.63,3.5,3.63,824400,2.1285141611546,2.20757325856891,2.1285141611546,2.20757325856891,1355593.51807875,0.0,1.0
2000-12-29,3.5,3.55,3.47,3.5,422600,2.1285141611546,2.15892150631395,2.11026975405898,2.1285141611546,694897.890271809,0.0,1.0
2001-01-02,3.31,3.5,3.31,3.44,662200,2.01296624954906,2.1285141611546,2.01296624954906,2.09202534696337,1088881.64443444,0.0,1.0
2001-01-03,3.25,3.38,3.25,3.33,378300,1.97647743535784,2.05553653277215,1.97647743535784,2.0251291876128,622053.648579805,0.0,1.0
2001-01-04,3.34,3.34,3.25,3.31,142500,2.03121065664467,2.03121065664467,1.97647743535784,2.01296624954906,234318.384675185,0.0,1.0
2001-01-05,3.25,3.38,3.25,3.25,116700,1.97647743535784,2.05553653277215,1.97647743535784,1.97647743535784,191894.424502414,0.0,1.0
2001-01-08,3.44,3.53,3.31,3.36,166300,2.09202534696337,2.14675856825021,2.01296624954906,2.04337359470841,273453.665764795,0.0,1.0
2001-01-09,3.41,3.5,3.38,3.44,96400,2.07378093986776,2.1285141611546,2.05553653277215,2.09202534696337,158514.331808336,0.0,1.0
2001-01-10,3.19,3.38,3.19,3.31,304500,1.93998862116662,2.05553653277215,1.93998862116662,2.01296624954906,500701.390411183,0.0,1.0
2001-01-11,3.25,3.28,3.19,3.28,130400,1.97647743535784,1.99472184245345,1.93998862116662,1.99472184245345,214421.876222063,0.0,1.0
2001-01-12,3.31,3.31,3.19,3.22,392000,2.01296624954906,2.01296624954906,1.93998862116662,1.95823302826223,644581.100299455,0.0,1.0
2001-01-16,3.41,3.41,3.25,3.28,441600,2.07378093986776,2.07378093986776,1.97647743535784,1.99472184245345,726140.341561836,0.0,1.0
2001-01-17,3.38,3.44,3.34,3.41,397400,2.05553653277215,2.09202534696337,2.03121065664467,2.07378093986776,653460.533823989,0.0,1.0
2001-01-18,3.63,3.63,3.44,3.47,714400,2.20757325856891,2.20757325856891,2.09202534696337,2.11026975405898,1174716.16850492,0.0,1.0
2001-01-19,3.69,3.78,3.66,3.69,769600,2.24406207276013,2.29879529404696,2.22581766566452,2.24406207276013,1265483.71120015,0.0,1.0
2001-01-22,3.88,3.94,3.66,3.72,718700,2.35960998436567,2.39609879855689,2.22581766566452,2.26230647985574,1181786.82853372,0.0,1.0
2001-01-23,3.77,3.81,3.72,3.81,953100,2.29271382501509,2.31703970114257,2.26230647985574,2.31703970114257,1567220.01708013,0.0,1.0
2001-01-24,3.72,3.75,3.63,3.69,211000,2.26230647985574,2.28055088695135,2.20757325856891,2.24406207276013,346955.643273431,0.0,1.0
2001-01-25,3.75,3.75,3.66,3.67,123600,2.28055088695135,2.28055088695135,2.22581766566452,2.23189913469639,203240.367339318,0.0,1.0
2001-01-26,3.66,3.75,3.66,3.7,256600,2.22581766566452,2.28055088695135,2.22581766566452,2.250143541792,421937.52636949,0.0,1.0
2001-01-29,3.69,3.75,3.63,3.72,303600,2.24406207276013,2.28055088695135,2.20757325856891,2.26230647985574,499221.484823762,0.0,1.0
2001-01-30,3.94,3.94,3.69,3.75,514300,2.39609879855689,2.39609879855689,2.24406207276013,2.28055088695135,845683.826234717,0.0,1.0
2001-01-31,3.81,3.94,3.81,3.88,685100,2.31703970114257,2.39609879855689,2.31703970114257,2.35960998436567,1126537.01993663,0.0,1.0
2001-02-01,4.0,4.06,3.94,3.94,896800,2.43258761274811,2.46907642693933,2.39609879855689,2.39609879855689,1474643.70088916,0.0,1.0
2001-02-02,4.09,4.12,3.94,4.03,777900,2.48732083403494,2.50556524113055,2.39609879855689,2.45083201984372,1279131.72939527,0.0,1.0
2001-02-05,3.94,3.98,3.91,3.94,354800,2.39609879855689,2.42042467468437,2.37785439146128,2.39609879855689,583411.669352669,0.0,1.0
2001-02-06,3.88,3.91,3.81,3.89,148900,2.35960998436567,2.37785439146128,2.31703970114257,2.36569145339754,244842.157741298,0.0,1.0
2001-02-07,4.06,4.06,3.88,3.88,307300,2.46907642693933,2.46907642693933,2.35960998436567,2.35960998436567,505305.541127608,0.0,1.0
2001-02-08,3.69,4.03,3.69,4.0,772100,2.24406207276013,2.45083201984372,2.24406207276013,2.43258761274811,1269594.56005411,0.0,1.0
2001-02-09,3.69,3.8,3.66,3.78,327900,2.24406207276013,2.3109582321107,2.22581766566452,2.29879529404696,539178.935684161,0.0,1.0
2001-02-12,3.78,3.88,3.75,3.81,157600,2.29879529404696,2.35960998436567,2.28055088695135,2.31703970114257,259147.911753046,0.0,1.0
2001-02-13,3.66,3.88,3.66,3.84,682600,2.22581766566452,2.35960998436567,2.22581766566452,2.33528410823818,1122426.17108267,0.0,1.0
2001-02-14,3.59,3.63,3.53,3.59,147000,2.25817108091407,2.28333176148136,2.22043006006314,2.25817108091407,233697.971097205,0.1232,1.0
2001-02-15,3.31,3.59,3.31,3.58,307400,2.08204631694306,2.25817108091407,2.08204631694306,2.25188091077225,488699.022552929,0.0,1.0
2001-02-16,3.75,3.78,3.45,3.52,673200,2.35881380318322,2.37768431360869,2.17010869892856,2.21413988992132,1070241.32069822,0.0,1.0
2001-02-20,3.63,3.78,3.63,3.78,400700,2.28333176148136,2.37768431360869,2.28333176148136,2.37768431360869,637025.694004421,0.0,1.0
2001-02-21,3.78,3.81,3.66,3.73,250100,2.37768431360869,2.39655482403415,2.30220227190682,2.34623346289958,397604.507288509,0.0,1.0
2001-02-22,3.88,3.88,3.66,3.69,1004100,2.44058601502691,2.44058601502691,2.30220227190682,2.32107278233229,1596300.22298437,0.0,1.0
2001-02-23,3.91,3.97,3.75,3.81,1323000,2.45945652545237,2.4971975463033,2.35881380318322,2.39655482403415,2103281.73987484,0.0,1.0
2001-02-26,4.25,4.75,3.88,3.94,1896900,2.67332231027432,2.98783081736541,2.44058601502691,2.47832703587784,3015657.69642372,0.0,1.0
2001-02-27,4.37,4.37,4.22,4.27,1317700,2.74880435197618,2.74880435197618,2.65445179984885,2.68590265055796,2094855.89465841,0.0,1.0
2001-02-28,4.03,4.34,4.0,4.25,796900,2.53493856715423,2.72993384155071,2.51606805672877,2.67332231027432,1266897.36848546,0.0,1.0
2001-03-01,4.06,4.28,3.97,4.03,1457400,2.5538090775797,2.69219282069978,2.4971975463033,2.53493856715423,2316948.45630657,0.0,1.0
2001-03-02,3.88,4.0,3.84,3.91,684700,2.44058601502691,2.51606805672877,2.41542533445962,2.45945652545237,1088523.81503575,0.0,1.0
2001-03-05,4.19,4.19,4.03,4.06,348400,2.63558128942339,2.63558128942339,2.53493856715423,2.5538090775797,553880.089321538,0.0,1.0
2001-03-06,4.06,4.19,4.03,4.11,409900,2.5538090775797,2.63558128942339,2.53493856715423,2.58525992828881,651651.689474451,0.0,1.0
2001-03-07,4.19,4.25,4.06,4.16,341500,2.63558128942339,2.67332231027432,2.5538090775797,2.61671077899792,542910.592719016,0.0,1.0
2001-03-08,4.34,4.44,4.19,4.22,1084700,2.72993384155071,2.79283554296893,2.63558128942339,2.65445179984885,1724436.66155876,0.0,1.0
2001-03-09,4.5,4.5,4.31,4.5,1910800,2.83057656381986,2.83057656381986,2.71106333112525,2.83057656381986,3037755.66784041,0.0,1.0
2001-03-12,4.5,4.5,4.25,4.5,902000,2.83057656381986,2.83057656381986,2.67332231027432,2.83057656381986,1433983.46890938,0.0,1.0
2001-03-13,4.25,4.31,4.12,4.2,855100,2.67332231027432,2.71106333112525,2.59155009843063,2.64187145956521,1359422.68765455,0.0,1.0
2001-03-14,4.03,4.12,4.0,4.12,629800,2.53493856715423,2.59155009843063,2.51606805672877,2.59155009843063,1001244.77685047,0.0,1.0
2001-03-15,3.88,4.0,3.81,3.97,598900,2.44058601502691,2.51606805672877,2.39655482403415,2.4971975463033,952120.509456569,0.0,1.0
2001-03-16,3.63,3.84,3.59,3.75,719900,2.28333176148136,2.41542533445962,2.25817108091407,2.35881380318322,1144484.14552978,0.0,1.0
2001-03-19,3.59,3.81,3.56,3.72,1584300,2.25817108091407,2.39655482403415,2.2393005704886,2.33994329275775,2518691.806866,0.0,1.0
2001-03-20,3.69,3.81,3.63,3.66,314700,2.32107278233229,2.39655482403415,2.28333176148136,2.30220227190682,500304.432001975,0.0,1.0
2001-03-21,3.75,3.81,3.69,3.72,290000,2.35881380318322,2.39655482403415,2.32107278233229,2.33994329275775,461036.81372918,0.0,1.0
2001-03-22,3.72,3.81,3.66,3.73,385600,2.33994329275775,2.39655482403415,2.30220227190682,2.34623346289958,613019.984048179,0.0,1.0
2001-03-23,3.81,3.94,3.81,3.89,296400,2.39655482403415,2.47832703587784,2.39655482403415,2.44687618516873,471211.419273548,0.0,1.0
2001-03-26,3.88,3.94,3.75,3.88,171800,2.44058601502691,2.47832703587784,2.35881380318322,2.44058601502691,273124.567581631,0.0,1.0
2001-03-27,3.81,3.94,3.81,3.92,305900,2.39655482403415,2.47832703587784,2.39655482403415,2.46574669559419,486314.34937847,0.0,1.0
2001-03-28,3.88,3.88,3.75,3.83,298800,2.44058601502691,2.44058601502691,2.35881380318322,2.4091351643178,475026.896352685,0.0,1.0
2001-03-29,3.75,3.94,3.5,3.89,396400,2.35881380318322,2.47832703587784,2.20155954963767,2.44687618516873,630189.630904299,0.0,1.0
2001-03-30,3.88,3.88,3.75,3.78,318600,2.44058601502691,2.44058601502691,2.35881380318322,2.37768431360869,506504.582255573,0.0,1.0
2001-04-02,3.75,3.88,3.69,3.88,183700,2.35881380318322,2.44058601502691,2.32107278233229,2.44058601502691,292042.974765691,0.0,1.0
2001-04-03,3.91,3.94,3.75,3.84,669500,2.45945652545237,2.47832703587784,2.35881380318322,2.41542533445962,1064359.12686788,0.0,1.0
2001-04-04,4.25,4.25,3.97,4.0,433700,2.67332231027432,2.67332231027432,2.4971975463033,2.51606805672877,689488.503842569,0.0,1.0
2001-04-05,4.09,4.25,4.06,4.12,395500,2.57267958800517,2.67332231027432,2.5538090775797,2.59155009843063,628758.826999621,0.0,1.0
2001-04-06,4.25,4.25,4.09,4.19,288300,2.67332231027432,2.67332231027432,2.57267958800517,2.63558128942339,458334.184131456,0.0,1.0
2001-04-09,4.04,4.24,4.03,4.16,229400,2.54122873729606,2.66703214013249,2.53493856715423,2.61671077899792,364696.017480944,0.0,1.0
2001-04-10,4.08,4.12,3.96,4.05,199900,2.56638941786334,2.59155009843063,2.49090737616148,2.54751890743788,317797.445049873,0.0,1.0
2001-04-11,4.12,4.12,4.03,4.1,161800,2.59155009843063,2.59155009843063,2.53493856715423,2.57896975814699,257226.746418556,0.0,1.0
2001-04-12,4.21,4.21,4.03,4.12,542900,2.64816162970703,2.64816162970703,2.53493856715423,2.59155009843063,863092.71094335,0.0,1.0
2001-04-16,4.32,4.38,4.2,4.21,313500,2.71735350126707,2.755094522118,2.64187145956521,2.64816162970703,498396.693462406,0.0,1.0
2001-04-17,4.12,4.21,4.12,4.19,193300,2.59155009843063,2.64816162970703,2.59155009843063,2.63558128942339,307304.883082243,0.0,1.0
2001-04-18,4.14,4.15,3.96,4.15,350700,2.60413043871428,2.6104206088561,2.49090737616148,2.6104206088561,557536.588189045,0.0,1.0
2001-04-19,4.24,4.25,4.11,4.18,164600,2.66703214013249,2.67332231027432,2.58525992828881,2.62929111928156,261678.136344218,0.0,1.0
2001-04-20,4.25,4.32,4.21,4.25,200500,2.67332231027432,2.71735350126707,2.64816162970703,2.67332231027432,318751.314319656,0.0,1.0
2001-04-23,4.26,4.33,4.16,4.2,244500,2.67961248041614,2.72364367140889,2.61671077899792,2.64187145956521,388701.727437187,0.0,1.0
2001-04-24,4.48,4.5,4.21,4.3,446800,2.81799622353622,2.83057656381986,2.64816162970703,2.70477316098343,710314.649566198,0.0,1.0
2001-04-25,4.3,4.49,4.27,4.49,733200,2.70477316098343,2.82428639367804,2.68590265055796,2.82428639367804,1165628.24767667,0.0,1.0
2001-04-26,4.5,4.5,4.31,4.36,575300,2.83057656381986,2.83057656381986,2.71106333112525,2.74251418183436,914601.651511715,0.0,1.0
2001-04-27,4.46,4.56,4.42,4.49,292200,2.80541588325258,2.8683175846708,2.78025520268529,2.82428639367804,464534.334385056,0.0,1.0
2001-04-30,4.44,4.5,4.36,4.45,250300,2.79283554296893,2.83057656381986,2.74251418183436,2.79912571311075,397922.463711772,0.0,1.0
2001-05-01,4.52,4.52,4.41,4.45,200000,2.84315690410351,2.84315690410351,2.77396503254347,2.79912571311075,317956.423261503,0.0,1.0
2001-05-02,4.5,4.52,4.35,4.47,545400,2.83057656381986,2.84315690410351,2.73622401169254,2.8117060533944,867067.16623412,0.0,1.0
2001-05-03,4.24,4.43,4.15,4.4,475100,2.66703214013249,2.78654537282711,2.6104206088561,2.76767486240165,755305.483457702,0.0,1.0
2001-05-04,4.2,4.37,4.14,4.27,345000,2.64187145956521,2.74880435197618,2.60413043871428,2.68590265055796,548474.830126092,0.0,1.0
2001-05-07,4.31,4.31,4.2,4.25,223000,2.71106333112525,2.71106333112525,2.64187145956521,2.67332231027432,354521.411936576,0.0,1.0
2001-05-08,4.25,4.31,4.24,4.29,235500,2.67332231027432,2.71106333112525,2.66703214013249,2.6984829908416,374393.688390419,0.0,1.0
2001-05-09,4.53,4.67,4.3,4.36,1974800,2.84944707424533,2.93750945623084,2.70477316098343,2.74251418183436,3139501.72328408,0.0,1.0
2001-05-10,4.5,4.56,4.45,4.53,590100,2.83057656381986,2.8683175846708,2.79912571311075,2.84944707424533,938130.426833067,0.0,1.0
2001-05-11,4.39,4.55,4.38,4.52,593300,2.76138469225982,2.86202741452897,2.755094522118,2.84315690410351,943217.72960525,0.0,1.0
2001-05-14,4.59,4.6,4.41,4.41,538200,2.88718809509626,2.89347826523808,2.77396503254347,2.77396503254347,855620.734996706,0.0,1.0
2001-05-15,4.39,4.49,4.38,4.47,467500,2.76138469225982,2.82428639367804,2.755094522118,2.8117060533944,743223.139373764,0.0,1.0
2001-05-16,4.62,4.69,4.45,4.46,1739500,2.90605860552173,2.95008979651448,2.79912571311075,2.80541588325258,2765425.99131692,0.0,1.0
2001-05-17,4.62,4.73,4.59,4.63,1203200,2.90605860552173,2.97525047708177,2.88718809509626,2.91234877566355,1912825.8423412,0.0,1.0
2001-05-18,5.0,5.05,4.62,4.64,2636000,3.14508507091096,3.17653592162007,2.90605860552173,2.91863894580537,4190665.65858661,0.0,1.0
2001-05-21,5.23,5.25,4.95,5.1,3265700,3.28975898417286,3.30233932445651,3.11363422020185,3.20798677232918,5191751.45722546,0.0,1.0
2001-05-22,5.09,5.11,4.92,5.04,1393700,3.20169660218736,3.214276942471,3.09476370977639,3.17024575147825,2215679.33549778,0.0,1.0
2001-05-23,4.94,5.0,4.89,4.95,1527900,3.10734405006003,3.14508507091096,3.07589319935092,3.11363422020185,2429028.09550625,0.0,1.0
2001-05-24,4.5,5.0,4.48,4.99,1976800,2.83057656381986,3.14508507091096,2.81799622353622,3.13879490076914,3142681.2875167,0.0,1.0
2001-05-25,4.68,4.71,4.38,4.54,836800,2.94379962637266,2.96267013679812,2.755094522118,2.85573724438715,1330329.67492613,0.0,1.0
2001-05-29,4.37,4.64,4.36,4.53,1204000,2.74880435197618,2.91863894580537,2.74251418183436,2.84944707424533,1914097.66803425,0.0,1.0
2001-05-30,4.12,4.42,4.12,4.4,1021500,2.59155009843063,2.78025520268529,2.59155009843063,2.76767486240165,1623962.43180813,0.0,1.0
2001-05-31,4.03,4.29,4.02,4.15,936600,2.53493856715423,2.6984829908416,2.52864839701241,2.6104206088561,1488989.93013362,0.0,1.0
2001-06-01,4.24,4.25,4.05,4.08,666800,2.66703214013249,2.67332231027432,2.54751890743788,2.56638941786334,1060066.71515385,0.0,1.0
2001-06-04,4.19,4.23,4.14,4.21,964500,2.63558128942339,2.66074196999067,2.60413043871428,2.64816162970703,1533344.8511786,0.0,1.0
2001-06-05,4.23,4.23,4.16,4.22,667300,2.66074196999067,2.66074196999067,2.61671077899792,2.65445179984885,1060861.60621201,0.0,1.0
2001-06-06,4.27,4.32,4.22,4.23,680800,2.68590265055796,2.71735350126707,2.65445179984885,2.66074196999067,1082323.66478216,0.0,1.0
2001-06-07,4.24,4.27,4.21,4.24,630000,2.66703214013249,2.68590265055796,2.64816162970703,2.66703214013249,1001562.73327374,0.0,1.0
2001-06-08,4.46,4.49,4.26,4.26,916000,2.80541588325258,2.82428639367804,2.67961248041614,2.67961248041614,1456240.41853768,0.0,1.0
2001-06-11,4.32,4.44,4.27,4.4,218600,2.71735350126707,2.79283554296893,2.68590265055796,2.76767486240165,347526.370624823,0.0,1.0
2001-06-12,4.44,4.54,4.4,4.52,323400,2.79283554296893,2.85573724438715,2.76767486240165,2.84315690410351,514135.536413851,0.0,1.0
2001-06-13,4.59,4.59,4.37,4.47,515200,2.88718809509626,2.88718809509626,2.74880435197618,2.8117060533944,819055.746321633,0.0,1.0
2001-06-14,4.71,4.77,4.47,4.53,748200,2.96267013679812,3.00041115764906,2.8117060533944,2.84944707424533,1189474.97942129,0.0,1.0
2001-06-15,4.51,4.7,4.5,4.7,595300,2.83686673396169,2.9563799666563,2.83057656381986,2.9563799666563,946397.293837863,0.0,1.0
2001-06-18,4.59,4.63,4.32,4.53,773200,2.88718809509626,2.91234877566355,2.71735350126707,2.84944707424533,1229219.53232897,0.0,1.0
2001-06-19,4.65,4.65,4.52,4.62,271700,2.92492911594719,2.92492911594719,2.84315690410351,2.90605860552173,431943.801000753,0.0,1.0
2001-06-20,4.41,4.59,4.41,4.54,537500,2.77396503254347,2.88718809509626,2.77396503254347,2.85573724438715,854507.887515289,0.0,1.0
2001-06-21,4.36,4.5,4.3,4.4,236100,2.74251418183436,2.83057656381986,2.70477316098343,2.76767486240165,375347.557660204,0.0,1.0
2001-06-22,4.53,4.53,4.4,4.47,420000,2.84944707424533,2.84944707424533,2.76767486240165,2.8117060533944,667708.488849157,0.0,1.0
2001-06-25,4.46,4.57,4.43,4.51,596900,2.80541588325258,2.87460775481262,2.78654537282711,2.83686673396169,948940.945223955,0.0,1.0
2001-06-26,4.81,4.86,4.58,4.58,975700,3.02557183821634,3.05702268892545,2.88089792495444,2.88089792495444,1551150.41088125,0.0,1.0
2001-06-27,4.57,4.81,4.57,4.77,710600,2.87460775481262,3.02557183821634,2.87460775481262,3.00041115764906,1129699.17184812,0.0,1.0
2001-06-28,4.49,4.65,4.46,4.64,422400,2.82428639367804,2.92492911594719,2.80541588325258,2.91863894580537,671523.965928295,0.0,1.0
2001-06-29,4.55,4.6,4.44,4.5,127800,2.86202741452897,2.89347826523808,2.79283554296893,2.83057656381986,203174.154464101,0.0,1.0
2001-07-02,4.34,4.56,4.33,4.51,491100,2.72993384155071,2.8683175846708,2.72364367140889,2.83686673396169,780741.997318622,0.0,1.0
2001-07-03,4.56,4.56,4.34,4.36,236300,2.8683175846708,2.8683175846708,2.72993384155071,2.74251418183436,375665.514083465,0.0,1.0
2001-07-05,4.12,4.21,4.06,4.17,773400,2.59155009843063,2.64816162970703,2.5538090775797,2.62300094913974,1229537.48875223,0.0,1.0
2001-07-06,3.97,4.1,3.94,4.0,1758900,2.4971975463033,2.57896975814699,2.47832703587784,2.51606805672877,2796267.76437329,0.0,1.0
2001-07-09,4.02,4.05,3.93,3.95,215800,2.52864839701241,2.54751890743788,2.47203686573601,2.48461720601966,343074.980699162,0.0,1.0
2001-07-10,4.16,4.17,4.0,4.03,474200,2.61671077899792,2.62300094913974,2.51606805672877,2.53493856715423,753874.679553024,0.0,1.0
2001-07-11,4.27,4.29,4.12,4.16,765900,2.68590265055796,2.6984829908416,2.59155009843063,2.61671077899792,1217614.12287993,0.0,1.0
2001-07-12,4.13,4.2,4.07,4.17,340000,2.59784026857245,2.64187145956521,2.56009924772152,2.62300094913974,540525.919544556,0.0,1.0
2001-07-13,4.09,4.21,4.09,4.15,198700,2.57267958800517,2.64816162970703,2.57267958800517,2.6104206088561,315889.706510303,0.0,1.0
2001-07-16,4.12,4.18,4.1,4.15,267700,2.59155009843063,2.62929111928156,2.57896975814699,2.6104206088561,425584.672535522,0.0,1.0
2001-07-17,4.2,4.28,4.12,4.12,113400,2.64187145956521,2.69219282069978,2.59155009843063,2.59155009843063,180281.291989272,0.0,1.0
2001-07-18,4.41,4.41,4.19,4.23,639700,2.77396503254347,2.77396503254347,2.63558128942339,2.66074196999067,1016983.61980192,0.0,1.0
2001-07-19,4.21,4.4,4.19,4.39,538800,2.64816162970703,2.76767486240165,2.63558128942339,2.76138469225982,856574.604266489,0.0,1.0
2001-07-20,4.38,4.41,4.28,4.28,281800,2.755094522118,2.77396503254347,2.69219282069978,2.69219282069978,448000.600375458,0.0,1.0
2001-07-23,4.2,4.34,4.2,4.33,330300,2.64187145956521,2.72993384155071,2.64187145956521,2.72364367140889,525105.033016372,0.0,1.0
2001-07-24,4.33,4.44,4.2,4.2,466300,2.72364367140889,2.79283554296893,2.64187145956521,2.64187145956521,741315.400834195,0.0,1.0
2001-07-25,4.24,4.38,4.21,4.25,459800,2.66703214013249,2.755094522118,2.64816162970703,2.67332231027432,730981.817078197,0.0,1.0
2001-07-26,4.25,4.25,4.1,4.16,563800,2.67332231027432,2.67332231027432,2.57896975814699,2.61671077899792,896319.157174176,0.0,1.0
2001-07-27,4.2,4.21,4.06,4.14,371000,2.64187145956521,2.64816162970703,2.5538090775797,2.60413043871428,589809.165150088,0.0,1.0
2001-07-30,4.14,4.2,4.12,4.2,135900,2.60413043871428,2.64187145956521,2.59155009843063,2.64187145956521,216051.389606191,0.0,1.0
2001-07-31,4.13,4.17,4.04,4.12,255400,2.59784026857245,2.62300094913974,2.54122873729606,2.59155009843063,406030.35250494,0.0,1.0
2001-08-01,4.08,4.15,4.04,4.15,694600,2.56638941786334,2.6104206088561,2.54122873729606,2.6104206088561,1104262.6579872,0.0,1.0
2001-08-02,4.29,4.3,4.07,4.07,634400,2.6984829908416,2.70477316098343,2.56009924772152,2.56009924772152,1008557.77458549,0.0,1.0
2001-08-03,4.24,4.27,4.22,4.27,101500,2.66703214013249,2.68590265055796,2.65445179984885,2.68590265055796,161362.884805213,0.0,1.0
2001-08-06,4.26,4.26,4.13,4.19,245700,2.67961248041614,2.67961248041614,2.59784026857245,2.63558128942339,390609.465976756,0.0,1.0
2001-08-07,4.16,4.2,4.11,4.17,273400,2.61671077899792,2.64187145956521,2.58525992828881,2.62300094913974,434646.430598475,0.0,1.0
2001-08-08,4.3,4.37,4.2,4.2,399000,2.70477316098343,2.74880435197618,2.64187145956521,2.64187145956521,634323.064406698,0.0,1.0
2001-08-09,4.69,4.71,4.32,4.34,919600,2.95008979651448,2.96267013679812,2.71735350126707,2.72993384155071,1461963.63415639,0.0,1.0
2001-08-10,4.65,4.67,4.48,4.6,867100,2.92492911594719,2.93750945623084,2.81799622353622,2.89347826523808,1378500.07305025,0.0,1.0
2001-08-13,4.65,4.67,4.55,4.55,688500,2.92492911594719,2.93750945623084,2.86202741452897,2.86202741452897,1094564.98707773,0.0,1.0
2001-08-14,4.53,4.55,4.49,4.5,718300,2.84944707424533,2.86202741452897,2.82428639367804,2.83057656381986,1141940.49414369,0.0,1.0
2001-08-15,4.41,4.56,4.41,4.55,468200,2.80132727266039,2.89661051322707,2.80132727266039,2.89025829718929,737065.611773064,0.0435,1.0
2001-08-16,4.36,4.42,4.28,4.41,592600,2.7695661924715,2.80767948869817,2.71874846416927,2.80132727266039,932902.779873382,0.0,1.0
2001-08-17,4.38,4.56,4.37,4.42,1022600,2.78227062454706,2.89661051322707,2.77591840850928,2.80767948869817,1609831.89790503,0.0,1.0
2001-08-20,4.42,4.42,4.3,4.33,464000,2.80767948869817,2.80767948869817,2.73145289624483,2.75050954435816,730453.745969034,0.0,1.0
2001-08-21,4.39,4.4,4.3,4.38,199600,2.78862284058483,2.79497505662261,2.73145289624483,2.78227062454706,314221.051067714,0.0,1.0
2001-08-22,4.41,4.46,4.36,4.41,299700,2.80132727266039,2.83308835284929,2.7695661924715,2.80132727266039,471803.85273043,0.0,1.0
2001-08-23,4.47,4.49,4.38,4.41,296800,2.83944056888706,2.85214500096262,2.78227062454706,2.80132727266039,467238.516818124,0.0,1.0
2001-08-24,4.28,4.42,4.26,4.38,593800,2.71874846416927,2.80767948869817,2.70604403209371,2.78227062454706,934791.884388819,0.0,1.0
2001-08-27,4.22,4.34,4.2,4.34,303400,2.6806351679426,2.75686176039594,2.66793073586704,2.75686176039594,477628.591653027,0.0,1.0
2001-08-28,4.3,4.3,4.17,4.22,483200,2.73145289624483,2.73145289624483,2.6488740877537,2.6806351679426,760679.418216027,0.0,1.0
2001-08-29,4.34,4.39,4.31,4.37,155600,2.75686176039594,2.78862284058483,2.73780511228261,2.77591840850928,244953.885501685,0.0,1.0
2001-08-30,4.33,4.37,4.25,4.31,199200,2.75050954435816,2.77591840850928,2.69969181605593,2.73780511228261,313591.349562568,0.0,1.0
2001-08-31,4.32,4.36,4.29,4.33,214600,2.74415732832038,2.7695661924715,2.72510068020705,2.75050954435816,337834.857510679,0.0,1.0
2001-09-04,4.11,4.34,4.09,4.31,895800,2.61076079152703,2.75686176039594,2.59805635945147,2.73780511228261,1410216.52077384,0.0,1.0
2001-09-05,4.05,4.19,4.05,4.1,530200,2.57264749530036,2.66157851982926,2.57264749530036,2.60440857548925,834669.34507065,0.0,1.0
2001-09-06,4.04,4.12,4.03,4.09,517600,2.56629527926258,2.61711300756481,2.5599430632248,2.59805635945147,814833.74765856,0.0,1.0
2001-09-07,4.03,4.1,4.01,4.08,521200,2.5599430632248,2.60440857548925,2.54723863114925,2.5917041434137,820501.061204872,0.0,1.0
2001-09-10,3.86,3.98,3.82,3.94,420700,2.45195539058257,2.52818198303591,2.42654652643145,2.5027731188848,662288.558037008,0.0,1.0
2001-09-17,4.19,4.5,3.98,4.46,1441900,2.66157851982926,2.8584972170004,2.52818198303591,2.83308835284929,2269916.50067403,0.0,1.0
2001-09-18,4.25,4.34,4.07,4.22,1017200,2.69969181605593,2.75686176039594,2.58535192737592,2.6806351679426,1601330.92758556,0.0,1.0
2001-09-19,4.38,4.42,4.2,4.28,1937300,2.78227062454706,2.80767948869817,2.66793073586704,2.71874846416927,3049801.814797,0.0,1.0
2001-09-20,4.34,4.34,4.16,4.21,1254800,2.75686176039594,2.75686176039594,2.64252187171593,2.67428295190482,1975373.62164212,0.0,1.0
2001-09-21,4.52,4.54,4.17,4.4,2020200,2.87120164907596,2.88390608115152,2.6488740877537,2.79497505662261,3180307.45173845,0.0,1.0
2001-09-24,4.34,4.37,4.11,4.36,841100,2.75686176039594,2.77591840850928,2.61076079152703,2.7695661924715,1324104.83994516,0.0,1.0
2001-09-25,4.18,4.27,4.15,4.24,597200,2.65522630379148,2.71239624813149,2.63616965567815,2.69333960001816,940144.347182559,0.0,1.0
2001-09-26,4.27,4.37,4.17,4.18,1473300,2.71239624813149,2.77591840850928,2.6488740877537,2.65522630379148,2319348.06882797,0.0,1.0
2001-09-27,4.26,4.39,4.26,4.33,371800,2.70604403209371,2.78862284058483,2.70604403209371,2.75050954435816,585307.549032946,0.0,1.0
2001-09-28,4.44,4.51,4.26,4.46,479700,2.82038392077373,2.86484943303818,2.70604403209371,2.83308835284929,755169.530046003,0.0,1.0
2001-10-01,4.62,4.62,4.44,4.49,865500,2.93472380945374,2.93472380945374,2.82038392077373,2.85214500096262,1362516.63175905,0.0,1.0
2001-10-02,4.64,4.71,4.49,4.66,750500,2.9474282415293,2.99189375379375,2.85214500096262,2.96013267360486,1181477.44902966,0.0,1.0
2001-10-03,4.63,4.75,4.56,4.71,526300,2.94107602549152,3.01730261794487,2.89661051322707,2.99189375379375,828529.75539548,0.0,1.0
2001-10-04,4.55,4.7,4.43,4.68,538800,2.89025829718929,2.98554153775597,2.81403170473595,2.97283710568042,848207.927431284,0.0,1.0
2001-10-05,4.95,5.0,4.68,4.71,1497300,3.14434693870044,3.17610801888933,2.97283710568042,2.99189375379375,2357130.15913671,0.0,1.0
2001-10-08,4.97,5.05,4.9,4.97,689400,3.157051370776,3.20786909907823,3.11258585851155,3.157051370776,1085290.54411865,0.0,1.0
2001-10-09,4.6,4.89,4.56,4.87,696700,2.92201937737819,3.10623364247377,2.89661051322707,3.09352921039821,1096782.59658755,0.0,1.0
2001-10-10,4.4,4.7,4.37,4.68,926300,2.79497505662261,2.98554153775597,2.77591840850928,2.97283710568042,1458231.2605412,0.0,1.0
2001-10-11,4.29,4.5,4.25,4.48,1105600,2.72510068020705,2.8584972170004,2.69969181605593,2.84579278492484,1740494.96022277,0.0,1.0
2001-10-12,4.62,4.73,4.44,4.46,1070400,2.93472380945374,3.00459818586931,2.82038392077373,2.83308835284929,1685081.22776995,0.0,1.0
2001-10-15,4.52,4.7,4.5,4.7,505300,2.87120164907596,2.98554153775597,2.8584972170004,2.98554153775597,795470.426375328,0.0,1.0
2001-10-16,4.63,4.65,4.51,4.53,515000,2.94107602549152,2.95378045756708,2.86484943303818,2.87755386511374,810740.687875114,0.0,1.0
2001-10-17,4.84,4.89,4.68,4.72,732400,3.07447256228488,3.10623364247377,2.97283710568042,2.99824596983153,1152983.45592181,0.0,1.0
2001-10-18,4.66,4.83,4.65,4.82,390000,2.96013267360486,3.0681203462471,2.95378045756708,3.06176813020932,613958.967517075,0.0,1.0
2001-10-19,4.59,4.69,4.55,4.68,309400,2.91566716134041,2.9791893217182,2.89025829718929,2.97283710568042,487074.114230213,0.0,1.0
2001-10-22,4.46,4.59,4.42,4.53,1324200,2.83308835284929,2.91566716134041,2.80767948869817,2.87755386511374,2084626.8327849,0.0,1.0
2001-10-23,4.54,4.55,4.42,4.46,625000,2.88390608115152,2.89025829718929,2.80767948869817,2.83308835284929,983908.601790184,0.0,1.0
2001-10-24,4.53,4.58,4.46,4.55,675400,2.87755386511374,2.90931494530263,2.83308835284929,2.89025829718929,1063250.99143854,0.0,1.0
2001-10-25,4.52,4.76,4.5,4.61,532200,2.87120164907596,3.02365483398265,2.8584972170004,2.92837159341597,837817.852596378,0.0,1.0
2001-10-26,4.68,4.68,4.51,4.59,231500,2.97283710568042,2.97283710568042,2.86484943303818,2.91566716134041,364439.746103084,0.0,1.0
2001-10-29,4.73,5.05,4.71,4.75,384000,3.00459818586931,3.20786909907823,2.99189375379375,3.01730261794487,604513.44493989,0.0,1.0
2001-10-30,4.8,4.87,4.79,4.84,799800,3.04906369813376,3.09352921039821,3.04271148209598,3.07447256228488,1259088.15953886,0.0,1.0
2001-10-31,4.58,4.62,4.5,4.6,688500,2.90931494530263,2.93472380945374,2.8584972170004,2.92201937737819,1083873.71573207,0.0,1.0
2001-11-01,4.56,4.72,4.56,4.59,468100,2.89661051322707,2.99824596983153,2.89661051322707,2.91566716134041,736908.186396778,0.0,1.0
2001-11-02,4.7,4.7,4.56,4.56,174000,2.98554153775597,2.98554153775597,2.89661051322707,2.89661051322707,273920.154738388,0.0,1.0
2001-11-05,4.78,4.78,4.62,4.67,245500,3.0363592660582,3.0363592660582,2.93472380945374,2.96648488964264,386479.298783185,0.0,1.0
2001-11-06,4.61,4.9,4.6,4.75,570700,2.92837159341597,3.11258585851155,2.92201937737819,3.01730261794487,898426.622466653,0.0,1.0
2001-11-07,4.61,4.65,4.56,4.62,543200,2.92837159341597,2.95378045756708,2.89661051322707,2.93472380945374,855134.643987885,0.0,1.0
2001-11-08,4.45,4.64,4.42,4.61,829100,2.82673613681151,2.9474282415293,2.80767948869817,2.92837159341597,1305213.79479079,0.0,1.0
2001-11-09,4.48,4.58,4.39,4.45,323600,2.84579278492484,2.90931494530263,2.78862284058483,2.82673613681151,509428.517662887,0.0,1.0
2001-11-12,4.48,4.67,4.44,4.44,782900,2.84579278492484,2.96648488964264,2.82038392077373,2.82038392077373,1232483.27094646,0.0,1.0
2001-11-13,4.6,4.62,4.3,4.31,1062300,2.92201937737819,2.93472380945374,2.73145289624483,2.73780511228261,1672329.77229074,0.0,1.0
2001-11-14,4.54,4.58,4.45,4.55,542400,2.88390608115152,2.90931494530263,2.82673613681151,2.89025829718929,853875.240977593,0.0,1.0
2001-11-15,4.59,4.6,4.41,4.54,1420200,2.91566716134041,2.92201937737819,2.80132727266039,2.88390608115152,2235755.19401987,0.0,1.0
2001-11-16,4.57,4.62,4.47,4.58,361100,2.90296272926485,2.93472380945374,2.83944056888706,2.90931494530263,568463.033770298,0.0,1.0
2001-11-19,4.43,4.59,4.42,4.55,337700,2.81403170473595,2.91566716134041,2.80767948869817,2.89025829718929,531625.495719273,0.0,1.0
2001-11-20,4.45,4.52,4.41,4.42,306200,2.82673613681151,2.87120164907596,2.80132727266039,2.80767948869817,482036.502189047,0.0,1.0
2001-11-21,4.45,4.52,4.43,4.43,283000,2.82673613681151,2.87120164907596,2.81403170473595,2.81403170473595,445513.814890596,0.0,1.0
2001-11-23,4.43,4.51,4.42,4.45,348500,2.81403170473595,2.86484943303818,2.80767948869817,2.82673613681151,548627.436358207,0.0,1.0
2001-11-26,4.57,4.63,4.52,4.52,295000,2.90296272926485,2.94107602549152,2.87120164907596,2.87120164907596,464404.860044968,0.0,1.0
2001-11-27,4.72,4.72,4.55,4.58,341500,2.99824596983153,2.99824596983153,2.89025829718929,2.90931494530263,537607.660018157,0.0,1.0
2001-11-28,4.7,4.71,4.65,4.7,397100,2.98554153775597,2.99189375379375,2.95378045756708,2.98554153775597,625136.169233413,0.0,1.0
2001-11-29,4.52,4.71,4.52,4.69,378100,2.87120164907596,2.99189375379375,2.87120164907596,2.9791893217182,595225.34773899,0.0,1.0
2001-11-30,4.6,4.61,4.55,4.55,162100,2.92201937737819,2.92837159341597,2.89025829718929,2.89025829718929,255186.534960302,0.0,1.0
2001-12-03,4.77,4.8,4.57,4.62,952100,3.03000705002042,3.04906369813376,2.90296272926485,2.93472380945374,1498847.0076231,0.0,1.0
2001-12-04,4.7,4.79,4.69,4.77,366800,2.98554153775597,3.04271148209598,2.9791893217182,3.03000705002042,577436.280218625,0.0,1.0
2001-12-05,4.75,4.84,4.72,4.78,943100,3.01730261794487,3.07447256228488,2.99824596983153,3.0363592660582,1484678.72375732,0.0,1.0
2001-12-06,4.9,4.9,4.75,4.75,388300,3.11258585851155,3.11258585851155,3.01730261794487,3.01730261794487,611282.736120206,0.0,1.0
2001-12-07,4.6,4.81,4.57,4.67,339200,2.92201937737819,3.05541591417154,2.90296272926485,2.96648488964264,533986.876363569,0.0,1.0
2001-12-10,4.61,4.65,4.53,4.65,639500,2.92837159341597,2.95378045756708,2.87755386511374,2.95378045756708,1006735.28135172,0.0,1.0
2001-12-11,4.64,4.64,4.52,4.61,513700,2.9474282415293,2.9474282415293,2.87120164907596,2.92837159341597,808694.15798339,0.0,1.0
2001-12-12,4.83,4.94,4.65,4.65,787500,3.0681203462471,3.13799472266266,2.95378045756708,2.95378045756708,1239724.83825563,0.0,1.0
2001-12-13,4.91,4.95,4.83,4.92,715900,3.11893807454933,3.14434693870044,3.0681203462471,3.1252902905871,1127008.26883455,0.0,1.0
2001-12-14,5.2,5.2,4.91,4.92,1562100,3.30315233964491,3.30315233964491,3.11893807454933,3.1252902905871,2459141.80297032,0.0,1.0
2001-12-17,5.04,5.15,5.0,5.06,1752600,3.20151688304045,3.27139125945601,3.17610801888933,3.21422131511601,2759037.14479596,0.0,1.0
2001-12-18,5.22,5.25,4.95,5.04,1189400,3.31585677172046,3.3349134198338,3.14434693870044,3.20151688304045,1872417.4255508,0.0,1.0
2001-12-19,4.84,5.09,4.82,5.04,926900,3.07447256228488,3.23327796322934,3.06176813020932,3.20151688304045,1459175.81279891,0.0,1.0
2001-12-20,4.91,4.94,4.76,4.76,1074500,3.11893807454933,3.13799472266266,3.02365483398265,3.02365483398265,1691535.66819768,0.0,1.0
2001-12-21,5.0,5.03,4.9,4.95,319900,3.17610801888933,3.19516466700267,3.11258585851155,3.14434693870044,503603.778740289,0.0,1.0
2001-12-24,4.95,4.99,4.84,4.86,116100,3.14434693870044,3.16975580285156,3.07447256228488,3.08717699436043,182770.861868545,0.0,1.0
2001-12-26,4.95,4.99,4.85,4.89,213500,3.14434693870044,3.16975580285156,3.08082477832265,3.10623364247377,336103.178371527,0.0,1.0
2001-12-27,4.93,4.93,4.8,4.84,244700,3.13164250662488,3.13164250662488,3.04906369813376,3.07447256228488,385219.895772894,0.0,1.0
2001-12-28,4.65,4.93,4.65,4.89,373600,2.95378045756708,3.13164250662488,2.95378045756708,3.10623364247377,588141.205806101,0.0,1.0
2001-12-31,4.84,4.85,4.66,4.73,240200,3.07447256228488,3.08082477832265,2.96013267360486,3.00459818586931,378135.753840003,0.0,1.0
2002-01-02,4.84,4.91,4.81,4.85,269300,3.07447256228488,3.11893807454933,3.05541591417154,3.08082477832265,423946.538339354,0.0,1.0
2002-01-03,5.0,5.05,4.84,4.95,999000,3.17610801888933,3.20786909907823,3.07447256228488,3.14434693870044,1572679.50910143,0.0,1.0
2002-01-04,4.96,5.12,4.96,5.01,594400,3.15069915473822,3.25233461134268,3.15069915473822,3.18246023492711,935736.436646538,0.0,1.0
2002-01-07,5.05,5.09,4.95,5.05,601700,3.20786909907823,3.23327796322934,3.14434693870044,3.20786909907823,947228.489115446,0.0,1.0
2002-01-08,5.0,5.02,4.9,5.0,606000,3.17610801888933,3.18881245096489,3.11258585851155,3.17610801888933,953997.780295765,0.0,1.0
2002-01-09,5.35,5.54,4.95,4.99,4402000,3.39843558021159,3.51912768492938,3.14434693870044,3.16975580285156,6929865.06412863,0.0,1.0
2002-01-10,5.68,5.83,5.56,5.68,2423900,3.60805870945828,3.70334195002496,3.53183211700494,3.60805870945828,3815833.69580677,0.0,1.0
2002-01-11,5.63,5.68,5.4,5.67,1185400,3.57629762926939,3.60805870945828,3.43019666040048,3.6017064934205,1866120.41049934,0.0,1.0
2002-01-14,5.86,6.04,5.72,5.73,3353200,3.7223985981383,3.83673848681832,3.6334675736094,3.63981978964718,5278787.71763656,0.0,1.0
2002-01-15,5.88,5.97,5.7,5.72,770300,3.73510303021386,3.79227297455386,3.62076314153384,3.6334675736094,1212647.67353437,0.0,1.0
2002-01-16,6.06,6.19,5.96,5.96,2216400,3.84944291889387,3.932021727385,3.78592075851609,3.78592075851609,3489176.04001243,0.0,1.0
2002-01-17,6.03,6.27,5.95,6.22,2135400,3.83038627078054,3.98283945568722,3.77956854247831,3.95107837549833,3361661.48522042,0.0,1.0
2002-01-18,5.94,6.05,5.9,6.0,792100,3.77321632644053,3.84309070285609,3.74780746228941,3.8113296226672,1246966.40556481,0.0,1.0
2002-01-22,5.92,5.97,5.75,5.85,1327400,3.76051189436497,3.79227297455386,3.65252422172273,3.71604638210052,2089664.44482607,0.0,1.0
2002-01-23,5.99,6.07,5.84,5.96,1141600,3.80497740662942,3.85579513493165,3.70969416606274,3.78592075851609,1797168.09568588,0.0,1.0
2002-01-24,5.86,5.99,5.81,5.86,1042400,3.7223985981383,3.80497740662942,3.69063751794941,3.7223985981383,1641002.12240974,0.0,1.0
2002-01-25,5.85,5.87,5.64,5.7,1101900,3.71604638210052,3.72875081417608,3.58264984530717,3.62076314153384,1734670.22130017,0.0,1.0
2002-01-28,5.66,5.78,5.6,5.77,1143700,3.59535427738273,3.67158086983607,3.55724098115605,3.66522865379829,1800474.02858789,0.0,1.0
2002-01-29,5.92,5.98,5.66,5.67,1300700,3.76051189436497,3.79862519059164,3.59535427738273,3.6017064934205,2047631.86935759,0.0,1.0
2002-01-30,6.15,6.21,5.88,5.94,2853800,3.90661286323388,3.94472615946055,3.73510303021386,3.77321632644053,4492605.38846213,0.0,1.0
2002-01-31,6.42,6.42,6.23,6.3,1485000,4.0781226962539,4.0781226962539,3.95743059153611,4.00189610380056,2337766.83785348,0.0,1.0
2002-02-01,6.57,6.66,6.36,6.42,2199900,4.17340593682058,4.23057588116059,4.04000940002723,4.0781226962539,3463200.85292517,0.0,1.0
2002-02-04,6.8,6.89,6.5,6.7,2573700,4.31950690568949,4.3766768500295,4.12894042455613,4.25598474531171,4051656.90948384,0.0,1.0
2002-02-05,7.72,7.8,6.9,7.1,3987600,4.90391078116513,4.95472850946736,4.38302906606728,4.51007338682285,6277494.30479767,0.0,1.0
2002-02-06,7.52,8.43,7.42,8.27,6078100,4.77686646040956,5.35491811984742,4.71334430003177,5.25328266324296,9568471.79606548,0.0,1.0
2002-02-07,7.79,7.81,7.44,7.63,2978600,4.94837629342958,4.96108072550514,4.72604873210733,4.84674083682512,4689072.2580676,0.0,1.0
2002-02-08,8.15,8.32,7.91,7.95,2759600,5.17705607078961,5.28504374343185,5.02460288588293,5.05001175003404,4344310.68400032,0.0,1.0
2002-02-11,7.96,8.1,7.81,8.07,2789100,5.05636396607182,5.14529499060072,4.96108072550514,5.12623834248738,4390751.17000481,0.0,1.0
2002-02-12,8.28,8.35,7.9,7.99,2827900,5.25963487928074,5.30410039154519,5.01825066984515,5.07542061418516,4451832.21600394,0.0,1.0
2002-02-13,8.33,8.46,8.16,8.23,1755300,5.29139595946963,5.37397476796075,5.18340828682739,5.22787379909184,2763287.6299557,0.0,1.0
2002-02-14,8.97,9.0,8.56,8.6,2816700,5.69793778588746,5.7169944340008,5.43749692833854,5.46290579248965,4434200.57385987,0.0,1.0
2002-02-15,8.68,9.09,8.65,8.89,3566900,5.51372352079188,5.77416437834081,5.49466687267855,5.64712005758524,5615205.74676066,0.0,1.0
2002-02-19,8.1,8.67,7.93,8.42,4129400,5.14529499060072,5.5073713047541,5.03730731795848,5.34856590380964,6500723.48837183,0.0,1.0
2002-02-20,7.85,7.96,7.65,7.82,3093300,5.02936704791126,5.09984225495205,4.90123030783709,5.01014653690013,4828123.45344424,0.0675,1.0
2002-02-21,8.18,8.24,7.51,7.52,2658900,5.24079266903364,5.2792336910559,4.81153458978517,4.81794142678888,4150097.77595542,0.0,1.0
2002-02-22,8.26,8.35,8.06,8.32,1522100,5.29204736506331,5.34970889809669,5.16391062498914,5.33048838708557,2375743.28661542,0.0,1.0
2002-02-25,8.11,8.19,7.83,8.04,1568000,5.19594481000768,5.24719950603735,5.01655337390384,5.15109695098172,2447385.50253793,0.0,1.0
2002-02-26,8.8,8.89,8.15,8.19,3523400,5.63801656326358,5.69567809629696,5.22157215802252,5.24719950603735,5499437.55079218,0.0,1.0
2002-02-27,8.81,8.92,8.56,8.76,2232700,5.64442340026729,5.71489860730808,5.48425247517457,5.61238921524874,3484870.92571201,0.0,1.0
2002-02-28,8.73,8.9,8.6,8.72,1384900,5.59316870423762,5.70208493330066,5.50987982318941,5.58676186723391,2161597.05514335,0.0,1.0
2002-03-01,8.68,8.81,8.42,8.55,1197900,5.56113451921907,5.64442340026729,5.39455675712265,5.47784563817086,1869721.36064425,0.0,1.0
2002-03-04,8.64,8.78,8.45,8.68,1534100,5.53550717120424,5.62520288925616,5.41377726813378,5.56113451921907,2394473.27770627,0.0,1.0
2002-03-05,8.58,8.78,8.45,8.73,1893700,5.49706614918199,5.62520288925616,5.41377726813378,5.59316870423762,2955748.67739546,0.0,1.0
2002-03-06,8.44,8.49,8.26,8.46,1623300,5.40737043113007,5.43940461614861,5.29204736506331,5.42018410513749,2533699.54481494,0.0,1.0
2002-03-07,7.8,8.22,7.72,8.13,2720200,4.99733286289272,5.26642001704848,4.94607816686305,5.2087584840151,4245776.81377785,0.0,1.0
2002-03-08,7.32,7.65,7.27,7.59,2705300,4.6898046867147,4.90123030783709,4.65777050169616,4.86278928581484,4222520.40817338,0.0,1.0
2002-03-11,7.7,7.97,7.61,7.62,1543500,4.93326449285563,5.10624909195576,4.87560295982225,4.88200979682596,2409145.10406077,0.0,1.0
2002-03-12,8.06,8.18,8.0,8.01,2187400,5.16391062498914,5.24079266903364,5.12546960296689,5.1318764399706,3414165.20934405,0.0,1.0
2002-03-13,8.16,8.31,8.15,8.22,1300700,5.22797899502623,5.32408155008186,5.22157215802252,5.26642001704848,2030174.95098921,0.0,1.0
2002-03-14,8.09,8.18,7.86,8.0,2057500,5.18313113600027,5.24079266903364,5.03577388491497,5.12546960296689,3211413.05578558,0.0,1.0
2002-03-15,8.01,8.01,7.85,7.99,958500,5.1318764399706,5.1318764399706,5.02936704791126,5.11906276596318,1496058.03838176,0.0,1.0
2002-03-18,8.5,8.56,7.96,8.05,2341900,5.44581145315232,5.48425247517457,5.09984225495205,5.15750378798543,3655313.84463876,0.0,1.0
2002-03-19,8.44,8.64,8.41,8.64,976500,5.40737043113007,5.53550717120424,5.38814992011894,5.53550717120424,1524153.02501804,0.0,1.0
2002-03-20,8.94,8.99,8.35,8.5,2650500,5.7277122813155,5.75974646633404,5.34970889809669,5.44581145315232,4136986.78219182,0.0,1.0
2002-03-21,8.99,9.14,8.76,8.78,3212900,5.75974646633404,5.85584902138967,5.61238921524874,5.62520288925616,5014799.0313164,0.0,1.0
2002-03-22,9.88,9.96,8.96,9.02,5392600,6.32995495966411,6.38120965569378,5.74052595532292,5.77896697734517,8416945.82971048,0.0,1.0
2002-03-25,10.71,10.9,9.82,9.91,5721800,6.86172243097192,6.98345233404239,6.29151393764186,6.34917547067523,8930771.91863618,0.0,1.0
2002-03-26,9.98,10.29,9.92,10.0,4614100,6.3940233297012,6.59263527681616,6.35558230767894,6.40683700370861,7201837.65769149,0.0,1.0
2002-03-27,10.73,10.91,10.05,10.07,5314400,6.87453610497934,6.9898591710461,6.43887118872716,6.45168486273457,8294888.72110177,0.0,1.0
2002-03-28,10.42,10.77,10.35,10.7,2446200,6.67592415786437,6.90016345299417,6.63107629883841,6.85531559396821,3818108.68387008,0.0,1.0
2002-04-01,10.53,10.66,10.21,10.44,2600800,6.74639936490517,6.82968824595338,6.54138058078649,6.68873783187179,4059413.40242388,0.0,1.0
2002-04-02,10.47,11.07,10.44,10.75,3440100,6.70795834288292,7.09236856310543,6.68873783187179,6.88734977898676,5369420.19596985,0.0,1.0
2002-04-03,10.0,10.17,9.84,9.86,3460400,6.40683700370861,6.51575323277166,6.30432761164927,6.31714128565669,5401105.09756521,0.0,1.0
2002-04-04,10.06,10.19,9.59,9.97,1938800,6.44527802573086,6.52856690677907,6.14415668655656,6.38761649269749,3026142.22724524,0.0,1.0
2002-04-05,9.72,9.92,9.6,9.84,1780200,6.22744556760477,6.35558230767894,6.15056352356027,6.30432761164927,2778594.17832782,0.0,1.0
2002-04-08,9.7,10.03,9.65,9.83,1752600,6.21463189359735,6.42605751471974,6.18259770857881,6.29792077464556,2735515.19881886,0.0,1.0
2002-04-09,9.46,9.73,9.4,9.65,1424100,6.06086780550835,6.23385240460848,6.02242678348609,6.18259770857881,2222781.6927068,0.0,1.0
2002-04-10,10.58,10.74,9.75,9.83,3763300,6.77843354992371,6.88094294198305,6.2466660786159,6.29792077464556,5873881.28935012,0.0,1.0
2002-04-11,10.7,10.94,10.37,10.38,3536600,6.85531559396821,7.00907968205722,6.64388997284583,6.65029680984954,5520040.54099212,0.0,1.0
2002-04-12,10.49,10.52,10.27,10.48,1717600,6.72077201689033,6.73999252790146,6.57982160280874,6.71436517988663,2680886.05813721,0.0,1.0
2002-04-15,10.45,10.69,10.4,10.55,1290600,6.6951446688755,6.84890875696451,6.66311048385696,6.75921303891259,2014410.54182108,0.0,1.0
2002-04-16,10.32,10.44,10.17,10.31,1379800,6.61185578782729,6.68873783187179,6.51575323277166,6.60544895082358,2153636.80892974,0.0,1.0
2002-04-17,10.91,10.96,10.6,10.66,2554600,6.9898591710461,7.02189335606464,6.79124722393113,6.82968824595338,3987302.9367241,0.0,1.0
2002-04-18,10.77,11.29,10.7,11.12,3843800,6.90016345299417,7.23331897718702,6.85531559396821,7.12440274812398,5999528.31291792,0.0,1.0
2002-04-19,11.15,11.2,10.75,10.78,2157800,7.1436232591351,7.17565744415364,6.88734977898676,6.90657028999788,3367964.56465328,0.0,1.0
2002-04-22,11.76,11.94,11.41,11.46,2946700,7.53444031636133,7.64976338242808,7.31020102123153,7.34223520625007,4599305.39561767,0.0,1.0
2002-04-23,11.83,11.89,11.37,11.37,1688000,7.57928817538729,7.61772919740954,7.28457367321669,7.28457367321669,2634685.41344644,0.0,1.0
2002-04-24,12.2,12.32,11.83,11.95,2102400,7.81634114452451,7.89322318856901,7.57928817538729,7.65617021943179,3281494.43911718,0.0,1.0
2002-04-25,12.35,12.99,12.25,12.91,3719400,7.91244369958013,8.32248126781749,7.84837532954305,8.27122657178782,5805360.73860942,0.0,1.0
2002-04-26,13.4,13.4,12.27,12.53,4995800,8.58516158496954,8.58516158496954,7.86118900355047,8.02776676564689,7797607.45763966,0.0,1.0
2002-04-29,12.87,13.25,12.73,12.91,4106500,8.24559922377298,8.48905902991391,8.15590350572106,8.27122657178782,6409559.03454848,0.0,1.0
2002-04-30,12.1,12.25,11.91,12.08,7704300,7.75227277448742,7.84837532954305,7.63054287141696,7.73945910048,12025122.5301039,0.0,1.0
2002-05-01,12.4,12.81,12.0,12.0,4348500,7.94447788459868,8.20715820175073,7.68820440445033,7.68820440445033,6787280.52154731,0.0,1.0
2002-05-02,11.99,12.32,11.97,12.14,3442700,7.68179756744663,7.89322318856901,7.66898389343921,7.77790012250225,5373478.3607062,0.0,1.0
2002-05-03,12.74,12.79,12.3,12.4,5741200,8.16231034272477,8.19434452774331,7.88040951456159,7.94447788459868,8961052.07089972,0.0,1.0
2002-05-06,13.39,13.47,12.66,12.87,5019000,8.57875474796583,8.6300094439955,8.1110556466951,8.24559922377298,7833818.77374864,0.0,1.0
2002-05-07,13.8,14.32,13.61,13.66,5584100,8.84143506511789,9.17459058931073,8.71970516204742,8.75173934706596,8715845.27086865,0.0,1.0
2002-05-08,14.07,14.28,13.48,13.55,4729500,9.01441966421802,9.1489632412959,8.63641628099921,8.68126414002517,7381957.73868184,0.0,1.0
2002-05-09,14.08,14.2,13.62,13.8,2497000,9.02082650122173,9.09770854526623,8.72611199905113,8.84143506511789,3897398.97948801,0.0,1.0
2002-05-10,14.66,14.84,14.07,14.07,2700200,9.39242304743683,9.50774611350358,9.01441966421802,9.01441966421802,4214560.16195977,0.0,1.0
2002-05-13,15.11,15.25,14.67,14.67,3279500,9.68073071260371,9.77042643065563,9.39882988444053,9.39882988444053,5118750.48187062,0.0,1.0
2002-05-14,14.33,15.26,14.2,15.15,4794500,9.18099742631444,9.77683326765934,9.09770854526623,9.70635806061855,7483411.85709063,0.0,1.0
2002-05-15,14.13,14.39,13.67,13.86,3216500,9.05286068624027,9.21943844833669,8.75814618406967,8.87987608714013,5020418.02864365,0.0,1.0
2002-05-16,14.41,14.58,14.22,14.22,2652800,9.23225212234411,9.34116835140716,9.11052221927365,9.11052221927365,4140576.6971509,0.0,1.0
2002-05-17,14.85,14.95,14.5,14.5,2674800,9.51415295050729,9.57822132054437,9.28991365537749,9.28991365537749,4174915.0141508,0.0,1.0
2002-05-20,15.44,15.5,14.66,14.77,4323500,9.8921563337261,9.93059735574835,9.39242304743683,9.46289825447762,6748259.7067747,0.0,1.0
2002-05-21,16.36,16.5,15.21,15.47,4366500,10.4815853380673,10.5712810561192,9.7447990826408,9.91137684473722,6815375.50818358,0.0,1.0
2002-05-22,16.1,17.15,16.04,16.98,4432300,10.3150075759709,10.9877254613603,10.2765665539486,10.8788092322972,6918078.29266507,0.0,1.0
2002-05-23,16.07,16.75,15.51,15.66,4883600,10.2957870649597,10.7314519812119,9.93700419275206,10.0331067478077,7622482.04094023,0.0,1.0
2002-05-24,15.66,16.4,15.49,16.07,4324400,10.0331067478077,10.5072126860821,9.92419051874464,10.2957870649597,6749664.45610651,0.0,1.0
2002-05-28,16.1,16.19,14.9,15.58,5014900,10.3150075759709,10.3726691090042,9.54618713552583,9.98185205177802,7827419.3601259,0.0,1.0
2002-05-29,15.1,16.12,14.9,16.0,5285300,9.6743238756,10.3278212499783,9.54618713552583,10.2509392059338,8249468.49270645,0.0,1.0
2002-05-30,13.92,14.97,13.69,14.4,6725600,8.91831710916239,9.59103499455179,8.77095985807709,9.2258452853404,10497535.6733859,0.0,1.0
2002-05-31,13.93,14.15,13.11,13.91,6036000,8.92472394616609,9.06567436024769,8.39936331186199,8.91191027215868,9421185.51869831,0.0,1.0
2002-06-03,14.55,14.74,13.49,13.65,4522000,9.32194784039603,9.44367774346649,8.64282311800292,8.74533251006225,7058084.97606921,0.0,1.0
2002-06-04,14.07,15.2,14.07,14.94,5079400,9.01441966421802,9.73839224563709,9.01441966421802,9.57181448354067,7928093.06223926,0.0,1.0
2002-06-05,12.76,13.6,12.68,13.18,5321600,8.17512401673219,8.71329832504371,8.12386932070252,8.44421117088795,8306126.71575628,0.0,1.0
2002-06-06,13.5,13.6,12.8,12.9,4037200,8.64922995500662,8.71329832504371,8.20075136474702,8.26481973478411,6301393.33599881,0.0,1.0
2002-06-07,12.53,13.84,12.53,13.82,3161900,8.02776676564689,8.86706241313272,8.02776676564689,8.8542487391253,4935196.56918028,0.0,1.0
2002-06-10,11.6,12.91,11.11,12.49,5950800,7.43193092430199,8.27122657178782,7.11799591112027,8.00213941763206,9288202.58195326,0.0,1.0
2002-06-11,12.48,12.73,10.75,10.98,8098600,7.99573258062835,8.15590350572106,6.88734977898676,7.03470703007206,12640558.8206975,0.0,1.0
2002-06-12,11.68,12.9,11.6,12.45,4305500,7.48318562033166,8.26481973478411,7.43193092430199,7.97651206961722,6720164.72013843,0.0,1.0
2002-06-13,11.95,12.05,11.05,11.77,3655500,7.65617021943179,7.72023858946888,7.07955488909802,7.54084715336504,5705623.53605064,0.0,1.0
2002-06-14,12.37,12.87,12.05,12.5,4404700,7.92525737358755,8.24559922377298,7.72023858946888,8.00854625463576,6874999.31315613,0.0,1.0
2002-06-17,11.6,12.27,11.57,12.27,1914800,7.43193092430199,7.86118900355047,7.41271041329086,7.86118900355047,2988682.24506354,0.0,1.0
2002-06-18,12.42,12.42,11.51,12.08,2301300,7.9572915586061,7.9572915586061,7.37426939126861,7.73945910048,3591944.04144804,0.0,1.0
2002-06-19,12.34,12.85,12.15,12.75,3454700,7.90603686257643,8.23278554976557,7.78430695950596,8.16871717972848,5392208.35179705,0.0,1.0
2002-06-20,13.6,13.6,12.66,12.85,3281300,8.71329832504371,8.71329832504371,8.1110556466951,8.23278554976557,5121559.98053425,0.0,1.0
2002-06-21,13.2,13.8,13.2,13.61,3739300,8.45702484489537,8.84143506511789,8.45702484489537,8.71970516204742,5836421.30716841,0.0,1.0
2002-06-24,13.0,14.05,12.6,14.0,4837500,8.32888810482119,9.0016059902106,8.07261462467285,8.96957180519206,7550527.65849952,0.0,1.0
2002-06-25,12.76,12.96,11.86,12.5,3252100,8.17512401673219,8.30326075680636,7.59850868639841,8.00854625463576,5075983.66887985,0.0,1.0
2002-06-26,12.31,13.5,12.15,13.35,4379900,7.8868163515653,8.64922995500662,7.78430695950596,8.553127399951,6836290.66490171,0.0,1.0
2002-06-27,11.73,12.85,11.7,12.12,2303400,7.5152198053502,8.23278554976557,7.49599929433908,7.76508644849484,3595221.78988895,0.0,1.0
2002-06-28,11.22,12.19,11.22,12.07,3731500,7.18847111816106,7.8099343075208,7.18847111816106,7.73305226347629,5824246.81295937,0.0,1.0
2002-07-01,13.0,13.0,11.3,11.52,3388000,8.32888810482119,8.32888810482119,7.23972581419073,7.38067622827232,5288100.81798374,0.0,1.0
2002-07-02,11.66,12.75,11.63,12.52,3959200,7.47037194632424,8.16871717972848,7.45115143531312,8.02135992864318,6179648.39390827,0.0,1.0
2002-07-03,11.63,12.02,11.55,11.66,2360600,7.45115143531312,7.70101807845775,7.39989673928345,7.47037194632424,3684501.41408867,0.0,1.0
2002-07-05,11.5,11.75,11.43,11.65,1158000,7.3678625542649,7.52803347935762,7.32301469523894,7.46396510932053,1807444.14026717,0.0,1.0
2002-07-08,12.21,12.33,11.6,11.6,2385300,7.82274798152821,7.89963002557272,7.43193092430199,7.43193092430199,3723053.97908401,0.0,1.0
2002-07-09,13.78,13.78,12.25,12.3,4718000,8.82862139111047,8.82862139111047,7.84837532954305,7.88040951456159,7364008.16388644,0.0,1.0
2002-07-10,13.8,13.84,13.15,13.54,4457500,8.84143506511789,8.86706241313272,8.42499065987682,8.67485730302146,6957411.27395587,0.0,1.0
2002-07-11,13.0,13.89,12.85,13.55,3862200,8.32888810482119,8.89909659815126,8.23278554976557,8.68126414002517,6028247.63259056,0.0,1.0
2002-07-12,13.5,13.65,12.75,12.96,2870100,8.64922995500662,8.74533251006225,8.16871717972848,8.30326075680636,4479745.61915441,0.0,1.0
2002-07-15,12.5,14.0,12.5,13.74,6038900,8.00854625463576,8.96957180519206,8.00854625463576,8.80299404309563,9425711.93321193,0.0,1.0
2002-07-16,12.4,12.97,12.26,12.3,2391800,7.94447788459868,8.30966759381007,7.85478216654676,7.88040951456159,3733199.39092488,0.0,1.0
2002-07-17,12.13,12.48,11.83,12.04,2538400,7.77149328549855,7.99573258062835,7.57928817538729,7.71383175246517,3962017.44875145,0.0,1.0
2002-07-18,12.44,12.45,12.02,12.09,1922100,7.97010523261351,7.97651206961722,7.70101807845775,7.74586593748371,3000076.32297714,0.0,1.0
2002-07-19,12.54,13.18,12.31,13.0,4880800,8.0341736026506,8.44421117088795,7.8868163515653,8.32888810482119,7618111.70968566,0.0,1.0
2002-07-22,11.35,12.55,11.31,12.3,2782400,7.27175999920927,8.04058043965431,7.24613265119444,7.88040951456159,4342860.6009321,0.0,1.0
2002-07-23,9.98,11.49,9.7,11.35,5897100,6.3940233297012,7.36145571726119,6.21463189359735,7.27175999920927,9204385.87182169,0.0,1.0
2002-07-24,11.48,11.7,9.55,9.8,5438500,7.35504888025749,7.49599929433908,6.11852933854172,6.27870026363444,8488588.04563298,0.0,1.0
2002-07-25,10.25,11.34,10.2,11.15,2877000,6.56700792880133,7.26535316220557,6.53497374378278,7.1436232591351,4490515.36403164,0.0,1.0
2002-07-26,9.0,10.0,8.96,10.0,6147100,5.76615330333775,6.40683700370861,5.74052595532292,6.40683700370861,9594594.01954777,0.0,1.0
2002-07-29,10.02,10.2,9.24,9.3,5447500,6.41965067771603,6.53497374378278,5.91991739142676,5.95835841344901,8502635.53895113,0.0,1.0
2002-07-30,10.78,10.88,10.25,10.53,2740800,6.90657028999788,6.97063866003497,6.56700792880133,6.74639936490517,4277929.96515048,0.0,1.0
2002-07-31,9.98,11.0,9.85,10.9,3042900,6.3940233297012,7.04752070407947,6.31073444865298,6.98345233404239,4749457.49086266,0.0,1.0
2002-08-01,10.22,10.31,9.67,9.75,3969200,6.5477874177902,6.60544895082358,6.19541138258623,6.2466660786159,6195256.71981731,0.0,1.0
2002-08-02,10.44,10.75,10.2,10.41,2592700,6.68873783187179,6.88734977898676,6.53497374378278,6.66951732086067,4046770.65843756,0.0,1.0
2002-08-05,9.88,11.05,9.88,10.76,2861700,6.32995495966411,7.07955488909802,6.32995495966411,6.89375661599047,4466634.62539081,0.0,1.0
2002-08-06,10.62,10.62,9.7,9.93,1936800,6.80406089793854,6.80406089793854,6.21463189359735,6.36198914468265,3023020.56206343,0.0,1.0
2002-08-07,10.83,11.31,10.56,11.01,3449200,6.93860447501643,7.24613265119444,6.76561987591629,7.05392754108318,5383623.77254708,0.0,1.0
2002-08-08,10.23,10.65,10.2,10.64,1499000,6.55419425479391,6.82328140894967,6.53497374378278,6.81687457194596,2339688.05376553,0.0,1.0
2002-08-09,11.17,11.35,10.65,10.85,2318100,7.15643693314252,7.27175999920927,6.82328140894967,6.95141814902384,3618166.02897524,0.0,1.0
2002-08-12,10.99,11.4,10.9,11.19,2399200,7.04111386707576,7.30379418422782,6.98345233404239,7.16925060714994,3744749.55209758,0.0,1.0
2002-08-13,11.05,11.1,10.71,10.87,1178500,7.07955488909802,7.11158907411656,6.86172243097192,6.96423182303126,1839441.20838071,0.0,1.0
2002-08-14,10.9,11.34,10.55,11.3,1756500,6.98345233404239,7.26535316220557,6.75921303891259,7.23972581419073,2741602.44592339,0.0,1.0
2002-08-15,11.7,11.74,10.6,10.6,2326500,7.49599929433908,7.52162664235391,6.79124722393113,6.79124722393113,3631277.02273883,0.0,1.0
2002-08-16,11.25,11.56,11.05,11.4,1900300,7.20769162917219,7.40630357628716,7.07955488909802,7.30379418422782,2966050.17249542,0.0,1.0
2002-08-19,10.15,11.03,10.15,10.95,2662900,6.50293955876424,7.0667412150906,6.50293955876424,7.01548651906093,4156341.10631904,0.0,1.0
2002-08-20,10.4,10.75,10.32,10.35,1658600,6.66311048385696,6.88734977898676,6.61185578782729,6.63107629883841,2588796.93527386,0.0,1.0
2002-08-21,10.2,10.33,10.05,10.18,1506100,6.66599356050862,6.75095230196609,6.56796424344232,6.65292298489978,2304565.68260289,0.2045,1.0
2002-08-22,10.65,10.74,10.01,10.1,1908100,6.96008151170754,7.01889910194732,6.54182309222464,6.60064068246442,2919687.78897455,0.0,1.0
2002-08-23,10.2,10.73,10.15,10.45,1845800,6.66599356050862,7.0123638141429,6.63331712148652,6.82937575561913,2824359.16403188,0.0,1.0
2002-08-26,10.9,10.94,10.42,10.45,1384100,7.12346370681804,7.14960485803572,6.80976989220587,6.82937575561913,2117886.83440054,0.0,1.0
2002-08-27,11.27,11.38,10.59,10.75,2595800,7.36526935558159,7.43715752143021,6.92086978488101,7.02543438975174,3971975.03412826,0.0,1.0
2002-08-28,10.95,11.32,10.85,11.3,1558500,7.15614014584014,7.39794579460369,7.09078726779594,7.38487521899485,2384745.77806029,0.0,1.0
2002-08-29,12.19,12.19,11.16,11.18,3429900,7.96651583358825,7.96651583358825,7.29338118973297,7.30645176534181,5248276.89712478,0.0,1.0
2002-08-30,11.77,12.34,11.76,12.19,2694600,7.6920337458026,8.06454515065455,7.68549845799818,7.96651583358825,4123154.29808229,0.0,1.0
2002-09-03,12.39,12.39,11.85,12.26,2723200,8.09722158967665,8.09722158967665,7.74431604823796,8.01226284821919,4166916.7165953,0.0,1.0
2002-09-04,12.15,12.4,12.01,12.4,2304200,7.94037468237057,8.10375687748107,7.84888065310868,8.10375687748107,3525781.98383478,0.0,1.0
2002-09-05,13.0,13.22,12.56,12.75,3493300,8.49587414574629,8.63965047744353,8.2083214823518,8.33249195063578,5345288.69201026,0.0,1.0
2002-09-06,13.52,13.79,12.81,12.97,4463900,8.83570911157614,9.01216188229548,8.3717036774623,8.47626828233303,6830456.64336433,0.0,1.0
2002-09-09,14.47,14.7,13.92,14.09,5065500,9.45656145299606,9.60687307249772,9.09712062375295,9.20822051642809,7750997.58663098,0.0,1.0
2002-09-10,13.2,13.78,13.08,13.45,4458800,8.62657990183469,9.00562659449106,8.54815644818165,8.7899620969452,6822652.85544768,0.0,1.0
2002-09-11,13.28,13.98,12.6,12.97,1609800,8.67886220427005,9.13633235057947,8.23446263356948,8.47626828233303,2463242.70357488,0.0,1.0
2002-09-12,14.16,14.2,13.25,13.25,4164500,9.25396753105903,9.28010868227671,8.65925634085679,8.65925634085679,6372328.38802186,0.0,1.0
2002-09-13,13.98,14.27,13.71,14.25,3329800,9.13633235057947,9.32585569690765,8.95987957986012,9.31278512129881,5095108.43232925,0.0,1.0
2002-09-16,14.17,14.45,13.76,13.88,2576900,9.26050281886345,9.44349087738722,8.99255601888222,9.07097947253527,3943055.11420183,0.0,1.0
2002-09-17,13.6,13.95,13.05,13.05,3421900,8.8879914140115,9.11672648716621,8.52855058476839,8.52855058476839,5236035.66117709,0.0,1.0
2002-09-18,14.11,14.35,13.61,14.05,3470100,9.22129109203693,9.37813799934302,8.89452670181592,9.18207936521041,5309789.10776195,0.0,1.0
2002-09-19,14.3,14.5,13.97,14.4,2622100,9.34546156032092,9.47616731640932,9.12979706277505,9.41081443836512,4012218.0973063,0.0,1.0
2002-09-20,13.84,14.05,13.75,13.9,2422500,9.04483832131758,9.18207936521041,8.9860207310778,9.08405004814411,3706799.26041132,0.0,1.0
2002-09-23,13.15,14.09,13.15,14.04,2504600,8.59390346281259,9.20822051642809,8.59390346281259,9.17554407740599,3832424.94432454,0.0,1.0
2002-09-24,13.75,13.95,13.43,13.65,3687300,8.9860207310778,9.11672648716621,8.77689152133636,8.9206678530336,5642138.66374187,0.0,1.0
2002-09-25,12.92,13.6,12.14,13.57,3255400,8.44359184331092,8.8879914140115,7.93383939456615,8.86838555059824,4981264.9380157,0.0,1.0
2002-09-26,12.54,12.81,12.07,12.25,2774500,8.19525090674296,8.3717036774623,7.88809237993521,8.00572756041477,4245413.64210989,0.0,1.0
2002-09-27,12.55,12.94,12.22,12.7,2623900,8.20178619454738,8.45666241891977,7.98612169700151,8.29981551161368,4014972.37539454,0.0,1.0
2002-09-30,12.8,13.06,12.69,12.93,2652100,8.36516838965788,8.53508587257281,8.29328022380926,8.45012713111534,4058122.73211016,0.0,1.0
2002-10-01,11.51,12.6,11.49,12.45,3612200,7.52211626288767,8.23446263356948,7.50904568727883,8.13643331650317,5527224.06128288,0.0,1.0
2002-10-02,11.63,11.88,11.5,11.75,2120600,7.60053971654072,7.76392191165122,7.51558097508325,7.67896317019376,3244845.61883519,0.0,1.0
2002-10-03,11.5,11.9,11.5,11.73,1906900,7.51558097508325,7.77699248726006,7.51558097508325,7.66589259458492,2917851.6035824,0.0,1.0
2002-10-04,11.6,11.85,11.2,11.55,1837700,7.58093385312746,7.74431604823796,7.31952234095065,7.54825741410536,2811964.91263483,0.0,1.0
2002-10-07,11.0,11.49,10.9,11.17,2183700,7.18881658486224,7.50904568727883,7.12346370681804,7.29991647753739,3341398.36737263,0.0,1.0
2002-10-08,10.8,10.95,10.2,10.67,2728900,7.05811082877384,7.15614014584014,6.66599356050862,6.97315208731638,4175638.59720803,0.0,1.0
2002-10-09,10.47,11.02,10.39,10.72,1857000,6.84244633122797,7.20188716047108,6.79016402879261,7.00582852633848,2841496.89435865,0.0,1.0
2002-10-10,10.49,10.68,9.78,10.62,3237300,6.85551690683681,6.9796873751208,6.39151147272298,6.94047564829427,4953569.14168403,0.0,1.0
2002-10-11,10.63,10.85,10.24,10.4,2349300,6.9470109360987,7.09078726779594,6.69213471172631,6.79669931659703,3594791.95148991,0.0,1.0
2002-10-14,11.27,11.38,11.01,11.25,1972800,7.36526935558159,7.43715752143021,7.19535187266666,7.35219877997275,3018688.78470153,0.0,1.0
2002-10-15,10.54,10.97,10.37,10.97,1635800,6.88819334585891,7.16921072144898,6.77709345318377,7.16921072144898,2503026.72040489,0.0,1.0
2002-10-16,10.46,10.94,10.4,10.62,2368300,6.83591104342355,7.14960485803572,6.79669931659703,6.94047564829427,3623864.88686569,0.0,1.0
2002-10-17,10.19,10.2,9.78,10.01,3544400,6.6594582727042,6.66599356050862,6.39151147272298,6.54182309222464,5423479.58662617,0.0,1.0
2002-10-18,9.95,10.27,9.9,10.1,1615000,6.50261136539812,6.71174057513957,6.46993492637602,6.60064068246442,2471199.50694088,0.0,1.0
2002-10-21,9.95,10.19,9.65,10.19,1566000,6.50261136539812,6.6594582727042,6.30655273126551,6.6594582727042,2396221.93676125,0.0,1.0
2002-10-22,10.7,10.72,10.14,10.16,2917900,6.99275795072964,7.00582852633848,6.6267818336821,6.63985240929094,4464837.79647232,0.0,1.0
2002-10-23,10.25,10.87,10.15,10.81,1522000,6.69866999953073,7.10385784340478,6.63331712148652,7.06464611657826,2328895.13904893,0.0,1.0
2002-10-24,10.74,10.75,10.01,10.05,1510500,7.01889910194732,7.02543438975174,6.54182309222464,6.56796424344232,2311298.36237412,0.0,1.0
2002-10-25,10.45,11.0,10.4,10.93,1168700,6.82937575561913,7.18881658486224,6.79669931659703,7.1430695702313,1788291.55650886,0.0,1.0
2002-10-28,10.91,11.15,10.53,10.8,2098700,7.12999899462246,7.28684590192855,6.88165805805449,7.05811082877384,3211335.23542838,0.0,1.0
2002-10-29,11.46,11.9,11.12,11.22,3056600,7.48943982386557,7.77699248726006,7.26724003851529,7.33259291655949,4677070.22471548,0.0,1.0
2002-10-30,11.65,11.65,11.25,11.39,1628500,7.61361029214956,7.61361029214956,7.35219877997275,7.44369280923463,2491856.59260261,0.0,1.0
2002-10-31,11.0,11.59,10.95,11.45,1618000,7.18881658486224,7.57439856532304,7.15614014584014,7.48290453606115,2475789.97042127,0.0,1.0
2002-11-01,11.85,11.85,11.47,11.67,2111600,7.74431604823796,7.74431604823796,7.49597511166999,7.6266808677584,3231074.22839403,0.0,1.0
2002-11-04,12.06,12.12,11.53,11.65,1270200,7.88155709213079,7.92076881895731,7.53518683849651,7.61361029214956,1943602.23759524,0.0,1.0
2002-11-05,11.99,12.23,11.91,12.2,1027300,7.83581007749985,7.99265698480593,7.78352777506448,7.97305112139267,1571927.71113335,0.0,1.0
2002-11-06,12.36,12.4,11.9,11.94,1516100,8.07761572626339,8.10375687748107,7.77699248726006,7.80313363847774,2319867.2275375,0.0,1.0
2002-11-07,11.86,12.49,11.81,12.35,3761800,7.75085133604238,8.16257446772086,7.71817489702028,8.07108043845897,5756135.17350477,0.0,1.0
2002-11-08,11.57,11.72,11.12,11.72,4193700,7.5613279897142,7.6593573067805,7.26724003851529,7.6593573067805,6417008.89923094,0.0,1.0
2002-11-11,11.17,11.36,11.13,11.22,1811600,7.29991647753739,7.42408694582137,7.27377532631971,7.33259291655949,2772027.88035548,0.0,1.0
2002-11-12,11.54,11.54,11.16,11.33,3144800,7.54172212630093,7.54172212630093,7.29338118973297,7.40448108240811,4812029.85103881,0.0,1.0
2002-11-13,10.99,11.71,10.86,11.57,2741900,7.18228129705782,7.65282201897608,7.09732255560036,7.5613279897142,4195530.60562304,0.0,1.0
2002-11-14,11.15,11.41,10.95,10.95,1509800,7.28684590192855,7.45676338484347,7.15614014584014,7.15614014584014,2310227.25422869,0.0,1.0
2002-11-15,11.73,11.74,11.35,11.43,1576800,7.66589259458492,7.67242788238934,7.41755165801695,7.46983396045231,2412747.60529064,0.0,1.0
2002-11-18,11.68,11.94,11.3,11.65,1462700,7.63321615556282,7.80313363847774,7.38487521899485,7.61361029214956,2238156.97758664,0.0,1.0
2002-11-19,11.25,11.84,11.15,11.75,2522600,7.35219877997275,7.73778076043354,7.28684590192855,7.67896317019376,3859967.72520685,0.0,1.0
2002-11-20,10.82,11.45,10.8,11.37,1821600,7.07118140438268,7.48290453606115,7.05811082877384,7.43062223362579,2787329.4252901,0.0,1.0
2002-11-21,10.83,11.06,10.42,11.0,1713700,7.0777166921871,7.22802831168876,6.80976989220587,7.18881658486224,2622225.75544556,0.0,1.0
2002-11-22,11.25,11.54,10.85,10.9,2753100,7.35219877997275,7.54172212630093,7.09078726779594,7.12346370681804,4212668.33594981,0.0,1.0
2002-11-25,10.69,10.97,10.62,10.75,1290200,6.98622266292522,7.16921072144898,6.94047564829427,7.02543438975174,1974205.32746447,0.0,1.0
2002-11-26,10.7,10.85,10.52,10.59,834900,6.99275795072964,7.09078726779594,6.87512277025007,6.92086978488101,1277525.98659129,0.0,1.0
2002-11-27,10.75,10.9,10.42,10.69,1389800,7.02543438975174,7.12346370681804,6.80976989220587,6.98622266292522,2126608.71501327,0.0,1.0
2002-11-29,10.73,10.96,10.58,10.69,520500,7.0123638141429,7.16267543364456,6.91433449707659,6.98622266292522,796445.41384689,0.0,1.0
2002-12-02,11.08,11.08,10.51,10.56,1648100,7.2410988872976,7.2410988872976,6.86858748244565,6.90126392146775,2521847.62067447,0.0,1.0
2002-12-03,11.99,12.04,11.18,11.18,4083700,7.83581007749985,7.86848651652195,7.30645176534181,7.30645176534181,6248691.90495014,0.0,1.0
2002-12-04,12.1,12.29,11.87,12.1,3269700,7.90769824334847,8.03186871163245,7.7573866238468,7.90769824334847,5003146.14727219,0.0,1.0
2002-12-05,12.35,12.55,12.03,12.1,2505300,8.07108043845897,8.20178619454738,7.86195122871753,7.90769824334847,3833496.05246996,0.0,1.0
2002-12-06,13.08,13.2,12.62,12.78,4097400,8.54815644818165,8.62657990183469,8.24753320917832,8.35209781404904,6269655.02151057,0.0,1.0
2002-12-09,13.12,13.29,12.91,13.09,3670900,8.57429759939933,8.68539749207447,8.4370565555065,8.55469173598607,5617044.13004909,0.0,1.0
2002-12-10,12.66,12.87,12.52,12.84,2185000,8.273674360396,8.41091540428882,8.18218033113412,8.39130954087556,3343387.56821413,0.0,1.0
2002-12-11,13.18,13.22,12.59,12.59,2288000,8.61350932622585,8.63965047744353,8.22792734576506,8.22792734576506,3500993.4810407,0.0,1.0
2002-12-12,14.5,14.6,12.95,13.09,6768600,9.47616731640932,9.54152019445352,8.46319770672419,8.55469173598607,10357003.7044458,0.0,1.0
2002-12-13,14.68,14.92,14.1,14.35,5137800,9.59380249688888,9.75064940419497,9.21475580423251,9.37813799934302,7861627.75650827,0.0,1.0
2002-12-16,14.84,14.89,14.23,14.68,3359300,9.69836710175961,9.73104354078171,9.29971454568997,9.59380249688888,5140247.98988638,0.0,1.0
2002-12-17,13.79,14.94,13.7,14.8,5498100,9.01216188229548,9.76371997980381,8.9533442920557,9.67222595054193,8412942.42050258,0.0,1.0
2002-12-18,14.56,14.69,13.59,13.6,4872400,9.51537904323584,9.6003377846933,8.88145612620708,8.8879914140115,7455524.7539435,0.0,1.0
2002-12-19,13.75,14.65,13.65,14.24,5552700,8.9860207310778,9.57419663347562,8.9206678530336,9.30624983349439,8496488.85584559,0.0,1.0
2002-12-20,13.75,13.78,13.19,13.25,2975200,8.9860207310778,9.00562659449106,8.62004461403027,8.65925634085679,4552515.64894768,0.0,1.0
2002-12-23,14.28,14.48,13.8,13.95,1966900,9.33239098471207,9.46309674080048,9.01869717009991,9.11672648716621,3009660.87319011,0.0,1.0
2002-12-24,14.07,14.38,14.05,14.22,875700,9.19514994081925,9.39774386275628,9.18207936521041,9.29317925788555,1339956.28992454,0.0,1.0
2002-12-26,14.7,14.7,13.62,14.07,2025400,9.60687307249772,9.60687307249772,8.90106198962034,9.19514994081925,3099174.91105762,0.0,1.0
2002-12-27,14.45,14.87,14.34,14.47,2207700,9.44349087738722,9.71797296517287,9.3716027115386,9.45656145299606,3378122.07521572,0.0,1.0
2002-12-30,14.0,14.33,13.85,14.3,2770900,9.14940292618831,9.36506742373418,9.05137360912201,9.34546156032092,4239905.08593343,0.0,1.0
2002-12-31,13.96,14.19,13.76,13.77,1955900,9.12326177497063,9.27357339447229,8.99255601888222,8.99909130668664,2992829.17376202,0.0,1.0
2003-01-02,13.96,14.0,13.33,13.57,2241100,9.12326177497063,9.14940292618831,8.71153864329215,8.86838555059824,3429229.23529734,0.0,1.0
2003-01-03,14.4,14.84,13.75,13.77,3318900,9.41081443836512,9.69836710175961,8.9860207310778,8.99909130668664,5078429.74835052,0.0,1.0
2003-01-06,14.1,14.89,14.1,14.73,3040300,9.21475580423251,9.73104354078171,9.21475580423251,9.62647893591098,4652128.70647205,0.0,1.0
2003-01-07,13.5,14.04,13.44,13.95,2018600,8.8226385359673,9.17554407740599,8.78342680914078,9.11672648716621,3088769.86050208,0.0,1.0
2003-01-08,14.4,14.56,13.56,13.62,3683500,9.41081443836512,9.51537904323584,8.86185026279382,8.90106198962034,5636324.07666671,0.0,1.0
2003-01-09,13.95,14.22,13.71,14.04,2561600,9.11672648716621,9.29317925788555,8.95987957986012,9.17554407740599,3919643.75045186,0.0,1.0
2003-01-10,14.45,14.55,13.95,14.3,2567700,9.44349087738722,9.50884375543142,9.11672648716621,9.34546156032092,3928977.69286198,0.0,1.0
2003-01-13,14.05,14.59,13.97,14.07,2126200,9.18207936521041,9.5349849066491,9.12979706277505,9.19514994081925,3253414.48399858,0.0,1.0
2003-01-14,13.36,14.39,13.36,14.1,2697600,8.73114450670541,9.4042791505607,8.73114450670541,9.21475580423251,4127744.76156268,0.0,1.0
2003-01-15,13.25,13.5,13.02,13.03,3560200,8.65925634085679,8.8226385359673,8.50894472135513,8.51548000915955,5447656.02762286,0.0,1.0
2003-01-16,13.93,14.08,13.15,13.39,2719800,9.10365591155737,9.20168522862367,8.59390346281259,8.75075037011868,4161714.19131753,0.0,1.0
2003-01-17,13.55,14.03,13.45,13.98,2739100,8.8553149749894,9.16900878960157,8.7899620969452,9.13633235057947,4191246.17304134,0.0,1.0
2003-01-21,13.75,13.93,13.23,13.3,3380500,8.9860207310778,9.10365591155737,8.64618576524795,8.69193277987889,5172687.26514777,0.0,1.0
2003-01-22,14.21,14.24,13.65,13.84,3374900,9.28664397008113,9.30624983349439,8.9206678530336,9.04483832131758,5164118.39998438,0.0,1.0
2003-01-23,14.8,15.14,14.32,14.35,6017800,9.67222595054193,9.89442573589221,9.35853213592976,9.37813799934302,9208163.71075469,0.0,1.0
2003-01-24,15.25,15.4,14.61,14.75,4323300,9.96631390174084,10.0643432188071,9.54805548225794,9.63954951151983,6615316.9215836,0.0,1.0
2003-01-27,14.42,15.44,14.33,14.7,5425500,9.42388501397396,10.0904843700248,9.36506742373418,9.60687307249772,8301853.20427724,0.0,1.0
2003-01-28,14.2,14.31,13.68,14.07,5773400,9.28010868227671,9.35199684812534,8.94027371644686,9.19514994081925,8834193.95255262,0.0,1.0
2003-01-29,14.2,14.31,13.68,14.07,4766400,9.28010868227671,9.35199684812534,8.94027371644686,9.19514994081925,7293328.37763654,0.0,1.0
2003-01-30,13.44,13.68,13.13,13.15,5582500,8.78342680914078,8.94027371644686,8.58083288720375,8.59390346281259,8542087.45975075,0.0,1.0
2003-01-31,13.13,13.4,13.08,13.38,2407200,8.58083288720375,8.7572856579231,8.54815644818165,8.74421508231426,3683387.89666136,0.0,1.0
2003-02-03,12.75,13.09,12.74,13.03,4183500,8.33249195063578,8.55469173598607,8.32595666283136,8.51548000915955,6401401.32339763,0.0,1.0
2003-02-04,13.49,13.55,13.03,13.15,6068000,8.81610324816288,8.8553149749894,8.51548000915955,8.59390346281259,9284977.46632648,0.0,1.0
2003-02-05,12.9,13.64,12.76,13.27,4297400,8.43052126770209,8.91413256522918,8.3390272384402,8.67232691646563,6575685.92020293,0.0,1.0
2003-02-06,12.8,13.13,12.62,13.05,2573500,8.36516838965788,8.58083288720375,8.24753320917832,8.52855058476839,3937852.58892406,0.0,1.0
2003-02-07,12.55,13.18,12.3,12.45,3062400,8.20178619454738,8.61350932622585,8.03840399943687,8.13643331650317,4685945.12077755,0.0,1.0
2003-02-10,12.0,12.65,11.92,12.3,3744900,7.84234536530426,8.26713907259158,7.7900630628689,8.03840399943687,5730275.56256527,0.0,1.0
2003-02-11,12.57,12.8,11.95,12.05,2960400,8.21485677015622,8.36516838965788,7.80966892628216,7.87502180432637,4529869.36244445,0.0,1.0
2003-02-12,12.15,12.63,11.98,12.58,3390300,7.94037468237057,8.25406849698274,7.82927478969542,8.22139205796064,5187682.77918369,0.0,1.0
2003-02-13,12.88,13.04,12.31,12.45,3167300,8.41745069209325,8.52201529696397,8.04493928724129,8.13643331650317,4846458.3271417,0.0,1.0
2003-02-14,12.3,12.93,12.17,12.78,2827300,8.03840399943687,8.45012713111534,7.95344525797941,8.35209781404904,4326205.79936468,0.0,1.0
2003-02-18,12.64,12.64,12.22,12.5,2012200,8.26060378478716,8.26060378478716,7.98612169700151,8.16910975552528,3078976.87174393,0.0,1.0
2003-02-19,12.65,12.92,12.33,12.5,2567500,8.38778048546118,8.56680821123782,8.1755994771333,8.28832063780749,3872165.59330525,0.1846,1.0
2003-02-20,12.82,13.07,12.78,12.93,2205000,8.50050164613536,8.66626805889151,8.47397902009437,8.57343886774806,3325462.56406547,0.0,1.0
2003-02-21,12.5,13.0,12.46,12.97,2563300,8.28832063780749,8.61985346331979,8.2617980117665,8.59996149378905,3865831.37889751,0.0,1.0
2003-02-24,12.69,12.89,12.56,12.82,2014100,8.41430311150216,8.54691624170708,8.32810457686896,8.50050164613536,3037557.43777064,0.0,1.0
2003-02-25,12.31,12.84,12.26,12.65,2162200,8.16233816411281,8.51376295915585,8.12918488156158,8.38778048546118,3260913.90295798,0.0,1.0
2003-02-26,12.39,12.56,12.12,12.27,2081900,8.21538341619478,8.32810457686896,8.03635569041814,8.13581553807183,3139809.75606707,0.0,1.0
2003-02-27,12.24,12.49,12.02,12.49,1828200,8.11592356854109,8.28168998129724,7.97004912531568,8.28168998129724,2757193.0429136,0.0,1.0
2003-02-28,12.69,12.75,12.16,12.2,2173700,8.41430311150216,8.45408705056363,8.06287831645912,8.08940094250011,3278257.5852649,0.0,1.0
2003-03-03,12.01,12.33,12.0,12.25,3004500,7.96341846880543,8.1755994771333,7.95678781229519,8.12255422505134,4531225.52096812,0.0,1.0
2003-03-04,12.15,12.2,12.02,12.1,2511400,8.05624765994888,8.08940094250011,7.97004912531568,8.02309437739765,3787558.58657325,0.0,1.0
2003-03-05,12.04,12.16,11.94,12.14,1869700,7.98331043833617,8.06287831645912,7.91700387323371,8.04961700343863,2819781.11384726,0.0,1.0
2003-03-06,11.85,12.08,11.6,11.9,2161300,7.8573279646415,8.00983306437715,7.69156155188535,7.89048124719273,3259556.57129918,0.0,1.0
2003-03-07,11.31,11.85,11.15,11.81,2823600,7.49927251308821,7.8573279646415,7.39318200892428,7.83080533860051,4258401.85754887,0.0,1.0
2003-03-10,10.67,11.25,10.52,11.25,4618500,7.07491049643247,7.45948857402674,6.97545064877878,7.45948857402674,6965373.62908678,0.0,1.0
2003-03-11,10.2,10.45,10.16,10.36,2967300,6.76326964045091,6.92903605320706,6.73674701440992,6.86936014461484,4475122.47907095,0.0,1.0
2003-03-12,10.2,10.39,9.7,9.8,3687400,6.76326964045091,6.88925211414558,6.43173681493861,6.49804338004107,5561138.62074149,0.0,1.0
2003-03-13,10.39,10.54,9.9,10.0,3465200,6.88925211414558,6.98871196179927,6.56434994514353,6.63065651024599,5226028.5156461,0.0,1.0
2003-03-14,10.8,10.9,10.34,10.44,2228000,7.16110903106567,7.22741559616813,6.85609883159435,6.92240539669681,3360149.9286793,0.0,1.0
2003-03-17,10.4,11.17,10.33,11.05,2766400,6.89588277065583,7.40644332194477,6.84946817508411,7.32687544382182,4172135.88990055,0.0,1.0
2003-03-18,10.62,10.77,10.4,10.51,1535500,7.04175721388124,7.14121706153493,6.89588277065583,6.96881999226853,2315758.62454536,0.0,1.0
2003-03-19,10.41,10.88,10.32,10.83,2659800,6.90251342716607,7.21415428314764,6.84283751857386,7.18100100059641,4011367.49564686,0.0,1.0
2003-03-20,10.08,10.54,10.0,10.39,2319700,6.68370176232796,6.98871196179927,6.63065651024599,6.88925211414558,3498446.94324837,0.0,1.0
2003-03-21,9.65,10.1,9.52,10.05,5020200,6.39858353238738,6.69696307534845,6.31238499775418,6.66380979279722,7571195.99279884,0.0,1.0
2003-03-24,9.86,10.1,9.82,10.0,3269000,6.53782731910254,6.69696307534845,6.51130469306156,6.63065651024599,4930130.21402722,0.0,1.0
2003-03-25,9.94,10.1,9.8,10.05,2177200,6.59087257118451,6.69696307534845,6.49804338004107,6.66380979279722,3283536.09727135,0.0,1.0
2003-03-26,10.03,10.04,9.87,9.94,1481900,6.65054847977673,6.65717913628697,6.54445797561279,6.59087257118451,2234921.98353225,0.0,1.0
2003-03-27,9.56,9.88,9.55,9.8,2777300,6.33890762379517,6.55108863212304,6.33227696728492,6.49804338004107,4188574.68443493,0.0,1.0
2003-03-28,10.3,10.33,9.55,9.56,3968800,6.82957620555337,6.84946817508411,6.33227696728492,6.33890762379517,5985530.98606033,0.0,1.0
2003-03-31,10.5,10.9,10.45,10.6,2932300,6.96218933575829,7.22741559616813,6.92903605320706,7.02849590086075,4422337.35900642,0.0,1.0
2003-04-01,10.35,10.64,10.22,10.64,2022900,6.8627294881046,7.05501852690173,6.7765309534714,7.05501852690173,3050829.12510115,0.0,1.0
2003-04-02,10.33,10.36,10.08,10.22,2433900,6.84946817508411,6.86936014461484,6.68370176232796,6.7765309534714,3670677.2492875,0.0,1.0
2003-04-03,10.37,10.48,10.1,10.11,1555700,6.87599080112509,6.9489280227378,6.69696307534845,6.70359373185869,2346223.17955403,0.0,1.0
2003-04-04,10.2,10.45,10.05,10.05,1976800,6.76326964045091,6.92903605320706,6.66380979279722,6.66380979279722,2981303.58124472,0.0,1.0
2003-04-07,10.05,10.06,9.7,9.86,3650600,6.66380979279722,6.67044044930747,6.43173681493861,6.53782731910254,5505638.83735936,0.0,1.0
2003-04-08,9.99,10.17,9.88,10.0,2499200,6.62402585373574,6.74337767092017,6.55108863212304,6.63065651024599,3769159.20186504,0.0,1.0
2003-04-09,10.55,10.55,9.82,10.09,3946300,6.99534261830952,6.99534261830952,6.51130469306156,6.6903324188382,5951597.69459027,0.0,1.0
2003-04-10,10.45,10.65,10.37,10.5,2017800,6.92903605320706,7.06164918341198,6.87599080112509,6.96218933575829,3043137.5790346,0.0,1.0
2003-04-11,10.52,10.59,10.16,10.2,1396300,6.97545064877878,7.0218652443505,6.73674701440992,6.76326964045091,2105824.66131728,0.0,1.0
2003-04-14,10.56,10.6,10.32,10.45,1010500,7.00197327481976,7.02849590086075,6.84283751857386,6.92903605320706,1523981.82357739,0.0,1.0
2003-04-15,10.73,10.73,10.37,10.55,1666700,7.11469443549395,7.11469443549395,6.87599080112509,6.99534261830952,2513627.41747297,0.0,1.0
2003-04-16,10.84,10.87,10.51,10.53,1924800,7.18763165710665,7.20752362663739,6.96881999226853,6.98208130528903,2902879.97429171,0.0,1.0
2003-04-17,10.62,10.97,10.5,10.82,2459400,7.04175721388124,7.27383019173985,6.96218933575829,7.17437034408616,3709134.97962023,0.0,1.0
2003-04-21,10.95,11.0,10.4,10.81,1900400,7.26056887871936,7.29372216127059,6.89588277065583,7.16773968757591,2866081.20487529,0.0,1.0
2003-04-22,11.07,11.24,10.9,11.0,2344200,7.34013675684231,7.45285791751649,7.22741559616813,7.29372216127059,3535396.52729354,0.0,1.0
2003-04-23,11.12,11.38,11.12,11.3,2484500,7.37329003939354,7.54568710865994,7.37329003939354,7.49264185657797,3746989.45143794,0.0,1.0
2003-04-24,10.58,11.33,10.55,11.19,3026100,7.01523458784026,7.51253382610871,6.99534261830952,7.41970463496526,4563801.48077937,0.0,1.0
2003-04-25,10.28,10.78,10.27,10.7,2123000,6.81631489253288,7.14784771804517,6.80968423602263,7.09480246596321,3201794.56848571,0.0,1.0
2003-04-28,10.34,10.49,10.12,10.37,2449000,6.85609883159435,6.95555867924804,6.71022438836894,6.87599080112509,3693450.25822963,0.0,1.0
2003-04-29,10.0,10.12,9.85,10.1,3387700,6.63065651024599,6.71022438836894,6.5311966625923,6.69696307534845,5109147.17836035,0.0,1.0
2003-04-30,10.15,10.28,9.95,10.16,3619600,6.73011635789968,6.81631489253288,6.59750322769476,6.73674701440992,5458886.30244506,0.0,1.0
2003-05-01,10.4,10.5,10.21,10.25,3114900,6.89588277065583,6.96218933575829,6.76990029696116,6.79642292300214,4697724.87111452,0.0,1.0
2003-05-02,10.24,10.4,10.01,10.3,3199800,6.78979226649189,6.89588277065583,6.63728716675623,6.82957620555337,4825766.4909282,0.0,1.0
2003-05-05,10.2,10.28,10.11,10.24,2588600,6.76326964045091,6.81631489253288,6.70359373185869,6.78979226649189,3903987.47997273,0.0,1.0
2003-05-06,10.13,10.2,9.88,10.16,3779400,6.71685504487919,6.76326964045091,6.55108863212304,6.73674701440992,5699888.07919683,0.0,1.0
2003-05-07,9.92,10.15,9.86,10.13,3085200,6.57761125816402,6.73011635789968,6.53782731910254,6.71685504487919,4652932.92637405,0.0,1.0
2003-05-08,10.25,10.34,10.1,10.22,4545100,6.79642292300214,6.85609883159435,6.69696307534845,6.7765309534714,6854675.69158002,0.0,1.0
2003-05-09,10.37,10.37,10.23,10.25,3405900,6.87599080112509,6.87599080112509,6.78316160998165,6.79642292300214,5136595.44079391,0.0,1.0
2003-05-12,10.56,10.65,10.45,10.53,2811800,7.00197327481976,7.06164918341198,6.92903605320706,6.98208130528903,4240605.73135568,0.0,1.0
2003-05-13,10.57,10.72,10.5,10.68,3660200,7.00860393133001,7.1080637789837,6.96218933575829,7.08154115294272,5520117.04171992,0.0,1.0
2003-05-14,10.75,10.88,10.65,10.69,2890400,7.12795574851444,7.21415428314764,7.06164918341198,7.08817180945296,4359146.02955774,0.0,1.0
2003-05-15,11.34,11.47,11.14,11.15,4559900,7.51916448261895,7.60536301725215,7.38655135241403,7.39318200892428,6876996.25663588,0.0,1.0
2003-05-16,11.18,11.72,11.17,11.5,2446400,7.41307397845501,7.7711294300083,7.40644332194477,7.62525498678289,3689529.07788198,0.0,1.0
2003-05-19,11.87,11.89,11.62,11.65,3158300,7.87058927766199,7.88385059068248,7.70482286490584,7.72471483443658,4763178.41999454,0.0,1.0
2003-05-20,11.7,11.98,11.52,11.98,2444700,7.75786811698781,7.94352649927469,7.63851629980338,7.94352649927469,3686965.22919313,0.0,1.0
2003-05-21,11.67,11.85,11.6,11.65,1732000,7.73797614745707,7.8573279646415,7.69156155188535,7.72471483443658,2612109.37005052,0.0,1.0
2003-05-22,11.38,11.75,11.26,11.75,2140500,7.54568710865994,7.79102139953904,7.46611923053698,7.79102139953904,3228187.12851797,0.0,1.0
2003-05-23,11.32,11.58,11.17,11.4,1753300,7.50590316959846,7.67830023886486,7.40644332194477,7.55894842168043,2644232.8859755,0.0,1.0
2003-05-27,11.7,12.05,11.5,11.92,2677200,7.75786811698781,7.98994109484642,7.62525498678289,7.90374256021322,4037609.24105037,0.0,1.0
2003-05-28,11.06,11.46,11.06,11.33,3201400,7.33350610033206,7.5987323607419,7.33350610033206,7.51253382610871,4828179.52498829,0.0,1.0
2003-05-29,11.35,11.56,11.0,11.03,2447100,7.5257951391292,7.66503892584436,7.29372216127059,7.31361413080132,3690584.78028326,0.0,1.0
2003-05-30,11.38,11.39,10.98,11.15,1712200,7.54568710865994,7.55231776517018,7.2804608482501,7.39318200892428,2582248.07355687,0.0,1.0
2003-06-02,11.23,11.39,11.04,11.05,2646100,7.44622726100625,7.55231776517018,7.32024478731157,7.32687544382182,3990705.89150731,0.0,1.0
2003-06-03,11.24,11.38,11.15,11.29,1414000,7.45285791751649,7.54568710865994,7.39318200892428,7.48601120006772,2132518.85060706,0.0,1.0
2003-06-04,11.39,11.5,11.26,11.26,1554300,7.55231776517018,7.62525498678289,7.46611923053698,7.46611923053698,2344111.77475145,0.0,1.0
2003-06-05,11.86,11.95,11.52,11.6,3053700,7.86395862115174,7.92363452974396,7.63851629980338,7.69156155188535,4605426.31831597,0.0,1.0
2003-06-06,11.58,11.99,11.4,11.58,1885800,7.67830023886486,7.95015715578494,7.55894842168043,7.67830023886486,2844062.26907694,0.0,1.0
2003-06-09,11.57,11.78,11.53,11.68,1163900,7.67166958235461,7.81091336906977,7.64514695631362,7.74460680396731,1755331.4640888,0.0,1.0
2003-06-10,11.55,11.56,11.28,11.4,2212700,7.65840826933412,7.66503892584436,7.47938054355747,7.55894842168043,3337075.29047966,0.0,1.0
2003-06-11,11.77,11.8,11.61,11.67,1772200,7.80428271255953,7.82417468209027,7.69819220839559,7.73797614745707,2672736.85081035,0.0,1.0
2003-06-12,11.95,12.09,11.6,11.77,1855900,7.92363452974396,8.0164637208874,7.69156155188535,7.80428271255953,2798968.69507896,0.0,1.0
2003-06-13,12.44,12.65,11.94,12.03,2623500,8.24853669874601,8.38778048546118,7.91700387323371,7.97667978182592,3956621.7854085,0.0,1.0
2003-06-16,12.61,12.95,12.32,12.75,1688300,8.36125785942019,8.58670018076855,8.16896882062306,8.45408705056363,2546203.37728423,0.0,1.0
2003-06-17,12.95,13.0,12.4,12.5,2602900,8.58670018076855,8.61985346331979,8.22201407270503,8.28832063780749,3925553.97188481,0.0,1.0
2003-06-18,12.72,12.84,12.62,12.67,2013100,8.4341950810329,8.51376295915585,8.36788851593044,8.40104179848167,3036049.29148308,0.0,1.0
2003-06-19,12.85,12.98,12.6,12.75,1874800,8.52039361566609,8.60659215029929,8.35462720290995,8.45408705056363,2827472.6599138,0.0,1.0
2003-06-20,12.66,12.74,12.5,12.61,2297700,8.39441114197142,8.44745639405339,8.28832063780749,8.36125785942019,3465267.7249221,0.0,1.0
2003-06-23,12.06,12.54,12.06,12.49,1810500,7.99657175135666,8.31484326384847,7.99657175135666,8.28168998129724,2730498.85362382,0.0,1.0
2003-06-24,11.75,12.0,11.69,11.96,2168800,7.79102139953904,7.95678781229519,7.75123746047756,7.9302651862542,3270867.66845586,0.0,1.0
2003-06-25,11.91,12.12,11.72,11.75,1766100,7.89711190370297,8.03635569041814,7.7711294300083,7.79102139953904,2663537.15845625,0.0,1.0
2003-06-26,11.81,11.96,11.72,11.8,1447900,7.83080533860051,7.9302651862542,7.7711294300083,7.82417468209027,2183645.00975528,0.0,1.0
2003-06-27,11.89,12.06,11.75,11.75,1259100,7.88385059068248,7.99657175135666,7.79102139953904,7.79102139953904,1898906.99066432,0.0,1.0
2003-06-30,12.18,12.28,11.77,11.88,1290300,8.07613962947961,8.14244619458207,7.80428271255953,7.87721993417223,1945961.15483613,0.0,1.0
2003-07-01,12.76,12.79,12.35,12.4,1780700,8.46071770707388,8.48060967660462,8.18886079015379,8.22201407270503,2685556.09425459,0.0,1.0
2003-07-02,12.5,12.75,12.44,12.63,1453400,8.28832063780749,8.45408705056363,8.24853669874601,8.37451917244068,2191939.81433685,0.0,1.0
2003-07-03,12.43,12.67,12.36,12.64,1088600,8.24190604223576,8.40104179848167,8.19549144666404,8.38114982895093,1641768.04863568,0.0,1.0
2003-07-07,12.23,12.28,12.06,12.09,1697900,8.10929291203084,8.14244619458207,7.99657175135666,8.0164637208874,2560681.58164479,0.0,1.0
2003-07-08,11.89,12.24,11.86,12.05,2074200,7.88385059068248,8.11592356854109,7.86395862115174,7.98994109484642,3128197.02965288,0.0,1.0
2003-07-09,11.83,12.07,11.77,12.0,1764900,7.844066651621,8.00320240786691,7.80428271255953,7.95678781229519,2661727.38291118,0.0,1.0
2003-07-10,11.85,12.04,11.73,11.75,1602800,7.8573279646415,7.98331043833617,7.77776008651855,7.79102139953904,2417256.86969802,0.0,1.0
2003-07-11,11.95,11.95,11.73,11.84,1260100,7.92363452974396,7.92363452974396,7.77776008651855,7.85069730813125,1900415.13695188,0.0,1.0
2003-07-14,12.0,12.2,11.95,12.06,1301000,7.95678781229519,8.08940094250011,7.92363452974396,7.99657175135666,1962098.320113,0.0,1.0
2003-07-15,11.0,12.18,10.9,11.91,4330900,7.29372216127059,8.07613962947961,7.22741559616813,7.89711190370297,6531630.75678509,0.0,1.0
2003-07-16,10.63,10.9,10.52,10.7,3781200,7.04838787039149,7.22741559616813,6.97545064877878,7.09480246596321,5702602.74251444,0.0,1.0
2003-07-17,10.78,11.04,10.62,10.83,2357900,7.14784771804517,7.32024478731157,7.04175721388124,7.18100100059641,3556058.13143309,0.0,1.0
2003-07-18,10.8,10.85,10.56,10.85,2611300,7.16110903106567,7.1942623136169,7.00197327481976,7.1942623136169,3938222.40070029,0.0,1.0
2003-07-21,11.14,11.34,10.81,10.82,2484700,7.38655135241403,7.51916448261895,7.16773968757591,7.17437034408616,3747291.08069545,0.0,1.0
2003-07-22,11.06,11.37,11.05,11.29,1450500,7.33350610033206,7.53905645214969,7.32687544382182,7.48601120006772,2187566.19010293,0.0,1.0
2003-07-23,11.7,11.74,11.28,11.3,2970600,7.75786811698781,7.78439074302879,7.47938054355747,7.49264185657797,4480099.36181989,0.0,1.0
2003-07-24,12.14,12.14,11.59,11.69,2731800,8.04961700343863,8.04961700343863,7.6849308953751,7.75123746047756,4119954.02835104,0.0,1.0
2003-07-25,12.3,12.35,11.96,12.14,2834200,8.15570750760257,8.18886079015379,7.9302651862542,8.04961700343863,4274388.20819698,0.0,1.0
2003-07-28,11.95,12.44,11.66,12.25,2691800,7.92363452974396,8.24853669874601,7.73134549094682,8.12255422505134,4059628.17684872,0.0,1.0
2003-07-29,11.65,11.91,11.6,11.6,1428900,7.72471483443658,7.89711190370297,7.69156155188535,7.69156155188535,2154990.23029167,0.0,1.0
2003-07-30,11.84,11.93,11.61,11.64,1196100,7.85069730813125,7.91037321672346,7.69819220839559,7.71808417792633,1803893.77454817,0.0,1.0
2003-07-31,11.98,12.19,11.85,11.87,1626300,7.94352649927469,8.08277028598986,7.8573279646415,7.87058927766199,2452698.30745563,0.0,1.0
2003-08-01,11.83,12.4,11.65,11.65,1663700,7.844066651621,8.22201407270503,7.72471483443658,7.72471483443658,2509102.9786103,0.0,1.0
2003-08-04,11.76,12.16,11.7,11.8,1421800,7.79765205604928,8.06287831645912,7.75786811698781,7.82417468209027,2144282.39165001,0.0,1.0
2003-08-05,11.83,11.83,11.66,11.68,1308700,7.844066651621,7.844066651621,7.73134549094682,7.74460680396731,1973711.0465272,0.0,1.0
2003-08-06,12.03,12.25,11.73,11.73,2483700,7.97667978182592,8.12255422505134,7.77776008651855,7.77776008651855,3745782.93440789,0.0,1.0
2003-08-07,11.65,11.84,11.52,11.75,2026100,7.72471483443658,7.85069730813125,7.63851629980338,7.79102139953904,3055655.19322133,0.0,1.0
2003-08-08,12.55,12.6,11.51,11.64,3113800,8.32147392035872,8.35462720290995,7.63188564329313,7.71808417792633,4696065.91019821,0.0,1.0
2003-08-11,12.66,12.95,12.28,12.65,3015600,8.39441114197142,8.58670018076855,8.14244619458207,8.38778048546118,4547965.94476001,0.0,1.0
2003-08-12,12.65,12.78,12.5,12.63,1891900,8.38778048546118,8.47397902009437,8.28832063780749,8.37451917244068,2853261.96143104,0.0,1.0
2003-08-13,12.95,13.24,12.4,12.58,3311100,8.58670018076855,8.77898921956569,8.22201407270503,8.34136588988945,4993623.17273341,0.0,1.0
2003-08-14,12.98,13.4,12.84,13.23,2888100,8.60659215029929,8.88507972372962,8.51376295915585,8.77235856305544,4355677.29309636,0.0,1.0
2003-08-15,13.01,13.33,12.95,13.2,1523400,8.62648411983003,8.8386651281579,8.58670018076855,8.75246659352471,2297510.05446591,0.0,1.0
2003-08-18,12.78,12.98,12.73,12.98,1190200,8.47397902009437,8.60659215029929,8.44082573754314,8.60659215029929,1794995.71145157,0.0,1.0
2003-08-19,13.49,13.49,12.66,12.74,2603800,8.94475563232184,8.94475563232184,8.39441114197142,8.44745639405339,3926911.30354361,0.0,1.0
2003-08-20,13.68,13.73,13.32,13.4,2587500,9.15919106386319,9.19266763938901,8.91815972007732,8.97172224091863,3864642.60360894,0.1334,1.0
2003-08-21,12.75,13.44,12.75,13.38,3122000,8.53652675908302,8.99850350133928,8.53652675908302,8.9583316107083,4662962.01293415,0.0,1.0
2003-08-22,12.7,13.18,12.62,12.71,1748500,8.5030501835572,8.82442530860504,8.4494876627159,8.50974549866237,2611527.57194599,0.0,1.0
2003-08-25,12.76,13.04,12.67,12.8,1159300,8.54322207418818,8.73069089713275,8.48296423824172,8.57000333460884,1731509.24458506,0.0,1.0
2003-08-26,12.93,12.98,12.51,12.75,1524600,8.65704243097596,8.69051900650177,8.3758391965591,8.53652675908302,2277114.6332221,0.0,1.0
2003-08-27,13.63,13.63,13.3,13.3,2999000,9.12571448833738,9.12571448833738,8.90476908986699,8.90476908986699,4479251.46597999,0.0,1.0
2003-08-28,13.55,13.63,13.4,13.43,1515600,9.07215196749607,9.12571448833738,8.97172224091863,8.99180818623412,2263672.39807912,0.0,1.0
2003-08-29,13.42,13.89,13.42,13.75,1803200,8.98511287112895,9.29979268107162,8.98511287112895,9.20605826959934,2693226.4899817,0.0,1.0
2003-09-02,13.4,13.51,13.17,13.35,2235600,8.97172224091863,9.04537070707542,8.81772999349987,8.93824566539281,3339051.20951812,0.0,1.0
2003-09-03,13.37,13.46,13.12,13.18,1953900,8.95163629560314,9.0118941315496,8.78425341797406,8.82442530860504,2918309.24954261,0.0,1.0
2003-09-04,13.78,13.86,13.23,13.23,2620400,9.22614421491483,9.27970673575613,8.85790188413085,8.85790188413085,3913781.44096497,0.0,1.0
2003-09-05,14.17,14.39,13.93,13.94,3063800,9.48726150401619,9.63455843632978,9.32657394149227,9.33326925659744,4576035.5590095,0.0,1.0
2003-09-08,14.18,14.2,13.86,14.12,1691600,9.49395681912135,9.50734744933168,9.27970673575613,9.45378492849037,2526542.77420865,0.0,1.0
2003-09-09,14.22,14.98,14.19,14.6,4287900,9.520738079542,10.0295820275344,9.50065213422651,9.7751600535382,6404328.89662407,0.0,1.0
2003-09-10,14.09,14.47,13.97,14.32,2133300,9.43369898317488,9.68812095717108,9.35335520191293,9.58769123059364,3186257.80339283,0.0,1.0
2003-09-11,14.48,14.5,14.05,14.28,2722300,9.69481627227625,9.70820690248657,9.40691772275423,9.56090997017298,4065977.41441724,0.0,1.0
2003-09-12,13.94,14.68,13.9,14.48,2976900,9.33326925659744,9.82872257437951,9.30648799617678,9.69481627227625,4446243.31079554,0.0,1.0
2003-09-15,14.03,14.29,13.99,14.11,1681400,9.3935270925439,9.56760528527815,9.36674583212325,9.44708961338521,2511308.2410466,0.0,1.0
2003-09-16,14.18,14.24,13.84,14.24,1181200,9.49395681912135,9.53412870975233,9.2663161055458,9.53412870975233,1764218.683433,0.0,1.0
2003-09-17,14.39,14.49,14.13,14.16,1628400,9.63455843632978,9.70151158738141,9.46048024359554,9.48056618891103,2432148.41187123,0.0,1.0
2003-09-18,14.31,14.69,14.31,14.49,1643100,9.58099591548847,9.83541788948467,9.58099591548847,9.70151158738141,2454104.06260477,0.0,1.0
2003-09-19,14.63,14.77,14.4,14.4,3031000,9.79524599885369,9.88898041032598,9.64125375143494,9.64125375143494,4527046.07982172,0.0,1.0
2003-09-22,14.88,15.27,14.78,15.25,3702400,9.96262887648277,10.2237461655841,9.89567572543114,10.2103555353738,5529836.8214886,0.0,1.0
2003-09-23,14.79,14.94,14.6,14.78,1869200,9.9023710405363,10.0028007671138,9.7751600535382,9.89567572543114,2791802.88103027,0.0,1.0
2003-09-24,14.89,14.89,14.45,14.85,1453400,9.96932419158794,9.96932419158794,9.67473032696076,9.94254293116728,2170771.61742424,0.0,1.0
2003-09-25,14.41,15.52,14.22,15.52,4383500,9.6479490665401,10.3911290432132,9.520738079542,10.3911290432132,6547115.30547625,0.0,1.0
2003-09-26,13.8,14.32,13.77,14.26,4202100,9.23953484512515,9.58769123059364,9.21944889980966,9.54751933996266,6276179.58826092,0.0,1.0
2003-09-29,13.83,14.15,13.77,14.1,2791500,9.25962079044064,9.47387087380586,9.21944889980966,9.44039429828005,4169333.26684999,0.0,1.0
2003-09-30,14.17,14.48,14.13,14.15,3388300,9.48726150401619,9.69481627227625,9.46048024359554,9.47387087380586,5060702.81499833,0.0,1.0
2003-10-01,13.91,14.17,13.69,14.17,2439600,9.31318331128195,9.48726150401619,9.16588637896836,9.48726150401619,3643741.87275918,0.0,1.0
2003-10-02,14.08,14.15,13.74,13.8,1709800,9.42700366806972,9.47387087380586,9.19936295449417,9.23953484512515,2553725.96083114,0.0,1.0
2003-10-03,13.46,14.25,12.99,14.08,4484700,9.0118941315496,9.54082402485749,8.69721432160694,9.42700366806972,6698265.77175074,0.0,1.0
2003-10-06,13.6,13.81,13.34,13.45,1864700,9.10562854302189,9.24623016023031,8.93155035028765,9.00519881644444,2785081.76345878,0.0,1.0
2003-10-07,13.7,13.93,13.52,13.89,1504000,9.17258169407352,9.32657394149227,9.05206602218058,9.29979268107162,2246346.85056149,0.0,1.0
2003-10-08,13.51,13.88,13.51,13.7,1779800,9.04537070707542,9.29309736596646,9.04537070707542,9.17258169407352,2658276.67860993,0.0,1.0
2003-10-09,13.64,13.64,13.05,13.05,1997900,9.13240980344254,9.13240980344254,8.73738621223792,8.73738621223792,2984026.843575,0.0,1.0
2003-10-10,13.6,13.95,13.6,13.95,1359100,9.10562854302189,9.3399645717026,9.10562854302189,9.3399645717026,2029926.86475939,0.0,1.0
2003-10-13,13.8,13.92,13.4,13.56,1636000,9.23953484512515,9.31987862638711,8.97172224091863,9.07884728260124,2443499.63265864,0.0,1.0
2003-10-14,13.88,14.07,13.7,13.76,1227400,9.29309736596646,9.42030835296456,9.17258169407352,9.2127535847045,1833222.157167,0.0,1.0
2003-10-15,13.83,14.04,13.65,13.85,1065200,9.25962079044064,9.40022240764907,9.1391051185477,9.27301142065097,1590963.20825671,0.0,1.0
2003-10-16,14.35,14.4,14.0,14.0,1953000,9.60777717590912,9.64125375143494,9.37344114722841,9.37344114722841,2916965.02602832,0.0,1.0
2003-10-17,13.86,14.32,13.86,14.1,1900900,9.27970673575613,9.58769123059364,9.27970673575613,9.44039429828005,2839149.42036724,0.0,1.0
2003-10-20,14.07,14.23,14.0,14.05,1197300,9.42030835296456,9.52743339464717,9.37344114722841,9.40691772275423,1788265.34852212,0.0,1.0
2003-10-21,14.89,14.89,14.3,14.35,2840800,9.96932419158794,9.96932419158794,9.57430060038331,9.60777717590912,4242966.84379991,0.0,1.0
2003-10-22,14.95,15.34,14.94,15.2,3494600,10.0094960822189,10.2706133713203,10.0028007671138,10.176878959848,5219470.54785385,0.0,1.0
2003-10-23,14.73,14.89,14.46,14.74,2081500,9.86219914990533,9.96932419158794,9.68142564206592,9.86889446501049,3108890.27223652,0.0,1.0
2003-10-24,15.03,15.18,14.87,14.93,2052000,10.0630586030602,10.1634883296377,9.95593356137761,9.99610545200859,3064829.61260118,0.0,1.0
2003-10-27,15.04,15.14,14.66,14.84,1522900,10.0697539181654,10.136707069217,9.81533194416918,9.93584761606212,2274575.54436176,0.0,1.0
2003-10-28,14.78,14.89,14.58,14.75,1438500,9.89567572543114,9.96932419158794,9.76176942332788,9.87558978011565,2148517.25035419,0.0,1.0
2003-10-29,15.12,15.25,14.85,14.85,1643200,10.1233164390067,10.2103555353738,9.94254293116728,9.94254293116728,2454253.42077303,0.0,1.0
2003-10-30,14.51,15.1,14.5,14.68,2196900,9.71490221759174,10.1099258087964,9.70820690248657,9.82872257437951,3281249.59840328,0.0,1.0
2003-10-31,14.32,14.59,14.15,14.2,3120400,9.58769123059364,9.76846473843304,9.47387087380586,9.50734744933168,4660572.28224206,0.0,1.0
2003-11-03,13.51,14.1,13.42,13.95,4742600,9.04537070707542,9.44039429828005,8.98511287112895,9.3399645717026,7083460.48768145,0.0,1.0
2003-11-04,13.23,13.38,13.0,13.25,5805400,8.85790188413085,8.9583316107083,8.7039096367121,8.87129251434118,8670839.09990004,0.0,1.0
2003-11-05,13.4,13.42,13.16,13.3,1935700,8.97172224091863,8.98511287112895,8.81103467839471,8.90476908986699,2891126.06292012,0.0,1.0
2003-11-06,12.66,13.18,12.46,13.14,5088400,8.47626892313655,8.82442530860504,8.34236262103329,8.79764404818438,7599941.03350869,0.0,1.0
2003-11-07,13.01,13.06,12.3,12.5,5001800,8.71060495181726,8.74408152734308,8.23523757935068,8.36914388145394,7470596.8597995,0.0,1.0
2003-11-10,12.75,13.28,12.75,13.08,2164800,8.53652675908302,8.89137845965667,8.53652675908302,8.7574721575534,3233305.62639329,0.0,1.0
2003-11-11,12.84,13.19,12.82,13.04,2127900,8.59678459502949,8.8311206237102,8.58339396481916,8.73069089713275,3178192.46230704,0.0,1.0
2003-11-12,13.84,13.85,13.12,13.25,4329900,9.2663161055458,9.27301142065097,8.78425341797406,8.87129251434118,6467059.32729135,0.0,1.0
2003-11-13,13.48,13.74,13.3,13.58,3325200,9.02528476175993,9.19936295449417,8.90476908986699,9.09223791281156,4966457.81082916,0.0,1.0
2003-11-14,13.64,13.79,13.43,13.52,2174000,9.13240980344254,9.23283953001999,8.99180818623412,9.05206602218058,3247046.57787279,0.0,1.0
2003-11-17,13.16,13.55,12.82,13.55,2182200,8.81103467839471,9.07215196749607,8.58339396481916,9.07215196749607,3259293.94766973,0.0,1.0
2003-11-18,13.77,13.9,13.16,13.16,3854100,9.21944889980966,9.30648799617678,8.81103467839471,8.81103467839471,5756413.16273207,0.0,1.0
2003-11-19,13.72,13.72,13.37,13.6,2046000,9.18597232428385,9.18597232428385,8.95163629560314,9.10562854302189,3055868.12250585,0.0,1.0
2003-11-20,13.57,13.8,13.42,13.75,2057400,9.0855425977064,9.23953484512515,8.98511287112895,9.20605826959934,3072894.95368697,0.0,1.0
2003-11-21,13.48,13.64,13.33,13.4,1798900,9.02528476175993,9.13240980344254,8.92485503518248,8.97172224091863,2686804.08874671,0.0,1.0
2003-11-24,13.09,13.15,12.75,13.1,2436100,8.76416747265857,8.80433936328955,8.53652675908302,8.77086278776373,3638514.33687024,0.0,1.0
2003-11-25,13.01,13.11,12.8,12.83,3052100,8.71060495181726,8.77755810286889,8.57000333460884,8.59008927992433,4558560.65332361,0.0,1.0
2003-11-26,13.34,13.61,13.13,13.15,3299300,8.93155035028765,9.11232385812705,8.79094873307922,8.80433936328955,4927774.04525101,0.0,1.0
2003-11-28,13.7,13.7,13.46,13.53,1232000,9.17258169407352,9.17258169407352,9.0118941315496,9.05876133728575,1840092.63290675,0.0,1.0
2003-12-01,13.85,13.9,13.51,13.84,3078600,9.27301142065097,9.30648799617678,9.04537070707542,9.2663161055458,4598140.5679113,0.0,1.0
2003-12-02,13.8,13.94,13.5,13.65,2731300,9.23953484512515,9.33326925659744,9.03867539197026,9.1391051185477,4079419.64956023,0.0,1.0
2003-12-03,13.7,13.78,13.42,13.75,2128500,9.17258169407352,9.22614421491483,8.98511287112895,9.20605826959934,3179088.61131657,0.0,1.0
2003-12-04,13.12,13.5,13.04,13.48,2291800,8.78425341797406,9.03867539197026,8.73069089713275,9.02528476175993,3422990.50007767,0.0,1.0
2003-12-05,13.31,13.38,12.97,13.0,1983200,8.91146440497216,8.9583316107083,8.68382369139661,8.7039096367121,2962071.19284145,0.0,1.0
2003-12-08,13.18,13.33,13.03,13.22,1797500,8.82442530860504,8.92485503518248,8.72399558202759,8.85120656902569,2684713.07439114,0.0,1.0
2003-12-09,13.02,13.36,13.02,13.3,2246800,8.71730026692243,8.94494098049797,8.71730026692243,8.90476908986699,3355779.32436273,0.0,1.0
2003-12-10,12.66,13.3306,12.65,13.16,4196700,8.47626892313655,8.92525675408879,8.46957360803139,8.81103467839471,6268114.24717513,0.0,1.0
2003-12-11,13.22,13.35,12.66,12.85,3350400,8.85120656902569,8.93824566539281,8.47626892313655,8.60347991013465,5004096.06922952,0.0,1.0
2003-12-12,13.27,13.54,13.12,13.35,2287700,8.8846831445515,9.06545665239091,8.78425341797406,8.93824566539281,3416866.8151792,0.0,1.0
2003-12-15,13.72,13.76,13.03,13.08,2029400,9.18597232428385,9.2127535847045,8.72399558202759,8.7574721575534,3031074.66657545,0.0,1.0
2003-12-16,13.3,13.84,13.2,13.67,2616800,8.90476908986699,9.2663161055458,8.83781593881536,9.15249574875803,3908404.54690778,0.0,1.0
2003-12-17,13.25,13.42,13.13,13.25,1889700,8.87129251434118,8.98511287112895,8.79094873307922,8.87129251434118,2822421.30552263,0.0,1.0
2003-12-18,12.92,13.09,12.7,12.87,3478400,8.65034711587079,8.76416747265857,8.5030501835572,8.61687054034498,5195274.52459646,0.0,1.0
2003-12-19,12.59,12.95,12.55,12.61,4053900,8.42940171740041,8.67043306118628,8.40262045697976,8.44279234761074,6054830.78290639,0.0,1.0
2003-12-22,12.85,13.14,12.81,12.9,3215700,8.60347991013465,8.79764404818438,8.576698649714,8.63695648566047,4802910.61658948,0.0,1.0
2003-12-23,13.25,13.25,12.91,13.05,1639900,8.87129251434118,8.87129251434118,8.64365180076563,8.73738621223792,2449324.6012206,0.0,1.0
2003-12-24,13.22,13.44,13.16,13.3,1137300,8.85120656902569,8.99850350133928,8.81103467839471,8.90476908986699,1698650.44756887,0.0,1.0
2003-12-26,13.53,13.56,13.17,13.25,921400,9.05876133728575,9.07884728260124,8.81772999349987,8.87129251434118,1376186.16230542,0.0,1.0
2003-12-29,13.9,13.94,13.51,13.78,2201300,9.30648799617678,9.33326925659744,9.04537070707542,9.22614421491483,3287821.35780652,0.0,1.0
2003-12-30,14.05,14.2,13.91,14.02,1673500,9.40691772275423,9.50734744933168,9.31318331128195,9.38683177743874,2499508.94575442,0.0,1.0
2003-12-31,13.94,14.2,13.63,14.2,1749500,9.33326925659744,9.50734744933168,9.12571448833738,9.50734744933168,2613021.15362854,0.0,1.0
2004-01-02,14.24,14.43,14.15,14.25,1449800,9.53412870975233,9.66133969675043,9.47387087380586,9.54082402485749,2165394.72336705,0.0,1.0
2004-01-05,14.7,14.91,14.51,14.79,2512100,9.84211320458983,9.98271482179826,9.71490221759174,9.9023710405363,3752026.54474436,0.0,1.0
2004-01-06,14.5,14.88,14.28,14.82,2170600,9.70820690248657,9.96262887648277,9.56090997017298,9.92245698585179,3241968.4001521,0.0,1.0
2004-01-07,14.18,14.67,14.07,14.5,1942300,9.49395681912135,9.82202725927435,9.42030835296456,9.70820690248657,2900983.70202498,0.0,1.0
2004-01-08,14.07,14.5,13.98,14.21,1869000,9.42030835296456,9.70820690248657,9.36005051701809,9.51404276443684,2791504.16469376,0.0,1.0
2004-01-09,14.42,14.59,14.22,14.22,2087700,9.65464438164527,9.76846473843304,9.520738079542,9.520738079542,3118150.47866836,0.0,1.0
2004-01-12,14.54,14.55,14.23,14.54,1792300,9.73498816290723,9.74168347801239,9.52743339464717,9.73498816290723,2676946.44964186,0.0,1.0
2004-01-13,14.5,14.78,14.31,14.52,2434500,9.70820690248657,9.89567572543114,9.58099591548847,9.7215975326969,3636124.60617815,0.0,1.0
2004-01-14,13.9,14.39,13.77,14.35,2714500,9.30648799617678,9.63455843632978,9.21944889980966,9.60777717590912,4054327.47729332,0.0,1.0
2004-01-15,13.45,13.69,13.16,13.51,3132600,9.00519881644444,9.16588637896836,8.81103467839471,9.04537070707542,4678793.97876923,0.0,1.0
2004-01-16,13.52,13.66,13.4,13.49,2684100,9.05206602218058,9.14580043365287,8.97172224091863,9.03198007686509,4008922.59414368,0.0,1.0
2004-01-20,13.65,14.0,13.6,13.75,2337500,9.1391051185477,9.37344114722841,9.10562854302189,9.20605826959934,3491247.1829704,0.0,1.0
2004-01-21,13.68,13.95,13.38,13.52,1294600,9.15919106386319,9.3399645717026,8.9583316107083,9.05206602218058,1933590.84623464,0.0,1.0
2004-01-22,13.73,14.1804,13.6,13.85,2909300,9.19266763938901,9.49422463172556,9.10562854302189,9.27301142065097,4345277.18905488,0.0,1.0
2004-01-23,13.45,13.84,13.45,13.71,1576400,9.00519881644444,9.2663161055458,9.00519881644444,9.17927700917868,2354482.16437841,0.0,1.0
2004-01-26,13.46,13.6,13.15,13.55,1857800,9.0118941315496,9.10562854302189,8.80433936328955,9.07215196749607,2774776.04984916,0.0,1.0
2004-01-27,13.7,13.94,13.6,13.7,2431300,9.17258169407352,9.33326925659744,9.10562854302189,9.17258169407352,3631345.14479398,0.0,1.0
2004-01-28,13.15,13.98,13.14,13.85,2587500,8.80433936328955,9.36005051701809,8.79764404818438,9.27301142065097,3864642.60360894,0.0,1.0
2004-01-29,12.85,13.26,12.65,13.09,3444400,8.60347991013465,8.87798782944634,8.46957360803139,8.76416747265857,5144492.74738962,0.0,1.0
2004-01-30,12.87,13.07,12.72,12.99,1716400,8.61687054034498,8.75077684244824,8.51644081376753,8.69721432160694,2563583.59993599,0.0,1.0
2004-02-02,13.03,13.08,12.51,12.82,2513300,8.72399558202759,8.7574721575534,8.3758391965591,8.58339396481916,3753818.84276342,0.0,1.0
2004-02-03,12.7,13.2,12.7,13.15,2040400,8.5030501835572,8.83781593881536,8.5030501835572,8.80433936328955,3047504.06508355,0.0,1.0
2004-02-04,12.55,12.94,12.55,12.8,1935500,8.40262045697976,8.66373774608112,8.40262045697976,8.57000333460884,2890827.34658362,0.0,1.0
2004-02-05,12.63,12.78,12.34,12.43,2197400,8.45618297782106,8.55661270439851,8.26201883977133,8.3222766757178,3281996.38924456,0.0,1.0
2004-02-06,13.33,13.37,12.72,12.75,2995300,8.92485503518248,8.95163629560314,8.51644081376753,8.53652675908302,4473725.21375454,0.0,1.0
2004-02-09,13.46,13.46,13.0,13.37,2033100,9.0118941315496,9.0118941315496,8.7039096367121,8.95163629560314,3036600.91880091,0.0,1.0
2004-02-10,13.25,13.55,13.11,13.53,1593100,8.87129251434118,9.07215196749607,8.77755810286889,9.05876133728575,2379424.97847706,0.0,1.0
2004-02-11,13.5,13.6,13.05,13.11,2451300,9.03867539197026,9.10562854302189,8.73738621223792,8.77755810286889,3661216.77844506,0.0,1.0
2004-02-12,13.07,13.38,13.05,13.38,2184700,8.75077684244824,8.9583316107083,8.73738621223792,8.9583316107083,3263027.90187612,0.0,1.0
2004-02-13,13.06,13.4,12.9,13.2,2290100,8.74408152734308,8.97172224091863,8.63695648566047,8.83781593881536,3420451.41121733,0.0,1.0
2004-02-17,13.4,13.4,13.12,13.2,1810100,8.97172224091863,8.97172224091863,8.78425341797406,8.83781593881536,2703532.20359132,0.0,1.0
2004-02-18,12.68,13.22,12.6,13.18,3443500,8.52909495931629,8.89232140080137,8.47528363465183,8.86541573846914,5119368.49200002,0.0589,1.0
2004-02-19,12.6,12.7,12.4,12.5,2296800,8.47528363465183,8.5425477904824,8.34075532299069,8.40801947882126,3414597.22736334,0.0,1.0
2004-02-20,12.08,12.53,11.86,12.47,3734300,8.12551002433287,8.42819872557043,7.97752888150561,8.38784023207209,5551693.84628305,0.0,1.0
2004-02-23,11.94,12.35,11.94,12.35,2711800,8.03134020617007,8.30712324507541,8.03134020617007,8.30712324507541,4031567.72952103,0.0,1.0
2004-02-24,12.28,12.4,12.2,12.3,2217100,8.26003833599401,8.34075532299069,8.20622701132955,8.27349116716012,3296109.15743088,0.0,1.0
2004-02-25,12.29,12.4,12.0,12.33,2758700,8.26676475157707,8.34075532299069,8.07169869966841,8.29367041390929,4101292.82964439,0.0,1.0
2004-02-26,12.3,12.5,12.05,12.1,1932000,8.27349116716012,8.40801947882126,8.1053307775837,8.13896285549898,2872257.85582809,0.0,1.0
2004-02-27,12.49,12.68,12.3,12.33,1733300,8.40129306323821,8.52909495931629,8.27349116716012,8.29367041390929,2576855.35274681,0.0,1.0
2004-03-01,12.45,12.9,12.4,12.9,1437700,8.37438740090598,8.67707610214354,8.34075532299069,8.67707610214354,2137393.95410147,0.0,1.0
2004-03-02,12.05,12.49,12.05,12.41,1870300,8.1053307775837,8.40129306323821,8.1053307775837,8.34748173857375,2780529.95225429,0.0,1.0
2004-03-03,12.17,12.4,11.8,12.03,2268400,8.18604776458038,8.34075532299069,7.93717038800727,8.09187794641758,3372375.63155303,0.0,1.0
2004-03-04,12.44,12.53,12.12,12.2,1556000,8.36766098532292,8.42819872557043,8.1524156866651,8.20622701132955,2313267.71411414,0.0,1.0
2004-03-05,12.75,12.75,12.49,12.6,1333000,8.57617986839769,8.57617986839769,8.40129306323821,8.47528363465183,1981738.98644868,0.0,1.0
2004-03-08,12.37,12.74,12.37,12.7,1535700,8.32057607624152,8.56945345281463,8.32057607624152,8.5425477904824,2283088.19316522,0.0,1.0
2004-03-09,12.42,12.55,12.15,12.3,1855600,8.35420815415681,8.44165155673655,8.17259493341427,8.27349116716012,2758675.81639472,0.0,1.0
2004-03-10,12.0,12.37,11.96,12.3,1719400,8.07169869966841,8.32057607624152,8.04479303733618,8.27349116716012,2556190.5576143,0.0,1.0
2004-03-11,12.24,12.26,11.84,12.05,1571900,8.23313267366178,8.24658550482789,7.9640760503395,8.1053307775837,2336905.86106428,0.0,1.0
2004-03-12,12.0,12.05,11.5,11.85,3786400,8.07169869966841,8.1053307775837,7.73537792051556,7.97080246592256,5629149.66113224,0.0,1.0
2004-03-15,11.65,11.94,11.53,11.92,1517400,7.83627415426142,8.03134020617007,7.75555716726473,8.01788737500396,2255882.02403393,0.0,1.0
2004-03-16,11.75,11.9,11.53,11.53,1960200,7.90353831009199,8.00443454383784,7.75555716726473,7.75555716726473,2914182.11645664,0.0,1.0
2004-03-17,11.95,11.99,11.5,11.55,2775600,8.03806662175313,8.06497228408536,7.73537792051556,7.76900999843085,4126417.65250334,0.0,1.0
2004-03-18,12.2,12.53,12.18,12.32,2688100,8.20622701132955,8.42819872557043,8.19277418016344,8.28694399832624,3996333.51048214,0.0,1.0
2004-03-19,12.32,12.4,12.0,12.4,3030000,8.28694399832624,8.34075532299069,8.07169869966841,8.34075532299069,4504628.00370555,0.0,1.0
2004-03-22,12.22,12.56,12.1,12.45,1671000,8.21967984249567,8.44837797231961,8.13896285549898,8.37438740090598,2484235.44362771,0.0,1.0
2004-03-23,12.61,12.61,12.31,12.31,1711100,8.48201005023489,8.48201005023489,8.28021758274318,8.28021758274318,2543851.14757114,0.0,1.0
2004-03-24,12.23,12.54,12.2,12.3,1669200,8.22640625807872,8.43492514115349,8.20622701132955,8.27349116716012,2481559.42699185,0.0,1.0
2004-03-25,12.6,12.6,12.2,12.24,1334200,8.47528363465183,8.47528363465183,8.20622701132955,8.23313267366178,1983522.99753926,0.0,1.0
2004-03-26,12.44,12.8,12.36,12.72,2772900,8.36766098532292,8.60981194631297,8.31384966065846,8.55600062164852,4122403.62754954,0.0,1.0
2004-03-29,12.75,12.81,12.43,12.75,2825700,8.57617986839769,8.61653836189603,8.36093456973986,8.57617986839769,4200900.11553491,0.0,1.0
2004-03-30,13.11,13.35,12.86,12.95,2852800,8.81833082938774,8.97976480338111,8.65017043981132,8.71070818005883,4241189.03266376,0.0,1.0
2004-03-31,13.15,13.38,13.01,13.28,2835900,8.84523649171997,8.99994405013028,8.75106667355717,8.93267989429971,4216064.20980481,0.0,1.0
2004-04-01,13.19,13.4,13.02,13.35,3403000,8.8721421540522,9.01339688129639,8.75779308914023,8.97976480338111,5059158.11769306,0.0,1.0
2004-04-02,13.13,13.13,12.78,12.9,2316800,8.83178366055385,8.83178366055385,8.59635911514686,8.67707610214354,3444330.74553961,0.0,1.0
2004-04-05,12.67,12.86,12.51,12.85,1784100,8.52236854373323,8.65017043981132,8.41474589440432,8.64344402422826,2652378.48891455,0.0,1.0
2004-04-06,12.75,12.98,12.7,12.98,1595400,8.57617986839769,8.730887426808,8.5425477904824,8.730887426808,2371842.7449214,0.0,1.0
2004-04-07,12.94,13.13,12.73,12.73,1129100,8.70398176447577,8.83178366055385,8.56272703723157,8.56272703723157,1678605.76864156,0.0,1.0
2004-04-08,12.95,13.17,12.9,12.95,1744500,8.71070818005883,8.85868932288608,8.67707610214354,8.71070818005883,2593506.12292552,0.0,1.0
2004-04-12,12.94,13.1,12.7,13.0,1178600,8.70398176447577,8.81160441380468,8.5425477904824,8.74434025797411,1752196.22612784,0.0,1.0
2004-04-13,12.28,12.63,12.16,12.43,2538800,8.26003833599401,8.49546288140101,8.17932134899733,8.36093456973986,3774372.79729625,0.0,1.0
2004-04-14,12.05,12.3,11.8,12.1,2231600,8.1053307775837,8.27349116716012,7.93717038800727,8.13896285549898,3317665.95810868,0.0,1.0
2004-04-15,12.18,12.33,11.93,11.93,2947100,8.19277418016344,8.29367041390929,8.02461379058701,8.02461379058701,4381382.57086489,0.0,1.0
2004-04-16,12.12,12.39,12.08,12.08,2446900,8.1524156866651,8.33402890740764,8.12551002433287,8.12551002433287,3637747.28127627,0.0,1.0
2004-04-19,12.2,12.24,12.0,12.15,1793800,8.20622701132955,8.23313267366178,8.07169869966841,8.17259493341427,2666799.24523004,0.0,1.0
2004-04-20,11.52,12.04,11.5,12.0,3209500,7.74883075168168,8.09860436200064,7.73537792051556,8.07169869966841,4771486.32933761,0.0,1.0
2004-04-21,11.22,11.39,11.07,11.18,3145200,7.54703828418997,7.66138734910194,7.44614205044411,7.52013262185774,4675893.06840089,0.0,1.0
2004-04-22,11.09,11.19,10.81,10.98,3746100,7.45959488161022,7.52685903744079,7.27125524528463,7.3856043101966,5569236.62200705,0.0,1.0
2004-04-23,11.0,11.08,10.9,11.04,1556400,7.39905714136271,7.45286846602717,7.33179298553214,7.42596280369494,2313862.38447766,0.0,1.0
2004-04-26,11.01,11.25,11.01,11.04,1848100,7.40578355694577,7.56721753093914,7.40578355694577,7.42596280369494,2747525.74707862,0.0,1.0
2004-04-27,11.07,11.18,10.97,11.15,1302600,7.44614205044411,7.52013262185774,7.37887789461354,7.49995337510857,1936544.03882074,0.0,1.0
2004-04-28,10.09,10.82,10.08,10.8,3816000,6.78695332330452,7.27798166086769,6.78022690772147,7.26452882970157,5673155.26803313,0.0,1.0
2004-04-29,10.27,10.44,10.25,10.25,2731900,6.90802880379955,7.02237786871152,6.89457597263344,6.89457597263344,4061449.91528818,0.0,1.0
2004-04-30,10.17,10.43,10.03,10.38,1512000,6.84076464796898,7.01565145312846,6.74659482980618,6.98201937521318,2247853.97412633,0.0,1.0
2004-05-03,10.23,10.35,10.03,10.19,1586700,6.88112314146732,6.96184012846401,6.74659482980618,6.85421747913509,2358908.66451472,0.0,1.0
2004-05-04,10.93,10.95,10.51,10.65,2488900,7.35197223228131,7.36542506344743,7.06946277779292,7.16363259595572,3700187.66944645,0.0,1.0
2004-05-05,10.61,11.06,10.61,11.0,1485600,7.13672693362349,7.43941563486105,7.13672693362349,7.39905714136271,2208605.73013365,0.0,1.0
2004-05-06,10.37,10.83,10.37,10.68,2488600,6.97529295963012,7.28470807645074,6.97529295963012,7.18381184270489,3699741.66667381,0.0,1.0
2004-05-07,9.93,10.42,9.87,10.27,2868800,6.67933067397561,7.0089250375454,6.63897218047727,6.90802880379955,4264975.84720478,0.0,1.0
2004-05-10,10.2,10.44,9.75,9.77,3133600,6.86094389471815,7.02237786871152,6.55825519348059,6.5717080246467,4658647.62785865,0.0,1.0
2004-05-11,10.56,10.56,10.0,10.05,1636500,7.1030948557082,7.1030948557082,6.72641558305701,6.7600476609723,2432945.12477364,0.0,1.0
2004-05-12,10.3,10.88,10.23,10.83,1825000,6.92820805054872,7.31834015436603,6.88112314146732,7.28470807645074,2713183.53358503,0.0,1.0
2004-05-13,10.29,10.46,10.19,10.25,1182800,6.92148163496566,7.03583069987763,6.85421747913509,6.89457597263344,1758440.26494486,0.0,1.0
2004-05-14,10.42,10.67,10.28,10.28,1567500,7.0089250375454,7.17708542712183,6.91475521938261,6.91475521938261,2330364.4870655,0.0,1.0
2004-05-17,10.58,10.78,10.54,10.71,1909200,7.11654768687432,7.25107599853546,7.08964202454209,7.20399108945406,2838361.64510714,0.0,1.0
2004-05-18,10.7,10.7,10.3,10.33,1335400,7.197264673871,7.197264673871,6.92820805054872,6.94838729729789,1985307.00862983,0.0,1.0
2004-05-19,10.79,11.06,10.78,10.85,1373800,7.25780241411851,7.43941563486105,7.25107599853546,7.29816090761686,2042395.36352828,0.0,1.0
2004-05-20,10.77,10.86,10.6,10.8,722400,7.2443495829524,7.30488732319991,7.13000051804043,7.26452882970157,1073974.67652703,0.0,1.0
2004-05-21,10.98,11.17,10.92,11.01,1616900,7.3856043101966,7.51340620627468,7.34524581669826,7.40578355694577,2403806.27696089,0.0,1.0
2004-05-24,11.19,11.21,10.79,10.98,1737500,7.52685903744079,7.54031186860691,7.25780241411851,7.3856043101966,2583099.39156383,0.0,1.0
2004-05-25,11.22,11.43,11.22,11.33,1362300,7.54703828418997,7.68829301143416,7.54703828418997,7.62102885560359,2025298.59057692,0.0,1.0
2004-05-26,11.63,11.63,11.34,11.43,2029300,7.8228213230953,7.8228213230953,7.62775527118665,7.68829301143416,3016911.42175567,0.0,1.0
2004-05-27,11.64,11.88,11.53,11.83,2393400,7.82954773867836,7.99098171267173,7.75555716726473,7.95734963475644,3558210.12015474,0.0,1.0
2004-05-28,11.63,11.79,11.58,11.7,906900,7.8228213230953,7.93044397242421,7.78918924518002,7.8699062321767,1348266.38170316,0.0,1.0
2004-06-01,11.52,11.86,11.42,11.85,1161200,7.74883075168168,7.97752888150561,7.68156659585111,7.97080246592256,1726328.06531448,0.0,1.0
2004-06-02,11.29,11.58,11.05,11.58,1219800,7.59412319327136,7.78918924518002,7.432689219278,7.78918924518002,1813447.27357097,0.0,1.0
2004-06-03,10.88,11.3,10.88,11.25,1026000,7.31834015436603,7.60084960885442,7.31834015436603,7.56721753093914,1525329.48244287,0.0,1.0
2004-06-04,11.08,11.16,10.77,10.8,1657900,7.45286846602717,7.50667979069162,7.2443495829524,7.26452882970157,2464759.98922225,0.0,1.0
2004-06-07,11.31,11.37,11.11,11.29,1276100,7.60757602443748,7.64793451793582,7.47304771277634,7.59412319327136,1897147.12723718,0.0,1.0
2004-06-08,11.0,11.12,10.91,11.06,940500,7.39905714136271,7.4797741283594,7.3385194011152,7.43941563486105,1398218.6922393,0.0,1.0
2004-06-09,10.41,10.85,10.37,10.85,1778300,7.00219862196235,7.29816090761686,6.97529295963012,7.29816090761686,2643755.76864342,0.0,1.0
2004-06-10,10.37,10.65,10.37,10.45,1759600,6.97529295963012,7.16363259595572,6.97529295963012,7.02910428429458,2615954.92914861,0.0,1.0
2004-06-14,10.05,10.37,9.9,10.37,2093800,6.7600476609723,6.97529295963012,6.65915142722644,6.97529295963012,3112802.01787415,0.0,1.0
2004-06-15,10.27,10.44,10.17,10.31,1502200,6.90802880379955,7.02237786871152,6.84076464796898,6.93493446613178,2233284.55021996,0.0,1.0
2004-06-16,10.26,10.41,10.0,10.08,847000,6.90130238821649,7.00219862196235,6.72641558305701,6.78022690772147,1259214.49476522,0.0,1.0
2004-06-17,10.08,10.52,10.08,10.43,1897800,6.78022690772147,7.07618919337597,6.78022690772147,7.01565145312846,2821413.53974666,0.0,1.0
2004-06-18,10.55,10.79,10.3,10.32,2515100,7.09636844012515,7.25780241411851,6.92820805054872,6.94166088171484,3739138.57825737,0.0,1.0
2004-06-21,10.54,10.67,10.39,10.65,872900,7.08964202454209,7.17708542712183,6.98874579079623,7.16363259595572,1297719.40080349,0.0,1.0
2004-06-22,10.66,10.77,10.5,10.54,686800,7.17035901153877,7.2443495829524,7.06273636220986,7.08964202454209,1021049.01417326,0.0,1.0
2004-06-23,10.71,10.76,10.5,10.65,805200,7.20399108945406,7.23762316736934,7.06273636220986,7.16363259595572,1197071.4417768,0.0,1.0
2004-06-24,10.92,11.15,10.82,10.95,1661600,7.34524581669826,7.49995337510857,7.27798166086769,7.36542506344743,2470260.69008486,0.0,1.0
2004-06-25,10.99,11.03,10.82,10.99,630300,7.39233072577965,7.41923638811188,7.27798166086769,7.39233072577965,937051.825325284,0.0,1.0
2004-06-28,10.66,11.13,10.56,11.01,1239500,7.17035901153877,7.48650054394245,7.1030948557082,7.40578355694577,1842734.7889746,0.0,1.0
2004-06-29,10.35,10.58,10.29,10.49,1610500,6.96184012846401,7.11654768687432,6.92148163496566,7.0560099466268,2394291.55114448,0.0,1.0
2004-06-30,10.51,10.7,10.44,10.6,780400,7.06946277779292,7.197264673871,7.02237786871152,7.13000051804043,1160201.87923822,0.0,1.0
2004-07-01,10.4,10.71,10.35,10.67,802700,6.99547220637929,7.20399108945406,6.96184012846401,7.17708542712183,1193354.75200477,0.0,1.0
2004-07-02,10.58,10.68,10.44,10.44,661700,7.11654768687432,7.18381184270489,7.02237786871152,7.02237786871152,983733.448862033,0.0,1.0
2004-07-06,10.38,10.46,10.12,10.41,1219600,6.98201937521318,7.03583069987763,6.80713257005369,7.00219862196235,1813149.9383892,0.0,1.0
2004-07-07,10.48,10.6,10.43,10.54,2216000,7.04928353104375,7.13000051804043,7.01565145312846,7.08964202454209,3294473.81393119,0.0,1.0
2004-07-08,10.47,10.6,10.42,10.49,1675400,7.04255711546069,7.13000051804043,7.0089250375454,7.0560099466268,2490776.81762649,0.0,1.0
2004-07-09,10.42,10.44,10.25,10.44,1206000,7.0089250375454,7.02237786871152,6.89457597263344,7.02237786871152,1792931.14602934,0.0,1.0
2004-07-12,10.25,10.41,10.22,10.39,1142600,6.89457597263344,7.00219862196235,6.87439672588426,6.98874579079623,1698675.89341055,0.0,1.0
2004-07-13,10.14,10.23,10.05,10.15,969700,6.82058540121981,6.88112314146732,6.7600476609723,6.82731181680287,1441629.62877666,0.0,1.0
2004-07-14,10.09,10.24,10.07,10.19,1260300,6.78695332330452,6.88784955705038,6.77350049213841,6.85421747913509,1873657.64787792,0.0,1.0
2004-07-15,10.09,10.09,9.96,10.05,999800,6.78695332330452,6.78695332330452,6.69950992072478,6.7600476609723,1486378.57363195,0.0,1.0
2004-07-16,9.59,10.01,9.59,9.92,2760600,6.45063254415167,6.73314199864007,6.45063254415167,6.67260425839255,4104117.51387114,0.0,1.0
2004-07-19,9.25,9.63,9.16,9.63,2696700,6.22193441432773,6.4775382064839,6.16139667408022,6.4775382064839,4009118.92329794,0.0,1.0
2004-07-20,9.26,9.4,9.18,9.19,1820400,6.22866082991079,6.32283064807359,6.17484950524634,6.18157592082939,2706344.82440448,0.0,1.0
2004-07-21,9.32,9.53,9.32,9.48,1859900,6.26901932340913,6.41027405065333,6.26901932340913,6.37664197273805,2765068.52280263,0.0,1.0
2004-07-22,9.48,9.57,9.4,9.52,1312100,6.37664197273805,6.43717971298556,6.32283064807359,6.40354763507027,1950667.45995447,0.0,1.0
2004-07-23,9.27,9.44,9.27,9.4,902000,6.23538724549385,6.34973631040582,6.23538724549385,6.32283064807359,1340981.66974997,0.0,1.0
2004-07-26,9.25,9.41,9.13,9.27,1101500,6.22193441432773,6.32955706365665,6.14121742733105,6.23538724549385,1637573.51355831,0.0,1.0
2004-07-27,9.41,9.48,9.23,9.32,1171400,6.32955706365665,6.37664197273805,6.20848158316162,6.26901932340913,1741492.15958438,0.0,1.0
2004-07-28,9.84,9.9,9.56,9.66,2387400,6.6187929337281,6.65915142722644,6.4304532974025,6.49771745323307,3549290.06470186,0.0,1.0
2004-07-29,10.17,10.17,9.97,10.06,1768400,6.84076464796898,6.84076464796898,6.70623633630784,6.76677407655535,2629037.67714617,0.0,1.0
2004-07-30,10.26,10.35,10.22,10.27,1569300,6.90130238821649,6.96184012846401,6.87439672588426,6.90802880379955,2333040.50370136,0.0,1.0
2004-08-02,10.49,10.56,10.37,10.43,1495000,7.0560099466268,7.1030948557082,6.97529295963012,7.01565145312846,2222580.4836765,0.0,1.0
2004-08-03,10.64,10.77,10.51,10.56,1970700,7.15690618037266,7.2443495829524,7.06946277779292,7.1030948557082,2929792.21349918,0.0,1.0
2004-08-04,10.7,10.76,10.64,10.65,2048300,7.197264673871,7.23762316736934,7.15690618037266,7.16363259595572,3045158.26402313,0.0,1.0
2004-08-05,10.56,10.76,10.48,10.66,1481200,7.1030948557082,7.23762316736934,7.04928353104375,7.17035901153877,2202064.35613487,0.0,1.0
2004-08-06,10.8,10.81,10.67,10.71,871000,7.26452882970157,7.27125524528463,7.17708542712183,7.20399108945406,1294894.71657674,0.0,1.0
2004-08-09,10.58,10.65,10.49,10.55,846100,7.11654768687432,7.16363259595572,7.0560099466268,7.09636844012515,1257876.48644728,0.0,1.0
2004-08-10,10.65,10.79,10.54,10.58,1105000,7.16363259595572,7.25780241411851,7.08964202454209,7.11654768687432,1642776.87923915,0.0,1.0
2004-08-11,10.7,10.7,10.41,10.41,1897300,7.197264673871,7.197264673871,7.00219862196235,7.00219862196235,2820670.20179226,0.0,1.0
2004-08-12,11.59,11.59,10.87,10.89,4413300,7.79591566076308,7.79591566076308,7.31161373878297,7.32506656994908,6561146.78836755,0.0,1.0
2004-08-13,11.72,11.79,11.38,11.57,1974800,7.88335906334282,7.93044397242421,7.65466093351888,7.78246282959696,2935887.58472532,0.0,1.0
2004-08-16,11.94,12.0004,11.6,11.63,2057000,8.03134020617007,8.07196775629174,7.80264207634613,7.8228213230953,3058092.34442981,0.0,1.0
2004-08-17,11.95,12.0,11.7,11.75,1166100,8.03806662175313,8.07169869966841,7.8699062321767,7.90353831009199,1733612.77726767,0.0,1.0
2004-08-18,11.84,11.98,11.67,11.7,1421600,8.00423275137035,8.09887739538993,7.88930711220372,7.90958810735077,2102855.39199474,0.0597,1.0
2004-08-19,12.3,12.38,12.07,12.1,2626400,8.31520801029183,8.36929066401731,8.15972038083109,8.18000137597815,3885016.46140615,0.0,1.0
2004-08-20,12.76,12.78,12.24,12.4,3719700,8.62618326921332,8.63970393264468,8.27464601999773,8.38281132744868,5502244.79572511,0.0,1.0
2004-08-23,12.55,12.73,12.36,12.72,2149700,8.48421630318394,8.60590227406626,8.35577000058594,8.59914194235058,3179873.54823515,0.0,1.0
2004-08-24,12.09,12.23,12.05,12.06,1649300,8.17324104426246,8.26788568828204,8.14619971739972,8.15296004911541,2439673.18374854,0.0,1.0
2004-08-25,12.5,12.52,12.18,12.19,1711700,8.45041464460552,8.46393530803689,8.23408402970362,8.2408443614193,2531976.3467061,0.0,1.0
2004-08-26,12.1,12.48,12.1,12.38,679300,8.18000137597815,8.43689398117415,8.18000137597815,8.36929066401731,1004832.34931206,0.0,1.0
2004-08-27,12.43,12.43,12.12,12.14,989000,8.40309232259573,8.40309232259573,8.19352203940951,8.20704270284088,1462945.96418317,0.0,1.0
2004-08-30,12.06,12.56,12.04,12.38,1582600,8.15296004911541,8.49097663489963,8.13943938568404,8.36929066401731,2341009.38616409,0.0,1.0
2004-08-31,12.14,12.2,12.02,12.06,1967100,8.20704270284088,8.24760469313499,8.12591872225267,8.15296004911541,2909768.45919587,0.0,1.0
2004-09-01,12.0,12.1,11.87,12.1,1800900,8.1123980588213,8.18000137597815,8.0245137465174,8.18000137597815,2663922.53478005,0.0,1.0
2004-09-02,11.9,11.97,11.76,11.95,1257200,8.04479474166446,8.09211706367425,7.95015009764487,8.07859640024288,1859672.05881808,0.0,1.0
2004-09-03,11.65,11.75,11.46,11.52,1513100,7.87578644877235,7.94338976592919,7.74734014617434,7.78790213646845,2238203.77998539,0.0,1.0
2004-09-07,11.44,11.45,11.17,11.3,1862700,7.73381948274297,7.74057981445866,7.55129052641949,7.63917483872339,2755338.16732456,0.0,1.0
2004-09-08,11.48,11.74,11.24,11.25,1187300,7.76086080960571,7.93662943421351,7.59861284842929,7.60537318014497,1756274.76569735,0.0,1.0
2004-09-09,11.64,11.7,11.43,11.43,855400,7.86902611705666,7.90958810735077,7.72705915102729,7.72705915102729,1265322.52554326,0.0,1.0
2004-09-10,11.89,12.17,11.88,11.93,1504700,8.03803440994877,8.22732369798794,8.03127407823309,8.06507573681151,2225778.35420264,0.0,1.0
2004-09-13,12.02,12.05,11.79,11.89,962900,8.12591872225267,8.14619971739972,7.97043109279193,8.03803440994877,1424338.39121534,0.0,1.0
2004-09-14,12.18,12.35,12.02,12.03,1286000,8.23408402970362,8.34900966887026,8.12591872225267,8.13267905396835,1902273.51864465,0.0,1.0
2004-09-15,12.16,12.25,12.06,12.1,964200,8.22056336627225,8.28140635171341,8.15296004911541,8.18000137597815,1426261.37377696,0.0,1.0
2004-09-16,12.21,12.33,12.05,12.17,717000,8.25436502485067,8.33548900543889,8.14619971739972,8.22732369798794,1060598.84359892,0.0,1.0
2004-09-17,12.15,12.44,12.11,12.34,1260700,8.21380303455657,8.40985265431141,8.18676170769383,8.34224933715457,1864849.31956089,0.0,1.0
2004-09-20,12.48,12.48,12.16,12.16,1206000,8.43689398117415,8.43689398117415,8.22056336627225,8.22056336627225,1783936.13023752,0.0,1.0
2004-09-21,12.88,12.98,12.66,12.72,1642000,8.70730724980153,8.77491056695837,8.55857995205647,8.59914194235058,2428874.89705638,0.0,1.0
2004-09-22,12.86,13.03,12.81,12.89,1177800,8.69378658637016,8.8087122255368,8.65998492779174,8.71406758151721,1742222.200824,0.0,1.0
2004-09-23,12.8,13.1,12.75,13.04,1082000,8.65322459607605,8.85603454754659,8.61942293749763,8.81547255725248,1600513.17820646,0.0,1.0
2004-09-24,12.63,12.86,12.5,12.85,1731100,8.53829895690942,8.69378658637016,8.45041464460552,8.68702625465448,2560673.16339483,0.0,1.0
2004-09-27,12.64,12.83,12.54,12.56,818500,8.5450592886251,8.67350559122311,8.47745597146826,8.49097663489963,1210739.40514047,0.0,1.0
2004-09-28,13.14,13.23,12.93,13.03,1408200,8.88307587440933,8.94391885985048,8.74110890837995,8.8087122255368,2083033.87943654,0.0,1.0
2004-09-29,13.35,13.36,13.06,13.25,1534700,9.0250428404387,9.03180317215438,8.82899322068385,8.95743952328185,2270154.87485532,0.0,1.0
2004-09-30,13.65,13.65,13.48,13.5,1719200,9.22785279190923,9.22785279190923,9.11292715274259,9.12644781617396,2543070.47686927,0.0,1.0
2004-10-01,13.61,13.66,13.41,13.66,1102800,9.20081146504649,9.23461312362491,9.0656048307328,9.23461312362491,1631280.89919232,0.0,1.0
2004-10-04,13.39,13.54,13.21,13.3,1165000,9.05208416730144,9.1534891430367,8.93039819641912,8.99124118186027,1723288.21867886,0.0,1.0
2004-10-05,13.93,13.96,13.49,13.5,1911400,9.41714207994839,9.43742307509545,9.11968748445828,9.12644781617396,2827376.0525174,0.0,1.0
2004-10-06,13.78,13.84,13.57,13.6,2192300,9.31573710421313,9.35629909450723,9.17377013818376,9.19405113333081,3242888.20756194,0.0,1.0
2004-10-07,13.85,13.94,13.77,13.8,1459700,9.36305942622292,9.42390241166408,9.30897677249744,9.3292577676445,2159213.57322363,0.0,1.0
2004-10-08,14.3,14.42,14.05,14.1,2716800,9.66727435342872,9.74839833401693,9.49826606053661,9.53206771911503,4018737.7103062,0.0,1.0
2004-10-11,14.19,14.19,13.9,14.15,1558600,9.59291070455619,9.59291070455619,9.39686108480134,9.56586937769345,2305508.16964195,0.0,1.0
2004-10-12,13.95,14.02,13.84,14.02,1430700,9.43066274337976,9.47798506538955,9.35629909450723,9.47798506538955,2116316.26992605,0.0,1.0
2004-10-13,13.8,13.97,13.38,13.38,2830200,9.3292577676445,9.44418340681113,9.04532383558575,9.04532383558575,4186480.95837331,0.0,1.0
2004-10-14,13.79,13.95,13.72,13.9,1055400,9.32249743592881,9.43066274337976,9.27517511391902,9.39686108480134,1561165.99656109,0.0,1.0
2004-10-15,14.94,15.1,14.1,14.1,7469400,10.0999355832325,10.2081008906835,9.53206771911503,9.53206771911503,11048866.1121029,0.0,1.0
2004-10-18,14.29,15.21,13.89,15.1,9003500,9.66051402171303,10.282464539556,9.39010075308566,10.2081008906835,13318133.4565452,0.0,1.0
2004-10-19,14.3,14.42,14.17,14.23,5022700,9.66727435342872,9.74839833401693,9.57939004112482,9.61995203141893,7429665.00940627,0.0,1.0
2004-10-20,14.4,14.49,14.12,14.41,4603800,9.73487767058556,9.79572065602672,9.5455883825464,9.74163800230125,6810020.85935943,0.0,1.0
2004-10-21,14.63,14.98,14.49,14.5,8434200,9.8903653000463,10.1269769100953,9.79572065602672,9.8024809877424,12476015.0162929,0.0,1.0
2004-10-22,14.75,14.9953,14.72,14.78,2523800,9.97148928063451,10.1373202176203,9.95120828548746,9.99177027578157,3733248.760774,0.0,1.0
2004-10-25,14.92,15.05,14.77,14.91,2524500,10.0864149198012,10.174299232105,9.98500994406588,10.0796545880855,3734284.21292254,0.0,1.0
2004-10-26,14.73,14.87,14.5,14.82,2354900,9.95796861720315,10.0526132612227,9.8024809877424,10.0188116026443,3483408.94949944,0.0,1.0
2004-10-27,14.4,14.9513,14.37,14.83,3252100,9.73487767058556,10.1075747580712,9.71459667543851,10.02557193436,4810562.76048543,0.0,1.0
2004-10-28,14.43,14.79,14.23,14.28,3109200,9.75515866573261,9.99853060749725,9.61995203141893,9.65375368999735,4599182.60044319,0.0,1.0
2004-10-29,14.42,14.51,14.15,14.18,1865000,9.74839833401693,9.80924131945809,9.56586937769345,9.5861503728405,2758740.36724126,0.0,1.0
2004-11-01,14.5,14.56,14.22,14.32,2191000,9.8024809877424,9.84304297803651,9.61319169970324,9.68079501686009,3240965.22500033,0.0,1.0
2004-11-02,14.18,14.3,14.07,14.28,1639200,9.5861503728405,9.66727435342872,9.51178672396798,9.65375368999735,2424733.08846214,0.0,1.0
2004-11-03,14.18,14.4,13.99,14.24,1738000,9.5861503728405,9.73487767058556,9.4577040702425,9.62671236313461,2570879.76314494,0.0,1.0
2004-11-04,14.11,14.2072,13.92,14.0,3335300,9.53882805083071,9.60453847510717,9.41038174823271,9.46446440195818,4933633.64442884,0.0,1.0
2004-11-05,14.1,14.17,13.83,13.9,3878000,9.53206771911503,9.57939004112482,9.34953876279155,9.39686108480134,5736404.90303572,0.0,1.0
2004-11-08,13.86,14.03,13.84,14.03,2295100,9.3698197579386,9.48474539710524,9.35629909450723,9.48474539710524,3394951.75166511,0.0,1.0
2004-11-09,13.9,13.99,13.75,13.96,4077600,9.39686108480134,9.4577040702425,9.29545610906607,9.43742307509545,6031656.68711152,0.0,1.0
2004-11-10,14.29,14.4,13.81,13.88,4475500,9.66051402171303,9.73487767058556,9.33601809936018,9.38334042136997,6620237.27270149,0.0,1.0
2004-11-11,14.16,14.55,14.15,14.26,2820600,9.57262970940914,9.83628264632083,9.56586937769345,9.64023302656598,4172280.47176445,0.0,1.0
2004-11-12,14.18,14.37,13.5,13.63,4963100,9.5861503728405,9.71459667543851,9.12644781617396,9.21433212847786,7341503.65504296,0.0,1.0
2004-11-15,14.06,14.17,14.01,14.14,2187000,9.50502639225229,9.57939004112482,9.47122473367387,9.55910904597777,3235048.35557997,0.0,1.0
2004-11-16,14.59,14.66,13.9,13.98,4159600,9.86332397318357,9.91064629519336,9.39686108480134,9.45094373852682,6152952.51022882,0.0,1.0
2004-11-17,14.94,15.25,14.77,14.81,4521500,10.0999355832325,10.3095058664187,9.98500994406588,10.0120512709286,6688281.2710356,0.0,1.0
2004-11-18,14.68,14.92,14.62,14.79,2083200,9.92416695862472,10.0864149198012,9.88360496833062,9.99853060749725,3081505.59412172,0.0,1.0
2004-11-19,14.88,15.0,14.84,14.9,3552800,10.0593735929384,10.1404975735266,10.0323322660757,10.0728942563698,5255363.41916074,0.0,1.0
2004-11-22,14.75,14.92,14.67,14.8,1619000,9.97148928063451,10.0864149198012,9.91740662690904,10.0052909392129,2394852.89788934,0.0,1.0
2004-11-23,14.2,14.68,14.15,14.4,5375300,9.59967103627187,9.92416695862472,9.56586937769345,9.73487767058556,7951237.04881071,0.0,1.0
2004-11-24,14.27,14.34,13.9,13.93,4006400,9.64699335828166,9.69431568029145,9.39686108480134,9.41714207994839,5926336.41142917,0.0,1.0
2004-11-26,14.27,14.27,14.27,14.27,0,9.64699335828166,9.64699335828166,9.64699335828166,9.64699335828166,0,0.0,1.0
2004-11-29,14.27,14.43,14.02,14.1,1405300,9.64699335828166,9.75515866573261,9.47798506538955,9.53206771911503,2078744.14910678,0.0,1.0
2004-11-30,14.12,14.3,14.06,14.26,1552900,9.5455883825464,9.66727435342872,9.50502639225229,9.64023302656598,2297076.63071794,0.0,1.0
2004-12-01,14.26,14.35,14.06,14.08,3073000,9.64023302656598,9.70107601200714,9.50502639225229,9.51854705568366,4545634.93218896,0.0,1.0
2004-12-02,14.1,14.28,13.95,14.28,2692200,9.53206771911503,9.65375368999735,9.43066274337976,9.65375368999735,3982348.96337101,0.0,1.0
2004-12-03,14.0,14.2,13.96,13.99,2131700,9.46446440195818,9.59967103627187,9.43742307509545,9.4577040702425,3153247.63584354,0.0,1.0
2004-12-06,13.7,13.93,13.52,13.56,3803600,9.26165445048765,9.41714207994839,9.13996847960533,9.16700980646807,5626351.13181709,0.0,1.0
2004-12-07,13.35,13.82,13.29,13.7,3964600,9.0250428404387,9.34277843107587,8.98448085014459,9.26165445048765,5864505.12598644,0.0,1.0
2004-12-08,13.1,13.17,12.8,12.85,3797000,8.85603454754659,8.90335686955638,8.65322459607605,8.68702625465448,5616588.2972735,0.0,1.0
2004-12-09,12.95,13.11,12.8,12.87,1752000,8.75462957181132,8.86279487926227,8.65322459607605,8.70054691808584,2591588.80611619,0.0,1.0
2004-12-10,12.95,13.13,12.87,12.95,1658600,8.75462957181132,8.87631554269364,8.70054691808584,8.75462957181132,2453429.90515086,0.0,1.0
2004-12-13,12.94,13.8,12.92,13.0,1163900,8.74786924009564,9.3292577676445,8.73434857666427,8.78843123038974,1721661.07958826,0.0,1.0
2004-12-14,12.97,13.08,12.8,12.82,764900,8.76815023524269,8.84251388411522,8.65322459607605,8.66674525950742,1131453.35490769,0.0,1.0
2004-12-15,13.1,13.21,13.0,13.07,1117900,8.85603454754659,8.93039819641912,8.78843123038974,8.83575355239953,1653617.08125416,0.0,1.0
2004-12-16,12.78,13.32,12.77,13.2,1094500,8.63970393264468,9.00476184529164,8.632943600929,8.92363786470343,1619003.39514508,0.0,1.0
2004-12-17,12.68,13.01,12.68,12.78,1340400,8.57210061548784,8.79519156210543,8.57210061548784,8.63970393264468,1982742.9427615,0.0,1.0
2004-12-20,12.7,12.97,12.65,12.78,1092800,8.58562127891921,8.76815023524269,8.55181962034079,8.63970393264468,1616488.72564142,0.0,1.0
2004-12-21,12.75,12.79,12.62,12.68,782300,8.61942293749763,8.64646426436037,8.53153862519373,8.57210061548784,1157191.73688624,0.0,1.0
2004-12-22,12.61,12.79,12.47,12.7,1007000,8.52477829347805,8.64646426436037,8.43013364945847,8.58562127891921,1489571.87657477,0.0,1.0
2004-12-23,12.42,12.67,12.42,12.6,1290200,8.39633199088005,8.56534028377216,8.39633199088005,8.51801796176237,1908486.23153602,0.0,1.0
2004-12-27,12.52,12.61,12.42,12.58,622200,8.46393530803689,8.52477829347805,8.39633199088005,8.504497298331,920369.038336469,0.0,1.0
2004-12-28,12.53,12.6,12.52,12.52,463800,8.47069563975257,8.51801796176237,8.46393530803689,8.46393530803689,686061.009290348,0.0,1.0
2004-12-29,12.45,12.48,12.3,12.43,904600,8.4166129860271,8.43689398117415,8.31520801029183,8.40309232259573,1338100.01941364,0.0,1.0
2004-12-30,12.27,12.54,12.24,12.35,621800,8.29492701514478,8.47745597146826,8.27464601999773,8.34900966887026,919777.351394434,0.0,1.0
2004-12-31,12.48,12.63,12.35,12.35,622500,8.43689398117415,8.53829895690942,8.34900966887026,8.34900966887026,920812.803542996,0.0,1.0
2005-01-03,12.11,12.43,12.07,12.37,931200,8.18676170769383,8.40309232259573,8.15972038083109,8.36253033230162,1377447.20105902,0.0,1.0
2005-01-04,12.04,12.26,11.9003,12.04,1009600,8.13943938568404,8.2881666834291,8.04499755161593,8.13943938568404,1493417.84169801,0.0,1.0
2005-01-05,12.25,12.36,11.99,12.04,974100,8.28140635171341,8.35577000058594,8.10563772710562,8.13943938568404,1440905.62559234,0.0,1.0
2005-01-06,12.61,12.79,12.43,12.51,1559500,8.52477829347805,8.64646426436037,8.40309232259573,8.45717497632121,2306839.46526153,0.0,1.0
2005-01-07,12.72,12.88,12.57,12.61,2951200,8.59914194235058,8.70730724980153,8.49773696661531,8.52477829347805,4365466.2583391,0.0,1.0
2005-01-10,12.7,12.77,12.61,12.72,1156900,8.58562127891921,8.632943600929,8.52477829347805,8.59914194235058,1711306.55810264,0.0,1.0
2005-01-11,12.63,12.81,12.47,12.58,1612300,8.53829895690942,8.65998492779174,8.43013364945847,8.504497298331,2384942.14161024,0.0,1.0
2005-01-12,12.55,12.75,12.49,12.73,662600,8.48421630318394,8.61942293749763,8.44365431288984,8.60590227406626,980129.419482071,0.0,1.0
2005-01-13,12.33,12.4,12.13,12.35,853500,8.33548900543889,8.38281132744868,8.2002823711252,8.34900966887026,1262512.01256859,0.0,1.0
2005-01-14,12.18,12.3,12.12,12.3,740100,8.23408402970362,8.31520801029183,8.19352203940951,8.31520801029183,1094768.76450148,0.0,1.0
2005-01-18,11.73,11.85,11.67,11.8,2040800,7.92986910249782,8.01099308308603,7.88930711220372,7.97719142450761,3018786.77826594,0.0,1.0
2005-01-19,11.76,11.87,11.61,11.73,1201900,7.95015009764487,8.0245137465174,7.84874512190961,7.92986910249782,1777871.33908165,0.0,1.0
2005-01-20,11.98,12.04,11.71,11.77,789100,8.09887739538993,8.13943938568404,7.91634843906645,7.95691042936056,1167250.41490085,0.0,1.0
2005-01-21,12.1,12.1,11.84,11.93,1213900,8.18000137597815,8.18000137597815,8.00423275137035,8.06507573681151,1795621.94734272,0.0,1.0
2005-01-24,11.84,12.06,11.82,11.94,892100,8.00423275137035,8.15296004911541,7.99071208793898,8.07183606852719,1319609.80247503,0.0,1.0
2005-01-25,11.35,11.84,11.25,11.84,1209900,7.67297649730181,8.00423275137035,7.60537318014497,8.00423275137035,1789705.07792236,0.0,1.0
2005-01-26,11.29,11.48,11.2,11.43,1699800,7.63241450700771,7.76086080960571,7.57157152156655,7.72705915102729,2514373.66018054,0.0,1.0
2005-01-27,11.34,11.4,11.15,11.29,1027400,7.66621616558613,7.70677815588024,7.53776986298813,7.63241450700771,1519747.91061859,0.0,1.0
2005-01-28,11.24,11.34,11.13,11.18,688200,7.59861284842929,7.66621616558613,7.52424919955676,7.55805085813518,1017997.38377235,0.0,1.0
2005-01-31,11.32,11.48,11.27,11.27,491300,7.65269550215476,7.76086080960571,7.61889384357634,7.61889384357634,726739.4865553,0.0,1.0
2005-02-01,11.5,11.65,11.3,11.49,885100,7.77438147303708,7.87578644877235,7.63917483872339,7.7676211413214,1309255.28098941,0.0,1.0
2005-02-02,11.36,11.45,11.16,11.4,1599100,7.6797368290175,7.74057981445866,7.54453019470381,7.70677815588024,2365416.47252306,0.0,1.0
2005-02-03,11.22,11.26,11.05,11.09,1023500,7.58509218499792,7.61213351186065,7.47016654583128,7.49720787269402,1513978.96293374,0.0,1.0
2005-02-04,11.26,11.36,11.102,11.14,898200,7.61213351186065,7.6797368290175,7.50532027075284,7.53100953127244,1328633.02834108,0.0,1.0
2005-02-07,10.9,11.2,10.83,11.07,1418800,7.36876157009601,7.57157152156655,7.32143924808622,7.48368720926265,2098713.58340049,0.0,1.0
2005-02-08,10.87,11.05,10.75,10.87,754600,7.34848057494896,7.47016654583128,7.26735659436075,7.34848057494896,1116217.41615027,0.0,1.0
2005-02-09,11.04,11.19,10.9,10.9,1595400,7.4634062141156,7.56481118985086,7.36876157009601,7.36876157009601,2359943.36830923,0.0,1.0
2005-02-10,11.55,11.72,11.04,11.06,2026000,7.8081831316155,7.92310877078214,7.4634062141156,7.47692687754697,2996894.36141062,0.0,1.0
2005-02-11,11.87,12.15,11.52,11.55,2641900,8.0245137465174,8.21380303455657,7.78790213646845,7.8081831316155,3907944.33041003,0.0,1.0
2005-02-14,11.8,11.97,11.68,11.97,1007700,7.97719142450761,8.09211706367425,7.8960674439194,8.09211706367425,1490607.32872334,0.0,1.0
2005-02-15,11.66,11.81,11.65,11.8,965600,7.88254678048803,7.9839517562233,7.87578644877235,7.97719142450761,1428332.27807408,0.0,1.0
2005-02-16,11.35,11.53,11.26,11.5,1303100,7.67297649730181,7.79466246818413,7.61213351186065,7.77438147303708,1927568.13541667,0.0,1.0
2005-02-17,11.75,11.75,11.3,11.35,1286200,7.94338976592919,7.94338976592919,7.63917483872339,7.67297649730181,1902569.36211566,0.0,1.0
2005-02-18,11.67,11.89,11.54,11.54,1462200,7.88930711220372,8.03803440994877,7.80142279989982,7.80142279989982,2162911.61661135,0.0,1.0
2005-02-22,11.98,12.1,11.76,12.0,1624300,8.09887739538993,8.18000137597815,7.95015009764487,8.1123980588213,2402692.74987131,0.0,1.0
2005-02-23,12.0,12.0,11.62,11.65,1078600,8.14694335388845,8.14694335388845,7.88895681434865,7.90932417273337,1588718.5460572,0.0511,1.0
2005-02-24,11.84,12.05,11.67,12.05,1265700,8.03831744250327,8.18088895119632,7.92290241165651,8.18088895119632,1864306.56753625,0.0,1.0
2005-02-25,12.15,12.22,11.67,11.84,3714700,8.24878014581205,8.29630398204307,7.92290241165651,8.03831744250327,5471549.02933309,0.0,1.0
2005-02-28,12.08,12.2,11.9,12.2,1518300,8.20125630958104,8.28272574311992,8.07905215927271,8.28272574311992,2236372.49070892,0.0,1.0
2005-03-01,11.87,12.0,11.85,11.98,1307700,8.05868480088799,8.14694335388845,8.04510656196484,8.1333651149653,1926170.26022529,0.0,1.0
2005-03-02,12.09,12.14,11.74,11.81,1266000,8.20804542904261,8.24199102635048,7.97042624788753,8.01795008411855,1864748.45105545,0.0,1.0
2005-03-03,11.93,12.15,11.86,12.09,615900,8.09941951765743,8.24878014581205,8.05189568142641,8.20804542904261,907186.864932902,0.0,1.0
2005-03-04,12.01,12.15,11.93,12.0,1126800,8.15373247335002,8.24878014581205,8.09941951765743,8.14694335388845,1659714.49814319,0.0,1.0
2005-03-07,11.91,12.09,11.83,11.91,676300,8.08584127873428,8.20804542904261,8.03152832304169,8.08584127873428,996152.746800003,0.0,1.0
2005-03-08,12.5,12.66,12.16,12.16,1233600,8.48639932696713,8.59502523835231,8.25556926527363,8.25556926527363,1817025.03098105,0.0,1.0
2005-03-09,12.71,12.83,12.46,12.5,1246700,8.62897083566018,8.71044026919906,8.45924284912084,8.48639932696713,1836320.61131977,0.0,1.0
2005-03-10,12.75,12.88,12.4,12.85,689800,8.65612731350648,8.74438586650693,8.41850813235139,8.72401850812221,1016037.50516434,0.0,1.0
2005-03-11,12.73,12.93,12.6,12.63,1110600,8.64254907458333,8.7783314638148,8.55429052158287,8.57465787996759,1635852.78810599,0.0,1.0
2005-03-14,12.65,12.7,12.35,12.54,1952600,8.58823611889074,8.62218171619861,8.38456253504353,8.51355580481343,2876072.53201491,0.0,1.0
2005-03-15,12.53,12.68,12.45,12.67,1780600,8.50676668535185,8.60860347727546,8.45245372965926,8.60181435781389,2622725.98100264,0.0,1.0
2005-03-16,13.1,13.25,12.7,12.74,2312400,8.89374649466155,8.99558328658516,8.62218171619861,8.6493381940449,3406038.16605105,0.0,1.0
2005-03-17,13.2,13.39,13.01,13.24,1451400,8.96163768927729,9.09063095904719,8.83264441950739,8.98879416712359,2137832.46592566,0.0,1.0
2005-03-18,12.96,13.2,12.96,13.2,1153500,8.79869882219952,8.96163768927729,8.79869882219952,8.96163768927729,1699042.13135266,0.0,1.0
2005-03-21,12.43,12.8,12.39,12.65,716500,8.43887549073612,8.69007291081434,8.41171901288982,8.58823611889074,1055365.1383738,0.0,1.0
2005-03-22,12.35,12.76,12.3,12.55,565000,8.38456253504353,8.66291643296805,8.35061693773566,8.520344924275,832213.961174037,0.0,1.0
2005-03-23,12.17,12.46,12.17,12.28,1494600,8.2623583847352,8.45924284912084,8.2623583847352,8.33703869881251,2201463.69269153,0.0,1.0
2005-03-24,11.8,12.15,11.61,12.13,2062700,8.01116096465697,8.24878014581205,7.88216769488707,8.23520190688891,3038243.78356405,0.0,1.0
2005-03-28,11.61,11.96,11.61,11.72,892100,7.88216769488707,8.11978687604215,7.88216769488707,7.95684800896438,1314014.29161656,0.0,1.0
2005-03-29,11.47,11.7,11.43,11.64,922100,7.78712002242504,7.94326977004124,7.75996354457875,7.90253505327179,1358202.64353731,0.0,1.0
2005-03-30,11.54,11.7,11.31,11.41,1331400,7.83464385865606,7.94326977004124,7.67849411103986,7.7463853056556,1961079.05824268,0.0,1.0
2005-03-31,11.49,11.84,11.43,11.71,1037500,7.80069826134819,8.03831744250327,7.75996354457875,7.95005888950281,1528180.50392578,0.0,1.0
2005-04-01,11.5,11.71,11.3,11.55,1443800,7.80748738080976,7.95005888950281,7.67170499157829,7.84143297811763,2126638.08343907,0.0,1.0
2005-04-04,11.28,11.37,11.13,11.33,1003500,7.65812675265514,7.7192288278093,7.55628996073153,7.69207234996301,1478100.37174893,0.0,1.0
2005-04-05,11.42,11.42,11.15,11.26,955500,7.75317442511717,7.75317442511717,7.56986819965468,7.64454851373199,1407399.00867574,0.0,1.0
2005-04-06,11.42,11.55,11.4,11.45,914200,7.75317442511717,7.84143297811763,7.73959618619403,7.77354178350189,1346566.37753151,0.0,1.0
2005-04-07,11.17,11.5,11.17,11.42,440700,7.58344643857783,7.80748738080976,7.58344643857783,7.75317442511717,649126.889715749,0.0,1.0
2005-04-08,11.39,11.44,11.2,11.2,486900,7.73280706673245,7.76675266404032,7.60381379696255,7.60381379696255,717176.951673697,0.0,1.0
2005-04-11,11.34,11.57,11.22,11.57,442900,7.69886146942458,7.85501121704078,7.6173920358857,7.85501121704078,652367.368856604,0.0,1.0
2005-04-12,11.2,11.23,10.85,11.17,859700,7.60381379696255,7.62418115534727,7.36619461580747,7.58344643857783,1266290.87154216,0.0,1.0
2005-04-13,10.61,10.97,10.61,10.9,1507000,7.2032557487297,7.44766404934636,7.2032557487297,7.40014021311534,2219728.21148544,0.0,1.0
2005-04-14,10.6,10.72,10.38,10.47,1661200,7.19646662926813,7.27793606280701,7.04710600111351,7.10820807626767,2446856.34035807,0.0,1.0
2005-04-15,10.4,10.93,10.3,10.54,1961000,7.06068424003665,7.42050757150006,6.99279304542092,7.15573191249869,2888445.27055272,0.0,1.0
2005-04-18,10.71,10.77,10.34,10.37,1393400,7.27114694334544,7.31188166011488,7.01994952326721,7.04031688165193,2052401.65221222,0.0,1.0
2005-04-19,11.23,11.24,10.8,10.8,1089700,7.62418115534727,7.63097027480885,7.3322490184996,7.3322490184996,1605068.23626787,0.0,1.0
2005-04-20,11.07,11.31,10.94,11.15,588900,7.51555524396209,7.67849411103986,7.42729669096163,7.56986819965468,867417.348204231,0.0,1.0
2005-04-21,10.99,11.08,10.88,11.06,888300,7.4612422882695,7.52234436342367,7.38656197419219,7.50876612450052,1308417.10037327,0.0,1.0
2005-04-22,10.62,11.09,10.62,11.08,1150700,7.21004486819128,7.52913348288524,7.21004486819128,7.52234436342367,1694917.88517339,0.0,1.0
2005-04-25,10.34,10.44,10.23,10.4,1506700,7.01994952326721,7.08784071788295,6.9452692091899,7.06068424003665,2219286.32796623,0.0,1.0
2005-04-26,9.92,10.41,9.88,10.4,3265300,6.73480650588112,7.06747335949823,6.70765002803482,7.06068424003665,4809607.51756032,0.0,1.0
2005-04-27,10.0,10.1,9.76,9.88,2475400,6.78911946157371,6.85701065618944,6.62618059449594,6.70765002803482,3646128.2114871,0.0,1.0
2005-04-28,9.95,10.02,9.73,9.99,2357600,6.75517386426584,6.80269770049685,6.60581323611122,6.78233034211213,3472615.28294497,0.0,1.0
2005-04-29,9.95,10.19,9.91,9.96,1472400,6.75517386426584,6.91811273134361,6.72801738641954,6.76196298372741,2168764.31227018,0.0,1.0
2005-05-02,10.06,10.07,9.76,9.96,750900,6.82985417834315,6.83664329780472,6.62618059449594,6.76196298372741,1106034.44857626,0.0,1.0
2005-05-03,9.88,9.94,9.78,9.9,1103000,6.70765002803482,6.74838474480426,6.63975883341908,6.72122826695797,1624658.4056194,0.0,1.0
2005-05-04,9.92,9.92,9.8,9.89,1532700,6.73480650588112,6.73480650588112,6.65333707234223,6.7144391474964,2257582.89963088,0.0,1.0
2005-05-05,9.81,9.88,9.77,9.86,1345500,6.66012619180381,6.70765002803482,6.63296971395751,6.69407178911167,1981847.58364543,0.0,1.0
2005-05-06,9.88,9.89,9.65,9.75,1501400,6.70765002803482,6.7144391474964,6.55150028041863,6.61939147503436,2211479.7191269,0.0,1.0
2005-05-09,10.13,10.13,9.91,9.95,1652200,6.87737801457416,6.87737801457416,6.72801738641954,6.75517386426584,2433599.83478185,0.0,1.0
2005-05-10,9.8,10.16,9.74,10.16,1799600,6.65333707234223,6.89774537295889,6.61260235557279,6.89774537295889,2650711.93721911,0.0,1.0
2005-05-11,9.83,10.05,9.8,9.88,1227900,6.67370443072695,6.82306505888157,6.65333707234223,6.70765002803482,1808629.24411611,0.0,1.0
2005-05-12,9.57,10.0,9.4,9.97,1866400,6.49718732472604,6.78911946157371,6.38177229387928,6.76875210318899,2749104.66749597,0.0,1.0
2005-05-13,9.57,9.8,9.55,9.74,1234300,6.49718732472604,6.65333707234223,6.48360908580289,6.61260235557279,1818056.09252586,0.0,1.0
2005-05-16,9.61,9.72,9.55,9.55,938400,6.52434380257233,6.59902411664964,6.48360908580289,6.48360908580289,1382211.64808091,0.0,1.0
2005-05-17,9.84,9.84,9.71,9.75,1201700,6.68049355018853,6.68049355018853,6.59223499718807,6.61939147503436,1770038.08343865,0.0,1.0
2005-05-18,10.17,10.5,9.99,10.05,2625700,6.90453449242046,7.12857543465239,6.78233034211213,6.82306505888157,3867511.85461003,0.0,1.0
2005-05-19,9.93,10.07,9.9,10.07,880300,6.74159562534269,6.83664329780472,6.72122826695797,6.83664329780472,1296633.53986107,0.0,1.0
2005-05-20,9.75,9.91,9.72,9.91,1463200,6.61939147503436,6.72801738641954,6.59902411664964,6.72801738641954,2155213.21768115,0.0,1.0
2005-05-23,9.96,10.24,9.93,10.17,1821900,6.76196298372741,6.95205832865147,6.74159562534269,6.90453449242046,2683558.61214686,0.0,1.0
2005-05-24,10.48,10.48,10.1,10.2,1558900,7.11499719572924,7.11499719572924,6.85701065618944,6.92490185080518,2296174.06030833,0.0,1.0
2005-05-25,10.56,10.67,10.45,10.53,2333900,7.16931015142183,7.24399046549914,7.09462983734452,7.14894279303711,3437706.48492759,0.0,1.0
2005-05-26,10.61,10.77,10.6,10.65,1793600,7.2032557487297,7.31188166011488,7.19646662926813,7.230412226576,2641874.26683496,0.0,1.0
2005-05-27,10.99,11.04,10.8,10.8,1455500,7.4612422882695,7.49518788557737,7.3322490184996,7.3322490184996,2143871.54068816,0.0,1.0
2005-05-31,10.99,11.19,10.8,10.91,3212400,7.4612422882695,7.59702467750098,7.3322490184996,7.40692933257691,4731688.72367341,0.0,1.0
2005-06-01,11.42,11.54,11.0,11.12,3249500,7.75317442511717,7.83464385865606,7.46803140773108,7.54950084126996,4786334.98554873,0.0,1.0
2005-06-02,10.94,11.61,10.85,11.45,4219800,7.42729669096163,7.88216769488707,7.36619461580747,7.77354178350189,6215533.58117204,0.0,1.0
2005-06-03,10.72,10.9,10.68,10.9,2134400,7.27793606280701,7.40014021311534,7.25077958496072,7.40014021311534,3143853.94465463,0.0,1.0
2005-06-06,10.6,10.93,10.57,10.9,1597000,7.19646662926813,7.42050757150006,7.17609927088341,7.40014021311534,2352293.26724768,0.0,1.0
2005-06-07,10.25,10.69,10.13,10.62,2854000,6.95884744811305,7.25756870442229,6.87737801457416,7.21004486819128,4203785.21272691,0.0,1.0
2005-06-08,10.2,10.43,10.02,10.28,1919900,6.92490185080518,7.08105159842138,6.80269770049685,6.97921480649777,2827907.2284213,0.0,1.0
2005-06-09,10.23,10.28,10.05,10.23,1844900,6.9452692091899,6.97921480649777,6.82306505888157,6.9452692091899,2717436.34861944,0.0,1.0
2005-06-10,10.65,10.72,10.18,10.27,3704800,7.230412226576,7.27793606280701,6.91132361188203,6.9724256870362,5456966.87319924,0.0,1.0
2005-06-13,10.7,10.88,10.6,10.83,3610800,7.26435782388386,7.38656197419219,7.19646662926813,7.35261637688432,5318510.03718091,0.0,1.0
2005-06-14,10.6,10.75,10.56,10.7,782100,7.19646662926813,7.29830342119173,7.16931015142183,7.26435782388386,1151990.33457383,0.0,1.0
2005-06-15,10.6,10.8,10.54,10.75,2418900,7.19646662926813,7.3322490184996,7.15573191249869,7.29830342119173,3562906.8153697,0.0,1.0
2005-06-16,10.9,10.98,10.81,10.95,2856600,7.40014021311534,7.45445316880793,7.33903813796118,7.43408581042321,4207614.86989337,0.0,1.0
2005-06-17,10.99,11.18,10.91,11.1,2523200,7.4612422882695,7.5902355580394,7.40692933257691,7.53592260234681,3716534.98554749,0.0,1.0
2005-06-20,10.7,11.12,10.61,11.12,2230200,7.26435782388386,7.54950084126996,7.2032557487297,7.54950084126996,3284962.08178821,0.0,1.0
2005-06-21,10.67,10.85,10.57,10.68,2301200,7.24399046549914,7.36619461580747,7.17609927088341,7.25077958496072,3389541.18133397,0.0,1.0
2005-06-22,10.57,10.72,10.52,10.63,943000,7.17609927088341,7.27793606280701,7.14215367357554,7.21683398765285,1388987.19537543,0.0,1.0
2005-06-23,10.71,10.93,10.65,10.69,2454900,7.27114694334544,7.42050757150006,7.230412226576,7.25756870442229,3615932.83767459,0.0,1.0
2005-06-24,10.97,11.08,10.8,11.02,3206200,7.44766404934636,7.52234436342367,7.3322490184996,7.48160964665422,4722556.46427645,0.0,1.0
2005-06-27,10.83,10.95,10.8,10.94,755600,7.35261637688432,7.43408581042321,7.3322490184996,7.42729669096163,1112957.29037717,0.0,1.0
2005-06-28,10.65,10.81,10.59,10.8,693800,7.230412226576,7.33903813796118,7.18967750980655,7.3322490184996,1021929.28542044,0.0,1.0
2005-06-29,11.3,11.4,10.95,10.96,3918800,7.67170499157829,7.73959618619403,7.43408581042321,7.44087492988478,5772177.11690056,0.0,1.0
2005-06-30,11.35,11.6,11.25,11.52,2248300,7.70565058888616,7.8753785754255,7.63775939427042,7.82106561973291,3311622.38744706,0.0,1.0
2005-07-01,11.41,11.46,11.12,11.38,1801400,7.7463853056556,7.78033090296347,7.54950084126996,7.72601794727088,2653363.23833435,0.0,1.0
2005-07-05,11.2,11.45,11.2,11.4,1577900,7.60381379696255,7.77354178350189,7.60381379696255,7.73959618619403,2324160.0165248,0.0,1.0
2005-07-06,11.29,11.36,11.21,11.32,1229200,7.66491587211671,7.71243970834773,7.61060291642413,7.68528323050143,1810544.07269934,0.0,1.0
2005-07-07,11.32,11.47,11.18,11.4,903300,7.68528323050143,7.78712002242504,7.5902355580394,7.73959618619403,1330511.27633364,0.0,1.0
2005-07-08,11.32,11.48,11.22,11.28,549300,7.68528323050143,7.79390914188661,7.6173920358857,7.65812675265514,809088.723668848,0.0,1.0
2005-07-11,11.65,11.72,11.5,11.5,1884300,7.90932417273337,7.95684800896438,7.80748738080976,7.80748738080976,2775470.38414201,0.0,1.0
2005-07-12,11.61,11.88,11.43,11.83,1220700,7.88216769488707,8.06547392034956,7.75996354457875,8.03152832304169,1798024.03965513,0.0,1.0
2005-07-13,11.53,11.68,11.45,11.6,1752100,7.82785473919448,7.92969153111809,7.77354178350189,7.8753785754255,2580747.04667793,0.0,1.0
2005-07-14,11.15,11.6,11.14,11.53,1092100,7.56986819965468,7.8753785754255,7.56307908019311,7.82785473919448,1608603.30442153,0.0,1.0
2005-07-15,10.91,11.17,10.81,11.16,1850500,7.40692933257691,7.58344643857783,7.33903813796118,7.57665731911626,2725684.84097798,0.0,1.0
2005-07-18,10.98,11.05,10.91,10.93,1144200,7.45445316880793,7.50197700503895,7.40692933257691,7.42050757150006,1685343.74225723,0.0,1.0
2005-07-19,10.89,10.89,10.76,10.88,995600,7.39335109365377,7.39335109365377,7.30509254065331,7.38656197419219,1466464.10574313,0.0,1.0
2005-07-20,10.97,11.04,10.88,10.92,1034700,7.44766404934636,7.49518788557737,7.38656197419219,7.41371845203849,1524056.25774651,0.0,1.0
2005-07-21,11.0,11.09,10.88,11.01,2761500,7.46803140773108,7.52913348288524,7.38656197419219,7.47482052719265,4067537.79430461,0.0,1.0
2005-07-22,10.95,11.02,10.87,11.02,1072000,7.43408581042321,7.48160964665422,7.37977285473062,7.48160964665422,1578997.10863463,0.0,1.0
2005-07-25,10.74,10.95,10.74,10.92,885800,7.29151430173016,7.43408581042321,7.29151430173016,7.41371845203849,1304734.73771321,0.0,1.0
2005-07-26,10.69,10.74,10.6,10.64,726400,7.25756870442229,7.29151430173016,7.19646662926813,7.22362310711442,1069947.29450765,0.0,1.0
2005-07-27,10.73,10.82,10.62,10.8,1029100,7.28472518226859,7.34582725742275,7.21004486819128,7.3322490184996,1515807.76538797,0.0,1.0
2005-07-28,10.73,10.92,10.69,10.83,1239500,7.28472518226859,7.41371845203849,7.25756870442229,7.35261637688432,1825715.40685879,0.0,1.0
2005-07-29,10.79,10.98,10.76,10.83,1077500,7.32545989903803,7.45445316880793,7.30509254065331,7.35261637688432,1587098.30648677,0.0,1.0
2005-08-01,10.72,10.87,10.65,10.87,613100,7.27793606280701,7.37977285473062,7.230412226576,7.37977285473062,903062.618753633,0.0,1.0
2005-08-02,10.81,10.83,10.59,10.65,949000,7.33903813796118,7.35261637688432,7.18967750980655,7.230412226576,1397824.86575958,0.0,1.0
2005-08-03,11.15,11.33,10.73,10.77,3354500,7.56986819965468,7.69207234996301,7.28472518226859,7.31188166011488,4940994.21727134,0.0,1.0
2005-08-04,11.23,11.42,11.1,11.38,2999000,7.62418115534727,7.75317442511717,7.53592260234681,7.72601794727088,4417362.24701051,0.0,1.0
2005-08-05,11.09,11.3,10.96,11.3,1752900,7.52913348288524,7.67170499157829,7.44087492988478,7.67170499157829,2581925.40272915,0.0,1.0
2005-08-08,10.93,11.15,10.9,11.15,1206600,7.42050757150006,7.56986819965468,7.40014021311534,7.56986819965468,1777255.51425238,0.0,1.0
2005-08-09,10.8,11.0,10.77,10.97,2268100,7.3322490184996,7.46803140773108,7.31188166011488,7.44766404934636,3340786.69971475,0.0,1.0
2005-08-10,10.9,11.02,10.79,10.85,1467000,7.40014021311534,7.48160964665422,7.32545989903803,7.36619461580747,2160810.40892445,0.0,1.0
2005-08-11,11.4,11.44,11.01,11.02,2974300,7.73959618619403,7.76675266404032,7.47482052719265,7.48160964665422,4380980.50392909,0.0,1.0
2005-08-12,11.68,11.72,11.4,11.5,2347600,7.92969153111809,7.95684800896438,7.73959618619403,7.80748738080976,3457885.83230472,0.0,1.0
2005-08-15,11.64,11.9,11.6,11.83,2755600,7.90253505327179,8.07905215927271,7.8753785754255,8.03152832304169,4058847.41842686,0.0,1.0
2005-08-16,11.67,11.91,11.61,11.73,1808300,7.92290241165651,8.08584127873428,7.88216769488707,7.96363712842596,2663526.55927613,0.0,1.0
2005-08-17,11.26,11.66,11.11,11.66,2342300,7.64454851373199,7.91611329219494,7.54271172180839,7.91611329219494,3450079.22346539,0.0,1.0
2005-08-18,11.09,11.27,11.01,11.23,1599000,7.52913348288524,7.65133763319357,7.47482052719265,7.62418115534727,2355239.15737573,0.0,1.0
2005-08-19,11.16,11.19,11.014,11.1,1030500,7.57665731911626,7.59702467750098,7.47753617497728,7.53592260234681,1517869.8884776,0.0,1.0
2005-08-22,11.08,11.32,11.04,11.31,991400,7.52234436342367,7.68528323050143,7.49518788557737,7.67849411103986,1460277.73647423,0.0,1.0
2005-08-23,11.14,11.25,11.12,11.18,1037700,7.56307908019311,7.63775939427042,7.54950084126996,7.5902355580394,1528475.09293858,0.0,1.0
2005-08-24,10.95,11.23,10.83,11.21,2869800,7.47558090857235,7.66673731536689,7.39365673423183,7.65308328631014,4203594.39411127,0.06112,1.0
2005-08-25,10.95,11.0,10.88,10.96,1204500,7.47558090857235,7.50971598121423,7.42779180687371,7.48240792310072,1764314.39393234,0.0,1.0
2005-08-26,10.89,11.13,10.69,10.99,2012100,7.43461882140209,7.59846717008313,7.29807853083456,7.50288896668585,2947261.92779681,0.0,1.0
2005-08-29,11.05,11.25,10.94,10.96,1202900,7.54385105385611,7.68039134442364,7.46875389404397,7.48240792310072,1761970.7633551,0.0,1.0
2005-08-30,10.89,11.06,10.85,10.85,1173300,7.43461882140209,7.55067806838449,7.40731076328858,7.40731076328858,1718613.59767606,0.0,1.0
2005-08-31,11.46,11.46,11.12,11.12,1603600,7.82375864951955,7.82375864951955,7.59164015555475,7.59164015555475,2348903.74604392,0.0,1.0
2005-09-01,11.59,11.65,11.42,11.51,1163000,7.91250983838845,7.95347192555871,7.79645059140605,7.85789372216144,1703526.47583505,0.0,1.0
2005-09-02,11.64,11.75,11.55,11.74,911200,7.94664491103033,8.02174207084247,7.88520178027494,8.0149150563141,1334697.6137411,0.0,1.0
2005-09-06,11.59,11.67,11.46,11.6,585300,7.91250983838845,7.96712595461546,7.82375864951955,7.91933685291682,857329.36053848,0.0,1.0
2005-09-07,11.59,11.66,11.46,11.59,367400,7.91250983838845,7.96029894008708,7.82375864951955,7.91250983838845,538156.17129991,0.0,1.0
2005-09-08,11.65,11.73,11.55,11.61,1027600,7.95347192555871,8.00808804178572,7.88520178027494,7.9261638674452,1505196.73823568,0.0,1.0
2005-09-09,11.81,12.0,11.7,11.72,1395100,8.06270415801273,8.19241743405189,7.98760699820059,8.00126102725734,2043499.38644667,0.0,1.0
2005-09-12,11.86,11.95,11.76,11.85,1333700,8.09683923065461,8.15828236141,8.02856908537085,8.09001221612624,1953562.56304489,0.0,1.0
2005-09-13,11.58,11.82,11.54,11.82,932900,7.90568282386007,8.06953117254111,7.87837476574656,8.06953117254111,1366483.10344498,0.0,1.0
2005-09-14,12.4,12.4,11.9,11.9,2033300,8.46549801518695,8.46549801518695,8.12414728876812,8.12414728876812,2978315.03294531,0.0,1.0
2005-09-15,12.7,12.82,12.53,12.67,4655400,8.67030845103825,8.75223262537877,8.55424920405584,8.64982740745312,6819086.11831683,0.0,1.0
2005-09-16,13.46,13.55,13.26,13.3,7371700,9.18916155519487,9.25060468595026,9.05262126462734,9.07992932274084,10797838.4539236,0.0,1.0
2005-09-19,13.76,14.12,13.64,14.09,7381200,9.39397199104616,9.63974451406772,9.31204781670565,9.61926347048259,10811753.760476,0.0,1.0
2005-09-20,13.52,14.06,13.42,14.06,3307800,9.23012364236513,9.59878242689746,9.16185349708136,9.59878242689746,4845163.26463213,0.0,1.0
2005-09-21,14.11,14.14,13.81,13.82,3883000,9.63291749953934,9.65339854312447,9.42810706368805,9.43493407821642,5687698.45715175,0.0,1.0
2005-09-22,13.71,14.08,13.62,14.02,2477200,9.35983691840428,9.61243645595421,9.29839378764889,9.57147436878395,3628526.04121976,0.0,1.0
2005-09-23,13.39,13.54,13.17,13.27,2376900,9.14137245349623,9.24377767142188,8.99117813387195,9.05944827915571,3481609.6994087,0.0,1.0
2005-09-26,14.01,14.2,13.11,13.3,2385300,9.56464735425558,9.69436063029473,8.95021604670169,9.07992932274084,3493913.75993924,0.0,1.0
2005-09-27,13.61,14.01,13.57,13.85,2969200,9.29156677312051,9.56464735425558,9.26425871500701,9.45541512180155,4349192.44372263,0.0,1.0
2005-09-28,13.98,13.99,13.61,13.82,1408000,9.54416631067045,9.55099332519883,9.29156677312051,9.43493407821642,2062394.9079757,0.0,1.0
2005-09-29,14.66,14.75,14.17,14.17,3332400,10.0084032986001,10.0698464293554,9.6738795867096,9.6738795867096,4881196.58475725,0.0,1.0
2005-09-30,14.53,14.96,14.47,14.7,2683300,9.91965210973116,10.2132137344514,9.8786900225609,10.0357113567136,3930414.95495114,0.0,1.0
2005-10-03,14.5,14.58,14.28,14.49,1071900,9.89917106614603,9.95378718237304,9.74897674652174,9.89234405161765,1570086.00984315,0.0,1.0
2005-10-04,14.27,14.77,14.2,14.63,1314700,9.74214973199337,10.0835004584122,9.69436063029473,9.98792225501493,1925731.9499401,0.0,1.0
2005-10-05,13.8,14.33,13.8,14.33,1444200,9.42128004915967,9.78311181916363,9.42128004915967,9.78311181916363,2115419.54978588,0.0,1.0
2005-10-06,14.5,14.73,14.05,14.05,1793100,9.89917106614603,10.0561924002987,9.59195541236909,9.59195541236909,2626477.49253639,0.0,1.0
2005-10-07,14.78,14.78,14.2,14.25,1478100,10.0903274729406,10.0903274729406,9.69436063029473,9.72849570293662,2165075.22264125,0.0,1.0
2005-10-10,14.81,14.9,14.55,14.66,1564400,10.1108085165257,10.1722516472811,9.93330613878791,10.0084032986001,2291484.79690142,0.0,1.0
2005-10-11,14.49,14.76,14.37,14.62,1186300,9.89234405161765,10.0766734438838,9.81041987727713,9.98109524048655,1737655.59611618,0.0,1.0
2005-10-12,14.1,14.74,14.09,14.66,2353100,9.62609048501097,10.0630194148271,9.61926347048259,10.0084032986001,3446748.19457218,0.0,1.0
2005-10-13,13.68,13.82,13.2701,13.76,1806000,9.33935587481915,9.43493407821642,9.059516549301,9.39397199104616,2645373.01406543,0.0,1.0
2005-10-14,13.62,13.77,13.39,13.49,953000,9.29839378764889,9.40079900557454,9.14137245349623,9.20964259878,1395924.96257162,0.0,1.0
2005-10-17,14.22,14.22,14.03,14.04,1386900,9.70801465935149,9.70801465935149,9.57830138331233,9.58512839784071,2031488.27973828,0.0,1.0
2005-10-18,13.96,14.43,13.95,14.23,1553800,9.5305122816137,9.85138196444739,9.52368526708532,9.71484167387986,2275958.24432717,0.0,1.0
2005-10-19,13.46,13.68,13.35,13.47,1761300,9.18916155519487,9.33935587481915,9.11406439538272,9.19598856972324,2579897.83481364,0.0,1.0
2005-10-20,13.05,13.7,12.98,13.61,1697800,8.90925395953143,9.3530099038759,8.86146485783279,9.29156677312051,2486884.99627923,0.0,1.0
2005-10-21,13.47,13.78,13.05,13.25,2028100,9.19598856972324,9.40762602010292,8.90925395953143,9.04579425009896,2970698.23356927,0.0,1.0
2005-10-24,13.6,13.87,13.39,13.46,2218900,9.28473975859214,9.46906915085831,9.14137245349623,9.18916155519487,3250176.17990575,0.0,1.0
2005-10-25,13.64,13.99,13.32,13.86,2670000,9.31204781670565,9.55099332519883,9.09358335179759,9.46224213632993,3910933.52577779,0.0,1.0
2005-10-26,13.4,13.97,13.31,13.83,1702100,9.14819946802461,9.53733929614207,9.08675633726922,9.4417610927448,2493183.50345557,0.0,1.0
2005-10-27,13.41,13.77,13.26,13.58,1157000,9.15502648255298,9.40079900557454,9.05262126462734,9.27108572953539,1694737.86117038,0.0,1.0
2005-10-28,13.41,13.41,13.06,13.16,1112300,9.15502648255298,9.15502648255298,8.9160809740598,8.98435111934357,1629262.68191859,0.0,1.0
2005-10-31,13.2,13.53,13.0,13.46,875900,9.01165917745708,9.2369506568935,8.87511888688955,9.18916155519487,1282991.26413062,0.0,1.0
2005-11-01,13.13,13.26,12.92,13.23,1161500,8.96387007575844,9.05262126462734,8.82050277066253,9.03214022104221,1701329.32216888,0.0,1.0
2005-11-02,13.62,13.65,13.11,13.23,987600,9.29839378764889,9.31887483123402,8.95021604670169,9.03214022104221,1446605.97380455,0.0,1.0
2005-11-03,13.36,13.73,13.28,13.46,800700,9.1208914099111,9.37349094746103,9.06627529368409,9.18916155519487,1172840.6270001,0.0,1.0
2005-11-04,13.32,13.46,13.13,13.36,655100,9.09358335179759,9.18916155519487,8.96387007575844,9.1208914099111,959570.244470799,0.0,1.0
2005-11-07,13.4,13.57,13.3,13.5,1489300,9.14819946802461,9.26425871500701,9.07992932274084,9.21646961330837,2181480.63668197,0.0,1.0
2005-11-08,13.47,13.62,13.2601,13.55,679600,9.19598856972324,9.29839378764889,9.05268953477262,9.25060468595026,995457.087684865,0.0,1.0
2005-11-09,14.17,14.17,13.44,13.47,1771300,9.6738795867096,9.6738795867096,9.17550752613811,9.19598856972324,2594545.52592143,0.0,1.0
2005-11-10,14.14,14.45,13.9,14.36,1786700,9.65339854312447,9.86503599350415,9.48955019444344,9.80359286274876,2617102.97022741,0.0,1.0
2005-11-11,14.83,14.84,14.05,14.14,2345900,10.1244625455825,10.1312895601108,9.59195541236909,9.65339854312447,3436201.85697456,0.0,1.0
2005-11-14,14.55,14.75,14.43,14.7,1507200,9.93330613878791,10.0698464293554,9.85138196444739,10.0357113567136,2207700.0037649,0.0,1.0
2005-11-15,13.48,14.4,13.39,14.4,6044300,9.20281558425162,9.83090092086226,9.14137245349623,9.83090092086226,8853503.93627667,0.0,1.0
2005-11-16,14.94,14.95,14.07,14.07,7902900,10.1995597053946,10.206386719923,9.60560944142584,9.60560944142584,11575923.805569,0.0,1.0
2005-11-17,15.31,15.53,14.91,14.99,5136100,10.4521592429445,10.6023535625688,10.1790786618095,10.2336947780365,7523200.62986793,0.0,1.0
2005-11-18,15.49,15.49,15.1,15.31,2047300,10.5750455044553,10.5750455044553,10.3087919378486,10.4521592429445,2998821.80049621,0.0,1.0
2005-11-21,15.97,15.97,15.495,15.63,2251100,10.9027422018174,10.9027422018174,10.5784590117195,10.6706237078526,3297341.7452728,0.0,1.0
2005-11-22,16.16,16.17,15.55,15.74,2751200,11.0324554778565,11.0392824923849,10.6160075916256,10.7457208676647,4029872.777573,0.0,1.0
2005-11-23,15.31,15.66,15.3,15.6,2214300,10.4521592429445,10.6911047514377,10.4453322284162,10.6501426642675,3243438.24199618,0.0,1.0
2005-11-25,15.9,16.03,15.78,15.89,1047100,10.8549531001188,10.9437042889876,10.7730289257782,10.8481260855904,1533759.73589585,0.0,1.0
2005-11-28,15.78,16.03,15.58,15.9,1523200,10.7730289257782,10.9437042889876,10.6364886352107,10.8549531001188,2231136.30953736,0.0,1.0
2005-11-29,15.59,15.78,15.38,15.63,1725900,10.6433156497391,10.7730289257782,10.4999483446432,10.6706237078526,2528045.00829209,0.0,1.0
2005-11-30,14.95,15.41,14.92,15.4,1637300,10.206386719923,10.5204293882283,10.1859056763378,10.5136023736999,2398266.46507714,0.0,1.0
2005-12-01,15.62,15.78,15.19,15.41,2105700,10.6637966933242,10.7730289257782,10.370235068604,10.5204293882283,3084364.31656566,0.0,1.0
2005-12-02,15.38,15.85,15.2,15.8,2604000,10.4999483446432,10.8208180274769,10.3770620831324,10.786682954835,3814258.76446642,0.0,1.0
2005-12-05,15.26,15.47,15.12,15.42,1606700,10.4180241703026,10.5613914753986,10.3224459669054,10.5272564027567,2353444.53028734,0.0,1.0
2005-12-06,15.62,15.76,15.15,15.26,2048300,10.6637966933242,10.7593748967215,10.3429270104905,10.4180241703026,3000286.56960699,0.0,1.0
2005-12-07,16.28,16.38,16.0,16.0,4345600,11.1143796521971,11.1826497974808,10.9232232454025,10.9232232454025,6365300.64779772,0.0,1.0
2005-12-08,16.74,16.76,16.38,16.4,2617300,11.4284223205024,11.4420763495591,11.1826497974808,11.1963038265376,3833740.19363978,0.0,1.0
2005-12-09,16.63,17.17,16.47,16.97,3633100,11.3533251606902,11.7219839452226,11.2440929282362,11.585443654655,5321652.65636829,0.0,1.0
2005-12-12,16.92,17.66,16.71,17.62,5068900,11.5513085820132,12.056507657113,11.4079412769173,12.0291995989995,7424768.14562359,0.0,1.0
2005-12-13,16.82,16.93,16.59,16.78,2308900,11.4830384367294,11.5581355965415,11.3260171025767,11.4557303786159,3382005.39987578,0.0,1.0
2005-12-14,16.36,17.08,16.25,16.72,2657000,11.1689957684241,11.6605408144672,11.0938986086119,11.4147682914456,3891891.52733767,0.0,1.0
2005-12-15,16.38,16.76,16.31,16.64,2308600,11.1826497974808,11.4420763495591,11.1348606957822,11.3601521752186,3381565.96914256,0.0,1.0
2005-12-16,16.65,16.73,16.38,16.41,2425200,11.366979189747,11.421595305974,11.1826497974808,11.203130841066,3552358.04745929,0.0,1.0
2005-12-19,16.84,17.35,16.81,17.18,2348400,11.4966924657861,11.8448702067334,11.476211422201,11.728810959751,3439863.77975154,0.0,1.0
2005-12-20,16.25,16.99,16.12,16.93,2241400,11.0938986086119,11.5990976837118,11.005147419743,11.5581355965415,3283133.48489826,0.0,1.0
2005-12-21,16.64,16.64,16.19,16.26,1715900,11.3601521752186,11.3601521752186,11.0529365214417,11.1007256231403,2513397.31718432,0.0,1.0
2005-12-22,17.1,17.1,16.79,16.93,1668900,11.6741948435239,11.6741948435239,11.4625573931443,11.5581355965415,2444553.16897775,0.0,1.0
2005-12-23,17.11,17.26,16.95,16.95,1016200,11.6810218580523,11.783427075978,11.5717896255983,11.5717896255983,1488498.37037281,0.0,1.0
2005-12-27,17.08,17.3,16.95,17.18,1026300,11.6605408144672,11.8107351340915,11.5717896255983,11.728810959751,1503292.53839166,0.0,1.0
2005-12-28,17.45,17.45,17.16,17.35,1096500,11.9131403520171,11.9131403520171,11.7151569306942,11.8448702067334,1606119.3299683,0.0,1.0
2005-12-29,17.79,17.85,17.2,17.44,1036600,12.1452588459819,12.1862209331522,11.7424649888077,11.9063133374887,1518379.66023268,0.0,1.0
2005-12-30,17.63,18.0,17.56,17.79,903800,12.0360266135279,12.2886261510778,11.9882375118293,12.1452588459819,1323858.32232134,0.0,1.0
2006-01-03,19.27,19.5,18.27,18.36,3321500,13.1556569961817,13.3126783303343,12.472955543344,12.5343986740994,4865230.60144977,0.0,1.0
2006-01-04,19.18,19.25,18.91,19.05,2157100,13.0942138654263,13.1420029671249,12.9098844731601,13.0054626765574,3159653.44885965,0.0,1.0
2006-01-05,18.66,18.8,18.2,18.5,2043300,12.7392091099507,12.834787313348,12.4251664416454,12.6299768774967,2992962.72405309,0.0,1.0
2006-01-06,19.65,19.65,19.0,19.02,2075800,13.41508354826,13.41508354826,12.9713276039155,12.9849816329722,3040567.72015338,0.0,1.0
2006-01-09,19.33,19.56,19.05,19.38,1527900,13.1966190833519,13.3536404175046,13.0054626765574,13.2307541559938,2238020.72435801,0.0,1.0
2006-01-10,19.2,19.34,18.72,19.29,1674900,13.107867894483,13.2034460978803,12.7801711971209,13.1693110252384,2453341.78364241,0.0,1.0
2006-01-11,19.36,19.36,18.89,19.2,1112900,13.217100126937,13.217100126937,12.8962304441033,13.107867894483,1630141.54338506,0.0,1.0
2006-01-12,18.58,19.04,18.43,18.92,1880900,12.6845929937237,12.998635662029,12.582187775798,12.9167114876885,2755084.22046271,0.0,1.0
2006-01-13,19.65,19.76,19.14,19.22,2488000,13.41508354826,13.4901807080721,13.0669058073128,13.1215219235398,3644345.54761615,0.0,1.0
2006-01-17,20.04,20.35,19.69,20.07,3491100,13.6813371148667,13.8929745652463,13.4423916063735,13.7018181584518,5113655.44263775,0.0,1.0
2006-01-18,19.92,20.19,19.53,20.06,3619700,13.5994129405261,13.7837423327923,13.3331593739194,13.6949911439234,5302024.75028386,0.0,1.0
2006-01-19,20.68,20.88,20.24,20.64,2100800,14.1182660446828,14.2548063352503,13.8178774054342,14.0909579865692,3077186.94792283,0.0,1.0
2006-01-20,20.31,21.2,20.05,21.0,3352300,13.8656665071328,14.4732708001583,13.688164129395,14.3367305095908,4910345.49006176,0.0,1.0
2006-01-23,20.6,21.06,20.25,21.06,2518900,14.0636499284557,14.3776925967611,13.8247044199626,14.3776925967611,3689606.91313922,0.0,1.0
2006-01-24,20.68,20.84,20.1,20.44,1671700,14.1182660446828,14.2274982771368,13.7222992020369,13.9544176960017,2448654.52248791,0.0,1.0
2006-01-25,21.45,21.58,20.91,21.44,2618100,14.6439461633677,14.7326973522366,14.2752873788354,14.6371191488394,3834912.00892842,0.0,1.0
2006-01-26,21.62,21.85,21.44,21.68,3540500,14.7600054103502,14.9170267445028,14.6371191488394,14.8009674975204,5186015.0367102,0.0,1.0
2006-01-27,21.76,22.39,21.45,22.12,2357700,14.8555836137474,15.2856855290351,14.6439461633677,15.101356136769,3453486.13248177,0.0,1.0
2006-01-30,22.41,22.41,21.83,21.95,2022500,15.2993395580919,15.2993395580919,14.9033727154461,14.9852968897866,2962495.52654891,0.0,1.0
2006-01-31,23.58,23.95,22.92,22.98,3741200,16.098100257912,16.3506997954619,15.6475172990391,15.6884793862094,5479994.19724338,0.0,1.0
2006-02-01,24.02,24.17,23.4,24.05,3688600,16.3984888971605,16.5008941150862,15.9752139964012,16.4189699407457,5402947.34201648,0.0,1.0
2006-02-02,23.93,24.08,23.1,24.0,3447500,16.3370457664051,16.4394509843308,15.7704035605499,16.3848348681038,5049791.50940785,0.0,1.0
2006-02-03,22.4,23.43,22.16,23.32,3850300,15.2925125435635,15.9956950399863,15.1286641948825,15.9205978801742,5639800.50722931,0.0,1.0
2006-02-06,23.83,23.9,22.96,22.96,2522600,16.2687756211214,16.31656472282,15.6748253571526,15.6748253571526,3695026.55884908,0.0,1.0
2006-02-07,21.68,23.16,21.41,23.15,4849200,14.8009674975204,15.8113656477201,14.6166381052542,15.8045386331918,7102958.37198565,0.0,1.0
2006-02-08,22.0,22.32,21.41,21.97,3395800,15.0194319624285,15.2378964273365,14.6166381052542,14.9989509188433,4974062.9463806,0.0,1.0
2006-02-09,22.86,23.08,22.68,22.84,2400900,15.6065552118688,15.7567495314931,15.4836689503581,15.5929011828121,3516764.15806739,0.0,1.0
2006-02-10,22.51,23.26,21.56,23.18,6015200,15.3676097033757,15.8796357930039,14.7190433231799,15.8250196767769,8810879.155153,0.0,1.0
2006-02-13,21.58,22.5,21.17,22.27,2470400,14.7326973522366,15.3607826888473,14.4527897565732,15.2037613546946,3618565.61126647,0.0,1.0
2006-02-14,21.57,22.0,21.29,21.57,2742200,14.7258703377083,15.0194319624285,14.5347139309137,14.7258703377083,4016689.85557597,0.0,1.0
2006-02-15,20.91,21.87,20.51,21.6,2994200,14.3200999021997,14.9775506868057,14.0461620752805,14.7926426536352,4372086.9566268,0.06564,1.0
2006-02-16,21.31,21.6,20.85,20.91,2094400,14.5940377291188,14.7926426536352,14.2790092281618,14.3200999021997,3058212.18420921,0.0,1.0
2006-02-17,22.58,22.68,22.12,22.2,2881100,15.4637903295872,15.532274786317,15.1487618286302,15.203549394014,4206939.99423469,0.0,1.0
2006-02-21,22.94,23.04,22.61,22.73,2402100,15.7103343738145,15.7788188305443,15.4843356666062,15.5665170146819,3507511.21451915,0.0,1.0
2006-02-22,23.03,23.18,22.64,22.94,1441700,15.7719703848713,15.874697069966,15.5048810036251,15.7103343738145,2105149.21026279,0.0,1.0
2006-02-23,22.54,23.2,22.48,23.1,1777000,15.4363965468953,15.8883939613119,15.3953058728574,15.8199095045821,2594749.35606367,0.0,1.0
2006-02-24,23.18,23.18,22.5,22.8,1475000,15.874697069966,15.874697069966,15.4090027642034,15.6144561343928,2153773.38221379,0.0,1.0
2006-02-27,22.48,22.89,22.33,22.7,1005500,15.3953058728574,15.6760921454496,15.2925791877627,15.545971677663,1468216.36326507,0.0,1.0
2006-02-28,22.23,22.63,21.78,22.36,1510400,15.2240947310329,15.4980325579521,14.9159146757489,15.3131245247817,2205463.94338693,0.0,1.0
2006-03-01,23.2,23.48,22.23,22.23,3562600,15.8883939613119,16.0801504401554,15.2240947310329,15.2240947310329,5202056.30608466,0.0,1.0
2006-03-02,21.57,22.4,21.01,21.6,13305000,14.7720973166163,15.3405183074736,14.3885843589295,14.7926426536352,19427766.0002404,0.0,1.0
2006-03-03,20.73,21.05,20.57,20.77,8580000,14.196827880086,14.4159781416214,14.0872527493184,14.224221662778,12528390.2504369,0.0,1.0
2006-03-06,19.65,20.72,19.17,20.39,4586200,13.4571957474043,14.1899794344131,13.1284703551013,13.9639807272048,6696702.02407382,0.0,1.0
2006-03-07,19.0,19.39,18.78,19.08,4056400,13.0120467786606,13.2791361599068,12.8613809738551,13.0668343440445,5923095.82888953,0.0,1.0
2006-03-08,18.7,18.95,18.16,18.69,5971900,12.8065934084713,12.9778045502957,12.4367773421304,12.7997449627983,8720080.85507966,0.0,1.0
2006-03-09,18.71,19.39,18.7,19.18,4794400,12.8134418541442,13.2791361599068,12.8065934084713,13.1353188007743,7000712.61266836,0.0,1.0
2006-03-10,19.0,19.21,18.35,18.5,2719200,13.0120467786606,13.1558641377932,12.566897809917,12.6696244950117,3970535.98706153,0.0,1.0
2006-03-13,19.26,19.62,19.09,19.28,1887700,13.1901063661581,13.4366504103854,13.0736827897174,13.2038032575041,2756391.87363049,0.0,1.0
2006-03-14,19.8,19.87,19.33,19.45,2336800,13.559922432499,13.6078615522098,13.238045485869,13.3202268339447,3412161.11156419,0.0,1.0
2006-03-15,20.22,20.25,19.7,20.16,2227400,13.8475571507641,13.868102487783,13.4914379757692,13.8064664767262,3252416.83494441,0.0,1.0
2006-03-16,19.76,20.14,19.56,20.12,2158900,13.5325286498071,13.7927695853803,13.3955597363475,13.7790726940343,3152394.13888905,0.0,1.0
2006-03-17,20.01,20.11,19.75,20.05,1712900,13.7037397916315,13.7722242483613,13.5256802041341,13.7311335743235,2501151.47552137,0.0,1.0
2006-03-20,19.76,20.33,19.76,20.1,1314300,13.5325286498071,13.9228900531669,13.5325286498071,13.7653758026884,1919121.59745327,0.0,1.0
2006-03-21,19.46,19.94,19.13,19.77,1927900,13.3270752796177,13.6558006719207,13.1010765724094,13.53937709548,2815091.32445421,0.0,1.0
2006-03-22,19.72,19.87,19.56,19.68,1134900,13.5051348671151,13.6078615522098,13.3955597363475,13.4777410844232,1657164.34676233,0.0,1.0
2006-03-23,20.0,20.0,19.46,19.67,1820900,13.6968913459586,13.6968913459586,13.3270752796177,13.4708926387502,2658851.49265972,0.0,1.0
2006-03-24,20.52,20.57,19.88,19.99,2826200,14.0530105209535,14.0872527493184,13.6147099978828,13.6900429002856,4126775.81885601,0.0,1.0
2006-03-27,21.03,21.35,20.62,20.75,3452900,14.4022812502754,14.6214315118108,14.1214949776833,14.210524771432,5041873.97386171,0.0,1.0
2006-03-28,20.31,20.85,20.27,20.75,1504000,13.9091931618209,14.2790092281618,13.881799379129,14.210524771432,2196118.75718613,0.0,1.0
2006-03-29,21.01,21.08,20.2929,20.32,1717000,14.3885843589295,14.4365234786403,13.8974823197201,13.9160416074939,2507138.23543124,0.0,1.0
2006-03-30,22.18,22.27,21.5,21.62,4151500,15.189852502668,15.2514885137249,14.7241581969055,14.8063395449812,6061959.45509192,0.0,1.0
2006-03-31,21.98,22.34,21.61,21.86,1914100,15.0528835892085,15.2994276334357,14.7994910993082,14.9707022411327,2794940.76670875,0.0,1.0
2006-04-03,22.55,23.0,22.24,22.3,2827000,15.4432449925683,15.7514250478523,15.2309431767059,15.2720338507438,4127943.96713111,0.0,1.0
2006-04-04,22.5,22.9,22.32,22.55,1390600,15.4090027642034,15.6829405911226,15.2857307420898,15.4432449925683,2030533.73919085,0.0,1.0
2006-04-05,23.02,23.08,22.68,22.78,2107900,15.7651219391983,15.8062126132362,15.532274786317,15.6007592430468,3077924.68635149,0.0,1.0
2006-04-06,23.49,23.49,23.01,23.33,2883600,16.0869988858283,16.0869988858283,15.7582734935253,15.9774237550607,4210590.45759438,0.0,1.0
2006-04-07,22.95,23.11,22.41,22.96,2714700,15.7171828194874,15.8267579502551,15.3473667531466,15.7240312651604,3963965.1530141,0.0,1.0
2006-04-10,21.89,23.31,21.66,23.25,5114200,14.9912475781516,15.9637268637147,14.8337333276731,15.9226361896768,7467679.88563919,0.0,1.0
2006-04-11,21.65,22.9,21.63,22.54,4351000,14.8268848820001,15.6829405911226,14.8131879906542,15.4363965468953,6353266.43119474,0.0,1.0
2006-04-12,22.96,22.96,22.25,22.29,2751600,15.7240312651604,15.7240312651604,15.2377916223789,15.2651854050708,4017845.99220304,0.0,1.0
2006-04-13,23.18,23.18,22.47,22.75,2114400,15.874697069966,15.874697069966,15.3884574271844,15.5802139060279,3087415.89108667,0.0,1.0
2006-04-17,24.0,24.15,23.41,23.64,2184500,16.4362696151503,16.538996300245,16.0322113204445,16.189725570923,3189774.88369222,0.0,1.0
2006-04-18,24.84,24.99,24.23,24.36,2871800,17.0115390516805,17.1142657367752,16.5937838656288,16.6828136593775,4193360.27053667,0.0,1.0
2006-04-19,25.9,25.9,24.78,24.87,3746800,17.7374742930163,17.7374742930163,16.9704483776427,17.0320843886995,5471022.44642621,0.0,1.0
2006-04-20,23.85,26.14,23.78,26.0237,7941000,16.3335429300556,17.9018369891678,16.2856038103447,17.8221895659911,11595331.8157015,0.0,1.0
2006-04-21,25.89,26.2,24.43,24.75,4536900,17.7306258473434,17.9429276632057,16.7307527790884,16.9499030406237,6624714.88662084,0.0,1.0
2006-04-24,24.97,25.56,24.77,25.21,3006700,17.1005688454293,17.504627140135,16.9635999319697,17.2649315415808,4390339.27342522,0.0,1.0
2006-04-25,25.08,25.35,24.55,25.03,2948500,17.175901747832,17.3608097810025,16.8129341271641,17.1416595194671,4305356.48641178,0.0,1.0
2006-04-26,25.7,25.89,24.84,24.92,2712400,17.6005053795568,17.7306258473434,17.0115390516805,17.0663266170644,3960606.72672317,0.0,1.0
2006-04-27,24.43,25.74,24.41,24.94,2806800,16.7307527790884,17.6278991622487,16.7170558877424,17.0800235084103,4098448.22318486,0.0,1.0
2006-04-28,25.41,25.54,24.79,24.94,3408400,17.4019004550404,17.4909302487891,16.9772968233156,17.0800235084103,4976895.7260593,0.0,1.0
2006-05-01,25.39,26.05,25.28,25.6,1879500,17.3882035636944,17.840200978111,17.3128706612916,17.532020922827,2744418.35381073,0.0,1.0
2006-05-02,25.74,25.8,24.86,25.39,2567800,17.6278991622487,17.6689898362865,17.0252359430265,17.3882035636944,3749463.92599903,0.0,1.0
2006-05-03,25.35,25.81,24.8101,25.55,1988200,17.3608097810025,17.6758382819595,16.9910621991183,17.4977786944621,2903140.5006898,0.0,1.0
2006-05-04,25.07,25.23,24.51,24.68,2631700,17.1690533021591,17.2786284329267,16.7855403444722,16.9019639209129,3842769.76947256,0.0,1.0
2006-05-05,24.2,25.01,23.7,24.95,3213500,16.5732385286099,17.1279626281212,16.2308162449609,17.0868719540833,4692305.60253831,0.0,1.0
2006-05-08,23.42,23.49,22.56,23.36,3861700,16.0390597661175,16.0869988858283,15.4500934382413,15.9979690920796,5638797.74243728,0.0,1.0
2006-05-09,24.9,25.17,23.62,23.63,4604000,17.0526297257184,17.2375377588889,16.1760286795771,16.18287712525,6722693.32319478,0.0,1.0
2006-05-10,25.4,25.4799,24.68,24.91,3263800,17.3950520093674,17.4497710902945,16.9019639209129,17.0594781713914,4765752.92533516,0.0,1.0
2006-05-11,26.33,26.95,25.77,25.9,5795800,18.0319574569544,18.4565610886792,17.6484444992676,17.7374742930163,8462942.21602355,0.0,1.0
2006-05-12,24.76,26.43,24.34,26.2,4980400,16.9567514862967,18.1004419136842,16.6691167680316,17.9429276632057,7272307.08662886,0.0,1.0
2006-05-15,23.2,24.03,22.37,23.02,6381200,15.8883939613119,16.4568149521692,15.3199729704547,15.7651219391983,9317734.71632724,0.0,1.0
2006-05-16,22.53,23.59,21.81,22.68,4707600,15.4295481012223,16.1554833425581,14.9364600127678,15.532274786317,6873968.52482011,0.0,1.0
2006-05-17,22.57,23.73,22.21,23.7,7160100,15.4569418839142,16.2513615819798,15.210397839687,16.2308162449609,10455073.0806705,0.0,1.0
2006-05-18,22.47,23.15,22.24,22.58,3384400,15.3884574271844,15.854151732947,15.2309431767059,15.4637903295872,4941851.27780636,0.0,1.0
2006-05-19,21.33,22.28,19.9,22.28,7990600,14.6077346204648,15.2583369593978,13.6284068892288,15.2583369593978,11667757.0087577,0.0,1.0
2006-05-22,20.55,20.7,19.27,20.16,6937400,14.0735558579724,14.1762825430671,13.1969548118311,13.8064664767262,10129889.8045898,0.0,1.0
2006-05-23,20.69,21.55,20.2,20.85,3336300,14.1694340973941,14.7584004252704,13.8338602594181,14.2790092281618,4871616.36276603,0.0,1.0
2006-05-24,19.82,20.53,19.46,19.65,3930300,13.5736193238449,14.0598589666265,13.3270752796177,13.4571957474043,5738966.45702705,0.0,1.0
2006-05-25,21.09,21.18,20.15,20.25,2647000,14.4433719243133,14.5050079353701,13.7996180310533,13.868102487783,3865110.60523384,0.0,1.0
2006-05-26,21.28,21.49,20.52,21.2,2059600,14.5734923920999,14.7173097512325,14.0530105209535,14.5187048267161,3007397.73424239,0.0,1.0
2006-05-30,20.69,22.23,20.6,21.44,3196800,14.1694340973941,15.2240947310329,14.1077980863373,14.6830675228676,4667920.50729564,0.0,1.0
2006-05-31,21.91,22.15,21.55,21.69,4949900,15.0049444694976,15.1693071656491,14.7584004252704,14.8542786646921,7227771.43364072,0.0,1.0
2006-06-01,21.3,21.37,20.1901,20.7,3767900,14.5871892834459,14.6351284031567,13.8270802982019,14.1762825430671,5501832.35718192,0.0,1.0
2006-06-02,21.02,21.32,20.75,21.18,3110700,14.3954328046024,14.6008861747918,14.210524771432,14.5050079353701,4542198.54918811,0.0,1.0
2006-06-05,20.59,21.5,20.27,21.25,2310500,14.1009496406643,14.7241581969055,13.881799379129,14.552947055081,3373758.23702033,0.0,1.0
2006-06-06,19.58,19.98,19.33,19.88,3651400,13.4092566276934,13.6831944546126,13.238045485869,13.6147099978828,5331720.76462065,0.0,1.0
2006-06-07,19.13,19.81,18.81,18.92,3790500,13.1010765724094,13.566770878172,12.881926310874,12.9572592132768,5534832.54595346,0.0,1.0
2006-06-08,18.46,18.51,17.36,18.0,6402600,12.6422307123198,12.6764729406847,11.888901688292,12.3272022113627,9348982.68268609,0.0,1.0
2006-06-09,18.29,18.87,18.02,18.5,2982300,12.5258071358791,12.9230169849119,12.3408991027087,12.6696244950117,4354710.75103471,0.0,1.0
2006-06-12,17.69,18.71,16.39,18.4,2429000,12.1149003955003,12.8134418541442,11.224602458013,12.6011400382819,3546790.20026937,0.0,1.0
2006-06-13,16.46,17.11,16.16,16.44,6745200,11.2725415777239,11.7176905464675,11.0670882075345,11.2588446863779,9849242.18149727,0.0,1.0
2006-06-14,16.94,17.31,16.44,16.46,3988600,11.6012669700269,11.8546594599271,11.2588446863779,11.2725415777239,5824095.26257487,0.0,1.0
2006-06-15,17.94,18.02,17.11,17.37,4590800,12.2861115373248,12.3408991027087,11.7176905464675,11.895750133965,6703418.87665566,0.0,1.0
2006-06-16,18.09,18.43,17.56,18.19,4794200,12.3888382224195,12.6216853753008,12.0258706017516,12.4573226791493,7000420.57559958,0.0,1.0
2006-06-19,17.28,17.92,17.26,17.8,2089500,11.8341141229082,12.2724146459789,11.8204172315622,12.1902332979031,3051057.27602422,0.0,1.0
2006-06-20,18.07,18.22,17.45,17.56,2556100,12.3751413310736,12.4778680161682,11.9505376993488,12.0258706017516,3732379.7574757,0.0,1.0
2006-06-21,19.51,19.89,18.07,18.07,4864800,13.3613175079826,13.6215584435558,12.3751413310736,12.3751413310736,7103509.66087705,0.0,1.0
2006-06-22,20.35,20.83,19.65,19.65,6063700,13.9365869445128,14.2653123368158,13.4571957474043,13.4571957474043,8854125.86964733,0.0,1.0
2006-06-23,20.4,20.68,19.3,19.67,3076500,13.9708291728777,14.1625856517212,13.21750014885,13.4708926387502,4492260.21042763,0.0,1.0
2006-06-26,20.99,20.99,20.54,20.8,3368000,14.3748874675835,14.3748874675835,14.0667074122994,14.2447669997969,4917904.23816682,0.0,1.0
2006-06-27,20.58,21.09,20.56,20.61,4256400,14.0941011949914,14.4433719243133,14.0804043036454,14.1146465320103,6215132.89766424,0.0,1.0
2006-06-28,20.72,21.05,20.5,20.7,2362000,14.1899794344131,14.4159781416214,14.0393136296075,14.1762825430671,3448957.78222981,0.0,1.0
2006-06-29,22.5,22.51,20.89,20.89,3199300,15.4090027642034,15.4158512098764,14.3064030108537,14.3064030108537,4671570.97065531,0.0,1.0
2006-06-30,22.9,23.01,22.54,22.96,2661900,15.6829405911226,15.7582734935253,15.4363965468953,15.7240312651604,3886867.36685754,0.0,1.0
2006-07-03,23.89,23.89,23.27,23.42,1330600,16.3609367127475,16.3609367127475,15.9363330810228,16.0390597661175,1942922.61855842,0.0,1.0
2006-07-05,23.15,23.93,22.83,23.92,3908600,15.854151732947,16.3883304954394,15.6350014714117,16.3814820497664,5707280.43506498,0.0,1.0
2006-07-06,23.63,23.69,23.11,23.3,2500000,16.18287712525,16.2239677992879,15.8267579502551,15.9568784180417,3650463.3596844,0.0,1.0
2006-07-07,23.51,24.48,23.4,23.63,2945500,16.1006957771743,16.7649950074533,16.0253628747715,16.18287712525,4300975.93038015,0.0,1.0
2006-07-10,23.58,23.86,23.19,23.33,2042000,16.1486348968851,16.3403913757286,15.881545515639,15.9774237550607,2981698.47219022,0.0,1.0
2006-07-11,24.1,24.1,23.51,23.74,1812400,16.5047540718801,16.5047540718801,16.1006957771743,16.2582100276528,2646439.91723679,0.0,1.0
2006-07-12,23.9,24.48,23.63,24.08,3293800,16.3677851584205,16.7649950074533,16.18287712525,16.4910571805341,4809558.48565138,0.0,1.0
2006-07-13,22.95,23.7,22.67,23.59,2524700,15.7171828194874,16.2308162449609,15.525426340644,16.1554833425581,3686529.93767809,0.0,1.0
2006-07-14,23.14,23.35,22.79,23.2,1705300,15.8473032872741,15.9911206464066,15.6076076887198,15.8883939613119,2490054.06690791,0.0,1.0
2006-07-17,23.35,23.71,23.2,23.22,3593200,15.9911206464066,16.2376646906339,15.8883939613119,15.9020908526579,5246737.97760719,0.0,1.0
2006-07-18,22.7,23.57,22.39,23.47,2705800,15.545971677663,16.1417864512122,15.3336698618006,16.0733019944824,3950969.50345361,0.0,1.0
2006-07-19,23.5,23.5,22.36,22.47,3332400,16.0938473315013,16.0938473315013,15.3131245247817,15.3884574271844,4865921.63992491,0.0,1.0
2006-07-20,22.12,23.19,22.12,23.04,2451900,15.1487618286302,15.881545515639,15.1487618286302,15.7788188305443,3580228.44464406,0.0,1.0
2006-07-21,20.61,22.13,20.61,22.12,5245600,14.1146465320103,15.1556102743031,14.1146465320103,15.1487618286302,7659548.23982418,0.0,1.0
2006-07-24,20.89,20.94,20.01,20.3,3383700,14.3064030108537,14.3406452392186,13.7037397916315,13.9023447161479,4940829.14806564,0.0,1.0
2006-07-25,21.04,21.23,20.26,20.75,2505000,14.4091296959484,14.539250163735,13.874950933456,14.210524771432,3657764.28640376,0.0,1.0
2006-07-26,21.13,21.33,20.43,20.57,2255800,14.4707657070052,14.6077346204648,13.9913745098967,14.0872527493184,3293886.09871043,0.0,1.0
2006-07-27,20.45,21.522,20.31,21.45,2453700,14.0050714012426,14.739224777386,13.9091931618209,14.6899159685406,3582856.77826305,0.0,1.0
2006-07-28,21.19,21.28,20.6501,20.76,1553500,14.5118563810431,14.5734923920999,14.1421087991589,14.217373217105,2268397.93170788,0.0,1.0
2006-07-31,20.85,21.19,20.76,21.0,1550700,14.2790092281618,14.5118563810431,14.217373217105,14.3817359132565,2264309.41274504,0.0,1.0
2006-08-01,21.74,21.8,20.71,20.9,2244000,14.888520893057,14.9296115670948,14.1831309887401,14.3132514565267,3276655.9116527,0.0,1.0
2006-08-02,22.81,22.9,21.61,22.16,2731000,15.6213045800657,15.6829405911226,14.7994910993082,15.1761556113221,3987766.17411924,0.0,1.0
2006-08-03,21.73,22.25,21.5,22.2,2646100,14.881672447384,15.2377916223789,14.7241581969055,15.203549394014,3863796.43842434,0.0,1.0
2006-08-04,21.14,22.1,21.07,22.0,2036800,14.4776141526782,15.1350649372842,14.4296750329673,15.0665804805544,2974105.50840207,0.0,1.0
2006-08-07,21.37,21.8,21.21,21.33,1051400,14.6351284031567,14.9296115670948,14.5255532723891,14.6077346204648,1535238.87054887,0.0,1.0
2006-08-08,21.1,21.54,20.96,21.2,1952400,14.4502203699863,14.7515519795974,14.3543421305646,14.5187048267161,2850865.86537912,0.0,1.0
2006-08-09,21.46,21.9,21.16,21.6,2012500,14.6967644142135,14.9980960238246,14.4913110440242,14.7926426536352,2938623.00454595,0.0,1.0
2006-08-10,21.38,21.5,21.04,21.36,1476600,14.6419768488297,14.7241581969055,14.4091296959484,14.6282799574837,2156109.67876399,0.0,1.0
2006-08-11,20.65,21.61,20.48,21.36,1990700,14.1420403147022,14.7994910993082,14.0256167382616,14.6282799574837,2906790.96404949,0.0,1.0
2006-08-14,19.99,20.4,19.87,20.09,2504700,13.6900429002856,13.9708291728777,13.6078615522098,13.7585273570154,3657326.2308006,0.0,1.0
2006-08-15,20.12,20.25,19.86,19.91,2414500,13.7790726940343,13.868102487783,13.6010131065369,13.6352553349017,3525617.51278319,0.0,1.0
2006-08-16,20.15,20.54,20.07,20.33,2914300,13.7996180310533,14.0667074122994,13.7448304656694,13.9228900531669,4255418.14765128,0.0,1.0
2006-08-17,19.56,20.27,19.36,20.1,2458900,13.3955597363475,13.881799379129,13.2585908228879,13.7653758026884,3590449.74205118,0.0,1.0
2006-08-18,19.33,19.4,18.72,19.25,3192500,13.238045485869,13.2859846055798,12.8202902998172,13.1832579204851,4661641.71031695,0.0,1.0
2006-08-21,20.53,20.67,19.64,19.68,2518600,14.0598589666265,14.1557372060482,13.4503473017313,13.4777410844232,3677622.80708044,0.0,1.0
2006-08-22,20.57,20.86,20.24,20.39,1783700,14.0872527493184,14.2858576738348,13.8612540421101,13.9639807272048,2604532.59786762,0.0,1.0
2006-08-23,20.5,21.07,20.29,20.92,1625000,14.1438140621315,14.5370810872737,13.9989262107633,14.4335897648679,2355269.9331074,0.15259,1.0
2006-08-24,20.26,20.82,20.19,20.63,1366100,13.9782279462822,14.3645955499306,13.9299319958261,14.2335065415499,1980021.08038032,0.0,1.0
2006-08-25,20.44,20.75,20.31,20.39,959700,14.1024175331692,14.3162995994746,14.0127250537508,14.0679204257006,1390986.18757118,0.0,1.0
2006-08-28,19.88,20.25,19.8,20.2,1427300,13.7160499295207,13.9713285247885,13.6608545575709,13.9368314173198,2068724.16955335,0.0,1.0
2006-08-29,19.83,19.89,19.27,19.82,1915600,13.6815528220521,13.7229493510144,13.2951852184036,13.6746534005584,2776464.6669911,0.0,1.0
2006-08-30,20.13,20.25,19.8,20.2,1987200,13.8885354668638,13.9713285247885,13.6608545575709,13.9368314173198,2880241.48373601,0.0,1.0
2006-08-31,19.88,20.1,19.53,20.1,2340300,13.7160499295207,13.8678372023826,13.4745701772404,13.8678372023826,3392023.52273923,0.0,1.0
2006-09-01,20.33,20.75,19.75,19.99,1773500,14.0265238967382,14.3162995994746,13.6263574501023,13.7919435659517,2570505.37007137,0.0,1.0
2006-09-05,21.96,22.05,21.0,21.05,3644400,15.151129600215,15.2132243936585,14.4887851368177,14.5232822442863,5282181.996441,0.0,1.0
2006-09-06,21.64,22.1088,21.55,21.6,1982500,14.9303481124159,15.2537929920416,14.8682533189724,14.902750426441,2873429.31839103,0.0,1.0
2006-09-07,20.51,21.03,20.39,20.78,2612200,14.1507134836252,14.5094834012988,14.0679204257006,14.3369978639558,3786114.53493118,0.0,1.0
2006-09-08,19.6,20.1,19.5,19.88,2950600,13.5228661276965,13.8678372023826,13.4538719127592,13.7160499295207,4276590.43977027,0.0,1.0
2006-09-11,18.18,18.71,18.12,18.4,4793700,12.5431482755879,12.9088176147552,12.5017517466255,12.6949355484498,6947973.83282271,0.0,1.0
2006-09-12,17.91,18.27,17.63,17.91,4202400,12.3568638952573,12.6052430690314,12.1636800934331,12.3568638952573,6090945.45654804,0.0,1.0
2006-09-13,17.96,18.18,17.6,17.66,3099200,12.391361002726,12.5431482755879,12.1429818289519,12.1843783579143,4491970.81642242,0.0,1.0
2006-09-14,17.32,18.1,17.27,18.01,5216000,11.9497980271277,12.4879529036381,11.9153009196591,12.4258581101946,7560054.13605428,0.0,1.0
2006-09-15,17.59,17.8,17.25,17.62,3907200,12.1360824074582,12.2809702588264,11.9015020766716,12.1567806719394,5663083.49700753,0.0,1.0
2006-09-18,18.06,18.06,17.23,17.68,3390500,12.4603552176632,12.4603552176632,11.8877032336842,12.1981772009017,4914180.12812346,0.0,1.0
2006-09-19,17.56,18.16,17.56,18.06,2575900,12.115384142977,12.5293494326004,12.115384142977,12.4603552176632,3733501.42811777,0.0,1.0
2006-09-20,17.6,18.13,17.5724,17.8,2046600,12.1429818289519,12.5086511681192,12.1239394256293,12.2809702588264,2966335.65852161,0.0,1.0
2006-09-21,17.48,17.84,17.29,17.73,2841400,12.0601887710273,12.3085679448013,11.9290997626465,12.2326743083703,4118316.30026544,0.0,1.0
2006-09-22,17.87,18.16,17.77,17.93,2342600,12.3292662092824,12.5293494326004,12.2602719943452,12.3706627382448,3395357.13556764,0.0,1.0
2006-09-25,17.76,17.87,17.28,17.87,2030700,12.2533725728515,12.3292662092824,11.9222003411528,12.3292662092824,2943290.2480992,0.0,1.0
2006-09-26,18.39,18.47,17.94,18.13,1914600,12.688036126956,12.7432314989058,12.3775621597385,12.5086511681192,2775015.27010919,0.0,1.0
2006-09-27,18.64,18.8,18.0,18.48,2468800,12.8605216642991,12.9709124081987,12.4189586887008,12.7501309203995,3578271.02206495,0.0,1.0
2006-09-28,18.3,18.71,18.22,18.46,1660900,12.6259413335125,12.9088176147552,12.5707459615627,12.7363320774121,2407303.28116805,0.0,1.0
2006-09-29,17.84,18.22,17.76,17.88,1676900,12.3085679448013,12.5707459615627,12.2533725728515,12.3361656307762,2430493.63127864,0.0,1.0
2006-10-02,18.52,18.81,18.28,18.28,2532400,12.7777286063744,12.9778118296924,12.6121424905251,12.6121424905251,3670452.66375458,0.0,1.0
2006-10-03,17.43,17.87,17.39,17.78,3201900,12.0256916635587,12.3292662092824,11.9980939775838,12.2671714158389,4640823.8761948,0.0,1.0
2006-10-04,17.91,17.97,17.23,17.4,4975500,12.3568638952573,12.3982604242197,11.8877032336842,12.0049933990775,7211474.1859544,0.0,1.0
2006-10-05,18.05,18.29,17.65,17.81,2872100,12.4534557961695,12.6190419120188,12.1774789364205,12.2878696803201,4162812.78454015,0.0,1.0
2006-10-06,17.86,17.96,17.45,17.76,3032700,12.3223667877887,12.391361002726,12.0394905065461,12.2533725728515,4395585.92377528,0.0,1.0
2006-10-09,17.7,17.97,17.41,17.95,2798400,12.2119760438892,12.3982604242197,12.0118928205712,12.3844615812322,4055992.23434322,0.0,1.0
2006-10-10,17.75,17.85,17.39,17.7,2761900,12.2464731513578,12.315467366295,11.9980939775838,12.2119760438892,4003089.24815342,0.0,1.0
2006-10-11,17.2,17.55,17.17,17.39,3817800,11.867004969203,12.1084847214833,11.8463067047219,11.9980939775838,5533507.41576459,0.0,1.0
2006-10-12,17.39,17.47,17.0,17.14,3590000,11.9980939775838,12.0532893495335,11.7290165393286,11.8256084402407,5203334.80606495,0.0,1.0
2006-10-13,17.56,17.69,17.32,17.63,3674500,12.115384142977,12.2050766223954,11.9497980271277,12.1636800934331,5325808.84258657,0.0,1.0
2006-10-16,17.45,17.57,17.07,17.57,2886800,12.0394905065461,12.1222835644708,11.7773124897846,12.1222835644708,4184118.91870427,0.0,1.0
2006-10-17,17.29,17.35,16.8404,17.35,2632900,11.9290997626465,11.9704962916089,11.6189017722888,11.9704962916089,3816117.05038676,0.0,1.0
2006-10-18,16.96,17.34,16.93,17.26,2689200,11.7014188533537,11.9635968701151,11.6807205888725,11.9084014981654,3897718.09483841,0.0,1.0
2006-10-19,17.3,17.45,16.94,17.07,3741300,11.9359991841403,12.0394905065461,11.6876200103662,11.7773124897846,5422628.55429827,0.0,1.0
2006-10-20,16.96,17.24,16.95,17.24,3521100,11.7014188533537,11.8946026551779,11.69451943186,11.8946026551779,5103471.3609012,0.0,1.0
2006-10-23,17.01,17.05,16.61,16.75,2319600,11.7359159608223,11.7635136467972,11.4599391010734,11.5565310019855,3362021.00728365,0.0,1.0
2006-10-24,17.14,17.27,16.64,16.7,4232100,11.8256084402407,11.9153009196591,11.4806373655546,11.5220338945169,6133992.54394081,0.0,1.0
2006-10-25,17.78,18.09,17.26,17.5,3651500,12.2671714158389,12.4810534821443,11.9084014981654,12.0739876140147,5292472.71430259,0.0,1.0
2006-10-26,17.51,17.64,17.26,17.6,2662800,12.0808870355084,12.1705795149268,11.9084014981654,12.1429818289519,3859454.01715594,0.0,1.0
2006-10-27,16.73,17.05,16.65,16.92,6680500,11.5427321589981,11.7635136467972,11.4875367870483,11.6738211673788,9682695.86961473,0.0,1.0
2006-10-30,16.5,16.97,16.37,16.67,5392300,11.3840454646424,11.7083182748474,11.294352985224,11.5013356300357,7815582.80633543,0.0,1.0
2006-10-31,16.76,16.95,16.45,16.5,3781800,11.5634304234792,11.69451943186,11.3495483571738,11.3840454646424,5481329.12801575,0.0,1.0
2006-11-01,16.95,17.45,16.76,17.24,4616100,11.69451943186,12.0394905065461,11.5634304234792,11.8946026551779,6690560.9465951,0.0,1.0
2006-11-02,17.29,17.65,16.9,17.29,4411100,11.9290997626465,12.1774789364205,11.6600223243913,11.9290997626465,6393434.58580313,0.0,1.0
2006-11-03,17.47,17.73,17.37,17.59,3079500,12.0532893495335,12.2326743083703,11.9842951345963,12.1360824074582,4463417.69784878,0.0,1.0
2006-11-06,17.62,18.06,17.59,17.85,3233500,12.1567806719394,12.4603552176632,12.1360824074582,12.315467366295,4686624.81766324,0.0,1.0
2006-11-07,18.02,18.33,17.93,18.33,3091600,12.4327575316883,12.6466395979937,12.3706627382448,12.6466395979937,4480955.4001199,0.0,1.0
2006-11-08,17.76,18.16,17.64,17.76,1853500,12.2533725728515,12.5293494326004,12.1705795149268,12.2533725728515,2686457.12062435,0.0,1.0
2006-11-09,18.55,18.62,17.69,17.95,5231800,12.7984268708556,12.8467228213117,12.2050766223954,12.3844615812322,7582954.60678848,0.0,1.0
2006-11-10,17.93,18.18,17.65,18.0,4068600,12.3706627382448,12.5431482755879,12.1774789364205,12.4189586887008,5897016.15374816,0.0,1.0
2006-11-13,17.8,17.84,17.4,17.4,2155500,12.2809702588264,12.3085679448013,12.0049933990775,12.0049933990775,3124174.97896184,0.0,1.0
2006-11-14,17.59,18.01,17.42,18.01,2420300,12.1360824074582,12.4258581101946,12.0187922420649,12.4258581101946,3507975.27329221,0.0,1.0
2006-11-15,17.51,17.71,17.13,17.3,3432200,12.0808870355084,12.2188754653829,11.818709018747,11.9359991841403,4974619.97809922,0.0,1.0
2006-11-16,16.77,17.45,16.56,17.33,4221800,11.570329844973,12.0394905065461,11.4254419936048,11.9566974486214,6119063.7560571,0.0,1.0
2006-11-17,16.73,16.94,16.38,16.55,4344100,11.5427321589981,11.6876200103662,11.3012524067178,11.4185425721111,6296324.99471497,0.0,1.0
2006-11-20,16.88,17.14,16.64,16.98,3342500,11.6462234814039,11.8256084402407,11.4806373655546,11.7152176963411,4844609.07779168,0.0,1.0
2006-11-21,17.28,17.37,17.0,17.08,2234500,11.9222003411528,11.9842951345963,11.7290165393286,11.7842119112784,3238677.33263292,0.0,1.0
2006-11-22,17.3,17.69,17.27,17.45,2443000,11.9359991841403,12.2050766223954,11.9153009196591,12.0394905065461,3540876.5825116,0.0,1.0
2006-11-24,17.43,17.85,17.38,17.47,2624400,12.0256916635587,12.315467366295,11.99119455609,12.0532893495335,3803797.17689048,0.0,1.0
2006-11-27,17.6,17.88,17.59,17.81,3517200,12.1429818289519,12.3361656307762,12.1360824074582,12.2878696803201,5097818.71306177,0.0,1.0
2006-11-28,18.15,18.2,17.75,17.91,4242100,12.5224500111067,12.5569471185753,12.2464731513578,12.3568638952573,6148486.51275993,0.0,1.0
2006-11-29,18.18,18.28,17.96,17.98,2302900,12.5431482755879,12.6121424905251,12.391361002726,12.4051598457134,3337816.0793557,0.0,1.0
2006-11-30,19.13,19.42,18.38,18.54,6890600,13.1985933174915,13.3986765408095,12.6811367054623,12.7915274493619,9987214.15450453,0.0,1.0
2006-12-01,19.03,19.25,18.92,19.11,3517800,13.1295991025543,13.2813863754162,13.0537054661233,13.1847944745041,5098688.35119089,0.0,1.0
2006-12-04,19.42,19.48,18.99,19.4,2646200,13.3986765408095,13.4400730697718,13.1020014165794,13.384877697822,3835394.02891618,0.0,1.0
2006-12-05,18.95,19.24,18.75,19.05,3060100,13.0744037306045,13.2744869539225,12.93641530073,13.1433979455417,4435299.39833966,0.0,1.0
2006-12-06,18.52,18.8901,18.51,18.55,2465000,12.7777286063744,13.0330761958571,12.7708291848807,12.7984268708556,3572763.31391369,0.0,1.0
2006-12-07,18.34,18.59,18.12,18.3,3203000,12.6535390194874,12.8260245568305,12.5017517466255,12.6259413335125,4642418.21276493,0.0,1.0
2006-12-08,18.04,18.42,17.89,18.28,3031800,12.4465563746757,12.7087343914372,12.3430650522699,12.6121424905251,4394281.46658156,0.0,1.0
2006-12-11,18.16,18.34,17.76,17.85,2348900,12.5293494326004,12.6535390194874,12.2533725728515,12.315467366295,3404488.33592368,0.0,1.0
2006-12-12,17.91,18.05,17.39,17.89,3600200,12.3568638952573,12.4534557961695,11.9980939775838,12.3430650522699,5218118.65426048,0.0,1.0
2006-12-13,18.05,18.14,17.76,18.09,2412400,12.4534557961695,12.515550589613,12.2533725728515,12.4810534821443,3496525.03792509,0.0,1.0
2006-12-14,18.25,18.31,17.83,17.9,3070800,12.5914442260439,12.6328407550062,12.3016685233076,12.3499644737636,4450807.94497613,0.0,1.0
2006-12-15,18.27,18.5,17.82,18.48,7483600,12.6052430690314,12.763929763387,12.2947691018138,12.7501309203995,10846706.5054784,0.0,1.0
2006-12-18,17.92,18.37,17.85,18.27,2872500,12.3637633167511,12.6742372839686,12.315467366295,12.6052430690314,4163392.54329291,0.0,1.0
2006-12-19,18.52,18.65,18.03,18.03,3147200,12.7777286063744,12.8674210857928,12.439656953182,12.439656953182,4561541.86675423,0.0,1.0
2006-12-20,18.47,18.8,18.4,18.75,4585200,12.7432314989058,12.9709124081987,12.6949355484498,12.93641530073,6645774.58294404,0.0,1.0
2006-12-21,18.41,18.8,18.33,18.71,3158000,12.7018349699435,12.9709124081987,12.6466395979937,12.9088176147552,4577195.35307886,0.0,1.0
2006-12-22,18.5,18.98,18.21,18.98,1862400,12.763929763387,13.0951019950857,12.563846540069,13.0951019950857,2699356.75287336,0.0,1.0
2006-12-26,18.49,18.94,18.37,18.67,1281500,12.7570303418933,13.0675043091108,12.6742372839686,12.8812199287803,1857402.10417054,0.0,1.0
2006-12-27,18.87,18.89,18.68,18.84,1887900,13.0192083586547,13.0330072016422,12.888119350274,12.9985100941736,2736316.37336213,0.0,1.0
2006-12-28,18.93,19.18,18.83,19.13,1814200,13.0606048876171,13.2330904249601,12.9916106726798,13.1985933174915,2629495.82316519,0.0,1.0
2006-12-29,18.88,19.07,18.65,19.07,1538700,13.0261077801484,13.1571967885292,12.8674210857928,13.1571967885292,2230186.98219838,0.0,1.0
2007-01-03,18.33,19.2,18.12,19.01,3673700,12.6466395979937,13.2468892679476,12.5017517466255,13.1158002595668,5324649.32508102,0.0,1.0
2007-01-04,17.56,17.99,17.5,17.99,5413700,12.115384142977,12.4120592672071,12.0739876140147,12.4120592672071,7846599.89960836,0.0,1.0
2007-01-05,17.34,17.42,16.93,17.07,4850000,11.9635968701151,12.0187922420649,11.6807205888725,11.7773124897846,7029574.87727442,0.0,1.0
2007-01-08,17.3,17.46,16.94,17.31,3218800,11.9359991841403,12.0463899280398,11.6876200103662,11.942898605634,4665318.68349912,0.0,1.0
2007-01-09,17.2,17.41,16.84,17.29,3530800,11.867004969203,12.0118928205712,11.618625795429,11.9290997626465,5117530.51065577,0.0,1.0
2007-01-10,16.92,17.07,16.7,16.74,2710400,11.6738211673788,11.7773124897846,11.5220338945169,11.5496315804918,3928445.30873495,0.0,1.0
2007-01-11,17.13,17.41,16.79,16.9,3436300,11.818709018747,12.0118928205712,11.5841286879604,11.6600223243913,4980562.50531504,0.0,1.0
2007-01-12,17.32,17.38,16.96,17.02,3333100,11.9497980271277,11.99119455609,11.7014188533537,11.742815382316,4830984.74710171,0.0,1.0
2007-01-16,16.92,17.06,16.8,16.96,3293600,11.6738211673788,11.7704130682909,11.5910281094541,11.7014188533537,4773733.57026617,0.0,1.0
2007-01-17,17.0,17.27,16.5566,16.83,2986000,11.7290165393286,11.9153009196591,11.4230961902969,11.6117263739353,4327899.08938996,0.0,1.0
2007-01-18,16.63,17.24,16.52,17.24,3277500,11.4737379440608,11.8946026551779,11.3978443076299,11.8946026551779,4750398.2804674,0.0,1.0
2007-01-19,16.91,17.07,16.62,16.76,2734600,11.6669217458851,11.7773124897846,11.4668385225671,11.5634304234792,3963520.71327722,0.0,1.0
2007-01-22,16.89,17.08,16.65,16.83,2798400,11.6531229028976,11.7842119112784,11.4875367870483,11.6117263739353,4055992.23434324,0.0,1.0
2007-01-23,17.79,17.82,17.21,17.31,3659000,12.2740708373327,12.2947691018138,11.8739043906968,11.942898605634,5303343.19091689,0.0,1.0
2007-01-24,17.99,18.1,17.36,17.71,2481800,12.4120592672071,12.4879529036381,11.9773957131026,12.2188754653829,3597113.18152982,0.0,1.0
2007-01-25,16.99,17.86,16.91,17.2,7715700,11.7221171178349,12.3223667877887,11.6669217458851,11.867004969203,11183111.5217703,0.0,1.0
2007-01-26,16.77,16.95,16.56,16.87,4221300,11.570329844973,11.69451943186,11.4254419936048,11.6393240599102,6118339.05761614,0.0,1.0
2007-01-29,16.22,16.43,15.96,15.97,6979000,11.1908616628182,11.3357495141864,11.0114767039814,11.0183761254751,10115340.8388656,0.0,1.0
2007-01-30,16.28,16.45,15.85,16.02,9136300,11.2322581917805,11.3495483571738,10.9355830675505,11.0528732329438,13242124.7322149,0.0,1.0
2007-01-31,16.89,17.11,16.48,16.53,11057100,11.6531229028976,11.8049101757595,11.370246621655,11.4047437291236,16026126.2629919,0.0,1.0
2007-02-01,16.99,17.2,16.75,17.18,5909800,11.7221171178349,11.867004969203,11.5565310019855,11.8532061262156,8565645.69272496,0.0,1.0
2007-02-02,16.82,16.98,16.55,16.98,4040100,11.6048269524416,11.7152176963411,11.4185425721111,11.7152176963411,5855708.34261365,0.0,1.0
2007-02-05,16.87,17.01,16.66,16.75,4449000,11.6393240599102,11.7359159608223,11.494436208542,11.5565310019855,6448366.72762757,0.0,1.0
2007-02-06,17.15,17.16,16.93,17.1,4164800,11.8325078617344,11.8394072832281,11.6807205888725,11.7980107542658,6036448.13378813,0.0,1.0
2007-02-07,17.0,17.19,16.87,17.1,3574100,11.7290165393286,11.8601055477093,11.6393240599102,11.7980107542658,5180289.39564255,0.0,1.0
2007-02-08,17.17,17.19,16.7,16.81,6302400,11.8463067047219,11.8601055477093,11.5220338945169,11.5979275309478,9134678.90856371,0.0,1.0
2007-02-09,17.25,17.57,17.19,17.35,4828300,11.9015020766716,12.1222835644708,11.8601055477093,11.9704962916089,6998122.96493692,0.0,1.0
2007-02-12,17.22,17.65,17.07,17.47,3504300,11.8808038121905,12.1774789364205,11.7773124897846,12.0532893495335,5079121.49328507,0.0,1.0
2007-02-13,17.26,17.49,17.12,17.38,4828400,11.9084014981654,12.067088192521,11.8118095972532,11.99119455609,6998267.90462507,0.0,1.0
2007-02-14,17.43,17.6,17.25,17.5,3863200,12.1131763280991,12.2313197575756,11.9880832851238,12.1618236225894,5558870.28935596,0.1268,1.0
2007-02-15,17.79,17.87,17.5,17.69,5233300,12.3633624140495,12.4189593220384,12.1618236225894,12.2938662790632,7530346.8330106,0.0,1.0
2007-02-16,17.49,17.58,17.43,17.54,2838200,12.1548740090908,12.2174205305784,12.1131763280991,12.1896220765839,4083968.12364106,0.0,1.0
2007-02-20,17.24,17.39,17.0,17.23,2588900,11.9811336716252,12.0853778741046,11.8143429476583,11.9741840581266,3725243.13836036,0.0,1.0
2007-02-21,17.89,17.95,17.21,17.26,6702500,12.4328585490357,12.4745562300274,11.9602848311294,11.9950328986225,9644421.23483341,0.0,1.0
2007-02-22,18.39,18.51,18.08,18.08,8036200,12.7803392239668,12.8637345859503,12.5649012055095,12.5649012055095,11563520.7649934,0.0,1.0
2007-02-23,18.47,18.89,18.4,18.8,6649100,12.8359361319558,13.1278198988979,12.7872888374654,13.0652733774103,9567582.42932202,0.0,1.0
2007-02-26,18.72,18.9,18.55,18.8,2636000,13.0096764694214,13.1347695123966,12.8915330399448,13.0652733774103,3793016.69153611,0.0,1.0
2007-02-27,17.15,18.1,17.05,17.95,8853400,11.9185871501376,12.5788004325068,11.8490910151514,12.4745562300274,12739413.4965273,0.0,1.0
2007-02-28,17.63,17.7,17.15,17.39,6941600,12.2521685980715,12.3008158925619,11.9185871501376,12.0853778741046,9988469.14490409,0.0,1.0
2007-03-01,17.08,17.34,16.78,17.05,8196800,11.8699398556473,12.0506298066115,11.6614514506886,11.8490910151514,11794612.7531044,0.0,1.0
2007-03-02,16.82,17.2,16.76,16.96,6323200,11.6892499046831,11.9533352176307,11.6475522236913,11.7865444936638,9098635.48707177,0.0,1.0
2007-03-05,16.79,17.23,16.3799,16.5,10235900,11.6684010641872,11.9741840581266,11.3833974146087,11.4668622727272,14728732.7590647,0.0,1.0
2007-03-06,17.02,17.1,16.81,16.93,5090800,11.8282421746555,11.8838390826445,11.6823002911845,11.7656956531679,7325299.45875272,0.0,1.0
2007-03-07,16.9,17.12,16.84,16.84,4812800,11.7448468126721,11.8977383096418,11.7031491316803,11.7031491316803,6925277.21283195,0.0,1.0
2007-03-08,17.11,17.2,16.93,17.1,4526200,11.8907886961431,11.9533352176307,11.7656956531679,11.8838390826445,6512880.17800867,0.0,1.0
2007-03-09,17.02,17.33,16.97,17.29,3421000,11.8282421746555,12.0436801931128,11.7934941071624,12.0158817391183,4922575.91113244,0.0,1.0
2007-03-12,17.3,17.35,16.97,17.04,2001500,12.022831352617,12.0575794201101,11.7934941071624,11.8421414016528,2880016.27773503,0.0,1.0
2007-03-13,16.75,17.2,16.75,17.08,4390500,11.6406026101927,11.9533352176307,11.6406026101927,11.8699398556473,6317617.52055743,0.0,1.0
2007-03-14,16.91,16.97,16.5,16.75,4504200,11.7517964261707,11.7934941071624,11.4668622727272,11.6406026101927,6481223.74128111,0.0,1.0
2007-03-15,17.07,17.2,16.96,17.0,2320200,11.8629902421486,11.9533352176307,11.7865444936638,11.8143429476583,3338602.93160173,0.0,1.0
2007-03-16,17.11,17.31,16.951,17.21,3074600,11.8907886961431,12.0297809661156,11.780289841515,11.9602848311294,4424130.92556791,0.0,1.0
2007-03-19,17.35,17.51,17.33,17.4,2788900,12.0575794201101,12.168773236088,12.0436801931128,12.0923274876032,4013028.92679252,0.0,1.0
2007-03-20,17.6,17.85,17.53,17.73,3696300,12.2313197575756,12.4050600950412,12.1826724630853,12.3216647330577,5318713.04890934,0.0,1.0
2007-03-21,18.22,18.25,17.66,17.77,3207100,12.6621957944902,12.6830446349861,12.2730174385674,12.3494631870522,4614789.01040423,0.0,1.0
2007-03-22,18.17,18.43,18.08,18.37,2398800,12.6274477269971,12.8081376779613,12.5649012055095,12.7664399969696,3451702.74645557,0.0,1.0
2007-03-23,18.17,18.18,17.89,18.09,1805800,12.6274477269971,12.6343973404957,12.4328585490357,12.5718508190081,2598417.88375415,0.0,1.0
2007-03-26,18.19,18.27,17.83,18.2,2801800,12.6413469539944,12.6969438619833,12.391160868044,12.648296567493,4031591.11014639,0.0,1.0
2007-03-27,17.98,18.24,17.94,18.2,2433100,12.4954050705233,12.6760950214875,12.4676066165288,12.648296567493,3501058.00917168,0.0,1.0
2007-03-28,18.18,18.25,18.03,18.21,2573300,12.6343973404957,12.6830446349861,12.5301531380164,12.6552461809916,3702795.84686265,0.0,1.0
2007-03-29,18.24,18.37,18.12,18.35,2821200,12.6760950214875,12.7664399969696,12.592699659504,12.7525407699723,4059506.33162432,0.0,1.0
2007-03-30,18.48,18.55,18.35,18.5,3010400,12.8428857454544,12.8915330399448,12.7525407699723,12.8567849724517,4331751.68748117,0.0,1.0
2007-04-02,19.12,19.22,18.58,18.62,5563800,13.2876610093663,13.3571571443525,12.9123818804406,12.9401803344351,8005912.84839478,0.0,1.0
2007-04-03,19.23,19.35,19.08,19.12,2934600,13.3641067578511,13.4475021198346,13.2598625553718,13.2876610093663,4222680.87366537,0.0,1.0
2007-04-04,19.31,19.4,19.02,19.29,4343600,13.4197036658401,13.4822501873277,13.21816487438,13.4058044388428,6250131.75317007,0.0,1.0
2007-04-05,19.18,19.31,19.1,19.31,5744700,13.329358690358,13.4197036658401,13.273761782369,13.4197036658401,8266215.09403171,0.0,1.0
2007-04-09,19.16,19.47,19.02,19.23,1751900,13.3154594633608,13.530897481818,13.21816487438,13.3641067578511,2520859.61377167,0.0,1.0
2007-04-10,19.28,19.33,19.19,19.31,3184700,13.3988548253442,13.4336028928373,13.3363083038566,13.4197036658401,4582557.00209982,0.0,1.0
2007-04-11,19.5,20.7,19.4,20.58,13094400,13.5517463223139,14.3856999421486,13.4822501873277,14.3023045801651,18841911.1402317,0.0,1.0
2007-04-12,19.52,19.71,19.36,19.51,3385900,13.5656455493112,13.697688205785,13.4544517333332,13.5586959358125,4872069.50526257,0.0,1.0
2007-04-13,19.95,19.98,19.54,19.71,3652300,13.8644789297519,13.8853277702478,13.5795447763084,13.697688205785,5255400.17545426,0.0,1.0
2007-04-16,20.08,20.19,19.83,20.05,2666100,13.954823905234,14.0312696537189,13.7810835677685,13.9339750647382,3836328.45269518,0.0,1.0
2007-04-17,19.77,20.14,19.63,20.13,2936200,13.7393858867767,13.9965215862258,13.642091297796,13.9895719727271,4224983.15997284,0.0,1.0
2007-04-18,19.15,19.58,18.8,19.52,5521900,13.3085098498621,13.6073432303029,13.0652733774103,13.5656455493112,7945621.72571828,0.0,1.0
2007-04-19,18.7,19.05,18.67,18.85,5484900,12.9957772424241,13.2390137148759,12.9749284019282,13.1000214449035,7892381.35485832,0.0,1.0
2007-04-20,19.02,19.28,18.87,19.19,4350200,13.21816487438,13.3988548253442,13.1139206719007,13.3363083038566,6259628.68418835,0.0,1.0
2007-04-23,18.75,19.21,18.67,19.1,2583300,13.0305253099172,13.3502075308539,12.9749284019282,13.273761782369,3717185.13628425,0.0,1.0
2007-04-24,18.37,18.77,18.3,18.71,3320500,12.7664399969696,13.0444245369145,12.7177927024792,13.0027268559227,4777963.55244525,0.0,1.0
2007-04-25,18.79,18.9,18.64,18.71,3161800,13.0583237639117,13.1347695123966,12.9540795614324,13.0027268559227,4549605.52932433,0.0,1.0
2007-04-26,18.34,18.52,18.17,18.49,3364900,12.7455911564737,12.8706841994489,12.6274477269971,12.849835358953,4841851.99747721,0.0,1.0
2007-04-27,18.34,18.4,18.18,18.33,2856100,12.7455911564737,12.7872888374654,12.6343973404957,12.7386415429751,4109724.95170574,0.0,1.0
2007-04-30,17.97,18.41,17.95,18.3,2519300,12.4884554570247,12.7942384509641,12.4745562300274,12.7177927024792,3625093.68398594,0.0,1.0
2007-05-01,17.96,18.21,17.75,17.79,2480500,12.481505843526,12.6552461809916,12.335563960055,12.3633624140495,3569263.24103012,0.0,1.0
2007-05-02,18.32,18.48,18.0,18.14,3210500,12.7316919294765,12.8428857454544,12.5093042975205,12.6065988865013,4619681.36880755,0.0,1.0
2007-05-03,18.2,18.45,17.91,18.08,4053900,12.648296567493,12.8220369049586,12.4467577760329,12.5649012055095,5833274.03862606,0.0,1.0
2007-05-04,17.97,18.35,17.92,18.23,3969100,12.4884554570247,12.7525407699723,12.4537073895316,12.6691454079889,5711252.8643308,0.0,1.0
2007-05-07,18.17,18.29,18.08,18.21,2223000,12.6274477269971,12.7108430889806,12.5649012055095,12.6552461809916,3198739.03842368,0.0,1.0
2007-05-08,17.81,17.97,17.61,17.91,3514900,12.3772616410467,12.4884554570247,12.2382693710743,12.4467577760329,5057691.33880134,0.0,1.0
2007-05-09,17.8,17.91,17.63,17.77,3935300,12.3703120275481,12.4467577760329,12.2521685980715,12.3494631870522,5662617.06608577,0.0,1.0
2007-05-10,17.22,17.68,17.14,17.64,5151700,11.967234444628,12.2869166655646,11.911637536639,12.2591182115701,7412930.23133029,0.0,1.0
2007-05-11,17.44,17.44,17.19,17.22,2868100,12.1201259415977,12.1201259415977,11.9463856041321,11.967234444628,4126992.09901166,0.0,1.0
2007-05-14,16.98,17.53,16.25,17.4,7232700,11.800443720661,12.1826724630853,11.2931219352616,12.0923274876032,10407341.3599672,0.0,1.0
2007-05-15,17.12,17.43,17.1,17.17,5577600,11.8977383096418,12.1131763280991,11.8838390826445,11.9324863771349,8025770.06779659,0.0,1.0
2007-05-16,17.11,17.38,16.91,17.28,4687400,11.8907886961431,12.0784282606059,11.7517964261707,12.0089321256197,6744835.52348501,0.0,1.0
2007-05-17,17.0,17.17,16.85,16.93,4196300,11.8143429476583,11.9324863771349,11.7100987451789,11.7656956531679,6038177.51998977,0.0,1.0
2007-05-18,17.33,17.35,17.12,17.18,4719600,12.0436801931128,12.0575794201101,11.8977383096418,11.9394359906335,6791169.03542259,0.0,1.0
2007-05-21,17.35,17.5,17.18,17.26,5298600,12.0575794201101,12.1618236225894,11.9394359906335,11.9950328986225,7624308.89293372,0.0,1.0
2007-05-22,17.11,17.5,17.07,17.45,6997500,11.8907886961431,12.1618236225894,11.8629902421486,12.1270755550963,10068905.2727709,0.0,1.0
2007-05-23,17.63,17.71,17.4,17.49,4281500,12.2521685980715,12.3077655060605,12.0923274876032,12.1548740090908,6160774.26586189,0.0,1.0
2007-05-24,17.25,17.89,17.25,17.65,6937300,11.9880832851238,12.4328585490357,11.9880832851238,12.2660678250687,9982281.75045284,0.0,1.0
2007-05-25,17.23,17.42,17.16,17.22,2327200,11.9741840581266,12.1062267146004,11.9255367636362,11.967234444628,3348675.43419684,0.0,1.0
2007-05-29,17.11,17.23,16.9,17.13,2547400,11.8907886961431,11.9741840581266,11.7448468126721,11.9046879231404,3665527.58726068,0.0,1.0
2007-05-30,17.03,17.06,16.67,16.7,3088700,11.8351917881542,11.85604062865,11.5850057022037,11.6058545426996,4444419.82365235,0.0,1.0
2007-05-31,17.32,17.34,16.92,16.99,4866200,12.0367305796142,12.0506298066115,11.7587460396693,11.8073933341597,7002116.01834336,0.0,1.0
2007-06-01,17.49,17.5,17.21,17.45,4345200,12.1548740090908,12.1618236225894,11.9602848311294,12.1270755550963,6252434.03947753,0.0,1.0
2007-06-04,17.35,17.39,17.05,17.25,3890000,12.0575794201101,12.0853778741046,11.8490910151514,11.9880832851238,5597433.58500588,0.0,1.0
2007-06-05,16.99,17.12,16.89,17.09,3882500,11.8073933341597,11.8977383096418,11.7378971991734,11.8768894691459,5586641.61793967,0.0,1.0
2007-06-06,16.6,16.88,16.43,16.7,6089000,11.5363584077134,11.7309475856748,11.4182149782368,11.6058545426996,8761638.3288177,0.0,1.0
2007-06-07,15.99,16.47,15.99,16.33,5179100,11.1124319842974,11.4460134322313,11.1124319842974,11.3487188432506,7452356.88434551,0.0,1.0
2007-06-08,16.07,16.07,15.63,15.91,4397900,11.1680288922864,11.1680288922864,10.862245898347,11.0568350763084,6328265.59472941,0.0,1.0
2007-06-11,16.14,16.29,15.9499,16.17,3622700,11.2166761867768,11.3209203892561,11.0845640341679,11.2375250272726,5212807.87876626,0.0,1.0
2007-06-12,15.81,16.0,15.7,15.91,3389600,10.9873389413222,11.119381597796,10.9108931928374,11.0568350763084,4877393.54234858,0.0,1.0
2007-06-13,15.82,15.99,15.68,15.81,3260600,10.9942885548208,11.1124319842974,10.8969939658401,10.9873389413222,4691771.70880984,0.0,1.0
2007-06-14,16.15,16.37,15.91,16.0,5814600,11.2236258002754,11.3765172972451,11.0568350763084,11.119381597796,8366796.22708873,0.0,1.0
2007-06-15,16.4,16.64,16.34,16.41,4758900,11.3973661377409,11.5641568617079,11.3556684567492,11.4043157512396,6847718.94284952,0.0,1.0
2007-06-18,16.34,16.53,16.3,16.44,3343900,11.3556684567492,11.487711113223,11.3278700027547,11.4251645917354,4811634.48969183,0.0,1.0
2007-06-19,16.37,16.4,16.09,16.1,4264300,11.3765172972451,11.3973661377409,11.1819281192836,11.1888777327823,6136024.6880567,0.0,1.0
2007-06-20,16.48,16.73,16.37,16.42,6562900,11.4529630457299,11.6267033831955,11.3765172972451,11.4112653647382,9443546.75450777,0.0,1.0
2007-06-21,16.68,16.7,16.28,16.57,3836500,11.5919553157024,11.6058545426996,11.3139707757575,11.5155095672175,5520450.88660027,0.0,1.0
2007-06-22,16.5,16.63,16.37,16.55,3347600,11.4668622727272,11.5572072482093,11.3765172972451,11.5016103402203,4816958.5267778,0.0,1.0
2007-06-25,16.23,16.52,16.22,16.45,2769400,11.2792227082644,11.4807614997244,11.2722730947657,11.432114205234,3984969.81242037,0.0,1.0
2007-06-26,15.99,16.05,15.81,16.0,4475300,11.1124319842974,11.1541296652891,10.9873389413222,11.119381597796,6439638.69485267,0.0,1.0
2007-06-27,15.73,15.75,15.48,15.58,6510700,10.9317420333332,10.9456412603305,10.7580016958677,10.8274978308539,9368434.66372698,0.0,1.0
2007-06-28,15.63,15.69,15.48,15.5,5581700,10.862245898347,10.9039435793387,10.7580016958677,10.7719009228649,8031669.67645948,0.0,1.0
2007-06-29,15.7,15.79,15.54,15.54,3487900,10.9108931928374,10.973439714325,10.7996993768594,10.7996993768594,5018840.25736298,0.0,1.0
2007-07-02,16.09,16.1,15.82,15.99,2977200,11.1819281192836,11.1888777327823,10.9942885548208,11.1124319842974,4283979.24660144,0.0,1.0
2007-07-03,15.89,16.04,15.85,15.92,3283300,11.0429358493112,11.1471800517905,11.0151373953167,11.0637846898071,4724435.39579687,0.0,1.0
2007-07-05,15.73,15.75,15.44,15.44,5057300,10.9317420333332,10.9456412603305,10.7302032418732,10.7302032418732,7277095.33919033,0.0,1.0
2007-07-06,16.12,16.15,15.61,15.66,6744500,11.2027769597795,11.2236258002754,10.8483466713498,10.8830947388429,9704856.25040418,0.0,1.0
2007-07-09,16.34,16.47,16.24,16.26,5005700,11.3556684567492,11.4460134322313,11.286172321763,11.3000715487602,7202846.60577481,0.0,1.0
2007-07-10,16.45,16.57,16.26,16.47,6142000,11.432114205234,11.5155095672175,11.3000715487602,11.4460134322313,8837901.56275227,0.0,1.0
2007-07-11,16.3,16.36,16.18,16.27,5252000,11.3278700027547,11.3695676837464,11.2444746407712,11.3070211622588,7557254.80422904,0.0,1.0
2007-07-12,17.05,17.13,16.57,16.63,7595000,11.8490910151514,11.9046879231404,11.5155095672175,11.5572072482093,10928665.315712,0.0,1.0
2007-07-13,17.16,17.41,17.13,17.13,4504500,11.9255367636362,12.0992771011018,11.9046879231404,11.9046879231404,6481655.41996379,0.0,1.0
2007-07-16,17.42,17.65,17.28,17.45,6907300,12.1062267146004,12.2660678250687,12.0089321256197,12.1270755550963,9939113.882188,0.0,1.0
2007-07-17,17.31,17.49,17.28,17.41,2993800,12.0297809661156,12.1548740090908,12.0089321256197,12.0992771011018,4307865.46704129,0.0,1.0
2007-07-18,17.9,18.05,17.33,17.37,8044400,12.4398081625343,12.5440523650137,12.0436801931128,12.0714786471073,11575319.9823191,0.0,1.0
2007-07-19,18.33,18.37,17.99,18.08,6317500,12.7386415429751,12.7664399969696,12.5023546840219,12.5649012055095,9090433.59210146,0.0,1.0
2007-07-20,18.01,18.39,17.91,18.35,4624700,12.5162539110192,12.7803392239668,12.4467577760329,12.7525407699723,6654614.67881148,0.0,1.0
2007-07-23,17.97,18.21,17.85,18.19,3020200,12.4884554570247,12.6552461809916,12.4050600950412,12.6413469539944,4345853.19111433,0.0,1.0
2007-07-24,17.55,18.0,17.52,17.83,5226800,12.1965716900825,12.5093042975205,12.1757228495867,12.391160868044,7520993.7948866,0.0,1.0
2007-07-25,17.37,17.51,17.08,17.4,4372300,12.0714786471073,12.168773236088,11.8699398556473,12.0923274876032,6291429.0138101,0.0,1.0
2007-07-26,16.72,17.17,16.3,16.82,6855100,11.6197537696969,11.9324863771349,11.3278700027547,11.6892499046831,9864001.79140713,0.0,1.0
2007-07-27,16.34,16.865,16.2,16.38,8396200,11.3556684567492,11.7205231654269,11.2583738677685,11.3834669107437,12081535.1841713,0.0,1.0
2007-07-30,16.74,16.76,15.97,16.0,4946700,11.6336529966941,11.6475522236913,11.0985327573002,11.119381597796,7117949.79818731,0.0,1.0
2007-07-31,16.52,16.85,16.44,16.74,4625600,11.4807614997244,11.7100987451789,11.4251645917354,11.6336529966941,6655909.71485945,0.0,1.0
2007-08-01,16.07,16.19,15.79,16.03,7946500,11.1680288922864,11.2514242542699,10.973439714325,11.1402304382919,11434448.8388816,0.0,1.0
2007-08-02,16.08,16.12,15.83,15.94,5286100,11.174978505785,11.2027769597795,11.0012381683195,11.0776839168043,7606322.28115673,0.0,1.0
2007-08-03,15.59,16.01,15.53,15.88,8707200,10.8344474443525,11.1263312112947,10.7927497633608,11.0359862358126,12529042.0851834,0.0,1.0
2007-08-06,15.26,15.35,14.95,15.31,10895400,10.605110198898,10.6676567203856,10.3896721804407,10.6398582663911,15677706.3964198,0.0,1.0
2007-08-07,15.23,15.23,14.4,14.54,8229800,10.5842613584021,10.5842613584021,10.0074434380164,10.1047380269971,11842097.4081958,0.0,1.0
2007-08-08,15.51,15.82,15.13,15.29,8219700,10.7788505363635,10.9942885548208,10.5147652234159,10.6259590393938,11827564.22588,0.0,1.0
2007-08-09,15.04,15.25,14.89,15.05,5588000,10.4522187019283,10.5981605853993,10.3479744994489,10.4591683154269,8040734.92879507,0.0,1.0
2007-08-10,15.14,15.43,14.7,14.88,9573200,10.5217148369145,10.7232536283746,10.2159318429751,10.3410248859503,13775154.5490947,0.0,1.0
2007-08-13,15.08,15.24,14.95,15.14,4818300,10.4800171559228,10.5912109719007,10.3896721804407,10.5217148369145,6933191.32201383,0.0,1.0
2007-08-14,14.59,14.99,14.57,14.9,5281300,10.1394860944903,10.4174706344352,10.125586867493,10.3549241129476,7599415.42223432,0.0,1.0
2007-08-15,14.52,14.78,14.34,14.62,5341800,10.0908387999999,10.2715287509641,9.9657457570247,10.1603349349861,7686470.62323508,0.0,1.0
2007-08-16,13.67,14.22,13.31,14.18,11636700,9.50012165261699,9.88235039504123,9.24993556666658,9.85455194104673,16744384.4212437,0.0,1.0
2007-08-17,14.4,14.55,13.81,14.29,7127000,10.0074434380164,10.1116876404958,9.5974162415977,9.93099768953158,10255246.5707808,0.0,1.0
2007-08-20,14.29,14.53,14.0,14.39,3802700,9.93099768953158,10.0977884134985,9.72945889807153,10.0004938245178,5471815.08835525,0.0,1.0
2007-08-21,14.07,14.22,13.84,13.85,4887400,9.77810619256189,9.88235039504123,9.61826508209357,9.62521469559219,7032621.31191717,0.0,1.0
2007-08-22,14.75,14.77,14.23,14.23,4750200,10.3415113588952,10.3555337471785,9.97692926353077,9.97692926353077,6775165.40556072,0.1307,1.0
2007-08-23,14.58,15.0,14.44,14.98,3693300,10.2223210584876,10.5167912124358,10.1241643405049,10.5027688241526,5267718.91548933,0.0,1.0
2007-08-24,14.99,15.22,14.6,14.64,7180000,10.5097800182942,10.6710374835515,10.2363434467709,10.2643882233374,10240766.2018285,0.0,1.0
2007-08-27,14.56,15.0,14.56,14.75,2576300,10.2082986702044,10.5167912124358,10.2082986702044,10.3415113588952,3674552.36292072,0.0,1.0
2007-08-28,14.44,14.86,14.4,14.78,5113800,10.1241643405049,10.4186344944531,10.0961195639384,10.3625449413201,7293764.65221597,0.0,1.0
2007-08-29,14.97,15.0,14.64,14.69,2285600,10.4957576300109,10.5167912124358,10.2643882233374,10.2994441940455,3259929.69789685,0.0,1.0
2007-08-30,14.88,15.01,14.63,14.68,2463600,10.4326568827363,10.5238024065774,10.2573770291957,10.2924329999038,3513809.41710652,0.0,1.0
2007-08-31,15.16,15.4,15.13,15.28,4470700,10.6289703187018,10.7972389781008,10.6079367362769,10.7131046484013,6376517.19477922,0.0,1.0
2007-09-04,15.55,15.77,15.2,15.25,4549200,10.9024068902251,11.0566531613408,10.6570150952683,10.6920710659764,6488481.00353182,0.0,1.0
2007-09-05,15.41,15.58,15.23,15.47,2784100,10.8042501722424,10.92344047265,10.6780486776932,10.8463173370921,3970935.54073967,0.0,1.0
2007-09-06,16.31,16.36,15.67,15.76,9793300,11.4352576449885,11.4703136156967,10.9865412199246,11.0496419671992,13968091.3153715,0.0,1.0
2007-09-07,16.18,16.64,16.08,16.59,8574900,11.3441121211474,11.6666270516621,11.2740001797312,11.631571080954,12230298.9002869,0.0,1.0
2007-09-10,16.44,16.68,16.07,16.63,8148400,11.5264031688297,11.6946718282286,11.2669889855896,11.6596158575205,11621985.9775737,0.0,1.0
2007-09-11,16.93,17.05,16.58,16.75,7735300,11.8699516817692,11.9540860114687,11.6245598868124,11.74375018722,11032785.3483293,0.0,1.0
2007-09-12,16.89,17.15,16.83,17.15,4860200,11.8419069052027,12.0241979528849,11.799839740353,12.0241979528849,6932057.36687008,0.0,1.0
2007-09-13,16.87,17.0,16.69,16.91,3480000,11.8278845169195,11.9190300407606,11.7016830223702,11.855929293486,4963491.13960491,0.0,1.0
2007-09-14,16.78,16.93,16.49,16.64,4789900,11.7647837696449,11.8699516817692,11.5614591395378,11.6666270516621,6831789.14068779,0.0,1.0
2007-09-17,16.75,16.85,16.57,16.77,3853300,11.74375018722,11.8138621286362,11.6175486926708,11.7577725755032,5495925.40466655,0.0,1.0
2007-09-18,17.24,17.26,16.4,16.68,8321100,12.0872987001596,12.1013210884428,11.4983583922632,11.6946718282286,11868306.3568294,0.0,1.0
2007-09-19,17.42,17.57,17.27,17.38,5719700,12.2135001947088,12.3186681068331,12.1083322825844,12.1854554181423,8157954.10091903,0.0,1.0
2007-09-20,18.0,18.33,17.901,18.21,11166200,12.620149454923,12.8515188615966,12.5507386329209,12.7673845318971,15926245.6215679,0.0,1.0
2007-09-21,18.09,18.28,17.74,18.28,8517300,12.6832502021976,12.8164628908884,12.4378584072408,12.8164628908884,12148144.564183,0.0,1.0
2007-09-24,18.05,18.17,17.91,17.99,5128900,12.6552054256311,12.7393397553306,12.5570487076484,12.6131382607813,7315301.63963208,0.0,1.0
2007-09-25,17.75,17.81,17.36,17.7,6660400,12.4448696013824,12.4869367662321,12.171433029859,12.4098136306743,9499665.62822544,0.0,1.0
2007-09-26,18.07,18.11,17.73,18.03,9525500,12.6692278139143,12.6972725904808,12.4308472130991,12.6411830373478,13586130.7041111,0.0,1.0
2007-09-27,18.06,18.44,17.95,18.25,5290200,12.6622166197727,12.9286419971544,12.5850934842149,12.7954293084636,7545362.3065339,0.0,1.0
2007-09-28,18.09,18.35,17.91,18.28,4495700,12.6832502021976,12.8655412498798,12.5570487076484,12.8164628908884,6412174.45871316,0.0,1.0
2007-10-01,18.35,18.44,17.61,17.69,7345200,12.8655412498798,12.9286419971544,12.3467128833996,12.4028024365326,10476389.401904,0.0,1.0
2007-10-02,17.77,17.85,17.43,17.76,6280800,12.4588919896656,12.5149815427986,12.2205113888504,12.451880795524,8958245.73265248,0.0,1.0
2007-10-03,17.32,17.6,17.3,17.5,3988300,12.1433882532926,12.339701689258,12.1293658650093,12.2695897478418,5688474.62990983,0.0,1.0
2007-10-04,17.69,17.83,17.11,17.2,5881100,12.4028024365326,12.5009591545154,11.9961531763184,12.0592539235931,8388157.3968766,0.0,1.0
2007-10-05,18.12,18.36,17.71,17.73,4603800,12.7042837846225,12.8725524440214,12.4168248248159,12.4308472130991,6566356.46796352,0.0,1.0
2007-10-08,17.87,17.91,17.56,17.78,3471900,12.5290039310819,12.5570487076484,12.3116569126915,12.4659031838072,4951938.1860903,0.0,1.0
2007-10-09,18.21,18.26,17.81,17.96,3892800,12.7673845318971,12.8024405026052,12.4869367662321,12.5921046783565,5552263.88168218,0.0,1.0
2007-10-10,18.23,18.48,18.07,18.41,18444300,12.7814069201803,12.9566867737209,12.6692278139143,12.9076084147296,26306930.9270733,0.0,1.0
2007-10-11,18.55,19.25,18.32,18.56,12770000,13.0057651327123,13.496548722626,12.8445076674549,13.0127763268539,18213730.4174583,0.0,1.0
2007-10-12,18.8,18.99,18.6,18.73,3877900,13.1810449862529,13.3142576749437,13.0408211034204,13.1319666272615,5531012.15237755,0.0,1.0
2007-10-15,18.84,19.25,18.64,19.142,4491300,13.2090897628194,13.496548722626,13.0688658799869,13.4208278258964,6405898.78026078,0.0,1.0
2007-10-16,18.41,18.78,18.35,18.74,3834200,12.9076084147296,13.1670225979696,12.8655412498798,13.1389778214031,5468683.25502101,0.0,1.0
2007-10-17,17.88,18.73,17.81,18.7,6644400,12.5360151252235,13.1319666272615,12.4869367662321,13.1109330448366,9476844.97930772,0.0,1.0
2007-10-18,18.12,18.13,17.73,17.83,7063400,12.7042837846225,12.7112949787641,12.4308472130991,12.5009591545154,10074460.7228406,0.0,1.0
2007-10-19,17.81,19.915,17.76,18.33,6117700,12.4869367662321,13.9627931330439,12.451880795524,12.8515188615966,8725617.74274743,0.0,1.0
2007-10-22,17.55,17.56,17.1,17.5,5397700,12.3046457185499,12.3116569126915,11.9891419821768,12.2695897478418,7698688.54144984,0.0,1.0
2007-10-23,17.92,18.23,17.67,18.01,4956700,12.56405990179,12.7814069201803,12.3887800482494,12.6271606490646,7069694.40565507,0.0,1.0
2007-10-24,17.95,18.07,17.4,17.98,6963600,12.5850934842149,12.6692278139143,12.1994778064255,12.6061270666397,9932116.92521629,0.0,1.0
2007-10-25,17.9,18.1,17.74,17.94,5625700,12.5500375135067,12.6902613963392,12.4378584072408,12.5780822900732,8023882.78852743,0.0,1.0
2007-10-26,18.15,18.16,17.83,17.9,7507600,12.7253173670473,12.732328561189,12.5009591545154,12.5500375135067,10708018.988419,0.0,1.0
2007-10-29,18.03,18.2199,17.97,18.1,4918900,12.6411830373478,12.7743256140973,12.5991158724981,12.6902613963392,7015780.62258699,0.0,1.0
2007-10-30,17.73,17.94,17.62,17.7,3396000,12.4308472130991,12.5780822900732,12.3537240775413,12.4098136306743,4843682.73278688,0.0,1.0
2007-10-31,18.07,18.15,17.48,17.78,7742900,12.6692278139143,12.7253173670473,12.2555673595585,12.4659031838072,11043625.1565652,0.0,1.0
2007-11-01,17.32,17.65,17.14,17.39,7205800,12.1433882532926,12.3747576599661,12.0171867587433,12.1924666122839,10277564.4982083,0.0,1.0
2007-11-02,17.76,17.77,17.1,17.35,6449300,12.451880795524,12.4588919896656,11.9891419821768,12.1644218357174,9198575.69156724,0.0,1.0
2007-11-05,17.41,17.53,17.21,17.33,4077600,12.2064890005672,12.2906233302667,12.0662651177347,12.1503994474342,5815842.37668188,0.0,1.0
2007-11-06,18.12,18.18,17.58,17.95,7462700,12.7042837846225,12.7463509494722,12.3256793009748,12.5850934842149,10643978.5423935,0.0,1.0
2007-11-07,18.1,18.55,18.06,18.22,10600900,12.6902613963392,13.0057651327123,12.6622166197727,12.7743957260387,15119963.5694936,0.0,1.0
2007-11-08,18.93,19.6,18.1997,19.08,18077000,13.272190510094,13.7419405175828,12.7601630019312,13.3773584222184,25783054.4053558,0.0,1.0
2007-11-09,19.13,19.6,18.93,18.97,7428700,13.4124143929265,13.7419405175828,13.272190510094,13.3002352866605,10595484.6634434,0.0,1.0
2007-11-12,17.74,18.31,17.6201,18.05,9527600,12.4378584072408,12.8374964733133,12.3537941894827,12.6552054256311,13589125.9142815,0.0,1.0
2007-11-13,18.14,18.21,17.77,17.91,4667900,12.7183061729057,12.7673845318971,12.4588919896656,12.5570487076484,6657781.69269017,0.0,1.0
2007-11-14,18.38,18.82,18.35,18.65,5484300,12.8865748323047,13.1950673745361,12.8655412498798,13.0758770741285,7822205.30371701,0.0,1.0
2007-11-15,17.52,17.84,17.19,17.72,8367000,12.283612136125,12.507970348657,12.0522427294514,12.4238360189575,11933773.0934122,0.0,1.0
2007-11-16,17.74,17.88,17.29,17.75,5277500,12.4378584072408,12.5360151252235,12.1223546708677,12.4448696013824,7527248.41645542,0.0,1.0
2007-11-19,17.09,17.58,16.85,17.4,6706700,11.9821307880352,12.3256793009748,11.8138621286362,12.1994778064255,9565702.88103112,0.0,1.0
2007-11-20,17.44,17.49,16.86,17.25,6579700,12.227522582992,12.2625785537002,11.8208733227779,12.0943098943012,9384563.98024672,0.0,1.0
2007-11-21,17.08,17.23,16.8,17.12,4857300,11.9751195938936,12.0802875060179,11.7788061579281,12.0031643704601,6927921.12425371,0.0,1.0
2007-11-23,17.62,17.65,17.02,17.2,4659600,12.3537240775413,12.3747576599661,11.9330524290438,12.0592539235931,6645943.48106408,0.0,1.0
2007-11-26,16.92,17.57,16.8,17.49,5960300,11.8629404876276,12.3186681068331,11.7788061579281,12.2625785537002,8501119.6090193,0.0,1.0
2007-11-27,17.0,17.21,16.72,17.14,3325400,11.9190300407606,12.0662651177347,11.7227166047951,12.0171867587433,4742986.61943741,0.0,1.0
2007-11-28,17.2,17.25,16.58,16.67,5330000,12.0592539235931,12.0943098943012,11.6245598868124,11.687660634087,7602128.6707167,0.0,1.0
2007-11-29,16.99,17.25,16.82,17.05,3804700,11.912018846619,12.0943098943012,11.7928285462114,11.9540860114687,5426607.68357896,0.0,1.0
2007-11-30,16.45,17.37,16.08,17.34,9734600,11.5334143629713,12.1784442240007,11.2740001797312,12.1574106415758,13884368.0596546,0.0,1.0
2007-12-03,16.52,16.67,16.28,16.58,5543100,11.5824927219626,11.687660634087,11.4142240625637,11.6245598868124,7906071.18848969,0.0,1.0
2007-12-04,16.52,16.76,16.46,16.66,5041100,11.5824927219626,11.7507613813616,11.5404255571129,11.6806494399454,7190073.3286961,0.0,1.0
2007-12-05,16.83,16.98,16.64,16.93,3726200,11.799839740353,11.9050076524773,11.6666270516621,11.8699516817692,5314643.87482638,0.0,1.0
2007-12-06,16.34,16.38,16.1,16.29,6765900,11.4562912274134,11.4843360039799,11.2880225680144,11.4212352567053,9650139.28202671,0.0,1.0
2007-12-07,15.62,16.01,15.25,15.965,11363400,10.9514852492165,11.2249218207398,10.6920710659764,11.1933714471025,16207510.1194789,0.0,1.0
2007-12-10,15.99,16.13,15.47,15.59,5763600,11.2108994324566,11.3090561504393,10.8463173370921,10.9304516667916,8220568.25638702,0.0,1.0
2007-12-11,15.4,16.19,15.39,15.82,5021700,10.7972389781008,11.3511233152891,10.7902277839591,11.091709132049,7162403.29188331,0.0,1.0
2007-12-12,15.85,15.98,15.59,15.9,3978500,11.1127427144738,11.203888238315,10.9304516667916,11.147798685182,5674496.98244777,0.0,1.0
2007-12-13,15.31,15.76,15.22,15.57,6979300,10.7341382308262,11.0496419671992,10.6710374835515,10.9164292785084,9954509.68696679,0.0,1.0
2007-12-14,14.84,15.1,14.75,14.81,6814800,10.4046121061698,10.5869031538521,10.3415113588952,10.383578523745,9719884.89028152,0.0,1.0
2007-12-17,14.3,14.83,14.25,14.63,7615400,10.0260076225221,10.3976009120282,9.99095165181402,10.2573770291957,10861773.1105021,0.0,1.0
2007-12-18,14.46,14.57,14.15,14.18,5884000,10.1381867287881,10.215309864346,9.92083971039778,9.94187329282265,8392293.63949293,0.0,1.0
2007-12-19,14.27,14.44,14.07,14.08,6102400,10.0049740400973,10.1241643405049,9.86475015726479,9.87176135140641,8703795.49721981,0.0,1.0
2007-12-20,13.61,13.75,13.2,13.7,14910400,9.54223522675009,9.64039194473283,9.25477626694351,9.60533597402471,21266562.7264268,0.0,1.0
2007-12-21,14.15,14.32,13.92,14.09,9289700,9.92083971039778,10.0400300108054,9.75958224514043,9.87877254554804,13249811.3906862,0.0,1.0
2007-12-24,14.11,14.35,13.66,14.35,2924600,9.89279493383129,10.0610635932303,9.57729119745821,10.0610635932303,4171329.36404843,0.0,1.0
2007-12-26,14.42,14.47,14.0,14.34,6814200,10.1101419522216,10.1451979229297,9.81567179827342,10.0540523990886,9719029.1159471,0.0,1.0
2007-12-27,14.43,14.94,14.35,14.9,4966000,10.1171531463633,10.4747240475861,10.0610635932303,10.4466792710196,7082958.90783847,0.0,1.0
2007-12-28,14.55,14.7,14.45,14.6,3854600,10.2012874760627,10.3064553881871,10.1311755346465,10.2363434467709,5497779.58239114,0.0,1.0
2007-12-31,14.2,14.59,14.05,14.59,4322700,9.9558956811059,10.2293322526292,9.85072776898154,10.2293322526292,6165426.19229028,0.0,1.0
2008-01-02,15.4,15.56,14.5,14.54,14473700,10.7972389781008,10.9094180843667,10.1662315053546,10.1942762819211,20643701.6400286,0.0,1.0
2008-01-03,16.23,16.37,15.7,15.79,13205200,11.3791680918555,11.4773248098383,11.0075748023495,11.0706755496241,18834452.0680204,0.0,1.0
2008-01-04,16.21,16.64,16.12,16.46,7931600,11.3651457035723,11.6666270516621,11.3020449562977,11.5404255571129,11312766.1847386,0.0,1.0
2008-01-07,15.73,16.23,15.51,16.09,6063300,11.0286083847744,11.3791680918555,10.8743621136586,11.2810113738728,8648027.53642712,0.0,1.0
2008-01-08,16.71,17.14,16.61,16.7,14881900,11.7157054106535,12.0171867587433,11.6455934692373,11.7086942165119,21225913.4455421,0.0,1.0
2008-01-09,17.01,17.2,16.88,17.03,17994400,11.9260412349022,12.0592539235931,11.8348957110611,11.9400636231855,25665242.805318,0.0,1.0
2008-01-10,17.61,17.86,16.87,16.87,7452200,12.3467128833996,12.5219927369402,11.8278845169195,11.8278845169195,10629002.4915413,0.0,1.0
2008-01-11,17.4,17.8,17.24,17.75,8443400,12.1994778064255,12.4799255720905,12.0872987001596,12.4448696013824,12042741.6919943,0.0,1.0
2008-01-14,17.55,18.08,17.47,17.81,7436400,12.3046457185499,12.676239008056,12.2485561654169,12.4869367662321,10606467.1007351,0.0,1.0
2008-01-15,16.62,17.49,16.42,17.37,13852800,11.6526046633789,12.2625785537002,11.5123807805464,12.1784442240007,19758117.8329652,0.0,1.0
2008-01-16,16.57,16.95,15.93,16.59,11073500,11.6175486926708,11.8839740700525,11.1688322676068,11.631571080954,15794028.4869008,0.0,1.0
2008-01-17,16.31,17.18,16.13,17.0,8250700,11.4352576449885,12.0452315353098,11.3090561504393,11.9190300407606,11767895.5015915,0.0,1.0
2008-01-18,16.38,16.5,15.6,16.33,7611900,11.4843360039799,11.5684703336794,10.9374628609332,11.4492800332718,10856781.0935513,0.0,1.0
2008-01-22,16.12,16.25,14.75,14.79,11082400,11.3020449562977,11.3931904801388,10.3415113588952,10.3695561354617,15806722.4728613,0.0,1.0
2008-01-23,15.78,16.2,14.68,14.71,11397800,11.0636643554825,11.3581345094307,10.2924329999038,10.3134665823287,16256574.514652,0.0,1.0
2008-01-24,16.7,16.85,16.2,16.2,9842700,11.7086942165119,11.8138621286362,11.3581345094307,11.3581345094307,14038550.0689049,0.0,1.0
2008-01-25,15.15,15.54,14.69,15.02,16072000,10.6219591245602,10.8953956960835,10.2994441940455,10.5308136007191,22923341.8378534,0.0,1.0
2008-01-28,15.05,15.06,14.46,14.73,10333500,10.5518471831439,10.5588583772856,10.1381867287881,10.327488970612,14738573.4744562,0.0,1.0
2008-01-29,15.02,15.15,14.77,15.0,8290700,10.5308136007191,10.6219591245602,10.3555337471785,10.5167912124358,11824947.1238857,0.0,1.0
2008-01-30,15.12,15.56,14.9,15.43,7797000,10.6009255421353,10.9094180843667,10.4466792710196,10.8182725605256,11120787.4757183,0.0,1.0
2008-01-31,15.0,15.07,14.57,14.67,9970300,10.5167912124358,10.5658695714272,10.215309864346,10.2854218057622,14220544.7440238,0.0,1.0
2008-02-01,14.08,14.85,13.66,14.84,23968300,9.87176135140641,10.4116233003115,9.57729119745821,10.4046121061698,34185759.9659174,0.0,1.0
2008-02-04,13.84,13.92,13.46,13.85,9361100,9.70349269200744,9.75958224514043,9.43706731462574,9.71050388614907,13351648.5364815,0.0,1.0
2008-02-05,13.53,13.73,13.47,13.64,20292500,9.4861456736171,9.62636955644958,9.44407850876736,9.56326880917496,28943001.1351818,0.0,1.0
2008-02-06,13.81,14.08,13.78,14.0,16795400,9.68245910958257,9.87176135140641,9.6614255271577,9.81567179827342,23955120.4270461,0.0,1.0
2008-02-07,13.47,13.85,13.31,13.79,10161600,9.44407850876736,9.71050388614907,9.33189940250138,9.66843672129932,14493394.1276464,0.0,1.0
2008-02-08,13.65,13.88,13.49,13.55,7633900,9.57028000331659,9.73153746857394,9.45810089705061,9.50016806190035,10888159.4858132,0.0,1.0
2008-02-11,13.29,13.65,13.12,13.57,7582600,9.31787701421813,9.57028000331659,9.19868671381052,9.5141904501836,10814990.7802208,0.0,1.0
2008-02-12,13.29,13.7,13.25,13.58,7950000,9.31787701421813,9.60533597402471,9.28983223765163,9.52120164432522,11339009.930994,0.0,1.0
2008-02-13,13.42,13.62,13.22,13.57,5813100,9.40902253805924,9.54924642089172,9.26879865522676,9.5141904501836,8291169.63897625,0.0,1.0
2008-02-14,13.25,13.55,13.23,13.49,5306600,9.28983223765163,9.50016806190035,9.27580984936839,9.45810089705061,7568753.47167456,0.0,1.0
2008-02-15,13.22,13.42,13.1,13.37,5440500,9.26879865522676,9.40902253805924,9.18466432552728,9.37396656735112,7759733.77730476,0.0,1.0
2008-02-19,14.03,14.1,13.65,13.88,10426500,9.83670538069829,9.88578373968966,9.57028000331659,9.73153746857394,14871218.4962904,0.0,1.0
2008-02-20,14.46,14.57,13.81,13.93,12609100,10.1381867287881,10.215309864346,9.68245910958257,9.76659343928206,17984240.2667795,0.0,1.0
2008-02-21,14.87,15.58,14.85,15.21,16373800,10.4256456885947,10.92344047265,10.4116233003115,10.6640262894099,23353796.3280641,0.0,1.0
2008-02-22,14.89,15.24,14.56,15.22,9077000,10.4396680768779,10.6850598718348,10.2082986702044,10.6710374835515,12946439.3891362,0.0,1.0
2008-02-25,14.27,14.45,13.96,14.44,7774200,10.0049740400973,10.1311755346465,9.78762702170693,10.1241643405049,11088268.0510105,0.0,1.0
2008-02-26,13.83,14.08,13.67,14.04,14549600,9.69648149786582,9.87176135140641,9.58430239159984,9.84371657483992,20751957.0933321,0.0,1.0
2008-02-27,14.32,14.66,14.06,14.12,13810200,10.0400300108054,10.2784106116206,9.85773896312317,9.89980612797291,19697357.8552218,0.0,1.0
2008-02-28,14.36,14.44,14.12,14.13,7374400,10.0680747873719,10.1241643405049,9.89980612797291,9.90681732211453,10518037.0861789,0.0,1.0
2008-02-29,14.19,14.37,13.95,14.18,11297800,9.94888448696428,10.0750859815135,9.7806158275653,9.94187329282265,16113945.4589162,0.0,1.0
2008-03-03,14.85,14.96,14.68,14.8501,11067900,10.4116233003115,10.4887464358693,10.2924329999038,10.4116934122529,15786041.2597796,0.0,1.0
2008-03-04,14.73,15.19,14.57,15.12,10827100,10.327488970612,10.6500039011267,10.215309864346,10.6009255421353,15442590.4935679,0.0,1.0
2008-03-05,15.09,15.12,14.86,15.03,7988100,10.5798919597104,10.6009255421353,10.4186344944531,10.5378247948607,11393351.6012293,0.0,1.0
2008-03-06,15.75,15.9,15.43,15.49,13169100,11.0426307730576,11.147798685182,10.8182725605256,10.8603397253754,18782962.9788998,0.0,1.0
2008-03-07,15.86,16.11,15.64,15.92,10007900,11.1197539086155,11.2950337621561,10.9655076374997,11.1618210734652,14274173.2689804,0.0,1.0
2008-03-10,14.98,15.7,14.95,15.7,6551900,10.5027688241526,11.0075748023495,10.4817352417277,11.0075748023495,9344913.10275211,0.0,1.0
2008-03-11,15.73,15.73,15.19,15.47,7297300,11.0286083847744,11.0286083847744,10.6500039011267,10.8463173370921,10408070.0842066,0.0,1.0
2008-03-12,15.7,15.97,15.51,15.55,6282000,11.0075748023495,11.1968770441733,10.8743621136586,10.9024068902251,8959957.28132127,0.0,1.0
2008-03-13,16.43,16.69,16.0,16.04,12586600,11.519391974688,11.7016830223702,11.2179106265982,11.2459554031647,17952148.7292389,0.0,1.0
2008-03-14,16.42,16.85,16.29,16.51,10224300,11.5123807805464,11.8138621286362,11.4212352567053,11.575481527821,14582822.5455927,0.0,1.0
2008-03-17,16.11,16.7,15.8,15.94,12452400,11.2950337621561,11.7086942165119,11.0776867437657,11.1758434617485,17760740.5364414,0.0,1.0
2008-03-18,15.47,16.4,15.41,16.39,9403700,10.8463173370921,11.4983583922632,10.8042501722424,11.4913471981215,13412408.514225,0.0,1.0
2008-03-19,14.86,15.72,14.8,15.7,11180500,10.4186344944531,11.0215971906327,10.3765673296033,11.0075748023495,15946641.5765381,0.0,1.0
2008-03-20,14.88,14.88,14.16,14.35,13088800,10.4326568827363,10.4326568827363,9.92785090453941,10.0610635932303,18668431.847144,0.0,1.0
2008-03-24,14.29,14.99,14.12,14.9,8598700,10.0189964283805,10.5097800182942,9.89980612797291,10.4466792710196,12264244.615552,0.0,1.0
2008-03-25,14.47,14.55,14.21,14.45,11900100,10.1451979229297,10.2012874760627,9.96290687524753,10.1311755346465,16973000.2616129,0.0,1.0
2008-03-26,14.89,14.89,14.44,14.53,5947100,10.4396680768779,10.4396680768779,10.1241643405049,10.1872650877795,8482292.57366222,0.0,1.0
2008-03-27,14.48,14.9578,14.43,14.91,5920600,10.1522091170714,10.4872039731582,10.1171531463633,10.4536904651612,8444495.87389218,0.0,1.0
2008-03-28,14.41,14.58,14.09,14.26,3953300,10.10313075808,10.2223210584876,9.87877254554804,9.99796284595564,5638554.46040233,0.0,1.0
2008-03-31,13.83,14.24,13.68,13.94,7489600,9.69648149786582,9.9839404576724,9.59131358574146,9.77360463342368,10682345.7583865,0.0,1.0
2008-04-01,13.54,13.68,13.27,13.53,8614200,9.49315686775873,9.59131358574146,9.30385462593488,9.4861456736171,12286352.119191,0.0,1.0
2008-04-02,13.96,13.99,13.61,13.7,5751500,9.78762702170693,9.8086606041318,9.54223522675009,9.60533597402471,8203310.14064301,0.0,1.0
2008-04-03,13.7,13.78,13.53,13.58,6724800,9.60533597402471,9.6614255271577,9.4861456736171,9.52120164432522,9591518.74011929,0.0,1.0
2008-04-04,13.71,13.77,13.55,13.65,3681000,9.61234716816633,9.65441433301607,9.50016806190035,9.57028000331659,5250175.54163382,0.0,1.0
2008-04-07,13.86,13.92,13.64,13.64,11759400,9.71751508029069,9.75958224514043,9.56326880917496,9.56326880917496,16772321.1801925,0.0,1.0
2008-04-08,13.76,13.94,13.62,13.69,6062300,9.64740313887445,9.77360463342368,9.54924642089172,9.59832477988308,8646601.24586979,0.0,1.0
2008-04-09,14.39,14.54,13.85,13.85,13054100,10.0891083697968,10.1942762819211,9.71050388614907,9.71050388614907,18618939.5648035,0.0,1.0
2008-04-10,14.51,14.67,14.3,14.59,5180100,10.1732426994962,10.2854218057622,10.0260076225221,10.2293322526292,7388327.71616883,0.0,1.0
2008-04-11,14.33,14.68,14.31,14.62,3871100,10.047041204947,10.2924329999038,10.0330188166638,10.2503658350541,5521313.37658753,0.0,1.0
2008-04-14,14.54,14.81,14.45,14.54,4469700,10.1942762819211,10.383578523745,10.1311755346465,10.1942762819211,6375090.90422187,0.0,1.0
2008-04-15,14.4,14.71,14.23,14.65,3738100,10.0961195639384,10.3134665823287,9.97692926353077,10.271399417479,5331616.73245894,0.0,1.0
2008-04-16,15.11,15.15,14.63,14.74,7961700,10.5939143479937,10.6219591245602,10.2573770291957,10.3345001647536,11355697.530515,0.0,1.0
2008-04-17,14.96,15.15,14.88,14.91,4794000,10.4887464358693,10.6219591245602,10.4326568827363,10.4536904651612,6837636.93197299,0.0,1.0
2008-04-18,14.32,14.93,14.28,14.75,9889300,10.0400300108054,10.4677128534444,10.0119852342389,10.3415113588952,14105015.2088778,0.0,1.0
2008-04-21,14.39,14.5,14.16,14.5,5740600,10.0891083697968,10.1662315053546,9.92785090453941,10.1662315053546,8187763.57356778,0.0,1.0
2008-04-22,14.25,14.58,14.22,14.4,5251200,9.99095165181402,10.2223210584876,9.96991806938915,10.0961195639384,7489736.97479694,0.0,1.0
2008-04-23,14.06,14.14,13.85,13.98,6015100,9.85773896312317,9.91382851625616,9.71050388614907,9.80164940999018,8579280.33156251,0.0,1.0
2008-04-24,13.71,13.96,13.68,13.82,6768300,9.61234716816633,9.78762702170693,9.59131358574146,9.68947030372419,9653562.37936436,0.0,1.0
2008-04-25,13.86,13.9,13.64,13.84,10690100,9.71751508029069,9.74555985685719,9.56326880917496,9.70349269200744,15247188.6872099,0.0,1.0
2008-04-28,13.82,14.14,13.82,13.95,4419600,9.68947030372419,9.91382851625616,9.68947030372419,9.7806158275653,6303633.74729825,0.0,1.0
2008-04-29,13.32,13.68,13.27,13.58,6601300,9.338910596643,9.59131358574146,9.30385462593488,9.52120164432522,9415371.85628561,0.0,1.0
2008-04-30,13.5,13.61,13.2,13.26,7781100,9.46511209119223,9.54223522675009,9.25477626694351,9.29684343179326,11098109.4558563,0.0,1.0
2008-05-01,13.1,13.38,12.82,13.33,9645200,9.18466432552728,9.38097776149274,8.98835088956181,9.34592179078462,13756857.6838268,0.0,1.0
2008-05-02,13.11,13.25,12.86,13.04,7057000,9.1916755196689,9.28983223765163,9.0163956661283,9.14259716067753,10065332.4632735,0.0,1.0
2008-05-05,13.16,13.28,13.12,13.21,4596800,9.22673149037702,9.3108658200765,9.19868671381052,9.26178746108514,6556372.43406203,0.0,1.0
2008-05-06,13.59,13.7,13.3,13.33,5664200,9.52821283846684,9.60533597402471,9.32488820835975,9.34592179078462,8078794.97498568,0.0,1.0
2008-05-07,13.4,13.68,13.37,13.56,3974400,9.39500014977599,9.59131358574146,9.37396656735112,9.50717925604197,5668649.19116258,0.0,1.0
2008-05-08,13.9,13.9,13.48,13.55,5392700,9.74555985685719,9.74555985685719,9.45108970290898,9.50016806190035,7691557.08866305,0.0,1.0
2008-05-09,13.77,13.94,13.58,13.81,4280200,9.65441433301607,9.77360463342368,9.52120164432522,9.68245910958257,6104808.84360258,0.0,1.0
2008-05-12,13.88,14.06,13.44,13.5,8131100,9.73153746857394,9.85773896312317,9.42304492634249,9.46511209119223,11597311.1509315,0.0,1.0
2008-05-13,13.78,13.95,12.98,13.63,6235300,9.6614255271577,9.7806158275653,9.10052999582779,9.55625761503334,8893349.51229268,0.0,1.0
2008-05-14,13.52,13.76,13.44,13.62,9190300,9.47913447947548,9.64740313887445,9.42304492634249,9.54924642089172,13108038.1092848,0.0,1.0
2008-05-15,13.9,13.9,13.59,13.71,6399500,9.74555985685719,9.74555985685719,9.52821283846684,9.61234716816633,9127546.42181082,0.0,1.0
2008-05-16,14.19,14.28,13.86,14.05,6952600,9.94888448696428,10.0119852342389,9.71751508029069,9.85072776898154,9916427.72908538,0.0,1.0
2008-05-19,14.17,14.36,14.1,14.34,4909400,9.93486209868103,10.0680747873719,9.88578373968966,10.0540523990886,7002230.86229206,0.0,1.0
2008-05-20,14.18,14.24,13.89,13.98,5336500,9.94187329282265,9.9839404576724,9.73854866271556,9.80164940999018,7611399.55933955,0.0,1.0
2008-05-21,14.02,14.25,13.98,14.12,8854200,9.82969418655667,9.99095165181402,9.80164940999018,9.89980612797291,12628661.8529569,0.0,1.0
2008-05-22,14.17,14.35,14.08,14.16,7622400,9.93486209868103,10.0610635932303,9.87176135140641,9.92785090453941,10871757.1444036,0.0,1.0
2008-05-23,14.01,14.29,13.96,14.19,5171900,9.82268299241505,10.0189964283805,9.78762702170693,9.94888448696428,7376632.13359847,0.0,1.0
2008-05-27,13.35,13.56,13.33,13.39,9671900,9.35994417906787,9.50717925604197,9.34592179078462,9.38798895563437,13794939.6417083,0.0,1.0
2008-05-28,13.4,13.46,13.07,13.24,5430200,9.45353660966441,9.49586587806589,9.22072563345626,9.34065856059379,7697085.54633535,0.08349,1.0
2008-05-29,12.9,13.19,12.81,13.12,6503300,9.10079270631872,9.30538417025922,9.0372988037165,9.25600002379082,9218160.73689416,0.0,1.0
2008-05-30,12.93,13.0,12.75,13.0,5560600,9.12195734051946,9.17134148698786,8.99496953531501,9.17134148698786,7881922.19235983,0.0,1.0
2008-06-02,12.88,12.95,12.75,12.82,3775400,9.08668295018489,9.13606709665329,8.99496953531501,9.04435368178341,5351474.4892701,0.0,1.0
2008-06-03,12.51,12.82,12.51,12.77,5263900,8.82565246170909,9.04435368178341,8.82565246170909,9.00907929144884,7461362.12429646,0.0,1.0
2008-06-04,12.26,12.5,12.17,12.46,7258300,8.64928051003624,8.81859758364217,8.58578660743402,8.79037807137452,10288342.2380328,0.0,1.0
2008-06-05,12.56,12.6,12.08,12.1,6984800,8.86092685204365,8.88914636431131,8.52229270483179,8.53640246096562,9900667.21742167,0.0,1.0
2008-06-06,12.56,12.7,12.34,12.35,7411400,8.86092685204365,8.95969514498045,8.70571953457155,8.71277441263847,10505355.2020386,0.0,1.0
2008-06-09,12.52,12.67,12.41,12.56,3621300,8.832707339776,8.9385305107797,8.75510368103995,8.86092685204365,5133044.06632246,0.0,1.0
2008-06-10,11.94,12.2,11.89,12.1,6348600,8.423524411895,8.60695124163476,8.38825002156043,8.53640246096562,8998879.83858138,0.0,1.0
2008-06-11,11.7,11.87,11.55,11.71,8306200,8.25420733828907,8.37414026542661,8.14838416728537,8.26126221635599,11773697.4632556,0.0,1.0
2008-06-12,11.06,11.47,10.97,11.26,11973600,7.80269514200659,8.09194514275006,7.73920123940437,7.94379270334487,16972086.3867999,0.0,1.0
2008-06-13,11.13,11.19,10.82,10.85,6890000,7.85207928847499,7.89440855687647,7.63337806840066,7.6545427026014,9766292.10972903,0.0,1.0
2008-06-16,11.26,11.54,10.98,11.37,4565600,7.94379270334487,8.14132928921845,7.74625611747128,8.02139636208092,6471550.54516384,0.0,1.0
2008-06-17,11.16,11.22,11.02,11.2,7452400,7.87324392267573,7.91557319107721,7.77447562973894,7.90146343494339,10563471.0186567,0.0,1.0
2008-06-18,11.03,11.07,10.78,10.94,6478400,7.78153050780585,7.80975002007351,7.60515855613301,7.71803660520363,9182866.00924072,0.0,1.0
2008-06-19,10.88,11.18,10.85,11.15,5321700,7.67570733680215,7.88735367880956,7.6545427026014,7.86618904460882,7543291.2511386,0.0,1.0
2008-06-20,11.15,11.19,10.88,11.04,7520700,7.86618904460882,7.89440855687647,7.67570733680215,7.78858538587277,10660283.4643888,0.0,1.0
2008-06-23,11.09,11.13,10.66,10.77,6579500,7.82385977620733,7.85207928847499,7.52050001933004,7.59810367806609,9326171.10826737,0.0,1.0
2008-06-24,11.28,11.45,11.0,11.04,9097800,7.9579024594787,8.07783538661623,7.76036587360511,7.78858538587277,12895757.961668,0.0,1.0
2008-06-25,11.6,11.62,11.19,11.52,9600700,8.18365855761994,8.19776831375376,7.89440855687647,8.12721953308463,13608598.0635523,0.0,1.0
2008-06-26,11.92,12.045,11.65,11.82,8643200,8.40941465576118,8.4976006315976,8.2189329479545,8.33886587509204,12251381.1266778,0.0,1.0
2008-06-27,12.54,12.63,12.25,12.55,10623900,8.84681709590983,8.91031099851205,8.64222563196933,8.85387197397674,15058942.05291,0.0,1.0
2008-06-30,12.65,12.79,12.4,12.64,6403300,8.92442075464588,9.02318904758267,8.74804880297303,8.91736587657896,9076414.84270361,0.0,1.0
2008-07-01,12.63,12.92,12.45,12.6,7955100,8.91031099851205,9.11490246245255,8.7833231933076,8.88914636431131,11276027.6287526,0.0,1.0
2008-07-02,12.4,12.89,12.4,12.89,5183200,8.74804880297303,9.09373782825181,8.74804880297303,9.09373782825181,7346973.18768469,0.0,1.0
2008-07-03,12.33,12.56,12.11,12.46,5638600,8.69866465650464,8.86092685204365,8.54345733903254,8.79037807137452,7992483.98982846,0.0,1.0
2008-07-07,11.95,12.11,11.85,11.96,5265300,8.43057928996192,8.54345733903254,8.36003050929278,8.43763416802883,7463346.56681513,0.0,1.0
2008-07-08,11.88,12.01,11.74,11.9,4098900,8.38119514349352,8.4729085583634,8.28242685055673,8.39530489962735,5810022.45697653,0.0,1.0
2008-07-09,11.81,12.29,11.76,12.04,3409800,8.33181099702512,8.67044514423698,8.29653660669056,8.49407319256414,4833251.50010944,0.0,1.0
2008-07-10,12.02,12.12,11.8,11.93,5671300,8.47996343643031,8.55051221709945,8.32475611895821,8.41646953382809,8038834.89722877,0.0,1.0
2008-07-11,12.46,12.6,12.11,12.18,8939400,8.79037807137452,8.88914636431131,8.54345733903254,8.59284148550093,12671232.4652702,0.0,1.0
2008-07-14,12.59,12.81,12.47,12.55,5166400,8.88209148624439,9.0372988037165,8.79743294944143,8.85387197397674,7323159.87746068,0.0,1.0
2008-07-15,13.11,13.49,12.9,13.25,10305700,9.24894514572391,9.51703051226663,9.10079270631872,9.3477134386607,14607906.6175957,0.0,1.0
2008-07-16,13.15,13.54,13.0,13.53,8312500,9.27716465799157,9.5523049026012,9.17134148698786,9.54525002453429,11782627.4545896,0.0,1.0
2008-07-17,13.0,13.43,12.9,13.34,6141100,9.17134148698786,9.47470124386515,9.10079270631872,9.41120734126293,8704757.10813598,0.0,1.0
2008-07-18,12.9,13.2,12.84,13.1,8239300,9.10079270631872,9.31243904832613,9.05846343791724,9.241890267657,11678869.4600421,0.0,1.0
2008-07-21,12.89,13.0,12.58,12.63,7232200,9.09373782825181,9.17134148698786,8.87503660817748,8.91031099851205,10251346.5596491,0.0,1.0
2008-07-22,12.62,13.03,12.57,12.75,5837200,8.90325612044514,9.1925061211886,8.86798173011057,8.99496953531501,8273991.33569089,0.0,1.0
2008-07-23,11.97,12.16,11.85,12.15,13757700,8.44468904609574,8.5787317293671,8.36003050929278,8.57167685130019,19500974.8850536,0.0,1.0
2008-07-24,11.93,12.11,11.8,12.06,6413100,8.41646953382809,8.54345733903254,8.32475611895821,8.50818294869797,9090305.94033428,0.0,1.0
2008-07-25,12.04,12.07,11.72,11.9,3882100,8.49407319256414,8.51523782676488,8.2683170944229,8.39530489962735,5502717.35837141,0.0,1.0
2008-07-28,12.06,12.46,11.92,12.21,5484500,8.50818294869797,8.79037807137452,8.40941465576118,8.61400611970167,7774053.56688082,0.0,1.0
2008-07-29,11.92,12.21,11.82,12.12,4443100,8.40941465576118,8.61400611970167,8.33886587509204,8.55051221709945,6297911.82478041,0.0,1.0
2008-07-30,11.92,11.95,11.36,11.4,7725200,8.40941465576118,8.43057928996192,8.01434148401401,8.04256099628166,10950153.8180085,0.0,1.0
2008-07-31,11.81,12.35,11.77,12.09,5885100,8.33181099702512,8.71277441263847,8.30359148475747,8.52934758289871,8341887.61900818,0.0,1.0
2008-08-01,10.25,11.03,9.98,11.03,18458800,7.23125001858658,7.78153050780585,7.04076831077991,7.78153050780585,26164591.1168456,0.0,1.0
2008-08-04,9.78,10.23,9.43,10.2,14640700,6.89967074944164,7.21714026245275,6.65275001709965,7.19597562825201,20752591.1307561,0.0,1.0
2008-08-05,9.85,10.15,9.71,9.78,16574400,6.94905489591003,7.16070123791744,6.85028660297324,6.89967074944164,23493531.4867188,0.0,1.0
2008-08-06,10.08,10.2,9.94,9.99,6153600,7.11131709144905,7.19597562825201,7.01254879851226,7.04782318884682,8722475.3449098,0.0,1.0
2008-08-07,10.09,10.28,9.97,10.19,7375200,7.11837196951596,7.25241465278732,7.033713432713,7.1889207501851,10454043.1883416,0.0,1.0
2008-08-08,9.1,9.34,9.09,9.33,10294100,6.4199390408915,6.58925611449743,6.41288416282459,6.58220123643052,14591464.0938696,0.0,1.0
2008-08-11,8.65,9.11,8.58,9.02,14828700,6.10246952788038,6.42699391895841,6.05308538141199,6.36350001635619,21019073.4118344,0.0,1.0
2008-08-12,9.04,9.08,8.67,8.77,11658200,6.37760977249002,6.40582928475767,6.11657928401421,6.18712806468335,16525019.8365229,0.0,1.0
2008-08-13,9.57,9.59,8.9,8.94,12709500,6.75151831003645,6.76562806617027,6.27884147955323,6.30706099182088,18015194.4221482,0.0,1.0
2008-08-14,9.1,9.63,9.07,9.63,9994200,6.4199390408915,6.79384757843793,6.39877440669076,6.79384757843793,14166368.1571921,0.0,1.0
2008-08-15,8.66,8.97,8.66,8.88,7052400,6.1095244059473,6.32822562602162,6.1095244059473,6.2647317234194,9996487.44189448,0.0,1.0
2008-08-18,8.79,9.11,8.69,9.09,7267600,6.20123782081718,6.42699391895841,6.13068904014804,6.41288416282459,10301524.6061925,0.0,1.0
2008-08-19,9.18,9.26,8.58,8.64,8215800,6.47637806542681,6.53281708996212,6.05308538141199,6.09541464981347,11645559.1749074,0.0,1.0
2008-08-20,8.66,8.99,8.54,8.97,10555600,6.21761219281048,6.45454198768663,6.13145590376461,6.44018260617899,14702025.9812441,0.15321,1.0
2008-08-21,9.3,9.33,8.66,8.83,14107700,6.67711240105514,6.69865147331661,6.21761219281048,6.33966693562547,19649453.5540943,0.0,1.0
2008-08-22,8.82,9.02,8.81,8.92,6765100,6.33248724487165,6.4760810599481,6.32530755411782,6.40428415240987,9422550.68074904,0.0,1.0
2008-08-25,8.75,9.01,8.7,8.94,4420100,6.28222940959489,6.46890136919428,6.24633095582577,6.41864353391752,6156393.29263113,0.0,1.0
2008-08-26,9.1,9.26,8.63,8.635,8116300,6.53351858597868,6.64839363803985,6.19607312054902,6.19966296592593,11304525.8887767,0.0,1.0
2008-08-27,9.36,9.39,9.21,9.3,5690200,6.72019054557807,6.74172961783954,6.61249518427073,6.67711240105514,7925410.98928298,0.0,1.0
2008-08-28,9.44,9.7101,9.3395,9.71,6712700,6.77762807160865,6.97155151886941,6.70547217953274,6.97147972196187,9349567.03591435,0.0,1.0
2008-08-29,9.1,9.35,9.06,9.3,3920900,6.53351858597868,6.71301085482425,6.50479982296339,6.67711240105514,5461098.72199213,0.0,1.0
2008-09-02,8.5,8.66,8.4,8.49,6838200,6.10273714074932,6.21761219281048,6.03094023321109,6.0955574499955,9524365.65092876,0.0,1.0
2008-09-03,8.46,8.8,8.27,8.72,8909600,6.07401837773403,6.318127863364,5.9376042534114,6.26069033733342,12409448.1301388,0.0,1.0
2008-09-04,8.34,8.64,8.12,8.56,8105800,5.98786208868816,6.20325281130284,5.82990889210406,6.14581528527226,11289901.3034568,0.0,1.0
2008-09-05,8.25,8.69,8.07,8.54,7196900,5.92324487190375,6.23915126507195,5.79401043833494,6.13145590376461,10023969.3418106,0.0,1.0
2008-09-08,7.93,8.58,7.89,8.54,5854400,5.69349476778142,6.1601746667799,5.66477600476613,6.13145590376461,8154111.64733371,0.0,1.0
2008-09-09,7.16,7.65,7.16,7.61,12040800,5.14065857973707,5.49246342667439,5.14065857973707,5.4637446636591,16770638.7543071,0.0,1.0
2008-09-10,7.52,7.56,7.04,7.2,14448100,5.39912744687469,5.42784620988998,5.0545022906912,5.16937734275237,20123568.68199,0.0,1.0
2008-09-11,7.19,7.58,7.09,7.25,7579200,5.16219765199854,5.44220559139763,5.09040074446031,5.20527579652148,10556443.529221,0.0,1.0
2008-09-12,8.17,8.23,7.35,7.52,9220300,5.86580734587317,5.90888549039611,5.27707270405971,5.39912744687469,12842196.5738438,0.0,1.0
2008-09-15,7.51,8.01,7.47,7.8,8401600,5.39194775612087,5.75093229381201,5.36322899310558,5.60015878798173,11701896.764184,0.0,1.0
2008-09-16,7.7,7.72,7.16,7.69,13322200,5.5283618804435,5.54272126195115,5.14065857973707,5.52118218968968,18555395.2903985,0.0,1.0
2008-09-17,8.36,8.89,7.46,7.54,20864900,6.0022214701958,6.38274508014841,5.35604930235176,5.41348682838234,29061000.9754122,0.0,1.0
2008-09-18,8.95,9.54,8.6801,9.08,19455300,6.42582322467134,6.84942497914688,6.23204337122567,6.51915920447104,27097685.2166527,0.0,1.0
2008-09-19,8.56,9.25,8.36,8.67,15980100,6.14581528527226,6.64121394728602,6.0022214701958,6.22479188356431,22257365.3210504,0.0,1.0
2008-09-22,9.72,9.99,8.99,9.02,12425300,6.97865941271569,7.17251106306891,6.45454198768663,6.4760810599481,17306177.1405465,0.0,1.0
2008-09-23,9.34,9.68,9.24,9.57,7275800,6.70583116407043,6.9499406497004,6.6340342565322,6.87096405140835,10133862.6543575,0.0,1.0
2008-09-24,9.24,9.71,9.24,9.47,4652500,6.6340342565322,6.97147972196187,6.6340342565322,6.79916714387012,6480084.11437894,0.0,1.0
2008-09-25,9.42,9.88,9.4,9.5,9513000,6.76326869010101,7.09353446477686,6.74890930859337,6.82070621613159,13249874.2998575,0.0,1.0
2008-09-26,9.47,10.03,9.36,9.66,10768100,6.79916714387012,7.2012298260842,6.72019054557807,6.93558126819276,14997999.7317666,0.0,1.0
2008-09-29,8.79,9.62,8.68,9.6,10833800,6.31094817261018,6.90686250517746,6.23197157431813,6.89250312366982,15089507.8513398,0.0,1.0
2008-09-30,9.59,9.96,9.45,9.7,13323800,6.885323432916,7.15097199080744,6.78480776236248,6.96430003120805,18557623.7986377,0.0,1.0
2008-10-01,9.69,10.04,9.55,9.85,10049100,6.95712034045422,7.20840951683802,6.85660466990071,7.07199539251539,13996563.8417637,0.0,1.0
2008-10-02,7.73,9.15,7.61,9.14,14871100,5.54990095270497,6.5694170397478,5.4637446636591,6.56223734899397,20712730.5477358,0.0,1.0
2008-10-03,7.83,8.32,7.68,7.74,9961700,5.6216978602432,5.97350270718051,5.51400249893585,5.55708064345879,13874831.5791958,0.0,1.0
2008-10-06,6.89,8.06,6.3,8.02,18245500,4.94680692938386,5.78683074758112,4.52320517490832,5.75811198456583,25412654.4242667,0.0,1.0
2008-10-07,6.77,7.72,6.73,7.65,14970600,4.86065064033799,5.54272126195115,4.8319318773227,5.49246342667439,20851315.9038627,0.0,1.0
2008-10-08,8.94,8.94,7.6,7.73,17263300,6.41864353391752,6.41864353391752,5.45656497290527,5.54990095270497,24044628.9289109,0.0,1.0
2008-10-09,8.31,8.83,8.31,8.6,12715000,5.96632301642669,6.33966693562547,5.96632301642669,6.17453404828755,17709676.4136116,0.0,1.0
2008-10-10,8.15,9.41,7.8,9.22,17288600,5.85144796436552,6.75608899934719,5.60015878798173,6.61967487502456,24079867.2154437,0.0,1.0
2008-10-13,8.22,9.01,7.9975,8.98,12299600,5.90170579964228,6.46890136919428,5.74195768036973,6.44736229693281,17131099.9620022,0.0,1.0
2008-10-14,8.39,8.8,8.16,8.26,12252000,6.02376054245727,6.318127863364,5.85862765511935,5.93042456265757,17064801.8418852,0.0,1.0
2008-10-15,7.1,8.03,7.0,7.85,7717200,5.09758043521414,5.76529167531965,5.02578352767591,5.63605724175084,10748652.3648544,0.0,1.0
2008-10-16,6.7,7.63,6.35,7.58,12619300,4.81039280506123,5.47810404516674,4.55910362867743,5.44220559139763,17576383.7645528,0.0,1.0
2008-10-17,6.47,7.58,6.29,6.43,7666500,4.64525991772331,5.44220559139763,4.5160254841545,4.61654115470801,10678036.5100239,0.0,1.0
2008-10-20,6.8,6.98,6.42,6.47,7593700,4.88218971259946,5.01142414616826,4.60936146395419,4.64525991772331,10576639.385139,0.0,1.0
2008-10-21,6.36,6.7,6.23,6.47,6547100,4.56628331943126,4.81039280506123,4.47294733963156,4.64525991772331,9118916.43315428,0.0,1.0
2008-10-22,4.95,6.1,4.88,6.1,11862700,3.55394692314225,4.37961135983186,3.50368908786549,4.37961135983186,16522577.9309281,0.0,1.0
2008-10-23,5.25,5.76,4.99,5.21,11420200,3.76933764575693,4.13550187420189,3.58266568615754,3.74061888274164,15906256.1210167,0.0,1.0
2008-10-24,5.31,5.63,4.64,4.83,11406100,3.81241579027987,4.0421658944022,3.33137650977375,3.46779063409638,15886617.3921585,0.0,1.0
2008-10-27,4.9,5.35,4.73,5.17,7920900,3.51804846937314,3.84113455329516,3.39599372655815,3.71190011972635,11032369.3200611,0.0,1.0
2008-10-28,5.85,6.0,4.97,5.25,8379400,4.2001190909863,4.30781445229364,3.5683063046499,3.76933764575693,11670976.2123647,0.0,1.0
2008-10-29,6.52,6.6,5.87,5.89,10044000,4.68115837149242,4.738595897523,4.21447847249394,4.22883785400159,13989460.4717511,0.0,1.0
2008-10-30,7.05,7.05,6.38,6.8,7943500,5.06168198144502,5.06168198144502,4.5806427009389,4.88218971259946,11063846.9989402,0.0,1.0
2008-10-31,6.65,7.085,6.61,6.8,6792500,4.77449435129211,5.0868108990834,4.74577558827682,4.88218971259946,9460713.88434583,0.0,1.0
2008-11-03,6.76,6.96,6.36,6.4,6415900,4.85347094958416,4.99706476466062,4.56628331943126,4.59500208244655,8936178.75753764,0.0,1.0
2008-11-04,7.6,7.64,6.92,6.94,8573900,5.45656497290527,5.48528373592056,4.96834600164533,4.98270538315297,11941879.2451958,0.0,1.0
2008-11-05,6.85,7.62,6.85,7.4,7479200,4.91808816636857,5.47092435441292,4.91808816636857,5.31297115782882,10417161.7642693,0.0,1.0
2008-11-06,6.17,7.11,6.14,7.0,7434100,4.42986919510862,5.10476012596796,4.40833012284715,5.02578352767591,10354345.6882761,0.0,1.0
2008-11-07,6.66,6.66,6.24,6.26,4500300,4.78167404204594,4.78167404204594,4.48012703038538,4.49448641189303,6268097.26812241,0.0,1.0
2008-11-10,6.81,7.14,6.58,7.02,4264500,4.88936940335328,5.12629919822943,4.72423651601536,5.04014290918356,5939670.86636625,0.0,1.0
2008-11-11,6.45,6.78,6.29,6.68,4271200,4.63090053621566,4.86783033109181,4.5160254841545,4.79603342355358,5949002.74461802,0.0,1.0
2008-11-12,5.71,6.35,5.64,6.35,5624200,4.09960342043278,4.55910362867743,4.04934558515602,4.55910362867743,7833485.02441483,0.0,1.0
2008-11-13,6.26,6.33,5.13,5.71,9299200,4.49448641189303,4.54474424716979,3.68318135671106,4.09960342043278,12952089.8863907,0.0,1.0
2008-11-14,5.98,6.55,5.93,6.31,7001600,4.29345507078599,4.70269744375389,4.25755661701688,4.53038486566214,9751952.05485988,0.0,1.0
2008-11-17,6.07,6.45,5.9,6.21,5464000,4.3580722875704,4.63090053621566,4.23601754475541,4.45858795812391,7610355.63696217,0.0,1.0
2008-11-18,6.15,6.3,5.93,6.17,5337600,4.41550981360098,4.52320517490832,4.25755661701688,4.42986919510862,7434303.48606319,0.0,1.0
2008-11-19,5.6,6.42,5.58,6.1,8668200,4.02062682214073,4.60936146395419,4.00626744063308,4.37961135983186,12073221.9495453,0.0,1.0
2008-11-20,5.33,5.81,5.2,5.56,7796400,3.82677517178751,4.17140032797101,3.73343919198782,3.99190805912544,10858963.5226962,0.0,1.0
2008-11-21,7.3,7.42,5.7,6.01,16380700,5.24117425029059,5.32733053933646,4.09242372967896,4.31499414304746,22815328.071447,0.0,1.0
2008-11-24,7.7,8.0,7.24,7.71,11885600,5.5283618804435,5.74375260305818,5.19809610576766,5.53554157119732,16554473.4551021,0.0,1.0
2008-11-25,8.01,8.43,7.65,8.22,10317300,5.75093229381201,6.05247930547256,5.49246342667439,5.90170579964228,14370117.5353642,0.0,1.0
2008-11-26,8.38,8.38,7.92,8.09,6472100,6.01658085170345,6.01658085170345,5.6863150770276,5.80836981984259,9014455.10944049,0.0,1.0
2008-11-28,8.22,8.38,8.03,8.32,2654000,5.90170579964228,6.01658085170345,5.76529167531965,5.97350270718051,3696538.04181874,0.0,1.0
2008-12-01,6.76,7.89,6.7,7.79,9892700,4.85347094958416,5.66477600476613,4.81039280506123,5.59297909722791,13778727.1613792,0.0,1.0
2008-12-02,7.5,7.73,7.06,7.72,10442900,5.38476806536705,5.54990095270497,5.06886167219885,5.54272126195115,14545055.4321435,0.0,1.0
2008-12-03,7.8,8.18,7.36,7.58,9975600,5.60015878798173,5.87298703662699,5.28425239481353,5.44220559139763,13894191.7445241,0.0,1.0
2008-12-04,7.23,7.71,7.11,7.24,8207600,5.19091641501383,5.53554157119732,5.10476012596796,5.19809610576766,11431690.1401777,0.0,1.0
2008-12-05,7.52,7.56,6.66,7.15,7545500,5.39912744687469,5.42784620988998,4.78167404204594,5.13347888898325,10509505.5744323,0.0,1.0
2008-12-08,8.45,8.53,8.14,8.22,8206500,6.0668386869802,6.12427621301079,5.8442682736117,5.90170579964228,11430158.0407632,0.0,1.0
2008-12-09,8.42,8.69,8.18,8.24,6218400,6.04529961471874,6.23915126507195,5.87298703662699,5.91606518114993,8661097.27175797,0.0,1.0
2008-12-10,9.04,9.3,8.8,8.9,9986200,6.49044044145575,6.67711240105514,6.318127863364,6.38992477090223,13908955.611609,0.0,1.0
2008-12-11,8.87,9.69,8.69,9.03,9298700,6.36838569864076,6.95712034045422,6.23915126507195,6.48326075070192,12951393.4775659,0.0,1.0
2008-12-12,9.2,9.2,8.66,8.71,6818400,6.60531549351691,6.60531549351691,6.21761219281048,6.2535106465796,9496787.86146832,0.0,1.0
2008-12-15,9.64,9.9722,9.22,9.31,9263100,6.92122188668511,7.1597312135271,6.61967487502456,6.68429209180896,12901809.1692431,0.0,1.0
2008-12-16,10.08,10.1,9.4,9.52,7242600,7.23712827985331,7.25148766136096,6.74890930859337,6.83506559763924,10087621.1083935,0.0,1.0
2008-12-17,9.45,10.08,9.41,9.64,9170900,6.78480776236248,7.23712827985331,6.75608899934719,6.92122188668511,12773391.3819576,0.0,1.0
2008-12-18,8.56,9.55,8.28,9.46,11008300,6.14581528527226,6.85660466990071,5.94478394416522,6.7919874531163,15332554.5311806,0.0,1.0
2008-12-19,8.43,8.63,8.13,8.53,11716900,6.05247930547256,6.19607312054902,5.83708858285788,6.12427621301079,16319505.1176285,0.0,1.0
2008-12-22,8.33,8.9,8.22,8.69,6069100,5.98068239793433,6.38992477090223,5.90170579964228,6.23915126507195,8453149.59668506,0.0,1.0
2008-12-23,8.89,8.89,8.49,8.76,6415200,6.38274508014841,6.38274508014841,6.0955574499955,6.28940910034871,8935203.78518296,0.0,1.0
2008-12-24,8.64,8.83,8.37,8.8,1917900,6.20325281130284,6.33966693562547,6.00940116094962,6.318127863364,2671284.9700091,0.0,1.0
2008-12-26,9.2,9.325,8.51,8.74,2684800,6.60531549351691,6.69506162793969,6.10991683150314,6.27504971884106,3739436.82542387,0.0,1.0
2008-12-29,9.84,9.89,9.27,9.35,7691300,7.06481570176156,7.10071415553068,6.65557332879367,6.71301085482425,10712578.3877319,0.0,1.0
2008-12-30,9.59,9.8,9.32,9.4,3848700,6.885323432916,7.03609693874627,6.69147178256278,6.74890930859337,5360537.28769698,0.0,1.0
2008-12-31,9.93,9.97,9.39,9.4,4226900,7.12943291854597,7.15815168156126,6.74172961783954,6.74890930859337,5887300.9227444,0.0,1.0
2009-01-02,9.66,10.1,9.59,9.95,5140700,6.93558126819276,7.25148766136096,6.885323432916,7.14379230005361,7160057.69087325,0.0,1.0
2009-01-05,9.23,9.55,8.97,9.32,6822200,6.62685456577838,6.85660466990071,6.44018260617899,6.69147178256278,9502080.56853648,0.0,1.0
2009-01-06,10.06,10.46,9.32,9.46,9266400,7.22276889834566,7.50995652849857,6.69147178256278,6.7919874531163,12906405.4674865,0.0,1.0
2009-01-07,8.95,9.97,8.8,9.89,10069900,6.42582322467134,7.15815168156126,6.318127863364,7.10071415553068,14025534.4488736,0.0,1.0
2009-01-08,9.28,9.4,9.0,9.3,7417000,6.66275301954749,6.74890930859337,6.46172167844046,6.67711240105514,10330528.5064693,0.0,1.0
2009-01-09,8.79,9.28,8.71,9.28,7714200,6.31094817261018,6.66275301954749,6.2535106465796,6.66275301954749,10744473.9119059,0.0,1.0
2009-01-12,8.14,8.63,8.02,8.54,7773500,5.8442682736117,6.19607312054902,5.75811198456583,6.13145590376461,10827067.9985222,0.0,1.0
2009-01-13,8.38,8.56,8.14,8.38,9000800,6.01658085170345,6.14581528527226,5.8442682736117,6.01658085170345,12536473.0997747,0.0,1.0
2009-01-14,8.02,8.47,7.82,8.24,8093500,5.75811198456583,6.08119806848785,5.61451816948937,5.91606518114993,11272769.6463677,0.0,1.0
2009-01-15,7.94,8.1,7.42,7.92,11882800,5.70067445853525,5.81554951059641,5.32733053933646,5.6863150770276,16550573.5656834,0.0,1.0
2009-01-16,8.23,8.27,7.74,8.24,9923600,5.90888549039611,5.9376042534114,5.55708064345879,5.91606518114993,13821765.2267492,0.0,1.0
2009-01-20,8.07,8.68,8.01,8.31,8968000,5.79401043833494,6.23197157431813,5.75093229381201,5.96632301642669,12490788.6808706,0.0,1.0
2009-01-21,8.8,8.8,8.1,8.42,7610700,6.318127863364,6.318127863364,5.81554951059641,6.04529961471874,10600317.2851808,0.0,1.0
2009-01-22,8.73,8.955,8.51,8.58,7314700,6.26787002808724,6.42941307004825,6.10991683150314,6.1601746667799,10188043.2609237,0.0,1.0
2009-01-23,9.67,9.94,8.7,8.73,17954100,6.94276095894658,7.13661260929979,6.24633095582577,6.26787002808724,25006787.3611974,0.0,1.0
2009-01-26,9.86,10.37,9.75,10.3,13262100,7.07917508326921,7.44533931171417,7.00019848497716,7.39508147643741,18471686.9496625,0.0,1.0
2009-01-27,9.95,10.21,9.77,10.08,7281900,7.14379230005361,7.33046425965301,7.01455786648481,7.23712827985331,10142358.8420196,0.0,1.0
2009-01-28,9.69,10.02,9.47,10.0,7004600,6.95712034045422,7.19405013533037,6.79916714387012,7.17969075382273,9756130.50780843,0.0,1.0
2009-01-29,10.64,11.24,10.07,10.17,20348600,7.63919096206738,8.06997240729675,7.22994858909949,7.30174549663771,28341889.2229664,0.0,1.0
2009-01-30,10.51,10.97,10.2,10.85,16166200,7.54585498226769,7.87612075694353,7.32328456889918,7.78996446789766,22516568.6856255,0.0,1.0
2009-02-02,10.49,10.98,10.15,10.44,12005500,7.53149560076004,7.88330044769736,7.28738611513007,7.49559714699093,16721472.2912792,0.0,1.0
2009-02-03,10.6,10.97,10.42,10.77,10369400,7.61047219905209,7.87612075694353,7.48123776548328,7.73252694186708,14442683.334904,0.0,1.0
2009-02-04,10.48,10.69,10.24,10.56,10365500,7.52431591000622,7.6750894158365,7.35200333191447,7.5817534360368,14437251.3460709,0.0,1.0
2009-02-05,10.89,10.96,10.34,10.57,11950700,7.81868323091295,7.86894106618971,7.4238002394527,7.58893312679062,16645145.8840856,0.0,1.0
2009-02-06,10.99,11.25,10.49,10.52,10634400,7.89048013845118,8.07715209805057,7.53149560076004,7.55303467302151,14811780.0120261,0.0,1.0
2009-02-09,10.47,10.85,10.3,10.81,6150800,7.5171362192524,7.78996446789766,7.39508147643741,7.76124570488237,8566942.79865061,0.0,1.0
2009-02-10,10.28,10.97,10.0,10.85,12557900,7.38072209492976,7.87612075694353,7.17969075382273,7.78996446789766,17490864.7608725,0.0,1.0
2009-02-11,11.53,11.68,10.76,10.76,18631100,8.2781834391576,8.38587880046495,7.72534725111326,7.72534725111326,25949724.9099206,0.0,1.0
2009-02-12,11.47,11.48,11.08,11.26,9827400,8.23510529463467,8.24228498538849,7.95509735523558,8.08433178880439,13687776.1688657,0.0,1.0
2009-02-13,11.17,11.37,10.98,11.17,5444800,8.01971457201999,8.16330838709644,7.88330044769736,8.01971457201999,7583613.53809144,0.0,1.0
2009-02-17,11.86,12.1701,11.41,11.52,13751000,8.51511323403376,8.7377554443098,8.19202715011173,8.27100374840378,19152635.4985115,0.0,1.0
2009-02-18,11.95,12.0,11.22,11.57,10200800,8.60095002684108,8.63693726544711,8.07553634319305,8.32744701343526,14172801.7974278,0.029555,1.0
2009-02-19,10.99,11.66,10.83,11.63,12267000,7.90999504560532,8.39222404292611,7.79483588206602,8.37063169976249,17043541.6486008,0.0,1.0
2009-02-20,11.48,11.74,10.98,11.43,14438300,8.26266998394441,8.44980362469576,7.90279759788411,8.22668274533838,20060305.4850406,0.0,1.0
2009-02-23,11.17,11.6,11.055,11.44,9046100,8.03954910458702,8.34903935659888,7.95677845579315,8.23388019305958,12568483.0934546,0.0,1.0
2009-02-24,10.32,11.16,10.12,11.15,11833300,7.42776604828452,8.03235165686582,7.2838170938604,8.02515420914461,16440966.9348975,0.0,1.0
2009-02-25,10.27,10.79,10.24,10.62,12244900,7.39177880967849,7.7660460911812,7.37018646651487,7.6436894799207,17012836.3196341,0.0,1.0
2009-02-26,10.3,10.49,10.04,10.33,10160600,7.41337115284211,7.55012265954502,7.22623751209075,7.43496349600572,14116948.6650993,0.0,1.0
2009-02-27,10.18,10.45,9.85,10.45,11001100,7.32700178018763,7.52133286866019,7.08948600538784,7.52133286866019,15284723.7328134,0.0,1.0
2009-03-02,9.29,10.37,9.13,10.37,15043100,6.68642893300031,7.46375328689055,6.57126976946101,7.46375328689055,20900603.3564903,0.0,1.0
2009-03-03,9.54,9.74,8.91,9.4,11168100,6.86636512603045,7.01031408045457,6.41292591959448,6.76560085793357,15516750.4268149,0.0,1.0
2009-03-04,9.73,10.14,9.522,9.88,9278900,7.00311663273337,7.29821198930281,6.85340972013228,7.11107834855146,12891931.0836555,0.0,1.0
2009-03-05,10.69,10.74,9.64,9.68,13827900,7.69407161396914,7.73005885257517,6.93833960324252,6.96712939412734,19212227.0777441,0.0,1.0
2009-03-06,11.19,11.53,10.68,10.82,16486800,8.05394400002943,8.29865722255044,7.68687416624793,7.78763843434481,22906453.2854122,0.0,1.0
2009-03-09,11.05,11.1319,9.5,11.1,10362700,7.95317973193255,8.01212682876923,6.83757533514563,7.98916697053858,14397742.6462831,0.0,1.0
2009-03-10,10.84,11.02,10.43,10.9,12091600,7.80203332978723,7.93158738876893,7.50693797321778,7.84521801611446,16799844.1508291,0.0,1.0
2009-03-11,11.52,11.6,10.88,10.88,12219400,8.29145977482923,8.34903935659888,7.83082312067205,7.83082312067205,16977407.0939033,0.0,1.0
2009-03-12,12.4,12.47,11.59,11.66,22713400,8.92483517429535,8.97521730834379,8.34184190887767,8.39222404292611,31557575.5181649,0.0,1.0
2009-03-13,12.44,12.49,12.07,12.38,9638800,8.95362496518017,8.9896122037862,8.68731939949556,8.91044027885294,13391969.4499497,0.0,1.0
2009-03-16,12.19,12.64,12.13,12.44,7872700,8.77368877215003,9.09757391960429,8.73050408582279,8.95362496518017,10938182.9572788,0.0,1.0
2009-03-17,11.81,12.04,11.53,11.91,7614100,8.5001857587442,8.66572705633194,8.29865722255044,8.57216023595626,10578888.9269268,0.0,1.0
2009-03-18,12.34,12.46,10.98,11.51,20116900,8.88165048796811,8.96801986062259,7.90279759788411,8.28426232710802,27950046.7099321,0.0,1.0
2009-03-19,12.47,12.82,12.34,12.44,19320000,8.97521730834379,9.227127978586,8.88165048796811,8.95362496518017,26842848.6713106,0.0,1.0
2009-03-20,12.34,12.56,12.04,12.14,10967000,8.88165048796811,9.03999433783465,8.66572705633194,8.737701533544,15237345.8270323,0.0,1.0
2009-03-23,12.13,12.59,12.04,12.46,8699000,8.73050408582279,9.06158668099826,8.66572705633194,8.96801986062259,12086228.8090958,0.0,1.0
2009-03-24,11.88,12.16,11.49,11.88,10824800,8.55056789279264,8.75209642898641,8.26986743166561,8.55056789279264,15039775.7917807,0.0,1.0
2009-03-25,12.08,12.16,11.62,11.84,9942900,8.69451684721676,8.75209642898641,8.36343425204129,8.52177810190782,13814480.3340566,0.0,1.0
2009-03-26,11.85,12.33,11.78,12.23,6649000,8.52897554962902,8.87445304024691,8.47859341558058,8.80247856303485,9237996.93662237,0.0,1.0
2009-03-27,11.12,11.58,11.02,11.51,7317700,8.00356186598099,8.33464446115646,7.93158738876893,8.28426232710802,10167076.2796092,0.0,1.0
2009-03-30,11.04,11.47,10.8101,11.0,8793500,7.94598228421134,8.2554725362232,7.78051296110082,7.91719249332652,12217525.3515098,0.0,1.0
2009-03-31,11.34,11.45,10.79,11.27,8864800,8.16190571584752,8.24107764078079,7.7660460911812,8.11152358179908,12316588.2454158,0.0,1.0
2009-04-01,12.26,12.28,11.63,11.8,9274100,8.82407090619847,8.83846580164088,8.37063169976249,8.492988311023,12885262.0529297,0.0,1.0
2009-04-02,11.29,11.91,10.93,11.77,15291700,8.12591847724149,8.57216023595626,7.86681035927808,8.47139596785938,21246003.5728302,0.0,1.0
2009-04-03,10.79,11.19,10.58,10.96,11979100,7.7660460911812,8.05394400002943,7.61489968903587,7.8884027024417,16643538.7431934,0.0,1.0
2009-04-06,10.5,10.55,10.12,10.48,10513000,7.55732010726622,7.59330734587225,7.2838170938604,7.54292521182381,14606566.6708845,0.0,1.0
2009-04-07,10.95,11.14,10.84,10.87,7197500,7.88120525472049,8.0179567614234,7.80203332978723,7.82362567295084,10000072.6351842,0.0,1.0
2009-04-08,10.87,11.26,10.69,11.16,4325700,7.82362567295084,8.10432613407787,7.69407161396914,8.03235165686582,6010047.12719919,0.0,1.0
2009-04-09,10.76,11.029,10.63,10.81,4474800,7.74445374801758,7.93806509171802,7.6508869276419,7.78044098662361,6217203.89411908,0.0,1.0
2009-04-13,11.06,11.33,10.92,11.28,5653400,7.96037717965376,8.15470826812632,7.85961291155687,8.11872102952029,7854728.81358112,0.0,1.0
2009-04-14,10.74,11.11,10.67,11.02,3948700,7.73005885257517,7.99636441825979,7.67967671852672,7.93158738876893,5486250.33894431,0.0,1.0
2009-04-15,10.86,10.96,10.71,10.77,3680200,7.81642822522964,7.8884027024417,7.70846650941155,7.75165119573878,5113201.43272035,0.0,1.0
2009-04-16,10.54,11.01,10.39,11.0,6885500,7.58610989815105,7.92438994104773,7.47814818233296,7.91719249332652,9566585.63800771,0.0,1.0
2009-04-17,10.09,10.66,10.0,10.63,8848400,7.26222475069678,7.67247927080552,7.19744772120593,7.6508869276419,12293802.3904361,0.0,1.0
2009-04-20,10.62,10.9599,10.41,10.48,6839500,7.6436894799207,7.88833072796448,7.49254307777537,7.54292521182381,9502674.09355221,0.0,1.0
2009-04-21,10.51,11.03,10.34,10.95,5096900,7.56451755498743,7.93878483649014,7.44216094372693,7.88120525472049,7081538.06380968,0.0,1.0
2009-04-22,10.57,10.75,10.42,10.52,5816800,7.60770224131467,7.73725630029637,7.49974052549658,7.57171500270864,8081753.73453827,0.0,1.0
2009-04-23,10.72,10.97,10.45,10.52,6168600,7.71566395713276,7.8956001501629,7.52133286866019,7.57171500270864,8570538.11148273,0.0,1.0
2009-04-24,11.49,11.53,11.15,11.25,6183300,8.26986743166561,8.29865722255044,8.02515420914461,8.09712868635667,8590962.01808048,0.0,1.0
2009-04-27,11.32,11.56,11.18,11.33,3322800,8.14751082040511,8.32024956571405,8.04674655230823,8.15470826812632,4616636.51992913,0.0,1.0
2009-04-28,10.93,11.25,10.778,11.16,5148300,7.86681035927808,8.09712868635667,7.75740915391575,8.03235165686582,7152952.26783169,0.0,1.0
2009-04-29,11.06,11.3,10.95,10.95,3671400,7.96037717965376,8.1331159249627,7.88120525472049,7.88120525472049,5100974.87638973,0.0,1.0
2009-04-30,10.4,10.76,10.35,10.71,8161300,7.48534563005417,7.74445374801758,7.44935839144814,7.70846650941155,11339158.429667,0.0,1.0
2009-05-01,10.42,10.63,10.33,10.49,3498000,7.49974052549658,7.6508869276419,7.43496349600572,7.55012265954502,4860056.14142052,0.0,1.0
2009-05-04,11.29,11.34,10.62,10.62,6069400,8.12591847724149,8.16190571584752,7.6436894799207,7.6436894799207,8432711.47648305,0.0,1.0
2009-05-05,11.14,11.53,11.06,11.42,4866000,8.0179567614234,8.29865722255044,7.96037717965376,8.21948529761717,6760729.89827109,0.0,1.0
2009-05-06,12.25,12.3,11.6,11.8,10280100,8.81687345847726,8.85286069708329,8.34903935659888,8.492988311023,14282979.7425435,0.0,1.0
2009-05-07,11.57,12.24,11.5,12.06,8740900,8.32744701343526,8.80967601075606,8.27706487938682,8.68012195177435,12144443.8898064,0.0,1.0
2009-05-08,11.98,12.06,11.64,11.87,5628400,8.6225423700047,8.68012195177435,8.3778291474837,8.54337044507144,7819994.27855096,0.0,1.0
2009-05-11,12.27,12.3,11.9,12.02,5651100,8.83126835391967,8.85286069708329,8.56496278823506,8.65133216088953,7851533.23635835,0.0,1.0
2009-05-12,12.63,12.8,12.305,12.37,7610900,9.09037647188309,9.21273308314359,8.85645942094389,8.90324283113173,10574442.9064429,0.0,1.0
2009-05-13,12.25,12.92,12.11,12.62,6349600,8.81687345847726,9.29910245579806,8.71610919038038,9.08317902416188,8822016.14510113,0.0,1.0
2009-05-14,12.4,12.58,11.8,12.13,4942300,8.92483517429535,9.05438923327706,8.492988311023,8.73050408582279,6866739.69918314,0.0,1.0
2009-05-15,12.28,12.6,12.03,12.41,4839600,8.83846580164088,9.06878412871947,8.65852960861073,8.93203262201656,6724050.22927923,0.0,1.0
2009-05-18,12.11,12.42,11.75,12.35,4996000,8.71610919038038,8.93923006973776,8.45700107241696,8.88884793568932,6941349.48042793,0.0,1.0
2009-05-19,12.45,12.68,11.86,11.91,5642600,8.96082241290138,9.12636371048912,8.53617299735023,8.57216023595626,7839723.49444809,0.0,1.0
2009-05-20,12.95,13.24,12.6,12.61,9486800,9.32069479896168,9.52942078287665,9.06878412871947,9.07598157644068,13180783.4769663,0.0,1.0
2009-05-21,13.22,13.28,12.46,12.82,7603000,9.51502588743424,9.55821057376147,8.96801986062259,9.227127978586,10563466.7933734,0.0,1.0
2009-05-22,13.05,13.51,12.98,13.3,5968300,9.39266927617374,9.72375187134921,9.3422871421253,9.57260546920389,8292245.01682106,0.0,1.0
2009-05-26,13.02,13.19,12.53,12.69,6369700,9.37107693301012,9.49343354427062,9.01840199467103,9.13356115821032,8849942.71126538,0.0,1.0
2009-05-27,12.72,13.21,12.64,13.1,5490200,9.15515350137394,9.50782843971303,9.09757391960429,9.42865651477977,7627981.76890422,0.0,1.0
2009-05-28,13.08,13.26,12.84,12.94,9746700,9.41426161933735,9.54381567831906,9.24152287402841,9.31349735124047,13541883.7031399,0.0,1.0
2009-05-29,13.58,13.99,13.28,13.49,8862600,9.77413400539765,10.0692293619671,9.55821057376147,9.7093569759068,12313531.6063332,0.0,1.0
2009-06-01,13.39,13.8,13.3,13.61,6065100,9.63738249869474,9.93247785526418,9.57260546920389,9.79572634856127,8426737.13645786,0.0,1.0
2009-06-02,13.72,13.81,13.41,13.49,5856800,9.87489827349453,9.93967530298539,9.65177739413715,9.7093569759068,8137328.99058654,0.0,1.0
2009-06-03,12.65,13.33,12.3,13.29,8392800,9.1047713673255,9.5941978123675,8.85286069708329,9.56540802148268,11660800.2240464,0.0,1.0
2009-06-04,12.78,12.98,12.62,12.77,9519900,9.19833818770118,9.3422871421253,9.08317902416188,9.19114073997997,13226772.0013463,0.0,1.0
2009-06-05,12.21,12.61,11.86,12.37,6813200,8.78808366759244,9.07598157644068,8.53617299735023,8.90324283113173,9466133.36270048,0.0,1.0
2009-06-08,12.03,12.09,11.54,11.72,7661900,8.65852960861073,8.70171429493797,8.30585467027164,8.43540872925335,10645301.3579045,0.0,1.0
2009-06-09,12.16,12.42,11.9601,12.42,5446200,8.75209642898641,8.93923006973776,8.6082194490395,8.93923006973776,7566848.98725112,0.0,1.0
2009-06-10,11.91,12.36,11.7,12.29,5887400,8.57216023595626,8.89604538341053,8.42101383381094,8.84566324936208,8179844.06146346,0.0,1.0
2009-06-11,11.82,12.12,11.47,11.68,6810600,8.50738320646541,8.72330663810158,8.2554725362232,8.40661893836852,9462520.97105734,0.0,1.0
2009-06-12,11.65,11.85,11.5,11.65,4925800,8.38502659520491,8.52897554962902,8.27706487938682,8.38502659520491,6843814.90606323,0.0,1.0
2009-06-15,11.27,11.59,11.2,11.59,5883800,8.11152358179908,8.34184190887767,8.06114144775064,8.34184190887767,8174842.28841911,0.0,1.0
2009-06-16,11.58,11.76,11.41,11.56,5122500,8.33464446115646,8.46419852013817,8.21228784989596,8.32024956571405,7117106.22768057,0.0,1.0
2009-06-17,11.93,11.95,11.36,11.51,6907900,8.58655513139867,8.60095002684108,8.17630061128993,8.28426232710802,9597707.78139474,0.0,1.0
2009-06-18,11.83,12.27,11.63,11.86,9659000,8.51458065418661,8.83126835391967,8.37063169976249,8.53617299735023,13420034.9542541,0.0,1.0
2009-06-19,12.41,12.54,12.01,12.09,8501100,8.93203262201656,9.02559944239223,8.64413471316832,8.70171429493797,11811270.229797,0.0,1.0
2009-06-22,11.33,11.93,11.19,11.85,8244000,8.15470826812632,8.58655513139867,8.05394400002943,8.52897554962902,11454060.2715468,0.0,1.0
2009-06-23,11.6,11.66,11.1,11.34,6089600,8.34903935659888,8.39222404292611,7.98916697053858,8.16190571584752,8460776.98078742,0.0,1.0
2009-06-24,12.2,12.28,11.82,11.92,6953600,8.78088621987123,8.83846580164088,8.50738320646541,8.57935768367747,9661202.51142989,0.0,1.0
2009-06-25,12.64,12.64,12.14,12.32,6172400,9.09757391960429,9.09757391960429,8.737701533544,8.8672555925257,8575817.76080733,0.0,1.0
2009-06-26,12.32,12.69,12.24,12.66,3395800,8.8672555925257,9.13356115821032,8.80967601075606,9.1119688150467,4718061.36221721,0.0,1.0
2009-06-29,12.39,12.56,12.24,12.5,3828600,8.91763772657415,9.03999433783465,8.80967601075606,8.99680965150741,5319385.6326594,0.0,1.0
2009-06-30,12.05,12.52,11.9999,12.4,5387200,8.67292450405314,9.01120454694982,8.6368652909699,8.92483517429535,7484875.48457994,0.0,1.0
2009-07-01,12.54,12.71,12.36,12.45,3954900,9.02559944239223,9.14795605365273,8.89604538341053,8.96082241290138,5494864.5036318,0.0,1.0
2009-07-02,11.92,12.54,11.73,11.89,4879500,8.57935768367747,9.02559944239223,8.44260617697455,8.55776534051385,6779486.54718737,0.0,1.0
2009-07-06,11.47,11.54,11.22,11.34,4626000,8.2554725362232,8.30585467027164,8.07553634319305,8.16190571584752,6427278.36198151,0.0,1.0
2009-07-07,11.53,11.76,11.42,11.5,4307700,8.29865722255044,8.46419852013817,8.21948529761717,8.27706487938682,5985038.26197746,0.0,1.0
2009-07-08,11.03,11.37,10.79,11.24,5926200,7.93878483649014,8.18349805901114,7.7660460911812,8.08993123863546,8233752.05983027,0.0,1.0
2009-07-09,10.99,11.39,10.99,11.15,4855300,7.90999504560532,8.19789295445355,7.90999504560532,8.02515420914461,6745863.51727817,0.0,1.0
2009-07-10,11.01,11.15,10.79,10.86,4195600,7.92438994104773,8.02515420914461,7.7660460911812,7.81642822522964,5829288.60690221,0.0,1.0
2009-07-13,11.16,11.2,10.62,10.88,5516600,8.03235165686582,8.06114144775064,7.6436894799207,7.83082312067205,7664661.43789606,0.0,1.0
2009-07-14,11.46,11.58,11.32,11.54,3768700,8.24827508850199,8.33464446115646,8.14751082040511,8.30585467027164,5236161.68672714,0.0,1.0
2009-07-15,11.82,12.03,11.74,11.78,4400500,8.50738320646541,8.65852960861073,8.44980362469576,8.47859341558058,6113972.85600943,0.0,1.0
2009-07-16,11.65,11.74,11.36,11.52,3171500,8.38502659520491,8.44980362469576,8.17630061128993,8.29145977482923,4406423.11392658,0.0,1.0
2009-07-17,11.68,11.77,11.435,11.46,4251800,8.40661893836852,8.47139596785938,8.23028146919898,8.24827508850199,5907371.84165002,0.0,1.0
2009-07-20,11.92,11.99,11.67,11.87,6308100,8.57935768367747,8.62973981772591,8.39942149064732,8.54337044507144,8764356.81695105,0.0,1.0
2009-07-21,11.66,12.07,11.4,12.01,4787600,8.39222404292611,8.68731939949556,8.20509040217476,8.64413471316832,6651802.39641649,0.0,1.0
2009-07-22,11.98,12.18,11.71,11.77,4732300,8.6225423700047,8.76649132442882,8.42821128153214,8.47139596785938,6574969.60492977,0.0,1.0
2009-07-23,12.01,12.24,11.85,11.86,5102800,8.64413471316832,8.80967601075606,8.52897554962902,8.53617299735023,7089735.4140768,0.0,1.0
2009-07-24,11.88,11.99,11.73,11.83,3644600,8.55056789279264,8.62973981772591,8.44260617697455,8.51458065418661,5063739.4548374,0.0,1.0
2009-07-27,11.86,11.98,11.75,11.92,3351600,8.53617299735023,8.6225423700047,8.45700107241696,8.57935768367747,4656650.70428388,0.0,1.0
2009-07-28,11.55,11.61,11.25,11.49,4985700,8.31305211799285,8.35623680432008,8.09712868635667,8.26986743166561,6927038.85199551,0.0,1.0
2009-07-29,11.45,11.57,11.19,11.56,4834800,8.24107764078079,8.32744701343526,8.05394400002943,8.32024956571405,6717381.19855344,0.0,1.0
2009-07-30,11.62,11.9,11.54,11.75,3270100,8.36343425204129,8.56496278823506,8.30585467027164,8.45700107241696,4543416.12008555,0.0,1.0
2009-07-31,12.06,12.14,11.55,11.69,4796000,8.68012195177435,8.737701533544,8.31305211799285,8.41381638608973,6663473.20018663,0.0,1.0
2009-08-03,12.39,12.6,12.15,12.3,4509700,8.91763772657415,9.06878412871947,8.7448989812652,8.85286069708329,6265693.30502119,0.0,1.0
2009-08-04,12.59,12.9701,12.29,12.42,6868200,9.06158668099826,9.3351616688813,8.84566324936208,8.93923006973776,9542549.33976685,0.0,1.0
2009-08-05,12.53,12.73,12.35,12.59,6431400,9.01840199467103,9.16235094909515,8.88884793568932,9.06158668099826,8935667.54371982,0.0,1.0
2009-08-06,12.67,12.83,12.44,12.72,5026400,9.11916626276791,9.23432542630721,8.95362496518017,9.15515350137394,6983586.67502461,0.0,1.0
2009-08-07,12.11,12.48,12.07,12.43,4196500,8.71610919038038,8.982414756065,8.68731939949556,8.94642751745897,5830539.0501633,0.0,1.0
2009-08-10,11.9,12.14,11.76,12.05,2993800,8.56496278823506,8.737701533544,8.46419852013817,8.67292450405314,4159530.03893217,0.0,1.0
2009-08-11,11.67,11.88,11.5401,11.87,4652300,8.39942149064732,8.55056789279264,8.30592664474885,8.54337044507144,6463819.09283324,0.0,1.0
2009-08-12,11.95,12.22,11.76,11.8,4614600,8.60095002684108,8.79528111531364,8.46419852013817,8.492988311023,6411439.41400776,0.0,1.0
2009-08-13,12.47,12.69,12.295,12.5,5321400,8.97521730834379,9.13356115821032,8.84926197322269,8.99680965150741,7393454.18838055,0.0,1.0
2009-08-14,12.32,12.72,12.15,12.62,3341000,8.8672555925257,9.15515350137394,8.7448989812652,9.08317902416188,4641923.26143109,0.0,1.0
2009-08-17,11.51,11.75,11.45,11.72,4462600,8.28426232710802,8.45700107241696,8.24107764078079,8.43540872925335,6200253.44102436,0.0,1.0
2009-08-18,11.95,12.09,11.81,11.83,3752400,8.60095002684108,8.70171429493797,8.5001857587442,8.51458065418661,5213514.76988747,0.0,1.0
2009-08-19,11.87,12.03,11.66,11.76,4258000,8.54337044507144,8.65852960861073,8.39222404292611,8.46419852013817,5915986.0063375,0.0,1.0
2009-08-20,12.03,12.0701,11.76,11.86,3676700,8.65852960861073,8.68739137397277,8.46419852013817,8.53617299735023,5108338.59781613,0.0,1.0
2009-08-21,12.2,12.41,12.13,12.36,3588800,8.78088621987123,8.93203262201656,8.73050408582279,8.89604538341053,4986211.97265008,0.0,1.0
2009-08-24,11.91,12.33,11.9,12.04,3756600,8.57216023595626,8.87445304024691,8.56496278823506,8.66572705633194,5219350.17177254,0.0,1.0
2009-08-25,11.98,12.41,11.97,12.38,4187300,8.6225423700047,8.93203262201656,8.6153449222835,8.91044027885294,5817756.7412722,0.0,1.0
2009-08-26,11.75,11.84,11.56,11.78,3585100,8.53062736388104,8.59596833943417,8.39268530437999,8.55240768906542,4938080.54239461,0.102295,1.0
2009-08-27,12.07,12.15,11.56,11.81,3327700,8.7629508325144,8.82103169967274,8.39268530437999,8.5741880142498,4583540.38127989,0.0,1.0
2009-08-28,12.18,12.25,11.89,12.21,4011000,8.84281202485711,8.89363278362066,8.63226888140813,8.86459235004149,5524710.90221885,0.0,1.0
2009-08-31,12.07,12.12,11.85,11.91,3545400,8.7629508325144,8.79925137448836,8.60322844782896,8.64678909819772,4883398.16323278,0.0,1.0
2009-09-01,11.86,12.1,11.65,11.86,5212700,8.61048855622376,8.78473115769877,8.45802627993312,8.61048855622376,7179920.34903918,0.0,1.0
2009-09-02,13.2,13.23,11.92,12.04,15388800,9.58334308112594,9.60512340631031,8.65404920659251,8.74117050733002,21196377.7442197,0.0,1.0
2009-09-03,13.73,14.21,13.13,13.32,16661300,9.96812882604993,10.316614029,9.53252232236239,9.67046438186344,22949106.3961952,0.0,1.0
2009-09-04,13.63,13.73,13.51,13.6,7469100,9.89552774210201,9.96812882604993,9.8084064413645,9.87374741691763,10287862.9268917,0.0,1.0
2009-09-08,14.09,14.54,14.01,14.5,10526300,10.2294927282625,10.5561976060281,10.1714118611041,10.5271571724489,14498819.3393234,0.0,1.0
2009-09-09,13.81,14.45,13.57,14.36,9195900,10.0262096932083,10.490856630475,9.85196709173325,10.4255156549219,12666339.8119457,0.0,1.0
2009-09-10,14.19,14.27,13.56,13.72,7341100,10.3020938122104,10.3601746793687,9.84470698333846,9.96086871765514,10111557.0192667,0.0,1.0
2009-09-11,14.42,14.77,14.25,14.52,8294400,10.4690763052906,10.7231800991083,10.3456544625791,10.5416773892385,11424622.8141022,0.0,1.0
2009-09-14,14.18,14.43,13.96,14.01,7513500,10.2948337038156,10.4763364136854,10.1351113191302,10.1714118611041,10349019.0385992,0.0,1.0
2009-09-15,14.53,14.55,14.14,14.18,8520100,10.5489374976333,10.5634577144229,10.2657932702364,10.2948337038156,11735499.7152817,0.0,1.0
2009-09-16,14.76,15.0,14.7,14.9,9036600,10.7159199907135,10.8901625921886,10.6723593403448,10.8175615082406,12446921.6003468,0.0,1.0
2009-09-17,14.12,14.8,13.8,14.66,9130800,10.2512730534468,10.7449604242927,10.0189495848135,10.6433189067656,12576671.7292396,0.0,1.0
2009-09-18,14.16,14.32,13.82,14.2,11054100,10.280313487026,10.3964752213427,10.0334698016031,10.3093539206052,15225805.730296,0.0,1.0
2009-09-21,13.7,13.92,13.58,13.85,8461700,9.94634850086555,10.106070885551,9.85922720012805,10.0552501267874,11655060.1449278,0.0,1.0
2009-09-22,13.98,14.19,13.9,14.14,6686700,10.1496315359197,10.3020938122104,10.0915506687614,10.2657932702364,9210193.06653376,0.0,1.0
2009-09-23,13.38,13.88,13.38,13.7,7778200,9.7140250322322,10.0770304519718,9.7140250322322,9.94634850086555,10713614.1460081,0.0,1.0
2009-09-24,13.31,13.67,13.08,13.67,7611500,9.66320427346865,9.92456817568118,9.49622178038843,9.92456817568118,10484003.2491246,0.0,1.0
2009-09-25,13.39,13.64,13.26,13.39,8133200,9.72128514062699,9.9027878504968,9.62690373149469,9.72128514062699,11202587.5616869,0.0,1.0
2009-09-28,13.29,13.71,13.1,13.22,5259400,9.64868405667907,9.95360860926035,9.51074199717801,9.59786329791552,7244244.45752426,0.0,1.0
2009-09-29,13.59,13.65,13.15,13.29,6380700,9.86648730852284,9.91004795889159,9.54704253915197,9.64868405667907,8788711.75611762,0.0,1.0
2009-09-30,13.78,13.88,13.25,13.79,11472300,10.0044293680239,10.0770304519718,9.6196436230999,10.0116894764187,15801830.1878647,0.0,1.0
2009-10-01,13.43,13.79,13.34,13.72,10316200,9.75032557420616,10.0116894764187,9.68498459865303,9.96086871765514,14209429.7206358,0.0,1.0
2009-10-02,13.28,13.75,13.17,13.2,9106400,9.64142394828427,9.98264904283952,9.56156275594156,9.58334308112594,12543063.4155985,0.0,1.0
2009-10-05,13.97,14.03,13.36,13.42,6887100,10.1423714275249,10.1859320778937,9.69950481544261,9.74306546581137,9486222.00315921,0.0,1.0
2009-10-06,14.89,15.06,14.2,14.49,15284600,10.8103013998458,10.9337232425573,10.3093539206052,10.5198970640542,21052853.7162938,0.0,1.0
2009-10-07,14.93,15.02,14.56,14.92,9232100,10.839341833425,10.9046828089781,10.5707178228177,10.8320817250302,12716201.3264459,0.0,1.0
2009-10-08,14.99,15.24,14.68,14.85,9676200,10.8829024837938,11.0644051936636,10.6578391235552,10.7812609662667,13327900.1825106,0.0,1.0
2009-10-09,14.64,14.87,14.41,14.68,6571700,10.628798689976,10.7957811830563,10.4618161968958,10.6578391235552,9051793.22765189,0.0,1.0
2009-10-12,14.66,15.08,14.5,14.77,4608400,10.6433189067656,10.9482434593469,10.5271571724489,10.7231800991083,6347563.63046257,0.0,1.0
2009-10-13,15.05,15.12,14.59,14.85,8137300,10.9264631341625,10.9772838929261,10.5924981480021,10.7812609662667,11208234.8602906,0.0,1.0
2009-10-14,14.92,15.17,14.81,15.06,6545900,10.8320817250302,11.0135844349,10.7522205326875,10.9337232425573,9016256.5681462,0.0,1.0
2009-10-15,14.53,14.82,14.33,14.35,7256400,10.5489374976333,10.7594806410823,10.4037353297375,10.4182555465271,9994892.09445547,0.0,1.0
2009-10-16,14.53,14.72,14.31,14.39,7298300,10.5489374976333,10.6868795571344,10.3892151129479,10.4472959801062,10052604.7314046,0.0,1.0
2009-10-19,14.44,14.52,14.15,14.49,7093700,10.4835965220802,10.5416773892385,10.2730533786312,10.5198970640542,9770790.75718519,0.0,1.0
2009-10-20,14.18,14.39,13.95,14.35,7631700,10.2948337038156,10.4472959801062,10.1278512107354,10.4182555465271,10511826.5251717,0.0,1.0
2009-10-21,14.15,14.68,14.05,14.16,8048400,10.2730533786312,10.6578391235552,10.2004522946833,10.280313487026,11085784.8978854,0.0,1.0
2009-10-22,14.18,14.38,14.01,14.21,7150400,10.2948337038156,10.4400358717114,10.1714118611041,10.316614029,9848888.76470346,0.0,1.0
2009-10-23,14.16,14.42,14.1,14.29,6665700,10.280313487026,10.4690763052906,10.2367528366572,10.3746948961583,9181267.87856399,0.0,1.0
2009-10-26,13.52,14.38,13.46,14.13,8406800,9.81566654975929,10.4400358717114,9.77210589939054,10.2585331618416,11579441.4392355,0.0,1.0
2009-10-27,13.48,13.71,13.24,13.47,7848800,9.78662611618012,9.95360860926035,9.6123835147051,9.77936600778533,10810857.8731826,0.0,1.0
2009-10-28,12.69,13.57,12.69,13.33,7676200,9.21307755299152,9.85196709173325,9.21307755299152,9.67772449025824,10573120.3758694,0.0,1.0
2009-10-29,13.41,13.66,12.91,12.91,6655600,9.73580535741658,9.91730806728638,9.37279993767696,9.37279993767696,9167356.24054044,0.0,1.0
2009-10-30,12.75,13.13,12.41,13.06,8562100,9.25663820336028,9.53252232236239,9.00979451793734,9.48170156359884,11793350.0912211,0.0,1.0
2009-11-02,12.82,13.29,12.52,12.83,8375400,9.30745896212382,9.64868405667907,9.08965571028005,9.31471907051862,11536191.3962712,0.0,1.0
2009-11-03,14.01,14.05,12.49,12.49,14093300,10.1714118611041,10.2004522946833,9.06787538509568,9.06787538509568,19411969.124468,0.0,1.0
2009-11-04,13.71,14.29,13.47,14.07,12989900,9.95360860926035,10.3746948961583,9.77936600778533,10.2149725114729,17892157.105144,0.0,1.0
2009-11-05,13.7,13.82,13.51,13.76,6535200,9.94634850086555,10.0334698016031,9.8084064413645,9.98990915123431,9001518.49618066,0.0,1.0
2009-11-06,14.0,14.295,13.87,14.0,7434500,10.1641517527093,10.3783249503557,10.069770343577,10.1641517527093,10240205.2362369,0.0,1.0
2009-11-09,14.56,14.75,14.36,14.63,6952500,10.5707178228177,10.7086598823188,10.4255156549219,10.6215385815812,9576303.30283633,0.0,1.0
2009-11-10,14.62,14.73,14.3,14.5,6082000,10.6142784731865,10.6941396655292,10.3819550045531,10.5271571724489,8377285.39199573,0.0,1.0
2009-11-11,14.65,14.94,14.41,14.94,6283500,10.6360587983708,10.8466019418198,10.4618161968958,10.8466019418198,8654829.45751489,0.0,1.0
2009-11-12,14.1,14.59,13.89,14.49,8091000,10.2367528366572,10.5924981480021,10.0842905603666,10.5198970640542,11144461.7077669,0.0,1.0
2009-11-13,14.45,14.565,14.02,14.12,5008900,10.490856630475,10.5743478770151,10.1786719694989,10.2512730534468,6899208.28674244,0.0,1.0
2009-11-16,15.0,15.19,14.64,14.69,7652900,10.8901625921886,11.0281046516896,10.628798689976,10.66509923195,10541027.191122,0.0,1.0
2009-11-17,14.71,14.8,14.33,14.63,7194800,10.6796194487396,10.7449604242927,10.4037353297375,10.6215385815812,9910044.87641089,0.0,1.0
2009-11-18,14.32,14.79,14.21,14.7,6683700,10.3964752213427,10.7377003158979,10.316614029,10.6723593403448,9206060.89682374,0.0,1.0
2009-11-19,14.68,14.73,13.97,14.18,10188500,10.6578391235552,10.6941396655292,10.1423714275249,10.2948337038156,14033537.0299817,0.0,1.0
2009-11-20,14.64,14.73,14.3,14.35,6804700,10.628798689976,10.6941396655292,10.3819550045531,10.4182555465271,9372725.07512558,0.0,1.0
2009-11-23,14.74,14.99,14.66,14.9,9264600,10.701399773924,10.8829024837938,10.6433189067656,10.8175615082406,12760966.4983038,0.0,1.0
2009-11-24,14.68,14.86,14.53,14.86,7570100,10.6578391235552,10.7885210746615,10.5489374976333,10.7885210746615,10426979.3071271,0.0,1.0
2009-11-25,15.11,15.2,14.79,14.93,7387600,10.9700237845313,11.0353647600844,10.7377003158979,10.839341833425,10175605.6497711,0.0,1.0
2009-11-27,14.47,14.75,14.26,14.36,5000000,10.5053768472646,10.7086598823188,10.3529145709739,10.4255156549219,6886949.51660288,0.0,1.0
2009-11-30,14.78,14.8325,14.55,14.67,7421300,10.7304402075031,10.7685557765758,10.5634577144229,10.6505790151604,10222023.689513,0.0,1.0
2009-12-01,15.42,15.5,15.22,15.23,9413000,11.1950871447698,11.2531680119282,11.049884976874,11.0571450852688,12965371.1599567,0.0,1.0
2009-12-02,15.82,15.88,15.43,15.52,12056700,11.4854914805615,11.5290521309303,11.2023472531646,11.2676882287178,16606776.8473653,0.0,1.0
2009-12-03,15.41,15.76,15.39,15.71,6525100,11.1878270363751,11.4419308301928,11.1733068195855,11.4056302882188,8987606.85815708,0.0,1.0
2009-12-04,14.62,15.29,14.23,15.26,12271400,10.6142784731865,11.1007057356375,10.3311342457896,11.0789254104532,16902502.4596081,0.0,1.0
2009-12-07,14.13,14.47,14.04,14.37,13131000,10.2585331618416,10.5053768472646,10.1931921862885,10.4327757633166,18086506.8205026,0.0,1.0
2009-12-08,13.61,14.1,13.5,14.1,9420900,9.88100752531242,10.2367528366572,9.80114633296971,10.2367528366572,12976252.5401929,0.0,1.0
2009-12-09,13.87,13.975,13.5,13.66,7769000,10.069770343577,10.1460014817223,9.80114633296971,9.91730806728638,10700942.1588976,0.0,1.0
2009-12-10,14.0,14.3,13.91,14.23,7604700,10.1641517527093,10.3819550045531,10.0988107771562,10.3311342457896,10474636.997782,0.0,1.0
2009-12-11,13.84,14.16,13.71,13.98,6829100,10.0479900183926,10.280313487026,9.95360860926035,10.1496315359197,9406333.38876662,0.0,1.0
2009-12-14,14.21,14.22,13.83,14.1,6737500,10.316614029,10.3238741373948,10.0407299099979,10.2367528366572,9280164.47362238,0.0,1.0
2009-12-15,13.79,14.18,13.76,14.07,7590700,10.0116894764187,10.2948337038156,9.98990915123431,10.2149725114729,10455353.5391355,0.0,1.0
2009-12-16,14.05,14.2,13.85,13.94,5197500,10.2004522946833,10.3093539206052,10.0552501267874,10.1205911023406,7158984.02250871,0.0,1.0
2009-12-17,13.69,13.98,13.555,13.89,8806300,9.93908839247076,10.1496315359197,9.84107692914106,10.0842905603666,12129708.705612,0.0,1.0
2009-12-18,13.52,13.94,13.31,13.7,13178700,9.81566654975929,10.1205911023406,9.66320427346865,9.94634850086555,18152208.3188909,0.0,1.0
2009-12-21,13.13,13.51,12.98,13.49,7163900,9.53252232236239,9.8084064413645,9.4236206964405,9.79388622457491,9867483.5283983,0.0,1.0
2009-12-22,13.14,13.28,12.89,13.15,6482300,9.53978243075718,9.64142394828427,9.35827972088737,9.54704253915197,8928654.570295,0.0,1.0
2009-12-23,13.41,13.51,13.14,13.34,5949600,9.73580535741658,9.8084064413645,9.53978243075718,9.68498459865303,8194918.96879612,0.0,1.0
2009-12-24,13.43,13.6,13.37,13.6,1376800,9.75032557420616,9.87374741691763,9.7067649238374,9.87374741691763,1896390.41889177,0.0,1.0
2009-12-28,13.31,13.56,13.25,13.49,3267100,9.66320427346865,9.84470698333846,9.6196436230999,9.79388622457491,4500070.55313867,0.0,1.0
2009-12-29,13.13,13.4,13.11,13.29,2672300,9.53252232236239,9.72854524902178,9.5180021055728,9.64868405667907,3680799.03864359,0.0,1.0
2009-12-30,12.92,13.1,12.88,13.0,3832300,9.38006004607175,9.51074199717801,9.35101961249258,9.43814091323009,5278571.32649546,0.0,1.0
2009-12-31,13.11,13.22,13.0,13.1,2309200,9.5180021055728,9.59786329791552,9.43814091323009,9.51074199717801,3180668.76474788,0.0,1.0
2010-01-04,13.62,13.68,13.47,13.55,5508400,9.88826763370721,9.93182828407597,9.77936600778533,9.83744687494367,7587214.54345109,0.0,1.0
2010-01-05,13.63,13.829,13.44,13.51,6281000,9.89552774210201,10.0400038991584,9.75758568260095,9.8084064413645,8651385.98275656,0.0,1.0
2010-01-06,13.87,14.04,13.64,13.7,6887600,10.069770343577,10.1931921862885,9.9027878504968,9.94634850086555,9486910.69811085,0.0,1.0
2010-01-07,13.58,13.74,13.49,13.63,7995300,9.85922720012805,9.97538893444472,9.79388622457491,9.89552774210201,11012645.494019,0.0,1.0
2010-01-08,13.75,13.77,13.4,13.72,5221200,9.98264904283952,9.9971692596291,9.72854524902178,9.96086871765514,7191628.16321741,0.0,1.0
2010-01-11,13.89,14.05,13.72,14.05,4244400,10.0842905603666,10.2004522946833,9.96086871765514,10.2004522946833,5846193.70565388,0.0,1.0
2010-01-12,13.32,13.69,13.2,13.46,8255200,9.67046438186344,9.93908839247076,9.58334308112594,9.77210589939054,11370629.1298921,0.0,1.0
2010-01-13,13.55,13.57,13.09,13.5,7223700,9.83744687494367,9.85196709173325,9.50348188878322,9.80114633296971,9949851.44461687,0.0,1.0
2010-01-14,13.41,13.6,13.32,13.33,4117200,9.73580535741658,9.87374741691763,9.67046438186344,9.67772449025824,5670989.70995149,0.0,1.0
2010-01-15,13.26,13.36,13.14,13.32,5449300,9.62690373149469,9.69950481544261,9.53978243075718,9.67046438186344,7505810.80016484,0.0,1.0
2010-01-19,13.32,13.39,13.05,13.05,4775000,9.67046438186344,9.72128514062699,9.47444145520405,9.47444145520405,6577036.78835577,0.0,1.0
2010-01-20,12.9,12.94,12.43,12.83,10725800,9.36553982928216,9.39458026286133,9.02431473472692,9.31471907051862,14773608.6250359,0.0,1.0
2010-01-21,12.32,12.93,12.31,12.76,10555400,8.94445354238421,9.38732015446654,8.93719343398941,9.26389831175507,14538901.38551,0.0,1.0
2010-01-22,12.35,12.43,11.91,12.05,10219900,8.96623386756858,9.02431473472692,8.64678909819772,8.74843061572481,14076787.072946,0.0,1.0
2010-01-25,12.39,12.72,12.27,12.71,7456400,8.99527430114775,9.2348578781759,8.90815300041024,9.22759776978111,10270370.0751196,0.0,1.0
2010-01-26,12.25,12.58,12.11,12.14,5844700,8.89363278362066,9.13321636064881,8.79199126609357,8.81377159127794,8050430.76793779,0.0,1.0
2010-01-27,12.13,12.2599,11.93,12.09,7958000,8.80651148288315,8.9008202909315,8.6613093149873,8.77747104930398,10961268.8506252,0.0,1.0
2010-01-28,12.03,12.23,11.72,12.23,8105600,8.73391039893523,8.87911256683108,8.50884703869666,8.87911256683108,11164571.6003553,0.0,1.0
2010-01-29,11.42,11.94,11.41,11.86,8702200,8.29104378685289,8.6685694233821,8.2837836784581,8.61048855622376,11986322.4166764,0.0,1.0
2010-02-01,12.1,12.1,11.71,11.74,6515800,8.78473115769877,8.78473115769877,8.50158693030187,8.52336725548625,8974797.13205624,0.0,1.0
2010-02-02,12.13,12.42,12.05,12.35,5903600,8.80651148288315,9.01705462633213,8.74843061572481,8.96623386756858,8131559.03324338,0.0,1.0
2010-02-03,11.94,11.98,11.65,11.94,10557500,8.6685694233821,8.69760985696127,8.45802627993312,8.6685694233821,14541793.904307,0.0,1.0
2010-02-04,11.14,11.48,10.88,11.48,19353900,8.08776075179871,8.33460443722165,7.8989979335341,8.33460443722165,26657866.4498762,0.0,1.0
2010-02-05,11.62,11.62,10.93,11.3,12449200,8.43624595474874,8.43624595474874,7.93529847550807,8.20392248611538,17147402.3844186,0.0,1.0
2010-02-08,11.2,11.63,11.18,11.43,7424500,8.13132140216746,8.44350606314353,8.11680118537788,8.29830389524768,10226431.3372036,0.0,1.0
2010-02-09,11.53,11.7,11.25,11.37,13170200,8.37090497919561,8.49432682190708,8.16762194414142,8.25474324487893,18140500.5047127,0.0,1.0
2010-02-10,11.48,11.63,11.23,11.56,6756500,8.33460443722165,8.44350606314353,8.15310172735184,8.39268530437999,9306334.8817855,0.0,1.0
2010-02-11,11.91,11.92,11.41,11.53,8802000,8.64678909819772,8.65404920659251,8.2837836784581,8.37090497919561,12123785.9290277,0.0,1.0
2010-02-12,11.86,11.95,11.53,11.69,6440900,8.61048855622376,8.67582953177689,8.37090497919561,8.48706671351229,8871630.62829752,0.0,1.0
2010-02-16,12.29,12.38,12.165,12.31,6200200,8.92267321719983,8.98801419275296,8.83192186226492,8.93719343398941,8540092.87856826,0.0,1.0
2010-02-17,12.06,12.46,11.87,12.43,7181300,8.7556907241196,9.0460950599113,8.61774866461855,9.02431473472692,9891450.11271609,0.0,1.0
2010-02-18,12.15,12.27,12.02,12.18,5153600,8.82103169967274,8.90815300041024,8.72665029054044,8.84281202485711,7098516.60575294,0.0,1.0
2010-02-19,11.95,12.11,11.865,11.94,4808500,8.67582953177689,8.79199126609357,8.61411861042115,8.6685694233821,6623179.35011701,0.0,1.0
2010-02-22,11.7,11.95,11.59,11.89,5306800,8.49432682190708,8.67582953177689,8.41446562956436,8.63226888140813,7309532.73894165,0.0,1.0
2010-02-23,11.16,11.75,11.1,11.69,9122400,8.10228096858829,8.53062736388104,8.05872031821954,8.48706671351229,12565101.6540517,0.0,1.0
2010-02-24,11.08,11.34,10.99,11.2,9843600,8.09131239682544,8.28118073826719,8.02558874017252,8.17894393902932,13479529.9762238,0.064892,1.0
2010-02-25,11.43,11.45,10.94,11.01,9442400,8.34690439492011,8.36150965195409,7.98907559758757,8.04019399720651,12930138.7548758,0.0,1.0
2010-02-26,11.49,11.58,11.31,11.46,5103200,8.39072016602205,8.45644382267496,8.25927285271622,8.36881228047108,6988168.69586995,0.0,1.0
2010-03-01,11.56,11.63,11.39,11.5,5437700,8.44183856564098,8.49295696525992,8.31769388085215,8.39802279453904,7446222.94198386,0.0,1.0
2010-03-02,11.97,12.06,11.66,11.71,7656400,8.74124633483759,8.80696999149051,8.51486485081089,8.55137799339584,10484444.0357146,0.0,1.0
2010-03-03,12.26,12.4,12.1,12.27,7670700,8.95302256183031,9.05525936106818,8.83618050555847,8.96032519034731,10504026.0259072,0.0,1.0
2010-03-04,12.18,12.325,12.04,12.29,5453500,8.89460153369439,9.00048964719075,8.79236473445652,8.97493044738129,7467858.98709178,0.0,1.0
2010-03-05,12.31,12.43,12.12,12.12,3908700,8.98953570441527,9.07716724661915,8.85078576259245,8.85078576259245,5352456.29831221,0.0,1.0
2010-03-08,12.29,12.56,12.27,12.5,5479900,8.97493044738129,9.17210141734003,8.96032519034731,9.12828564623809,7504010.35360122,0.0,1.0
2010-03-09,12.16,12.25,12.05,12.18,4196400,8.87999627666041,8.94571993331332,8.79966736297352,8.89460153369439,5746424.03106848,0.0,1.0
2010-03-10,12.07,12.31,11.93,12.26,5374000,8.8142726200075,8.98953570441527,8.71203582076963,8.95302256183031,7358994.0765804,0.0,1.0
2010-03-11,12.07,12.07,11.78,11.92,4670000,8.8142726200075,8.8142726200075,8.60249639301477,8.70473319225264,6394957.63632871,0.0,1.0
2010-03-12,11.94,12.23,11.94,12.13,5432000,8.71933844928662,8.93111467627934,8.71933844928662,8.85808839110944,7438417.53330568,0.0,1.0
2010-03-15,11.96,12.04,11.815,12.0,3518000,8.7339437063206,8.79236473445652,8.62805559282424,8.76315422038856,4817443.46137139,0.0,1.0
2010-03-16,12.34,12.35,12.12,12.24,4792800,9.01144358996624,9.01874621848323,8.85078576259245,8.93841730479633,6563116.26539534,0.0,1.0
2010-03-17,12.44,12.56,12.35,12.44,5402400,9.08446987513614,9.17210141734003,9.01874621848323,9.08446987513614,7397884.18297692,0.0,1.0
2010-03-18,12.52,12.64,12.33,12.46,5174500,9.14289090327207,9.23052244547595,9.00414096144925,9.09907513217012,7085804.7728443,0.0,1.0
2010-03-19,12.3,12.54,12.22,12.49,9618000,8.98223307589828,9.15749616030605,8.92381204776235,9.1209830177211,13170600.1169614,0.0,1.0
2010-03-22,12.45,12.46,12.05,12.13,4616300,9.09177250365313,9.09907513217012,8.79966736297352,8.85808839110944,6321422.47036065,0.0,1.0
2010-03-23,12.49,12.6,12.29,12.39,5260000,9.1209830177211,9.20131193140799,8.97493044738129,9.04795673255119,7202885.90301692,0.0,1.0
2010-03-24,12.12,12.31,12.09,12.21,8121300,8.85078576259245,8.98953570441527,8.82887787704148,8.91650941924536,11121064.122466,0.0,1.0
2010-03-25,11.97,12.29,11.96,12.21,6904500,8.74124633483759,8.97493044738129,8.7339437063206,8.91650941924536,9454814.77516736,0.0,1.0
2010-03-26,12.15,12.27,11.91,12.03,8269300,8.87269364814342,8.96032519034731,8.69743056373565,8.78506210593953,11323730.8741098,0.0,1.0
2010-03-29,12.31,12.42,12.18,12.22,5288100,8.98953570441527,9.06986461810216,8.89460153369439,8.92381204776235,7241365.19843037,0.0,1.0
2010-03-30,12.31,12.45,12.15,12.43,4652500,8.98953570441527,9.09177250365313,8.87269364814342,9.07716724661915,6370993.66231677,0.0,1.0
2010-03-31,12.62,12.71,12.43,12.45,6386500,9.21591718844197,9.28164084509489,9.07716724661915,9.09177250365313,8745481.14441398,0.0,1.0
2010-04-01,12.83,12.87,12.62,12.68,6875600,9.36927238729877,9.39848290136673,9.21591718844197,9.25973295954391,9415239.98379908,0.0,1.0
2010-04-05,12.99,13.1225,12.739,12.88,8557300,9.48611444357062,9.58287427142074,9.30281846779416,9.40578552988372,11718109.4178492,0.0,1.0
2010-04-06,13.08,13.25,12.83,12.9,5322600,9.55183810022353,9.67598278501237,9.36927238729877,9.42039078691771,7288608.46148248,0.0,1.0
2010-04-07,13.23,13.2775,13.02,13.07,7261400,9.66137752797839,9.6960650134341,9.50802232912159,9.54453547170654,9943542.90801655,0.0,1.0
2010-04-08,13.1,13.21,13.06,13.16,5091200,9.56644335725751,9.64677227094441,9.53723284318955,9.61025912835946,6971736.25654748,0.0,1.0
2010-04-09,13.27,13.36,13.12,13.24,5372400,9.69058804204635,9.75631169869927,9.5810486142915,9.66868015649538,7356803.08467074,0.0,1.0
2010-04-12,13.04,13.26,13.0,13.22,4853600,9.52262758615557,9.68328541352936,9.49341707208761,9.6540748994614,6646373.95796253,0.0,1.0
2010-04-13,12.87,13.02,12.675,13.0,6211000,9.39848290136673,9.50802232912159,9.25608164528542,9.49341707208761,8505156.71932283,0.0,1.0
2010-04-14,13.11,13.18,12.93,13.03,4152500,9.5737459857745,9.62486438539344,9.44229867246868,9.51532495763858,5686308.6905471,0.0,1.0
2010-04-15,13.04,13.2,12.95,12.98,5311900,9.52262758615557,9.63946964242742,9.45690392950266,9.47881181505363,7273956.20308661,0.0,1.0
2010-04-16,12.57,12.92,12.28,12.88,9872300,9.17940404585702,9.43499604395168,8.9676278188643,9.40578552988372,13518830.8936034,0.0,1.0
2010-04-19,12.6,12.64,12.41,12.56,5928800,9.20131193140799,9.23052244547595,9.06256198958517,9.17210141734003,8118720.52125603,0.0,1.0
2010-04-20,12.55,12.8,12.53,12.73,3022000,9.16479878882304,9.3473645017478,9.15019353178906,9.29624610212887,4138235.96937588,0.0,1.0
2010-04-21,12.77,12.85,12.64,12.68,4849200,9.32545661619683,9.38387764433275,9.23052244547595,9.25973295954391,6640348.73021096,0.0,1.0
2010-04-22,12.9,12.92,12.59,12.7,6030600,9.42039078691771,9.43499604395168,9.194009302891,9.2743382165779,8258122.38150833,0.0,1.0
2010-04-23,13.14,13.19,12.73,12.77,4221600,9.59565387132548,9.63216701391043,9.29624610212887,9.32545661619683,5780932.15364567,0.0,1.0
2010-04-26,13.0,13.2,12.93,13.15,4565200,9.49341707208761,9.63946964242742,9.44229867246868,9.60295649984247,6251447.66624579,0.0,1.0
2010-04-27,13.05,13.17,12.7,12.82,8604200,9.52993021467256,9.61756175687645,9.2743382165779,9.36196975878178,11782332.8682012,0.0,1.0
2010-04-28,13.28,13.39,12.82,12.91,10938700,9.69789067056334,9.77821958425024,9.36196975878178,9.4276934154347,14979127.0013938,0.0,1.0
2010-04-29,13.26,13.45,13.17,13.25,6808200,9.68328541352936,9.82203535535218,9.61756175687645,9.67598278501237,9322944.44960452,0.0,1.0
2010-04-30,13.44,13.54,13.24,13.34,8486900,9.81473272683519,9.88775901200509,9.66868015649538,9.74170644166528,11621705.773824,0.0,1.0
2010-05-03,13.22,13.52,13.15,13.45,4585300,9.6540748994614,9.87315375497111,9.60295649984247,9.82203535535218,6278972.00211093,0.0,1.0
2010-05-04,13.22,13.33,12.85,13.33,8143400,9.6540748994614,9.7344038131483,9.38387764433275,9.7344038131483,11151327.1982182,0.0,1.0
2010-05-05,13.11,13.27,12.81,12.88,8226100,9.5737459857745,9.69058804204635,9.35466713026479,9.40578552988372,11264574.092549,0.0,1.0
2010-05-06,13.14,13.33,12.71,12.93,14962300,9.59565387132548,9.7344038131483,9.28164084509489,9.44229867246868,20488923.9062186,0.0,1.0
2010-05-07,12.58,13.06,12.49,12.88,15391600,9.18670667437401,9.53723284318955,9.1209830177211,9.40578552988372,21076794.4229801,0.0,1.0
2010-05-10,12.96,12.99,12.7,12.77,8789200,9.46420655801965,9.48611444357062,9.2743382165779,9.32545661619683,12035666.3077559,0.0,1.0
2010-05-11,13.75,13.87,13.37,13.47,13883900,10.0411142108619,10.1287457530658,9.76361432721626,9.83664061238616,19012195.3591058,0.0,1.0
2010-05-12,13.88,14.01,13.73,13.93,11840600,10.1360483815828,10.2309825523036,10.0265089538279,10.1725615241677,16214161.7534718,0.0,1.0
2010-05-13,13.75,14.19,13.65,13.85,6510600,10.0411142108619,10.3624298656095,9.96808792569199,10.1141404960318,8915419.95440721,0.0,1.0
2010-05-14,13.85,13.98,13.48,13.94,8173200,10.1141404960318,10.2090746667527,9.84394324090315,10.1798641526847,11192134.4225357,0.0,1.0
2010-05-17,13.59,13.84,13.48,13.78,9357100,9.92427215459005,10.1068378675148,9.84394324090315,10.0630220964129,12813331.4986919,0.0,1.0
2010-05-18,13.26,13.58,13.05,13.46,8877500,9.68328541352936,9.91696952607306,9.52993021467256,9.82933798386917,12156581.6737705,0.0,1.0
2010-05-19,12.99,13.07,12.58,13.0,11880900,9.48611444357062,9.54453547170654,9.18670667437401,9.49341707208761,16269347.3621965,0.0,1.0
2010-05-20,12.65,12.99,12.49,12.58,11042200,9.23782507399294,9.48611444357062,9.1209830177211,9.18670667437401,15120856.7905501,0.0,1.0
2010-05-21,12.59,12.77,12.16,12.16,8097800,9.194009302891,9.32545661619683,8.87999627666041,8.87999627666041,11088883.9287929,0.0,1.0
2010-05-24,12.62,12.95,12.59,12.84,4233200,9.21591718844197,9.45690392950266,9.194009302891,9.37657501581576,5796816.84499073,0.0,1.0
2010-05-25,13.17,13.18,12.64,12.74,8159600,9.61756175687645,9.62486438539344,9.23052244547595,9.30354873064586,11173510.9913036,0.0,1.0
2010-05-26,13.46,13.72,13.22,13.34,9854900,9.82933798386917,10.0192063253109,9.6540748994614,9.74170644166528,13495003.8565858,0.0,1.0
2010-05-27,13.8,13.83,13.46,13.5,6624600,10.0776273534468,10.0995352389978,9.82933798386917,9.85854849793713,9071528.12797074,0.0,1.0
2010-05-28,13.75,13.8,13.58,13.62,5422300,10.0411142108619,10.0776273534468,9.91696952607306,9.94618004014102,7425134.64485335,0.0,1.0
2010-06-01,13.71,14.08,13.71,13.82,5275100,10.0119036967939,10.2821009519226,10.0119036967939,10.0922326104808,7223563.38916439,0.0,1.0
2010-06-02,13.96,13.96,13.63,13.81,3139200,10.1944694097187,10.1944694097187,9.95348266865801,10.0849299819638,4298726.12675869,0.0,1.0
2010-06-03,13.57,13.99,13.4601,13.99,5805500,9.90966689755607,10.2163772952697,9.82941101015434,10.2163772952697,7949877.20721763,0.0,1.0
2010-06-04,13.18,13.5,13.11,13.42,7547800,9.62486438539344,9.85854849793713,9.5737459857745,9.80012746980121,10335730.4598462,0.0,1.0
2010-06-07,13.61,13.8,13.14,13.25,8165300,9.93887741162403,10.0776273534468,9.59565387132548,9.67598278501237,11181316.3999818,0.0,1.0
2010-06-08,13.51,13.71,13.4,13.48,8646300,9.86585112645412,10.0119036967939,9.78552221276723,9.84394324090315,11839983.3428242,0.0,1.0
2010-06-09,13.43,13.65,13.32,13.47,4891000,9.8074300983182,9.96808792569199,9.72710118463131,9.83664061238616,6697588.3938509,0.0,1.0
2010-06-10,13.48,13.59,13.28,13.35,4366700,9.84394324090315,9.92427215459005,9.69789067056334,9.74900907018228,5979627.73245323,0.0,1.0
2010-06-11,13.42,13.52,13.32,13.32,3597400,9.80012746980121,9.87315375497111,9.72710118463131,9.72710118463131,4926171.43488842,0.0,1.0
2010-06-14,13.36,13.54,13.31,13.47,4430400,9.75631169869927,9.88775901200509,9.71979855611431,9.83664061238616,6066856.59785668,0.0,1.0
2010-06-15,13.74,13.755,13.5,13.54,3597100,10.0338115823449,10.0447655251204,9.85854849793713,9.88775901200509,4925760.62390536,0.0,1.0
2010-06-16,13.78,13.88,13.55,13.55,3154300,10.0630220964129,10.1360483815828,9.89506164052209,9.89506164052209,4319403.61290612,0.0,1.0
2010-06-17,14.15,14.26,14.01,14.01,4674000,10.3332193515415,10.4135482652284,10.2309825523036,10.2309825523036,6400435.11610288,0.0,1.0
2010-06-18,14.04,14.33,14.03,14.3,5110000,10.2528904378546,10.4646666648473,10.2455878093376,10.4427587792964,6997480.41148603,0.0,1.0
2010-06-21,13.59,14.02,13.52,13.97,6138700,9.92427215459005,10.2382851808206,9.87315375497111,10.2017720382357,8406151.27240494,0.0,1.0
2010-06-22,13.4,13.68,13.36,13.59,3945000,9.78552221276723,9.98999581124296,9.75631169869927,9.92427215459005,5402164.42726269,0.0,1.0
2010-06-23,13.55,13.68,13.33,13.56,5621900,9.89506164052209,9.98999581124296,9.7344038131483,9.90236426903908,7698460.8855838,0.0,1.0
2010-06-24,13.47,13.74,13.41,13.46,5126300,9.83664061238616,10.0338115823449,9.79282484128422,9.82933798386917,7019801.14156571,0.0,1.0
2010-06-25,14.02,14.11,13.61,13.66,5924500,10.2382851808206,10.3040088374736,9.93887741162403,9.97539055420898,8112832.23049884,0.0,1.0
2010-06-28,13.78,14.22,13.78,13.95,5421700,10.0630220964129,10.3843377511604,10.0630220964129,10.1871667812017,7424313.02288721,0.0,1.0
2010-06-29,13.5,13.765,13.44,13.66,4136800,9.85854849793713,10.0520681536374,9.81473272683519,9.97539055420898,5664809.58243354,0.0,1.0
2010-06-30,13.37,13.715,13.34,13.45,4410700,9.76361432721626,10.0155550110524,9.74170644166528,9.82203535535218,6039880.00996896,0.0,1.0
2010-07-01,12.79,13.34,12.55,13.27,6808800,9.34006187323081,9.74170644166528,9.16479878882304,9.69058804204635,9323766.07157064,0.0,1.0
2010-07-02,12.83,13.13,12.82,13.03,7145800,9.36927238729877,9.58835124280849,9.36196975878178,9.51532495763858,9785243.7425434,0.0,1.0
2010-07-06,12.71,13.06,12.62,13.05,4627000,9.28164084509489,9.53723284318955,9.21591718844197,9.52993021467256,6336074.72875652,0.0,1.0
2010-07-07,13.15,13.17,12.81,12.95,4103700,9.60295649984247,9.61756175687645,9.35466713026479,9.45690392950266,5619483.43730238,0.0,1.0
2010-07-08,12.94,13.2,12.81,13.16,4137100,9.44960130098567,9.63946964242742,9.35466713026479,9.61025912835946,5665220.39341659,0.0,1.0
2010-07-09,13.12,13.2325,12.99,13.03,3263400,9.5810486142915,9.66320318510764,9.48611444357062,9.51532495763858,4468801.87374627,0.0,1.0
2010-07-12,13.12,13.24,13.05,13.07,2443500,9.5810486142915,9.66868015649538,9.52993021467256,9.54453547170654,3346055.45703837,0.0,1.0
2010-07-13,13.2,13.5,13.17,13.4,2987700,9.63946964242742,9.85854849793713,9.61756175687645,9.78552221276723,4091266.58031248,0.0,1.0
2010-07-14,13.29,13.43,13.13,13.28,2906400,9.70519329908033,9.8074300983182,9.58835124280849,9.69789067056334,3979936.80390273,0.0,1.0
2010-07-15,13.44,13.51,13.25,13.51,3214200,9.81473272683519,9.86585112645412,9.67598278501237,9.86585112645412,4401428.87252414,0.0,1.0
2010-07-16,12.95,13.19,12.95,13.14,3724200,9.45690392950266,9.63216701391043,9.45690392950266,9.59565387132548,5099807.5437292,0.0,1.0
2010-07-19,12.5,12.855,12.4,12.79,5604400,9.12828564623809,9.38752895859125,9.05525936106818,9.34006187323081,7674496.91157186,0.0,1.0
2010-07-20,12.72,12.73,12.32,12.33,3777000,9.28894347361188,9.29624610212887,8.99683833293226,9.00414096144925,5172110.27674808,0.0,1.0
2010-07-21,12.6,12.9,12.54,12.74,4709900,9.20131193140799,9.42039078691771,9.15749616030605,9.30354873064586,6449595.49707593,0.0,1.0
2010-07-22,13.08,13.14,12.84,12.89,4270100,9.55183810022353,9.59565387132548,9.37657501581576,9.41308815840071,5847346.59590733,0.0,1.0
2010-07-23,13.11,13.22,12.97,13.15,3651900,9.5737459857745,9.6540748994614,9.47150918653664,9.60295649984247,5000802.09681131,0.0,1.0
2010-07-26,13.07,13.2,12.95,13.14,2474300,9.54453547170654,9.63946964242742,9.45690392950266,9.59565387132548,3388232.05129939,0.0,1.0
2010-07-27,12.93,13.11,12.8,13.04,5880300,9.44229867246868,9.5737459857745,9.3473645017478,9.52262758615557,8052306.07899437,0.0,1.0
2010-07-28,13.09,13.11,12.88,12.91,4533000,9.55914072874052,9.5737459857745,9.40578552988372,9.4276934154347,6207353.95406382,0.0,1.0
2010-07-29,13.05,13.2,12.98,13.04,3033200,9.52993021467256,9.63946964242742,9.47881181505363,9.52262758615557,4153572.91274352,0.0,1.0
2010-07-30,13.53,13.56,13.14,13.16,3659300,9.8804563834881,9.90236426903908,9.59565387132548,9.61025912835946,5010935.4343935,0.0,1.0
2010-08-02,13.44,13.7,13.33,13.62,2432900,9.81473272683519,10.0046010682769,9.7344038131483,9.94618004014102,3331540.13563686,0.0,1.0
2010-08-03,13.87,13.95,13.64,13.67,5638300,10.1287457530658,10.1871667812017,9.960785297175,9.98269318272597,7720918.55265784,0.0,1.0
2010-08-04,14.14,14.21,14.06,14.15,6146200,10.3259167230245,10.3770351226435,10.2674956948886,10.3332193515415,8416421.5469815,0.0,1.0
2010-08-05,13.98,14.15,13.94,14.15,4289400,10.2090746667527,10.3332193515415,10.1798641526847,10.3332193515415,5873775.43581762,0.0,1.0
2010-08-06,13.93,14.19,13.86,14.13,5815600,10.1725615241677,10.3624298656095,10.1214431245488,10.3186140945075,7963707.84364739,0.0,1.0
2010-08-09,14.08,14.09,13.77,13.85,2769100,10.2821009519226,10.2894035804396,10.0557194678959,10.1141404960318,3791922.31065477,0.0,1.0
2010-08-10,14.25,14.35,13.81,13.85,5375000,10.4062456367114,10.4792719218813,10.0849299819638,10.1141404960318,7360363.44652396,0.0,1.0
2010-08-11,14.21,14.39,14.0701,14.26,4365700,10.3770351226435,10.5084824359493,10.2748713496908,10.4135482652284,5978258.36250966,0.0,1.0
2010-08-12,14.23,14.34,14.1,14.15,3778500,10.3916403796774,10.4719692933643,10.2967062089566,10.3332193515415,5174164.33166341,0.0,1.0
2010-08-13,13.96,14.2,13.85,14.17,2564000,10.1944694097187,10.3697324941265,10.1141404960318,10.3478246085755,3511064.53523486,0.0,1.0
2010-08-16,14.18,14.24,13.99,14.07,3368100,10.3551272370925,10.3989430081944,10.2163772952697,10.2747983234056,4612174.90683484,0.0,1.0
2010-08-17,14.23,14.29,14.09,14.14,3465100,10.3916403796774,10.4354561507794,10.2894035804396,10.3259167230245,4745003.79135818,0.0,1.0
2010-08-18,14.25,14.26,13.95,14.02,4362200,10.4062456367114,10.4135482652284,10.1871667812017,10.2382851808206,5973465.56770731,0.0,1.0
2010-08-19,14.29,14.33,14.1,14.2,4871400,10.4354561507794,10.4646666648473,10.2967062089566,10.3697324941265,6670748.74295752,0.0,1.0
2010-08-20,14.13,14.14,14.0,14.13,2860900,10.3186140945075,10.3259167230245,10.2236799237867,10.3186140945075,3917630.47147171,0.0,1.0
2010-08-23,14.07,14.22,14.05,14.12,3502900,10.2747983234056,10.3843377511604,10.2601930663716,10.3113114659905,4796765.97522394,0.0,1.0
2010-08-24,13.8,14.09,13.66,13.81,4446600,10.0776273534468,10.2894035804396,9.97539055420898,10.0849299819638,6089040.39094205,0.0,1.0
2010-08-25,14.0,14.0,13.7,13.72,4607000,10.2924794475709,10.2924794475709,10.0719263165515,10.0866298586195,6266517.24966252,0.094212,1.0
2010-08-26,14.27,14.32,13.98,13.98,4451200,10.4909772654884,10.5277361206583,10.277775905503,10.277775905503,6054595.52457079,0.0,1.0
2010-08-27,14.39,14.39,13.98,14.18,7464800,10.5791985178961,10.5791985178961,10.277775905503,10.4248113261826,10153743.8604907,0.0,1.0
2010-08-30,14.19,14.37,14.15,14.32,2482700,10.4321630972165,10.5644949758282,10.4027560130806,10.5277361206583,3377009.41518063,0.0,1.0
2010-08-31,14.08,14.43,14.01,14.27,7348800,10.3512936158428,10.608605602032,10.2998312186049,10.4909772654884,9995958.75066629,0.0,1.0
2010-09-01,14.19,14.36,14.08,14.32,4745100,10.4321630972165,10.5571432047942,10.3512936158428,10.5277361206583,6454363.14334136,0.0,1.0
2010-09-02,14.5,14.55,14.27,14.45,2648100,10.6600679992699,10.6968268544398,10.4909772654884,10.6233091441,3601989.21832673,0.0,1.0
2010-09-03,14.65,14.69,14.42,14.47,3581600,10.7703445647796,10.7997516489155,10.6012538309981,10.638012686168,4871751.28747366,0.0,1.0
2010-09-07,14.78,14.84,14.6099,14.74,3459800,10.8659175882213,10.9100282144252,10.7408639629333,10.8365105040854,4706076.92215809,0.0,1.0
2010-09-08,14.73,14.94,14.72,14.84,4089200,10.8291587330514,10.983545924765,10.8218069620174,10.9100282144252,5562197.16460168,0.0,1.0
2010-09-09,14.6,14.95,14.521,14.95,5074000,10.7335857096097,10.990897695799,10.6755067184412,10.990897695799,6901738.33835196,0.0,1.0
2010-09-10,14.72,14.85,14.55,14.68,3359100,10.8218069620174,10.9173799854592,10.6968268544398,10.7923998778815,4569103.12423299,0.0,1.0
2010-09-13,14.97,15.05,14.85,14.95,4387800,11.0056012378669,11.0644154061387,10.9173799854592,10.990897695799,5968357.80075302,0.0,1.0
2010-09-14,15.32,15.84,15.22,15.23,11491900,11.2629132240562,11.6452053178231,11.1893955137164,11.1967472847504,15631471.5826778,0.0,1.0
2010-09-15,15.29,15.47,15.16,15.35,7531900,11.2408579109542,11.3731897895659,11.1452848875125,11.2849685371581,10245014.3852254,0.0,1.0
2010-09-16,15.24,15.5,15.13,15.37,6160700,11.2040990557844,11.3952451026678,11.1232295744106,11.2996720792261,8379885.56978416,0.0,1.0
2010-09-17,14.83,15.19,14.74,15.14,11085500,10.9026764433912,11.1673402006145,10.8365105040854,11.1305813454446,15078679.6117069,0.0,1.0
2010-09-20,15.05,15.19,14.92,14.95,4731600,11.0644154061387,11.1673402006145,10.968842382697,10.990897695799,6436000.22107732,0.0,1.0
2010-09-21,15.16,15.24,14.775,15.05,6502400,11.1452848875125,11.2040990557844,10.8622417027043,11.0644154061387,8844671.53553408,0.0,1.0
2010-09-22,15.34,15.51,15.11,15.29,6299800,11.2776167661241,11.4025968737018,11.1085260323426,11.2408579109542,8569091.67992707,0.0,1.0
2010-09-23,14.9,15.17,14.82,15.14,6176900,10.9541388406291,11.1526366585465,10.8953246723572,11.1305813454446,8401921.07650101,0.0,1.0
2010-09-24,15.06,15.14,14.82,15.14,4513700,11.0717671771727,11.1305813454446,10.8953246723572,11.1305813454446,6139609.05357102,0.0,1.0
2010-09-27,14.86,15.0695,14.86,15.04,2723000,10.9247317564931,11.078751359655,10.9247317564931,11.0570636351048,3703869.43148059,0.0,1.0
2010-09-28,15.12,15.16,14.75,14.81,6829200,11.1158778033766,11.1452848875125,10.8438622751194,10.8879729013232,9289190.2759703,0.0,1.0
2010-09-29,15.17,15.27,14.98,15.02,4994100,11.1526366585465,11.2261543688863,11.0129530089009,11.0423600930368,6793057.04287812,0.0,1.0
2010-09-30,15.27,15.29,14.96,15.19,4974300,11.2261543688863,11.2408579109542,10.9982494668329,11.1673402006145,6766124.75689085,0.0,1.0
2010-10-01,15.27,15.5,15.19,15.31,3645300,11.2261543688863,11.3952451026678,11.1673402006145,11.2555614530222,4958397.07623067,0.0,1.0
2010-10-04,15.22,15.27,15.1,15.25,2574100,11.1893955137164,11.2261543688863,11.1011742613086,11.2114508268183,3501333.1999905,0.0,1.0
2010-10-05,15.8,15.99,15.54,15.58,5844100,11.6157982336872,11.7554818833328,11.4246521868037,11.4540592709396,7949241.03728079,0.0,1.0
2010-10-06,15.93,15.94,15.67,15.79,3844700,11.7113712571289,11.7187230281629,11.5202252102455,11.6084464626532,5229624.23915291,0.0,1.0
2010-10-07,15.51,15.78,15.36,15.78,8195000,11.4025968737018,11.6010946916192,11.2923203081921,11.6010946916192,11146973.9225058,0.0,1.0
2010-10-08,15.67,15.7,15.44,15.5,3728200,11.5202252102455,11.5422805233474,11.3511344764639,11.3952451026678,5071159.02109652,0.0,1.0
2010-10-11,15.74,15.79,15.45,15.59,4284300,11.5716876074833,11.6084464626532,11.3584862474979,11.4614110419736,5827575.39672869,0.0,1.0
2010-10-12,15.72,15.77,15.5,15.74,4340100,11.5569840654154,11.5937429205853,11.3952451026678,11.5716876074833,5903475.47542004,0.0,1.0
2010-10-13,16.16,16.26,15.75,15.8,5568900,11.8804619909104,11.9539797012502,11.5790393785173,11.6157982336872,7574909.46638716,0.0,1.0
2010-10-14,15.89,16.1,15.79,15.89,3651800,11.681964172993,11.8363513647066,11.6084464626532,11.681964172993,4967238.4832467,0.0,1.0
2010-10-15,15.77,15.83,15.57,15.79,3786900,11.5937429205853,11.6378535467891,11.4467074999057,11.6084464626532,5151003.7275335,0.0,1.0
2010-10-18,15.69,15.75,15.56,15.65,3569600,11.5349287523134,11.5790393785173,11.4393557288717,11.5055216681775,4855428.68990564,0.0,1.0
2010-10-19,15.07,15.39,15.0,15.24,5014800,11.0791189482067,11.314375621294,11.0276565509688,11.2040990557844,6821213.52368299,0.0,1.0
2010-10-20,15.41,15.61,15.26,15.31,4205600,11.329079163362,11.4761145840416,11.2188025978523,11.2555614530222,5720526.36101164,0.0,1.0
2010-10-21,15.14,15.54,15.0,15.35,4870500,11.1305813454446,11.4246521868037,11.0276565509688,11.2849685371581,6624934.28792731,0.0,1.0
2010-10-22,15.33,15.35,15.02,15.08,3298700,11.2702649950902,11.2849685371581,11.0423600930368,11.0864707192407,4486946.04980717,0.0,1.0
2010-10-25,15.39,15.58,15.39,15.41,3966900,11.314375621294,11.4540592709396,11.314375621294,11.329079163362,5395842.69105411,0.0,1.0
2010-10-26,15.33,15.42,15.13,15.24,4195600,11.2702649950902,11.336430934396,11.1232295744106,11.2040990557844,5706924.19637159,0.0,1.0
2010-10-27,15.03,15.28,14.8,15.28,5376300,11.0497118640708,11.2335061399203,10.8806211302893,11.2335061399203,7312931.77542012,0.0,1.0
2010-10-28,15.43,15.64,15.01,15.16,4851100,11.34378270543,11.4981698971435,11.0350083220028,11.1452848875125,6598546.08852565,0.0,1.0
2010-10-29,15.77,15.81,15.6,15.69,3678100,11.5937429205853,11.6231500047212,11.4687628130076,11.5349287523134,5003012.17624996,0.0,1.0
2010-11-01,15.66,15.8,15.55,15.65,2121800,11.5128734392115,11.6157982336872,11.4320039578377,11.5055216681775,2886107.29332187,0.0,1.0
2010-11-02,15.81,15.91,15.63,15.7,2960600,11.6231500047212,11.696667715061,11.4908181261095,11.5422805233474,4027056.86332771,0.0,1.0
2010-11-03,15.63,15.83,15.38,15.75,5285300,11.4908181261095,11.6378535467891,11.3070238502601,11.5790393785173,7189152.07719586,0.0,1.0
2010-11-04,16.77,16.84,16.15,16.25,6232100,12.3289200239832,12.380382421221,11.8731102198765,11.9466279302163,8477005.025314,0.0,1.0
2010-11-05,16.86,17.185,16.72,16.82,5090000,12.395085963289,12.6340185218933,12.2921611688133,12.3656788791531,6923501.80177602,0.0,1.0
2010-11-08,17.23,17.28,16.76,16.99,4395300,12.6671014915462,12.7038603467161,12.3215682529492,12.4906589867307,5978559.42423305,0.0,1.0
2010-11-09,16.91,17.93,16.76,17.72,9475800,12.4318448184589,13.1817254639248,12.3215682529492,13.0273382722112,12889139.169601,0.0,1.0
2010-11-10,17.82,17.82,17.182,17.4,10168200,13.100855982551,13.100855982551,12.6318129905831,12.7920815991239,13830953.0492768,0.0,1.0
2010-11-11,17.98,18.06,17.61,17.92,5628500,13.2184843190947,13.2772984873665,12.9464687908374,13.1743736928908,7655978.3676417,0.0,1.0
2010-11-12,17.31,17.96,17.2,17.77,6902900,12.7259156598181,13.2037807770267,12.6450461784443,13.0640971273811,9389438.2293673,0.0,1.0
2010-11-15,17.16,17.58,17.16,17.46,4469500,12.6156390943084,12.9244134777355,12.6156390943084,12.8361922253277,6079487.48586205,0.0,1.0
2010-11-16,16.61,17.0,16.53,16.93,6661700,12.2112916874395,12.4980107577647,12.1524775191677,12.4465483605268,9061354.01824978,0.0,1.0
2010-11-17,16.67,16.95,16.57,16.57,3690700,12.2554023136434,12.4612519025948,12.1818846033036,12.1818846033036,5020150.90369641,0.0,1.0
2010-11-18,16.71,16.98,16.66,16.86,4294100,12.2848093977793,12.4833072156967,12.2480505426094,12.395085963289,5840905.51807592,0.0,1.0
2010-11-19,16.69,16.91,16.62,16.68,4333500,12.2701058557113,12.4318448184589,12.2186434584735,12.2627540846774,5894498.04675766,0.0,1.0
2010-11-22,16.94,16.96,16.54,16.67,2869100,12.4539001315608,12.4686036736288,12.1598292902017,12.2554023136434,3902597.05687144,0.0,1.0
2010-11-23,16.7,16.89,16.56,16.78,3373000,12.2774576267453,12.4171412763909,12.1745328322696,12.3362717950172,4588010.13308263,0.0,1.0
2010-11-24,16.85,16.88,16.68,16.84,2649200,12.387734192255,12.4097895053569,12.2627540846774,12.380382421221,3603485.45643714,0.0,1.0
2010-11-26,16.46,16.52,16.3,16.38,1947500,12.1010151219298,12.1451257481337,11.9833867853862,12.042200953658,2649021.56364613,0.0,1.0
2010-11-29,16.62,16.71,16.25,16.4,4388100,12.2186434584735,12.2848093977793,11.9466279302163,12.0569044957259,5968765.86569221,0.0,1.0
2010-11-30,16.69,16.8,16.32,16.36,5033700,12.2701058557113,12.3509753370851,11.9980903274541,12.02749741159,6846921.61485267,0.0,1.0
2010-12-01,16.78,16.94,16.56,16.67,6109500,12.3362717950172,12.4539001315608,12.1745328322696,12.2554023136434,8310242.4868272,0.0,1.0
2010-12-02,17.37,17.51,17.1,17.11,6478400,12.7700262860219,12.8729510804976,12.5715284681045,12.5788802391385,8812026.34039801,0.0,1.0
2010-12-03,18.12,18.19,17.52,17.55,5924100,13.3214091135704,13.3728715108082,12.8803028515316,12.9023581646336,8058058.35440103,0.0,1.0
2010-12-06,18.13,18.215,17.96,18.03,2923300,13.3287608846043,13.3912509383932,13.2037807770267,13.2552431742646,3976320.78922042,0.0,1.0
2010-12-07,17.79,18.34,17.79,18.3,4547800,13.0788006694491,13.4831480763179,13.0788006694491,13.453740992182,6185992.4349935,0.0,1.0
2010-12-08,17.53,17.81,17.49,17.73,4493700,12.8876546225656,13.093504211517,12.8582475384297,13.0346900432452,6112404.72429094,0.0,1.0
2010-12-09,17.8,17.87,17.61,17.79,2834800,13.086152440483,13.1376148377209,12.9464687908374,13.0788006694491,3855941.63215613,0.0,1.0
2010-12-10,17.79,17.94,17.53,17.72,3512200,13.0788006694491,13.1890772349587,12.8876546225656,13.0273382722112,4777352.26487184,0.0,1.0
2010-12-13,18.06,18.2525,17.9898,18.12,2294900,13.2772984873665,13.4188200797706,13.225689054708,13.3214091135704,3121560.76324082,0.0,1.0
2010-12-14,18.49,18.53,18.07,18.21,5092300,13.5934246418276,13.6228317259635,13.2846502584005,13.3875750528762,6926630.29964323,0.0,1.0
2010-12-15,17.94,18.49,17.88,18.18,6496100,13.1890772349587,13.5934246418276,13.1449666087549,13.3655197397742,8836102.17181088,0.0,1.0
2010-12-16,17.65,17.89,17.38,17.85,6204200,12.9758758749733,13.1523183797888,12.7773780570559,13.1229112956529,8439054.98596836,0.0,1.0
2010-12-17,17.75,17.97,17.58,17.84,5299600,13.0493935853131,13.2111325480607,12.9244134777355,13.115559524619,7208603.17263111,0.0,1.0
2010-12-20,17.85,18.0,17.67,17.87,2337500,13.1229112956529,13.2331878611626,12.9905794170413,13.1376148377209,3179505.98460737,0.0,1.0
2010-12-21,17.56,17.73,17.46,17.64,2711500,12.9097099356675,13.0346900432452,12.8361922253277,12.9685241039394,3688226.94214454,0.0,1.0
2010-12-22,17.38,17.5501,17.38,17.47,2510800,12.7773780570559,12.9024316823439,12.7773780570559,12.8435439963617,3415231.49781911,0.0,1.0
2010-12-23,17.8,17.9,17.4,17.47,2247100,13.086152440483,13.1596701508228,12.7920815991239,12.8435439963617,3056542.41626148,0.0,1.0
2010-12-27,17.61,17.87,17.45,17.87,999900,12.9464687908374,13.1376148377209,12.8288404542938,13.1376148377209,1360080.44235675,0.0,1.0
2010-12-28,17.97,17.975,17.71,17.77,1739200,13.2111325480607,13.2148084335777,13.0199865011772,13.0640971273811,2365688.47419427,0.0,1.0
2010-12-29,17.91,18.07,17.77,17.92,1208100,13.1670219218568,13.2846502584005,13.0640971273811,13.1743736928908,1643277.5101622,0.0,1.0
2010-12-30,17.93,18.12,17.73,18.04,1903300,13.1817254639248,13.3214091135704,13.0346900432452,13.2625949452985,2588899.99593718,0.0,1.0
2010-12-31,18.13,18.24,17.93,17.97,1376200,13.3287608846043,13.4096303659781,13.1817254639248,13.2111325480607,1871929.89776114,0.0,1.0
2011-01-03,18.14,18.38,18.02,18.27,3173200,13.3361126556383,13.5125551604538,13.2478914032306,13.4316856790801,4316238.8835748,0.0,1.0
2011-01-04,17.49,17.94,17.13,17.87,4581100,12.8582475384297,13.1890772349587,12.5935837812064,13.1376148377209,6231287.64324481,0.0,1.0
2011-01-05,17.36,17.4,17.08,17.25,3663700,12.7626745149879,12.7920815991239,12.5568249260365,12.6818050336142,4983425.05916835,0.0,1.0
2011-01-06,16.82,17.26,16.71,17.2,5061700,12.3656788791531,12.6891568046482,12.2848093977793,12.6450461784443,6885007.67584472,0.0,1.0
2011-01-07,17.03,17.245,16.67,16.67,6008400,12.5200660708666,12.6781291480972,12.2554023136434,12.2554023136434,8172724.60231654,0.0,1.0
2011-01-10,17.17,17.22,16.88,16.97,5456200,12.6229908653423,12.6597497205122,12.4097895053569,12.4759554446628,7421613.070894,0.0,1.0
2011-01-11,17.29,17.4599,17.15,17.26,2865900,12.7112121177501,12.8361187076174,12.6082873232744,12.6891568046482,3898244.36418662,0.0,1.0
2011-01-12,17.27,17.37,17.13,17.3,3733500,12.6965085756821,12.7700262860219,12.5935837812064,12.7185638887841,5078368.16835577,0.0,1.0
2011-01-13,16.88,17.29,16.81,17.24,3265000,12.4097895053569,12.7112121177501,12.3583271081191,12.6744532625802,4441106.75497029,0.0,1.0
2011-01-14,16.67,16.83,16.53,16.65,4139500,12.2554023136434,12.373030650187,12.1524775191677,12.2406987715754,5630616.05274102,0.0,1.0
2011-01-18,16.89,16.96,16.69,16.74,2102300,12.4171412763909,12.4686036736288,12.2701058557113,12.3068647108812,2859583.07227382,0.0,1.0
2011-01-19,16.56,16.87,16.41,16.74,3638800,12.1745328322696,12.402437734323,12.0642562667599,12.3068647108812,4949555.66921466,0.0,1.0
2011-01-20,16.47,16.68,16.15,16.2,5235400,12.1083668929638,12.2627540846774,11.8731102198765,11.9098690750464,7121277.27564208,0.0,1.0
2011-01-21,16.38,16.48,16.2,16.41,6212100,12.042200953658,12.1157186639978,11.9098690750464,12.0642562667599,8449800.69603395,0.0,1.0
2011-01-24,16.21,16.5,16.085,16.25,4335200,11.9172208460803,12.1304222060657,11.8253237081556,11.9466279302163,5896810.41474647,0.0,1.0
2011-01-25,15.91,16.03,15.73,15.82,6429800,11.696667715061,11.7848889674687,11.5643358364493,11.6305017757551,8745919.82024741,0.0,1.0
2011-01-26,16.37,16.39,15.76,15.84,6383200,12.034849182624,12.049552724692,11.5863911495513,11.6452053178231,8682533.7330249,0.0,1.0
2011-01-27,15.96,16.24,15.83,16.16,4850300,11.7334265702309,11.9392761591823,11.6378535467891,11.8804619909104,6597457.91535444,0.0,1.0
2011-01-28,15.85,16.29,15.61,15.61,7352900,11.6525570888571,11.9760350143522,11.4761145840416,11.4761145840416,10001535.6381687,0.0,1.0
2011-01-31,15.87,15.93,15.65,15.73,5096200,11.667260630925,11.7113712571289,11.5055216681775,11.5643358364493,6931935.14385287,0.0,1.0
2011-02-01,16.11,16.15,15.73,15.93,4733100,11.8437031357405,11.8731102198765,11.5643358364493,11.7113712571289,6438040.54577332,0.0,1.0
2011-02-02,16.12,16.29,16.01,16.22,3812000,11.8510549067745,11.9760350143522,11.7701854254008,11.9245726171143,5185145.16078001,0.0,1.0
2011-02-03,16.3,16.36,15.77,16.05,5295200,11.9833867853862,12.02749741159,11.5937429205853,11.7995925095367,7202618.22018944,0.0,1.0
2011-02-04,16.15,16.35,16.0,16.29,3558800,11.8731102198765,12.020145640556,11.7628336543668,11.9760350143522,4840738.35209439,0.0,1.0
2011-02-07,16.21,16.38,16.07,16.16,3255900,11.9172208460803,12.042200953658,11.8142960516046,11.8804619909104,4428728.78514786,0.0,1.0
2011-02-08,16.53,16.54,16.3,16.35,3640300,12.1524775191677,12.1598292902017,11.9833867853862,12.020145640556,4951595.99391065,0.0,1.0
2011-02-09,16.29,16.46,16.16,16.41,4218600,11.9760350143522,12.1010151219298,11.8804619909104,12.0642562667599,5738209.17504367,0.0,1.0
2011-02-10,15.98,16.06,15.66,16.01,4141200,11.7481301122988,11.8069442805706,11.5128734392115,11.7701854254008,5632928.42072984,0.0,1.0
2011-02-11,15.84,16.1,15.83,15.97,4472200,11.6452053178231,11.8363513647066,11.6378535467891,11.7407783412648,6083160.07031488,0.0,1.0
2011-02-14,15.87,15.95,15.82,15.88,3257600,11.667260630925,11.7260747991969,11.6305017757551,11.674612401959,4431041.15313667,0.0,1.0
2011-02-15,16.16,16.27,16.01,16.06,4588500,11.8804619909104,11.9613314722842,11.7701854254008,11.8069442805706,6241353.24507847,0.0,1.0
2011-02-16,16.58,16.62,16.24,16.44,5303400,12.1892363743376,12.2186434584735,11.9392761591823,12.0863115798619,7213771.99519428,0.0,1.0
2011-02-17,16.82,16.98,16.61,16.8,3881600,12.3656788791531,12.4833072156967,12.2112916874395,12.3509753370851,5279816.22667461,0.0,1.0
2011-02-18,17.29,17.59,17.11,17.3,5575300,12.7112121177501,12.9317652487695,12.5788802391385,12.7185638887841,7583614.85175675,0.0,1.0
2011-02-22,17.29,17.79,17.29,17.76,3929400,12.7112121177501,13.0788006694491,12.7112121177501,13.0567453563471,5344834.57365397,0.0,1.0
2011-02-23,17.64,17.83,17.5,17.55,4317000,12.9685241039394,13.108207753585,12.8655993094637,12.9023581646336,5872054.47510158,0.0,1.0
2011-02-24,17.26,17.75,17.24,17.65,3931100,12.6891568046482,13.0493935853131,12.6744532625802,12.9758758749733,5347146.94164276,0.0,1.0
2011-02-25,17.63,17.63,17.3,17.43,2329600,12.9611723329054,12.9611723329054,12.7185638887841,12.8141369122258,3168760.27454173,0.0,1.0
2011-02-28,17.91,17.98,17.69,17.8,1972600,13.1670219218568,13.2184843190947,13.0052829591093,13.086152440483,2683162.99689261,0.0,1.0
2011-03-01,17.88,18.04,17.84,17.94,4018400,13.1449666087549,13.2625949452985,13.115559524619,13.1890772349587,5465893.83895024,0.0,1.0
2011-03-02,18.13,18.33,17.94,18.1,4057300,13.3287608846043,13.4757963052839,13.1890772349587,13.3067055715024,5518806.25939999,0.0,1.0
2011-03-03,17.78,18.02,17.71,17.95,4532500,13.0714488984151,13.2478914032306,13.0199865011772,13.1964290059927,6165181.12309426,0.0,1.0
2011-03-04,17.58,17.77,17.44,17.7,5365400,12.9244134777355,13.0640971273811,12.8214886832598,13.0126347301432,7298105.41596249,0.0,1.0
2011-03-07,17.49,17.91,17.43,17.89,3390000,12.8582475384297,13.1670219218568,12.8141369122258,13.1523183797888,4611133.81297066,0.0,1.0
2011-03-08,17.8,17.94,17.42,17.66,4870500,13.086152440483,13.1890772349587,12.8067851411918,12.9832276460073,6624934.28792735,0.0,1.0
2011-03-09,17.59,17.8,17.52,17.74,2738100,13.0044058928249,13.159660312239,12.9526544196869,13.1153019066921,3703604.7165041,0.098807,1.0
2011-03-10,17.11,17.31,16.925,17.11,4371200,12.6495386484499,12.7974000002728,12.5127668980137,12.6495386484499,5912565.98984067,0.0,1.0
2011-03-11,17.38,17.57,16.89,16.98,3619500,12.8491514734109,12.9896197576426,12.4868911614447,12.553428769765,4895802.66293654,0.0,1.0
2011-03-14,17.48,17.54,17.3,17.43,2326400,12.9230821493223,12.9674405548692,12.7900069326817,12.8861168113666,3146731.67980539,0.0,1.0
2011-03-15,17.03,17.08,16.364,16.48,4833000,12.5903941077208,12.6273594456765,12.0980158061505,12.1837753902078,6537205.21341961,0.0,1.0
2011-03-16,16.43,16.98,16.23,16.93,4307600,12.146810052252,12.553428769765,11.9989487004291,12.5164634318093,5826539.45320225,0.0,1.0
2011-03-17,16.38,16.51,16.14,16.35,3659400,12.1098447142963,12.2059545929812,11.9324110921088,12.0876655115229,4949772.14111066,0.0,1.0
2011-03-18,16.41,16.56,16.23,16.52,4187700,12.1320239170697,12.2429199309369,11.9989487004291,12.2133476605723,5664360.49497982,0.0,1.0
2011-03-21,16.81,16.83,16.59,16.68,2024900,12.4277466207156,12.4425327558979,12.2650991337104,12.3316367420307,2738917.20187324,0.0,1.0
2011-03-22,16.52,16.55,16.255,16.31,3908500,12.2133476605723,12.2355268633458,12.017431369407,12.0580932411583,5286709.40961116,0.0,1.0
2011-03-23,17.0,17.03,16.48,16.51,4241900,12.5682149049473,12.5903941077208,12.1837753902078,12.2059545929812,5737672.41771256,0.0,1.0
2011-03-24,17.03,17.48,16.93,17.24,6841600,12.5903941077208,12.9230821493223,12.5164634318093,12.7456485271348,9254074.73373301,0.0,1.0
2011-03-25,16.82,17.02,16.73,16.9,3479400,12.4351396883067,12.5830010401296,12.3686020799864,12.4942842290359,4706300.81100192,0.0,1.0
2011-03-28,16.75,16.92,16.54,16.6,3456600,12.3833882151687,12.5090703642182,12.2281337957546,12.2724922013015,4675461.10918814,0.0,1.0
2011-03-29,16.84,17.12,16.79,16.85,3839600,12.449925823489,12.6569317160411,12.4129604855333,12.4573188910801,5193513.99491952,0.0,1.0
2011-03-30,17.3,17.36,17.06,17.21,3584400,12.7900069326817,12.8343653382286,12.6125733104942,12.7234693243614,4848325.75356535,0.0,1.0
2011-03-31,17.46,17.52,17.31,17.45,2873900,12.90829601414,12.9526544196869,12.7974000002728,12.9009029465489,3887290.30888614,0.0,1.0
2011-04-01,17.54,17.71,17.33,17.52,4047500,12.9674405548692,13.0931227039187,12.8121861354551,12.9526544196869,5474723.3811951,0.0,1.0
2011-04-04,17.6,17.8,17.55,17.76,1869400,13.0117989604161,13.159660312239,12.9748336224603,13.1300880418744,2528585.0250293,0.0,1.0
2011-04-05,18.29,18.3505,17.63,17.64,4457300,13.5219206242051,13.5666486831315,13.0339781631895,13.0413712307806,6029026.44274267,0.0,1.0
2011-04-06,18.38,18.49,18.2,18.37,2944600,13.5884582325254,13.669781976028,13.4553830158848,13.5810651649343,3982920.43687884,0.0,1.0
2011-04-07,18.15,18.41,17.98,18.24,3080900,13.4184176779291,13.6106374352988,13.2927355288796,13.4849552862494,4167282.33851117,0.0,1.0
2011-04-08,18.55,18.7,18.24,18.28,4018600,13.7141403815749,13.8250363954421,13.4849552862494,13.514527556614,5435632.70652764,0.0,1.0
2011-04-11,18.14,18.48,18.0,18.37,3458200,13.4110246103379,13.6623889084369,13.3075216640619,13.5810651649343,4677625.29878912,0.0,1.0
2011-04-12,17.98,18.21,17.85,18.19,3347500,13.2927355288796,13.4627760834759,13.1966256501947,13.4479899482936,4527890.43077223,0.0,1.0
2011-04-13,17.77,18.19,17.6,18.09,3983700,13.1374811094655,13.4479899482936,13.0117989604161,13.3740592723822,5388426.32085658,0.0,1.0
2011-04-14,17.97,18.05,17.66,17.68,4689100,13.2853424612884,13.3444870020176,13.0561573659629,13.0709435011452,6342563.41118272,0.0,1.0
2011-04-15,17.88,17.93,17.64,17.79,3079700,13.2188048529681,13.2557701909239,13.0413712307806,13.1522672446478,4165659.19631047,0.0,1.0
2011-04-18,17.54,17.84,17.2686,17.65,7649700,12.9674405548692,13.1892325826035,12.7667927004455,13.0487642983718,10347125.7440712,0.0,1.0
2011-04-19,17.68,17.69,17.36,17.55,3573300,13.0709435011452,13.0783365687364,12.8343653382286,12.9748336224603,4833311.68820865,0.0,1.0
2011-04-20,17.88,18.04,17.8,17.86,3820700,13.2188048529681,13.3370939344265,13.159660312239,13.2040187177858,5167949.50525811,0.0,1.0
2011-04-21,17.95,18.05,17.79,17.93,3518900,13.2705563261061,13.3444870020176,13.1522672446478,13.2557701909239,4759729.2417758,0.0,1.0
2011-04-25,17.81,18.11,17.69,18.09,2434500,13.1670533798301,13.3888454075645,13.0783365687364,13.3740592723822,3292949.73972069,0.0,1.0
2011-04-26,17.56,17.8,17.47,17.74,2438100,12.9822266900515,13.159660312239,12.9156890817312,13.1153019066921,3297819.16632286,0.0,1.0
2011-04-27,17.76,17.76,17.35,17.74,5919200,13.1300880418744,13.1300880418744,12.8269722706374,13.1153019066921,8006419.4287758,0.0,1.0
2011-04-28,17.46,17.79,17.42,17.56,3731200,12.90829601414,13.1522672446478,12.8787237437754,12.9822266900515,5046890.14945404,0.0,1.0
2011-04-29,17.84,17.95,17.48,17.68,5738200,13.1892325826035,13.2705563261061,12.9230821493223,13.0709435011452,7761595.4801665,0.0,1.0
2011-05-02,17.46,17.93,17.34,17.72,4579600,12.90829601414,13.2557701909239,12.8195792030463,13.1005157715098,6194451.68536656,0.0,1.0
2011-05-03,16.81,17.53,16.62,17.45,7459500,12.4277466207156,12.960047487278,12.2872783364838,12.9009029465489,10089857.7052563,0.0,1.0
2011-05-04,16.66,16.85,16.34,16.82,5745900,12.3168506068484,12.4573188910801,12.0802724439317,12.4351396883067,7772010.64262111,0.0,1.0
2011-05-05,15.9,16.3,15.72,16.26,7069700,11.7549774699213,12.0507001735671,11.6219022532807,12.0211279032026,9562607.01372085,0.0,1.0
2011-05-06,15.92,16.4,15.88,16.15,5966400,11.7697636051036,12.1246308494786,11.740191334739,11.9398041597,8070263.02200433,0.0,1.0
2011-05-09,16.12,16.14,15.87,15.98,4137600,11.9176249569265,11.9324110921088,11.7327982671479,11.8141220106505,5596594.30809955,0.0,1.0
2011-05-10,16.01,16.13,15.94,16.01,3311400,11.8363012134239,11.9250180245177,11.7845497402859,11.8363012134239,4479060.90290044,0.0,1.0
2011-05-11,15.56,15.94,15.38,15.91,6727100,11.5036131718224,11.7845497402859,11.3705379551818,11.7623705375125,9099199.91541385,0.0,1.0
2011-05-12,15.54,15.7,15.17,15.35,6691600,11.4888270366401,11.6071161180984,11.2152835357677,11.3483587524083,9051181.95864241,0.0,1.0
2011-05-13,15.34,15.61,15.13,15.52,6157800,11.3409656848172,11.5405785097781,11.1857112654031,11.4740409014578,8329154.20301993,0.0,1.0
2011-05-16,15.39,15.64,15.3,15.32,4644200,11.3779310227729,11.5627577125515,11.3113934144526,11.3261795496349,6281830.84050558,0.0,1.0
2011-05-17,15.41,15.47,15.11,15.25,4794300,11.3927171579552,11.4370755635021,11.1709251302208,11.2744280764969,6484858.87744625,0.0,1.0
2011-05-18,15.52,15.63,15.37,15.51,3176000,11.4740409014578,11.5553646449604,11.3631448875906,11.4666478338666,4295916.35791863,0.0,1.0
2011-05-19,15.57,15.63,15.4,15.48,3220800,11.5110062394135,11.5553646449604,11.385324090364,11.4444686310932,4356513.66674571,0.0,1.0
2011-05-20,15.68,15.89,15.38,15.72,4895200,11.5923299829161,11.7475844023302,11.3705379551818,11.6219022532807,6621338.08415722,0.0,1.0
2011-05-23,15.52,15.65,15.41,15.48,3680700,11.4740409014578,11.5701507801427,11.3927171579552,11.4444686310932,4978582.91517352,0.0,1.0
2011-05-24,15.83,15.88,15.62,15.64,3336300,11.7032259967833,11.740191334739,11.5479715773692,11.5627577125515,4512741.10356547,0.0,1.0
2011-05-25,16.1,16.14,15.72,15.73,7082500,11.9028388217442,11.9324110921088,11.6219022532807,11.6292953208719,9579920.53052859,0.0,1.0
2011-05-26,15.99,16.08,15.79,16.05,4036100,11.8215150782416,11.8880526865619,11.6736537264187,11.8658734837885,5459303.53028824,0.0,1.0
2011-05-27,16.03,16.16,15.81,16.05,4562100,11.8510873486062,11.9471972272911,11.688439861601,11.8658734837885,6170780.86160599,0.0,1.0
2011-05-31,16.44,16.46,16.22,16.41,4678800,12.1542031198432,12.1689892550255,11.991555632838,12.1320239170697,6328631.44062647,0.0,1.0
2011-06-01,16.05,16.43,16.05,16.4,4074400,11.8658734837885,12.146810052252,11.8658734837885,12.1246308494786,5511108.81886136,0.0,1.0
2011-06-02,16.05,16.27,15.71,16.2,4422500,11.8658734837885,12.0285209707937,11.6145091856896,11.9767694976557,5981955.31892165,0.0,1.0
2011-06-03,15.9,16.06,15.83,15.83,3526800,11.7549774699213,11.8732665513797,11.7032259967833,11.7032259967833,4770414.92793056,0.0,1.0
2011-06-06,14.87,15.68,14.72,15.55,9745400,10.9934915080333,11.5923299829161,10.8825954941662,11.4962201042312,13181808.3357873,0.0,1.0
2011-06-07,14.98,15.18,14.88,15.1,6162000,11.0748152515359,11.2226766033588,11.0008845756245,11.1635320626297,8334835.20072252,0.0,1.0
2011-06-08,14.62,14.88,14.43,14.76,5458500,10.8086648182547,11.0008845756245,10.6681965340229,10.9121677645307,7383268.0855475,0.0,1.0
2011-06-09,14.83,14.87,14.68,14.81,5970900,10.9639192376688,10.9934915080333,10.8530232238016,10.9491331024865,8076349.80525701,0.0,1.0
2011-06-10,14.59,14.705,14.43,14.65,3491200,10.7864856154813,10.8715058927794,10.6681965340229,10.8308440210281,4722261.70930903,0.0,1.0
2011-06-13,14.45,14.61,14.32,14.55,3223800,10.6829826692052,10.8012717506636,10.5868727905203,10.7569133451167,4360571.52224752,0.0,1.0
2011-06-14,14.61,14.68,14.26,14.31,3769100,10.8012717506636,10.8530232238016,10.5425143849735,10.5794797229292,5098154.39062691,0.0,1.0
2011-06-15,14.53,14.7,14.34,14.42,3655500,10.7421272099344,10.8678093589839,10.6016589257026,10.6608034664318,4944496.9289583,0.0,1.0
2011-06-16,14.31,14.61,14.11,14.51,3873600,10.5794797229292,10.8012717506636,10.4316183711063,10.7273410747521,5239503.02394005,0.0,1.0
2011-06-17,14.23,14.325,14.08,14.12,9291400,10.5203351822,10.5905693243159,10.4094391683328,10.4390114386974,12567719.536513,0.0,1.0
2011-06-20,14.33,14.57,14.3,14.33,4160500,10.5942658581115,10.771699480299,10.572086655338,10.5942658581115,5627569.27176336,0.0,1.0
2011-06-21,14.57,14.65,14.34,14.37,5102700,10.771699480299,10.8308440210281,10.6016589257026,10.6238381284761,6902006.42303254,0.0,1.0
2011-06-22,14.54,14.72,14.38,14.41,6466000,10.7495202775255,10.8825954941662,10.6312311960672,10.6534103988406,8746031.22490616,0.0,1.0
2011-06-23,14.1,14.12,13.62,14.06,7443000,10.4242253035151,10.4390114386974,10.0693580591402,10.3946530331506,10067539.4999964,0.0,1.0
2011-06-24,13.92,14.09,13.74,14.06,5356300,10.2911500868745,10.416832235924,10.1580748702339,10.3946530331506,7245030.47478577,0.0,1.0
2011-06-27,13.8,13.99,13.78,13.91,4207800,10.2024332757808,10.3429015600125,10.1876471405985,10.2837570192834,5691548.12684193,0.0,1.0
2011-06-28,14.34,14.39,14.07,14.17,5283100,10.6016589257026,10.6386242636584,10.4020461007417,10.4759767766532,7146018.80054156,0.0,1.0
2011-06-29,14.52,14.64,14.28,14.36,4289000,10.7347341423432,10.823450953437,10.5573005201558,10.6164450608849,5801380.74909103,0.0,1.0
2011-06-30,14.59,14.65,14.48,14.55,2928600,10.7864856154813,10.8308440210281,10.7051618719787,10.7569133451167,3961278.54086916,0.0,1.0
2011-07-01,14.25,14.43,14.1,14.42,2793200,10.5351213173823,10.6681965340229,10.4242253035151,10.6608034664318,3778133.99588739,0.0,1.0
2011-07-05,14.49,14.59,14.32,14.5,4165700,10.7125549395698,10.7864856154813,10.5868727905203,10.719948007161,5634602.88796652,0.0,1.0
2011-07-06,14.84,14.95,14.6,14.63,4691900,10.9713123052599,11.0526360487625,10.7938786830724,10.8160578858458,6346350.74298439,0.0,1.0
2011-07-07,14.91,15.005,14.88,14.98,3750800,11.0230637783979,11.0932979205138,11.0008845756245,11.0748152515359,5073401.47206588,0.0,1.0
2011-07-08,14.63,14.98,14.58,14.78,3121600,10.8160578858458,11.0748152515359,10.7790925478901,10.926953899713,4222333.91148579,0.0,1.0
2011-07-11,14.46,14.71,14.38,14.6,3408500,10.6903757367964,10.875202426575,10.6312311960672,10.7938786830724,4610400.15930908,0.0,1.0
2011-07-12,15.12,15.25,14.46,14.49,7480900,11.178318197812,11.2744280764969,10.6903757367964,10.7125549395698,10118803.7411692,0.0,1.0
2011-07-13,15.45,15.655,15.2,15.27,6291800,11.4222894283198,11.5738473139383,11.2374627385411,11.2892142116792,8510405.08210088,0.0,1.0
2011-07-14,15.22,15.67,15.14,15.62,4663700,11.2522488737234,11.584936915325,11.1931043329943,11.5479715773692,6308206.90126738,0.0,1.0
2011-07-15,15.45,15.49,15.23,15.34,3803500,11.4222894283198,11.4518616986844,11.2596419413146,11.3409656848172,5144684.4670477,0.0,1.0
2011-07-18,15.57,15.8,15.53,15.57,4889300,11.5110062394135,11.6810467940099,11.4814339690489,11.5110062394135,6613357.63500366,0.0,1.0
2011-07-19,15.5,15.77,15.43,15.75,5592700,11.4592547662755,11.6588675912364,11.4075032931375,11.6440814560541,7564789.48832857,0.0,1.0
2011-07-20,15.57,15.65,15.19,15.26,2942700,11.5110062394135,11.5701507801427,11.23006967095,11.281821144088,3980350.4617277,0.0,1.0
2011-07-21,15.56,15.66,15.38,15.6,3478700,11.5036131718224,11.5775438477338,11.3705379551818,11.533185442187,4705353.97805149,0.0,1.0
2011-07-22,15.45,15.58,15.4,15.5199,2651800,11.4222894283198,11.5183993070047,11.385324090364,11.4739669707819,3586873.73990195,0.0,1.0
2011-07-25,15.55,15.79,15.535,15.74,4197000,11.4962201042312,11.6736537264187,11.4851305028445,11.636688388463,5676939.84703544,0.0,1.0
2011-07-26,15.62,15.69,15.5,15.62,2366400,11.5479715773692,11.5997230505073,11.4592547662755,11.5479715773692,3200836.41982956,0.0,1.0
2011-07-27,15.49,15.8,15.4,15.68,8985200,11.4518616986844,11.6810467940099,11.385324090364,11.5923299829161,12153547.7516279,0.0,1.0
2011-07-28,15.58,15.61,15.19,15.3,6142000,11.5183993070047,11.5405785097781,11.23006967095,11.3113934144526,8307782.83071038,0.0,1.0
2011-07-29,15.59,15.62,15.4,15.41,6729500,11.5257923745958,11.5479715773692,11.385324090364,11.3927171579552,9102446.19981533,0.0,1.0
2011-08-01,15.71,15.875,15.51,15.52,5715700,11.6145091856896,11.7364948009435,11.4666478338666,11.4740409014578,7731161.56390285,0.0,1.0
2011-08-02,16.04,16.12,15.82,15.95,6878800,11.8584804161974,11.9176249569265,11.6958329291922,11.7919428078771,9304392.14195548,0.0,1.0
2011-08-03,16.03,16.42,15.98,16.04,6507700,11.8510873486062,12.1394169846609,11.8141220106505,11.8584804161974,8802435.41638134,0.0,1.0
2011-08-04,15.31,16.03,15.07,15.95,9160800,11.3187864820437,11.8510873486062,11.1413528598562,11.7919428078771,12391067.5603341,0.0,1.0
2011-08-05,14.8,15.52,14.55,15.42,11142100,10.9417400348953,11.4740409014578,10.7569133451167,11.4001102255463,15071010.595581,0.0,1.0
2011-08-08,14.65,15.46,14.65,15.2,9591200,10.8308440210281,11.4296824959109,10.8308440210281,11.2374627385411,12973234.5629941,0.0,1.0
2011-08-09,15.53,15.56,14.61,15.13,9311400,11.4814339690489,11.5036131718224,10.8012717506636,11.1857112654031,12594771.9065251,0.0,1.0
2011-08-10,16.33,16.53,15.29,15.39,12561900,12.0728793763406,12.2207407281635,11.3040003468614,11.3779310227729,16991458.3427387,0.0,1.0
2011-08-11,16.69,16.93,15.97,15.98,8207600,12.3390298096218,12.5164634318093,11.8067289430593,11.8141220106505,11101751.6055583,0.0,1.0
2011-08-12,16.4,16.5,15.98,16.25,5237700,12.1246308494786,12.1985615253901,11.8141220106505,12.0137348356114,7084609.92061411,0.0,1.0
2011-08-15,16.87,16.9,16.22,16.3,4031500,12.4721050262624,12.4942842290359,11.991555632838,12.0507001735671,5453081.48518546,0.0,1.0
2011-08-16,16.72,16.98,16.71,16.87,4065700,12.3612090123953,12.553428769765,12.3538159448041,12.4721050262624,5499341.03790608,0.0,1.0
2011-08-17,16.77,17.15,16.69,16.84,4241900,12.398174350351,12.6791109188145,12.3390298096218,12.449925823489,5737672.41771254,0.0,1.0
2011-08-18,16.44,16.79,16.31,16.73,4608800,12.1542031198432,12.4129604855333,12.0580932411583,12.3686020799864,6233948.14558418,0.0,1.0
2011-08-19,16.84,16.97,16.52,16.55,4446200,12.449925823489,12.5460357021739,12.2133476605723,12.2355268633458,6014012.37738597,0.0,1.0
2011-08-22,17.38,17.61,16.91,16.92,8407800,12.8491514734109,13.0191920280072,12.501677296627,12.5090703642182,11372545.8293791,0.0,1.0
2011-08-23,16.11,16.78,16.05,16.58,8191800,11.9102318893354,12.4055674179421,11.8658734837885,12.2577060661192,11080380.2332487,0.0,1.0
2011-08-24,15.9,16.26,15.65,16.23,5633800,11.7549774699213,12.0211279032026,11.5701507801427,11.9989487004291,7620382.10870341,0.0,1.0
2011-08-25,16.01,16.1,15.59,15.6499,4124200,11.8363012134239,11.9028388217442,11.5257923745958,11.5700768494668,5578469.22019146,0.0,1.0
2011-08-26,16.28,16.3,15.6,15.96,3346900,12.0359140383849,12.0507001735671,11.533185442187,11.7993358754682,4527078.85967186,0.0,1.0
2011-08-29,16.28,16.59,16.06,16.56,3917300,12.0359140383849,12.2650991337104,11.8732665513797,12.2429199309369,5298612.45241643,0.0,1.0
2011-08-30,16.56,16.66,16.35,16.56,3394600,12.2429199309369,12.3168506068484,12.0876655115229,12.2429199309369,4591598.7621507,0.0,1.0
2011-08-31,16.57,16.69,16.31,16.55,4601500,12.3533331774904,12.4427960610932,12.1594969296843,12.3384226968899,6172168.5883882,0.139347,1.0
2011-09-01,16.69,16.78,16.48,16.63,4298000,12.4427960610932,12.5098932237954,12.2862360147883,12.3980646192918,5765072.38789363,0.0,1.0
2011-09-02,16.83,16.95,16.63,16.71,4704400,12.5471694252965,12.6366323088994,12.3980646192918,12.4577065416937,6310192.3084241,0.0,1.0
2011-09-06,16.69,16.89,16.25,16.39,8618900,12.4427960610932,12.5919008670979,12.1147654878829,12.2191388520862,11560861.4248526,0.0,1.0
2011-09-07,16.67,16.73,16.14,16.29,3779100,12.4278855804928,12.4726170222942,12.0327578445803,12.1445864490838,5069051.89881077,0.0,1.0
2011-09-08,16.62,16.89,16.62,16.85,6046200,12.3906093789916,12.5919008670979,12.3906093789916,12.562079905897,8110000.15627788,0.0,1.0
2011-09-09,17.23,17.3,16.52,16.55,6894700,12.845379037306,12.8975657194076,12.3160569759892,12.3384226968899,9248125.77775941,0.0,1.0
2011-09-12,16.61,16.98,16.185,16.73,5657300,12.3831541386913,12.6589980298001,12.0663064259313,12.4726170222942,7588353.65752226,0.0,1.0
2011-09-13,17.13,17.14,16.54,16.7,4490900,12.7708266343036,12.7782818746038,12.3309674565897,12.4502513013935,6023816.56277139,0.0,1.0
2011-09-14,16.82,17.1,16.8112,16.99,4772500,12.5397141849963,12.7484609134029,12.5331535735321,12.6664532701003,6401537.45258778,0.0,1.0
2011-09-15,16.84,17.1,16.5,16.86,5541200,12.5546246655968,12.7484609134029,12.3011464953888,12.5695351461972,7432624.27077617,0.0,1.0
2011-09-16,17.09,17.17,16.76,16.9,6181300,12.7410056731027,12.8006475955045,12.4949827431949,12.5993561073982,8291214.9723794,0.0,1.0
2011-09-19,17.14,17.33,16.99,17.25,5506900,12.7782818746038,12.9199314403083,12.6664532701003,12.8602895179064,7386616.36409759,0.0,1.0
2011-09-20,17.77,17.91,17.15,17.2,5779600,13.2479620135187,13.352335377722,12.7857371149041,12.8230133164052,7752399.34226847,0.0,1.0
2011-09-21,17.89,18.49,17.54,17.63,9615600,13.3374248971215,13.7847393151356,13.0764914866133,13.1435886493154,12897773.3953071,0.0,1.0
2011-09-22,16.61,17.17,16.47,16.95,6825200,12.3831541386913,12.8006475955045,12.278780774488,12.6366323088994,9154902.7598538,0.0,1.0
2011-09-23,15.82,16.34,15.29,16.27,6859600,11.7941901549727,12.181862650585,11.3990624190602,12.1296759684833,9201044.80037114,0.0,1.0
2011-09-26,16.15,16.21,15.71,15.85,7719900,12.0402130848805,12.0849445266819,11.7121825116701,11.8165558758734,10354998.2148208,0.0,1.0
2011-09-27,15.89,16.79,15.82,16.725,8632700,11.8463768370744,12.5173484640956,11.7941901549727,12.4688894021441,11579371.894595,0.0,1.0
2011-09-28,15.35,16.14,15.34,15.91,5374000,11.4437938608617,12.0327578445803,11.4363386205614,11.8612873176749,7208352.49244769,0.0,1.0
2011-09-29,15.51,15.71,15.24,15.59,4968400,11.5630777056654,11.7121825116701,11.3617862175591,11.6227196280673,6664305.64262697,0.0,1.0
2011-09-30,15.32,15.8,15.03,15.15,6076900,11.421428139961,11.7792796743723,11.2052261712541,11.2946890548569,8151179.24476281,0.0,1.0
2011-10-03,15.33,16.02,15.3,15.55,4636800,11.4288833802612,11.9432949609774,11.4065176593605,11.5928986668664,6219517.83345395,0.0,1.0
2011-10-04,14.69,15.11,14.29,15.05,9298400,10.9517480010461,11.264868093656,10.6535383890367,11.2201366518546,12472300.8589088,0.0,1.0
2011-10-05,14.93,15.0,14.71,14.71,9596900,11.1306737682518,11.1828604503534,10.9666584816466,10.9666584816466,12872690.3674677,0.0,1.0
2011-10-06,15.18,15.19,14.62,14.87,4455800,11.3170547757577,11.3245100160579,10.8995613189445,11.0859423264504,5976735.58538303,0.0,1.0
2011-10-07,14.79,15.19,14.65,15.1,4052400,11.0263004040485,11.3245100160579,10.9219270398452,11.2574128533558,5435639.68001396,0.0,1.0
2011-10-10,15.32,15.39,15.15,15.19,4986000,11.421428139961,11.4736148220626,11.2946890548569,11.3245100160579,6687913.19824045,0.0,1.0
2011-10-11,15.28,15.3,14.9303,15.22,3406000,11.39160717876,11.4065176593605,11.1308974254608,11.3468757369586,4568598.54657182,0.0,1.0
2011-10-12,15.58,15.67,15.33,15.51,3265700,11.6152643877671,11.6823615504692,11.4288833802612,11.5630777056654,4380408.77085717,0.0,1.0
2011-10-13,15.26,15.5,15.155,15.5,2558400,11.3766966981595,11.5556224653652,11.2984166750071,11.5556224653652,3431680.12963869,0.0,1.0
2011-10-14,15.59,15.59,15.12,15.37,3170500,11.6227196280673,11.6227196280673,11.2723233339562,11.4587043414621,4252713.35640222,0.0,1.0
2011-10-17,15.43,15.67,15.33,15.65,3620400,11.5034357832635,11.6823615504692,11.4288833802612,11.6674510698687,4856181.49677294,0.0,1.0
2011-10-18,15.66,15.75,14.92,15.54,5084100,11.674906310169,11.7420034728711,11.1232185279515,11.5854434265661,6819498.49401811,0.0,1.0
2011-10-19,15.29,15.77,15.28,15.71,4741700,11.3990624190602,11.7569139534716,11.39160717876,11.7121825116701,6360224.23026414,0.0,1.0
2011-10-20,15.06,15.38,14.88,15.22,4319700,11.2275918921548,11.4661595817624,11.0933975667506,11.3468757369586,5794179.43089439,0.0,1.0
2011-10-21,15.64,15.7,15.3,15.33,3618300,11.6599958295685,11.7047272713699,11.4065176593605,11.4288833802612,4853364.68615995,0.0,1.0
2011-10-24,16.29,16.3,15.72,15.74,4131400,12.1445864490838,12.152041689384,11.7196377519704,11.7345482325708,5541605.41259741,0.0,1.0
2011-10-25,16.66,16.85,15.99,16.29,4362500,12.4204303401925,12.562079905897,11.9209292400767,12.1445864490838,5851588.71386364,0.0,1.0
2011-10-26,16.98,17.02,16.605,16.96,3814400,12.6589980298001,12.688818991001,12.3794265185412,12.6440875491996,5116401.14387653,0.0,1.0
2011-10-27,17.46,17.72,17.12,17.33,5698600,13.0168495642114,13.2106858120175,12.7633713940034,12.9199314403083,7643750.93291077,0.0,1.0
2011-10-28,17.76,17.935,17.4,17.47,2695600,13.2405067732184,13.3709734784726,12.97211812241,13.0243048045116,3615711.75635321,0.0,1.0
2011-10-31,17.43,17.63,17.3098,17.6,3096600,12.9944838433107,13.1435886493154,12.9048718549018,13.1212229284147,4153588.44959314,0.0,1.0
2011-11-01,17.19,17.42,16.76,16.91,5043300,12.815558076105,12.9870286030104,12.4949827431949,12.6068113476984,6764771.88782315,0.0,1.0
2011-11-02,17.33,17.6,17.07,17.32,3839000,12.9199314403083,13.1212229284147,12.7260951925022,12.9124762000081,5149398.0682,0.0,1.0
2011-11-03,17.65,17.78,17.37,17.54,3928400,13.1584991299158,13.2554172538189,12.9497524015093,13.0764914866133,5269313.72000962,0.0,1.0
2011-11-04,17.67,17.73,17.16,17.44,2668900,13.1734096105163,13.2181410523177,12.7931923552043,13.0019390836109,3579898.02141677,0.0,1.0
2011-11-07,18.3,18.32,17.75,17.78,3548900,13.6430897494312,13.6580002300316,13.2330515329182,13.2554172538189,4760275.80209297,0.0,1.0
2011-11-08,17.97,18.39,17.96,18.19,3684600,13.3970668195234,13.7101869121333,13.3896115792232,13.5610821061286,4942295.4212268,0.0,1.0
2011-11-09,17.38,17.98,17.31,17.71,4143400,12.9572076418095,13.4045220598236,12.9050209597078,13.2032305717173,5557701.47324299,0.0,1.0
2011-11-10,17.14,17.58,17.04,17.48,3665300,12.7782818746038,13.1063124478142,12.7037294716015,13.0317600448118,4916407.59035517,0.0,1.0
2011-11-11,17.68,17.73,17.2,17.28,4232800,13.1808648508166,13.2181410523177,12.8230133164052,12.8826552388071,5677617.12505258,0.0,1.0
2011-11-14,17.37,17.57,17.27,17.5,2626500,12.9497524015093,13.098857207514,12.8751999985069,13.0466705254123,3523025.27380235,0.0,1.0
2011-11-15,17.47,17.56,17.2,17.22,2661400,13.0243048045116,13.0914019672137,12.8230133164052,12.8379237970057,3569837.98351328,0.0,1.0
2011-11-16,17.35,17.67,17.2,17.25,3565500,12.9348419209088,13.1734096105163,12.8230133164052,12.8602895179064,4782542.01931937,0.0,1.0
2011-11-17,16.39,17.12,16.31,17.11,4846800,12.2191388520862,12.7633713940034,12.1594969296843,12.7559161537031,6501198.89475167,0.0,1.0
2011-11-18,15.97,16.49,15.82,16.41,3642000,11.9060187594763,12.2936912550885,11.7941901549727,12.2340493326866,4885154.40593497,0.0,1.0
2011-11-21,15.78,15.86,15.4,15.83,3271300,11.7643691937718,11.8240111161737,11.4810700623628,11.801645395273,4387920.26582512,0.0,1.0
2011-11-22,15.75,16.1,15.685,15.76,4755800,11.7420034728711,12.0029368833793,11.6935444109196,11.7494587131713,6379137.10152266,0.0,1.0
2011-11-23,15.39,15.63,15.28,15.59,4018600,11.4736148220626,11.6525405892683,11.39160717876,11.6227196280673,5390302.44252892,0.0,1.0
2011-11-25,15.16,15.51,15.16,15.28,2017500,11.3021442951572,11.5630777056654,11.3021442951572,11.39160717876,2706150.19603894,0.0,1.0
2011-11-28,15.48,15.77,15.31,15.6501,4095600,11.5407119847647,11.7569139534716,11.4139728996607,11.6675256222717,5493585.49833809,0.0,1.0
2011-11-29,15.66,15.76,15.47,15.48,3399500,11.674906310169,11.7494587131713,11.5332567444645,11.5407119847647,4559879.84705544,0.0,1.0
2011-11-30,16.94,16.97,16.39,16.47,5818800,12.6291770685991,12.6515427894998,12.2191388520862,12.278780774488,7804979.80704407,0.0,1.0
2011-12-01,17.09,17.25,16.82,16.93,3801300,12.7410056731027,12.8602895179064,12.5397141849963,12.6217218282989,5098829.6110051,0.0,1.0
2011-12-02,16.52,17.34,16.48,17.3,4101900,12.3160569759892,12.9273866806085,12.2862360147883,12.8975657194076,5502035.93017703,0.0,1.0
2011-12-05,16.52,16.91,16.42,16.85,3840200,12.3160569759892,12.6068113476984,12.2415045729869,12.562079905897,5151007.67426456,0.0,1.0
2011-12-06,16.97,17.05,16.3,16.35,3423300,12.6515427894998,12.7111847119017,12.152041689384,12.1893178908852,4591803.70066921,0.0,1.0
2011-12-07,17.11,17.19,16.81,16.89,2418900,12.7559161537031,12.815558076105,12.5322589446961,12.5919008670979,3244563.42463376,0.0,1.0
2011-12-08,16.32,16.84,16.2202,16.72,3440300,12.1669521699845,12.5546246655968,12.0925488717882,12.4651617819939,4614606.45325045,0.0,1.0
2011-12-09,16.3,16.47,16.19,16.4,2754400,12.152041689384,12.278780774488,12.0700340460815,12.2265940923864,3694582.45351657,0.0,1.0
2011-12-12,15.77,15.98,15.58,15.92,3788300,11.7569139534716,11.9134739997765,11.6152643877671,11.8687425579751,5081392.21197238,0.0,1.0
2011-12-13,15.23,15.96,15.18,15.84,5591600,11.3543309772588,11.898563519176,11.3170547757577,11.8091006355732,7500227.72548767,0.0,1.0
2011-12-14,15.29,15.55,14.98,14.99,6945200,11.3990624190602,11.5928986668664,11.1679499697529,11.1754052100532,9315863.36630965,0.0,1.0
2011-12-15,15.1,15.45,15.0,15.42,5035800,11.2574128533558,11.518346263864,11.1828604503534,11.4959805429633,6754711.84991963,0.0,1.0
2011-12-16,15.35,15.5,15.14,15.28,6918200,11.4437938608617,11.5556224653652,11.2872338145567,11.39160717876,9279647.22985702,0.0,1.0
2011-12-19,15.04,15.51,14.99,15.34,3075800,11.2126814115544,11.5630777056654,11.1754052100532,11.4363386205614,4125688.61114079,0.0,1.0
2011-12-20,15.62,15.73,15.34,15.35,2941500,11.645085348968,11.7270929922706,11.4363386205614,11.4437938608617,3945546.86574897,0.0,1.0
2011-12-21,15.47,15.59,15.3215,15.37,2611400,11.5332567444645,11.6227196280673,11.422546426006,11.4587043414621,3502771.06415667,0.0,1.0
2011-12-22,15.53,15.65,15.21,15.52,2625800,11.5779881862659,11.6674510698687,11.3394204966584,11.5705329459657,3522086.33693137,0.0,1.0
2011-12-23,15.76,15.9,15.63,15.78,2058100,11.7494587131713,11.8538320773746,11.6525405892683,11.7643691937718,2760608.53455651,0.0,1.0
2011-12-27,15.6,15.69,15.5,15.63,1304700,11.6301748683676,11.6972720310697,11.5556224653652,11.6525405892683,1750044.1936912,0.0,1.0
2011-12-28,15.06,15.61,15.04,15.54,2521400,11.2275918921548,11.6376301086678,11.2126814115544,11.5854434265661,3382050.6093148,0.0,1.0
2011-12-29,15.27,15.36,14.8,14.96,3441200,11.3841519384598,11.4512491011619,11.0337556443487,11.1530394891525,4615813.65779885,0.0,1.0
2011-12-30,15.25,15.43,15.14,15.31,1665600,11.3692414578593,11.5034357832635,11.2872338145567,11.4139728996607,2234133.21760717,0.0,1.0
2012-01-03,15.77,15.83,15.48,15.6,2760000,11.7569139534716,11.801645395273,11.5407119847647,11.6301748683676,3702093.94848448,0.0,1.0
2012-01-04,15.52,15.9,15.455,15.6,2789000,11.5705329459657,11.8538320773746,11.5220738840141,11.6301748683676,3740992.76171132,0.0,1.0
2012-01-05,15.63,15.75,15.27,15.39,2482900,11.6525405892683,11.7420034728711,11.3841519384598,11.4736148220626,3330409.08141019,0.0,1.0
2012-01-06,15.59,15.9,15.55,15.75,2164100,11.6227196280673,11.8538320773746,11.5928986668664,11.7420034728711,2902790.4035925,0.0,1.0
2012-01-09,15.56,15.72,15.47,15.72,3192500,11.6003539071666,11.7196377519704,11.5332567444645,11.7196377519704,4282222.80091912,0.0,1.0
2012-01-10,15.53,15.83,15.49,15.76,3471800,11.5779881862659,11.801645395273,11.548167225065,11.7494587131713,4656858.6124451,0.0,1.0
2012-01-11,15.39,15.59,15.305,15.56,2744200,11.4736148220626,11.6227196280673,11.4102452795106,11.6003539071666,3680900.80196781,0.0,1.0
2012-01-12,15.63,15.74,15.46,15.61,2824100,11.6525405892683,11.7345482325708,11.5258015041643,11.6376301086678,3788073.73909965,0.0,1.0
2012-01-13,15.49,15.52,15.25,15.44,2347100,11.548167225065,11.5705329459657,11.3692414578593,11.5108910235638,3148255.32843766,0.0,1.0
2012-01-17,15.87,16.01,15.79,15.93,3769900,11.8314663564739,11.9358397206772,11.771824434072,11.8761977982753,5056711.58564917,0.0,1.0
2012-01-18,15.95,15.99,15.78,15.8201,3021800,11.8911082788758,11.9209292400767,11.7643691937718,11.7942647073757,4053256.33823567,0.0,1.0
2012-01-19,15.41,15.85,15.215,15.82,4848100,11.4885253026631,11.8165558758734,11.3431481168085,11.7941901549727,6502942.63465495,0.0,1.0
2012-01-20,15.57,15.75,15.39,15.54,4593100,11.6078091474668,11.7420034728711,11.4736148220626,11.5854434265661,6160901.34593631,0.0,1.0
2012-01-23,15.78,15.84,15.51,15.64,2393200,11.7643691937718,11.8091006355732,11.5630777056654,11.6599958295685,3210091.02808445,0.0,1.0
2012-01-24,15.57,15.79,15.515,15.66,3736500,11.6078091474668,11.771824434072,11.5668053258155,11.674906310169,5011910.88351898,0.0,1.0
2012-01-25,16.34,16.37,15.21,15.46,8084100,12.181862650585,12.2042283714857,11.3394204966584,11.5258015041643,10843513.6554143,0.0,1.0
2012-01-26,16.56,16.71,16.42,16.62,5152900,12.3458779371902,12.4577065416937,12.2415045729869,12.3906093789916,6911782.5750528,0.0,1.0
2012-01-27,16.92,16.97,16.6,16.69,4255400,12.6142665879987,12.6515427894998,12.3756988983911,12.4427960610932,5707931.37260177,0.0,1.0
2012-01-30,16.53,16.74,16.51,16.65,3023400,12.3235122162895,12.4800722625944,12.308601735689,12.4129750998923,4055402.47965507,0.0,1.0
2012-01-31,16.43,16.73,16.2,16.69,3581100,12.2489598132871,12.4726170222942,12.0774892863817,12.4427960610932,4803466.89815864,0.0,1.0
2012-02-01,16.6,16.69,16.39,16.5,3304400,12.3756988983911,12.4427960610932,12.2191388520862,12.3011464953888,4432318.5664392,0.0,1.0
2012-02-02,16.79,16.92,16.54,16.55,2994400,12.5173484640956,12.6142665879987,12.3309674565897,12.3384226968899,4016503.66642825,0.0,1.0
2012-02-03,16.5,16.69,16.03,16.67,4046800,12.3011464953888,12.4427960610932,11.9507502012777,12.4278855804928,5428128.18504602,0.0,1.0
2012-02-06,16.6,16.81,16.48,16.75,4522500,12.3756988983911,12.5322589446961,12.2862360147883,12.4875275028946,6066202.85580477,0.0,1.0
2012-02-07,16.58,16.73,16.42,16.68,4927100,12.3607884177906,12.4726170222942,12.2415045729869,12.435340820793,6608908.36723842,0.0,1.0
2012-02-08,16.65,16.76,16.52,16.69,2966100,12.4129750998923,12.4949827431949,12.3160569759892,12.4427960610932,3978543.79007241,0.0,1.0
2012-02-09,16.67,16.9,16.62,16.78,2972700,12.4278855804928,12.5993561073982,12.3906093789916,12.5098932237954,3987396.62342748,0.0,1.0
2012-02-10,16.47,16.54,16.35,16.41,2902900,12.278780774488,12.3309674565897,12.1893178908852,12.2340493326866,3893771.20400569,0.0,1.0
2012-02-13,16.47,16.53,16.37,16.53,2537900,12.278780774488,12.3235122162895,12.2042283714857,12.3235122162895,3404182.69270248,0.0,1.0
2012-02-14,16.42,16.58,16.27,16.47,3108800,12.2415045729869,12.3607884177906,12.1296759684833,12.278780774488,4169952.77791615,0.0,1.0
2012-02-15,16.32,16.54,16.2498,16.53,2958300,12.1669521699845,12.3309674565897,12.1146163830769,12.3235122162895,3968081.35065279,0.0,1.0
2012-02-16,16.36,16.5,15.91,16.05,3278300,12.1967731311855,12.3011464953888,11.8612873176749,11.9656606818782,4397309.63453503,0.0,1.0
2012-02-17,15.9,16.34,15.9,16.25,6026600,11.8538320773746,12.181862650585,11.8538320773746,12.1147654878829,8083709.92389011,0.0,1.0
2012-02-21,15.82,15.99,15.7,15.89,5269500,11.7941901549727,11.9209292400767,11.7047272713699,11.8463768370744,7068182.63099243,0.0,1.0
2012-02-22,15.97,16.09,15.57,15.76,7786400,11.9060187594763,11.9954816430791,11.6078091474668,11.7494587131713,10444197.2175651,0.0,1.0
2012-02-23,15.91,16.0525,15.79,15.98,4560100,11.8612873176749,11.9675244919532,11.771824434072,11.9134739997765,6116637.1791609,0.0,1.0
2012-02-24,15.88,16.0,15.8,15.93,2813300,11.8389215967741,11.928384480377,11.7792796743723,11.8761977982753,3773587.28451865,0.0,1.0
2012-02-27,15.76,15.85,15.59,15.78,2347500,11.7494587131713,11.8165558758734,11.6227196280673,11.7643691937718,3148791.86379253,0.0,1.0
2012-02-28,15.88,15.93,15.69,15.88,5586800,11.8389215967741,11.8761977982753,11.6972720310697,11.8389215967741,7493789.30122945,0.0,1.0
2012-02-29,15.37,16.03,15.15,15.96,5158500,11.4587043414621,11.9507502012777,11.2946890548569,11.898563519176,6919294.07002077,0.0,1.0
2012-03-01,15.53,15.64,15.35,15.49,2981500,11.5779881862659,11.6599958295685,11.4437938608617,11.548167225065,3999200.40123425,0.0,1.0
2012-03-02,15.35,15.43,15.14,15.42,3063000,11.4437938608617,11.5034357832635,11.2872338145567,11.4959805429633,4108519.4797855,0.0,1.0
2012-03-05,15.02,15.21,14.87,15.13,4631600,11.1977709309539,11.3394204966584,11.0859423264504,11.2797785742565,6212542.87384086,0.0,1.0
2012-03-06,15.02,15.07,14.7,14.84,4604800,11.1977709309539,11.2350471324551,10.9592032413463,11.0635766055496,6176595.00506572,0.0,1.0
2012-03-07,14.75,14.87,14.54,14.63,4354400,11.2223359477432,11.313636307996,11.0625603173007,11.1310355874903,5723175.66494844,0.30295,1.0
2012-03-08,14.67,14.81,14.59,14.79,3337000,11.1614690409079,11.2679861278696,11.1006021340727,11.2527694011608,4385962.978581,0.0,1.0
2012-03-09,14.56,14.74,14.4,14.5,3896500,11.0777770440095,11.2147275843888,10.9560432303391,11.0321268638831,5121337.95206498,0.0,1.0
2012-03-12,14.48,14.57,14.43,14.55,3137900,11.0169101371743,11.0853854073639,10.9788683204023,11.0701686806551,4124277.26415621,0.0,1.0
2012-03-13,14.41,14.57,14.39,14.42,4814000,10.9636515936935,11.0853854073639,10.9484348669847,10.9712599570479,6327247.7611294,0.0,1.0
2012-03-14,14.18,14.27,14.05,14.22,6351900,10.7886592365422,10.8571345067319,10.689750512935,10.8190926899598,8348576.03945119,0.0,1.0
2012-03-15,14.21,14.4,14.18,14.22,4365800,10.8114843266054,10.9560432303391,10.7886592365422,10.8190926899598,5738159.17647256,0.0,1.0
2012-03-16,14.06,14.23,14.04,14.17,5082500,10.6973588762894,10.8267010533142,10.6821421495806,10.7810508731878,6680148.88781476,0.0,1.0
2012-03-19,13.93,14.12,13.9,14.09,4450400,10.5984501526822,10.7430090564158,10.575625062619,10.7201839663526,5849352.60409852,0.0,1.0
2012-03-20,14.08,14.1,13.66,13.79,4069300,10.7125756029982,10.727792329707,10.3930243421133,10.4919330657206,5348456.44253509,0.0,1.0
2012-03-21,13.92,14.18,13.9,14.11,3426200,10.5908417893278,10.7886592365422,10.575625062619,10.7354006930614,4503202.38454124,0.0,1.0
2012-03-22,13.69,13.81,13.54,13.67,3532900,10.4158494321765,10.5071497924294,10.3017239818605,10.4006327054677,4643442.7950341,0.0,1.0
2012-03-23,13.83,13.94,13.69,13.77,3478900,10.5223665191382,10.6060585160366,10.4158494321765,10.4767163390117,4572468.26676216,0.0,1.0
2012-03-26,14.03,14.08,13.9,14.02,3883300,10.6745337862262,10.7125756029982,10.575625062619,10.6669254228718,5103988.62293183,0.0,1.0
2012-03-27,13.93,14.1,13.86,14.1,3832800,10.5984501526822,10.727792329707,10.5451916092014,10.727792329707,5037614.29556642,0.0,1.0
2012-03-28,13.5,13.77,13.43,13.75,3719600,10.2712905284429,10.4767163390117,10.2180319849621,10.4614996123029,4888830.65481864,0.0,1.0
2012-03-29,13.67,13.67,13.35,13.53,3487700,10.4006327054677,10.4006327054677,10.1571650781269,10.2941156185061,4584034.48618427,0.0,1.0
2012-03-30,13.9,13.94,13.54,13.73,5022200,10.575625062619,10.6060585160366,10.3017239818605,10.4462828855941,6600893.9979111,0.0,1.0
2012-04-02,14.03,14.13,13.76,13.83,4847900,10.6745337862262,10.7506174197702,10.4691079756573,10.5223665191382,6371803.99276678,0.0,1.0
2012-04-03,13.62,13.95,13.445,13.93,5653300,10.3625908886957,10.613666879391,10.2294445299937,10.5984501526822,7430375.93851121,0.0,1.0
2012-04-04,12.8,13.16,12.7,12.95,8997900,9.73870509363474,10.0126061743932,9.66262146009072,9.85283054395078,11826327.9247749,0.0,1.0
2012-04-05,12.84,13.05,12.8,12.99,4908200,9.76913854705235,9.9289141774948,9.73870509363474,9.88326399736838,6451058.88267041,0.0,1.0
2012-04-09,12.85,13.1,12.811,12.86,2296400,9.77674691040675,9.96695599426681,9.74707429332459,9.78435527376116,3018257.5319189,0.0,1.0
2012-04-10,12.84,12.87,12.53,12.77,4822000,9.76913854705235,9.79196363711556,9.53327928306588,9.71588000357154,6337762.50605858,0.0,1.0
2012-04-11,12.79,13.03,12.76,12.86,3411000,9.73109673028034,9.91369745078599,9.70827164021713,9.78435527376116,4483224.36917582,0.0,1.0
2012-04-12,13.07,13.09,12.75,12.78,4583600,9.9441309042036,9.9593476309124,9.70066327686273,9.72348836692594,6024423.10716925,0.0,1.0
2012-04-13,12.82,12.95,12.74,12.89,4503600,9.75392182034355,9.85283054395078,9.69305491350833,9.80718036382436,5919275.65787752,0.0,1.0
2012-04-16,12.77,12.93,12.69,12.7,3629100,9.71588000357154,9.83761381724197,9.65501309673632,9.66262146009072,4769882.60280738,0.0,1.0
2012-04-17,12.75,13.0,12.62,12.75,3877100,9.70066327686273,9.89087236072278,9.6017545532555,9.70066327686273,5095839.69561172,0.0,1.0
2012-04-18,12.69,12.73,12.57,12.61,3276200,9.65501309673632,9.68544655015393,9.56371273648349,9.5941461899011,4306050.91711927,0.0,1.0
2012-04-19,12.65,12.8,12.55,12.72,3830600,9.62457964331871,9.73870509363474,9.54849600977469,9.67783818679953,5034722.74071091,0.0,1.0
2012-04-20,12.53,12.79,12.52,12.78,3138400,9.53327928306588,9.73109673028034,9.52567091971148,9.72348836692594,4124934.43571428,0.0,1.0
2012-04-23,12.3,12.44,12.145,12.38,6344100,9.35828692591464,9.46480401287626,9.2403572939214,9.41915383274985,8338324.16314522,0.0,1.0
2012-04-24,12.43,12.465,12.3,12.3,3047100,9.45719564952186,9.48382492126227,9.35828692591464,9.35828692591464,4004934.9092101,0.0,1.0
2012-04-25,12.82,12.84,12.51,12.6,4392800,9.75392182034355,9.76913854705235,9.51806255635708,9.5865378265467,5773646.44060849,0.0,1.0
2012-04-26,12.92,13.0,12.78,12.9,3451800,9.83000545388757,9.89087236072278,9.72348836692594,9.81478872717877,4536849.5683146,0.0,1.0
2012-04-27,13.01,13.09,12.88,13.03,3007400,9.89848072407719,9.9593476309124,9.79957200046996,9.91369745078599,3952755.48749908,0.0,1.0
2012-04-30,12.87,12.92,12.69,12.88,2749000,9.79196363711556,9.83000545388757,9.65501309673632,9.79957200046996,3613129.22628682,0.0,1.0
2012-05-01,13.04,13.14,12.8,12.93,3680000,9.92130581414039,9.99738944768442,9.73870509363474,9.83761381724197,4836782.66741924,0.0,1.0
2012-05-02,12.77,12.95,12.75,12.88,2569500,9.71588000357154,9.85283054395078,9.70066327686273,9.79957200046996,3377204.63693852,0.0,1.0
2012-05-03,12.41,12.7,12.3,12.68,3611200,9.44197892281306,9.66262146009072,9.35828692591464,9.64740473338192,4746355.86102836,0.0,1.0
2012-05-04,12.68,12.76,12.41,12.47,4635000,9.64740473338192,9.70827164021713,9.44197892281306,9.48762910293947,6091980.34333918,0.0,1.0
2012-05-07,12.83,13.01,12.67,12.76,5774400,9.76153018369795,9.89848072407719,9.63979637002751,9.70827164021713,7589542.88987654,0.0,1.0
2012-05-08,12.61,12.63,12.36,12.57,4409200,9.5941461899011,9.60936291660991,9.40393710604105,9.56371273648349,5795201.66771329,0.0,1.0
2012-05-09,12.8,13.0,12.25,12.29,4393200,9.73870509363474,9.89087236072278,9.32024510914263,9.35067856256023,5774172.17785495,0.0,1.0
2012-05-10,13.22,13.31,12.91,12.93,5333600,10.0582563545196,10.1267316247093,9.82239709053317,9.83761381724197,7010180.44427917,0.0,1.0
2012-05-11,12.99,13.331,12.95,13.06,3512800,9.88326399736838,10.1427091877535,9.85283054395078,9.9365225408492,4617024.49839954,0.0,1.0
2012-05-14,12.25,12.64,12.25,12.5,5364200,9.32024510914263,9.61697127996431,9.32024510914263,9.51045419300268,7050399.34363323,0.0,1.0
2012-05-15,11.75,12.31,11.72,12.21,4834600,8.93982694142252,9.36589528926904,8.91700185135931,9.28981165572502,6354323.22932203,0.0,1.0
2012-05-16,11.79,12.17,11.71,11.74,5864200,8.97026039484013,9.25937820230741,8.90939348800491,8.93221857806811,7707570.90170649,0.0,1.0
2012-05-17,11.99,12.22,11.83,11.91,7339700,9.12242766192817,9.29742001907942,9.00069384825773,9.06156075509295,9646884.16958071,0.0,1.0
2012-05-18,12.22,12.51,12.13,12.41,6259900,9.29742001907942,9.51806255635708,9.2289447488898,9.44197892281306,8227656.47276568,0.0,1.0
2012-05-21,12.73,12.75,12.28,12.3,4029100,9.68544655015393,9.70066327686273,9.34307019920583,9.35828692591464,5295619.84926599,0.0,1.0
2012-05-22,12.65,12.97,12.52,12.69,4382700,9.62457964331871,9.86804727065958,9.52567091971148,9.65501309673632,5760371.57513541,0.0,1.0
2012-05-23,13.15,13.17,12.26,12.55,6536100,10.0049978110388,10.0202145377476,9.32785347249703,9.54849600977469,8590678.04144537,0.0,1.0
2012-05-24,13.15,13.32,12.92,13.24,8162400,10.0049978110388,10.1343399880637,9.83000545388757,10.0734730812284,10728194.2512345,0.0,1.0
2012-05-25,13.29,13.29,12.96,13.05,5002600,10.1115148980004,10.1115148980004,9.86043890730518,9.9289141774948,6575132.87283468,0.0,1.0
2012-05-29,13.07,13.39,12.95,13.39,3460000,9.9441309042036,10.1875985315445,9.85283054395078,10.1875985315445,4547627.181867,0.0,1.0
2012-05-30,13.33,13.5,12.8,12.9,6403000,10.1419483514181,10.2712905284429,9.73870509363474,9.81478872717877,8415738.97268621,0.0,1.0
2012-05-31,13.25,13.51,13.08,13.43,5457600,10.0810814445828,10.2788988917973,9.951739267558,10.2180319849621,7173158.99068135,0.0,1.0
2012-06-01,13.85,13.93,13.39,13.45,7595700,10.537583245847,10.5984501526822,10.1875985315445,10.2332487116709,9983356.00731419,0.0,1.0
2012-06-04,14.04,14.04,13.5799,13.91,5740500,10.6821421495806,10.6821421495806,10.3320813516446,10.5832334259734,7544986.65823918,0.0,1.0
2012-06-05,13.89,14.02,13.74,13.95,5278000,10.5680166992646,10.6669254228718,10.4538912489485,10.613666879391,6937102.96702139,0.0,1.0
2012-06-06,13.82,14.02,13.53,13.89,8417200,10.5147581557838,10.6669254228718,10.2941156185061,10.5680166992646,11063088.8772286,0.0,1.0
2012-06-07,13.38,13.91,13.21,13.91,6092400,10.1799901681901,10.5832334259734,10.0506479911652,10.5832334259734,8007504.00081111,0.0,1.0
2012-06-08,13.47,13.53,13.11,13.2,3831600,10.2484654383797,10.2941156185061,9.97456435762121,10.0430396278108,5036037.08382705,0.0,1.0
2012-06-11,13.39,13.76,13.35,13.66,3563500,10.1875985315445,10.4691079756573,10.1571650781269,10.3930243421133,4683661.69438816,0.0,1.0
2012-06-12,13.7,13.8,13.48,13.53,3912200,10.4234577955309,10.499541429075,10.2560738017341,10.2941156185061,5141973.13898848,0.0,1.0
2012-06-13,13.52,13.77,13.51,13.76,5322100,10.2865072551517,10.4767163390117,10.2788988917973,10.4691079756573,6995065.49844346,0.0,1.0
2012-06-14,13.49,13.59,13.31,13.54,4216100,10.2636821650885,10.3397657986325,10.1267316247093,10.3017239818605,5541402.01198539,0.0,1.0
2012-06-15,13.57,13.63,13.33,13.59,7241800,10.3245490719237,10.3701992520501,10.1419483514181,10.3397657986325,9518209.97850997,0.0,1.0
2012-06-18,13.76,13.84,13.3,13.44,3311200,10.4691079756573,10.5299748824926,10.1191232613549,10.2256403483165,4352052.92618442,0.0,1.0
2012-06-19,13.75,13.86,13.68,13.8,2716300,10.4614996123029,10.5451916092014,10.4082410688221,10.499541429075,3570150.20638884,0.0,1.0
2012-06-20,13.71,13.995,13.47,13.66,4957800,10.4310661588853,10.6479045144858,10.2484654383797,10.3930243421133,6516250.3012313,0.0,1.0
2012-06-21,12.99,13.51,12.98,13.47,3954300,9.88326399736838,10.2788988917973,9.87565563401398,10.2484654383797,5197306.98417824,0.0,1.0
2012-06-22,12.79,12.96,12.65,12.9,3812200,9.73109673028034,9.86043890730518,9.62457964331871,9.81478872717877,5010538.82737381,0.0,1.0
2012-06-25,12.81,12.895,12.51,12.54,4067400,9.74631345698915,9.81098454550156,9.51806255635708,9.54088764642029,5345959.19061441,0.0,1.0
2012-06-26,12.79,12.91,12.58,12.78,3035000,9.73109673028034,9.82239709053317,9.5713210998379,9.72348836692594,3989031.35750473,0.0,1.0
2012-06-27,12.65,12.79,12.47,12.71,3464500,9.62457964331871,9.73109673028034,9.48762910293947,9.67022982344512,4553541.72588966,0.0,1.0
2012-06-28,12.51,12.6,12.3,12.47,3266400,9.51806255635708,9.5865378265467,9.35828692591464,9.48762910293947,4293170.35458103,0.0,1.0
2012-06-29,12.81,12.85,12.55,12.75,3504500,9.74631345698915,9.77674691040675,9.54849600977469,9.70066327686273,4606115.45053552,0.0,1.0
2012-07-02,12.6,12.73,12.39,12.64,4300100,9.5865378265467,9.68544655015393,9.42676219610425,9.61697127996431,5651806.83374171,0.0,1.0
2012-07-03,12.77,12.77,12.56,12.62,4374700,9.71588000357154,9.71588000357154,9.55610437312909,9.6017545532555,5749856.83020624,0.0,1.0
2012-07-05,12.73,12.85,12.56,12.61,4336900,9.68544655015393,9.77674691040675,9.55610437312909,9.5941461899011,5700174.6604159,0.0,1.0
2012-07-06,12.25,12.48,12.14,12.39,4322900,9.32024510914263,9.49523746629387,9.2365531122442,9.42676219610425,5681773.85678984,0.0,1.0
2012-07-09,12.27,12.33,12.02,12.27,2824100,9.33546183585143,9.38111201597784,9.14525275199138,9.33546183585143,3711836.39430942,0.0,1.0
2012-07-10,12.18,12.56,12.13,12.49,4154400,9.26698656566181,9.55610437312909,9.2289447488898,9.50284582964828,5460307.04171916,0.0,1.0
2012-07-11,12.18,12.29,12.07,12.2,3355800,9.26698656566181,9.35067856256023,9.18329456876339,9.28220329237061,4410672.62916453,0.0,1.0
2012-07-12,12.2,12.32,11.88,12.03,3619400,9.28220329237061,9.37350365262344,9.03873566502975,9.15286111534578,4757133.47458076,0.0,1.0
2012-07-13,12.24,12.28,12.15,12.22,3098200,9.31263674578822,9.34307019920583,9.2441614755986,9.29742001907942,4072097.84244519,0.0,1.0
2012-07-16,12.24,12.32,12.11,12.16,3185000,9.31263674578822,9.37350365262344,9.21372802218099,9.25176983895301,4186182.82492671,0.0,1.0
2012-07-17,12.14,12.3,11.93,12.26,3033200,9.2365531122442,9.35828692591464,9.07677748180176,9.32785347249703,3986665.53989566,0.0,1.0
2012-07-18,11.92,12.03,11.86,11.96,2892300,9.06916911844735,9.15286111534578,9.02351893832094,9.09960257186496,3801474.59483062,0.0,1.0
2012-07-19,11.85,11.96,11.75,11.92,4792400,9.01591057496654,9.09960257186496,8.93982694142252,9.06916911844735,6298857.94982064,0.0,1.0
2012-07-20,12.18,12.22,11.94,11.97,5229400,9.26698656566181,9.29742001907942,9.08438584515616,9.10721093521937,6873225.89157668,0.0,1.0
2012-07-23,12.05,12.12,11.89,11.97,4162500,9.16807784205458,9.2213363855354,9.04634402838415,9.10721093521937,5470953.22095994,0.0,1.0
2012-07-24,12.15,12.26,12.07,12.13,4614200,9.2441614755986,9.32785347249703,9.18329456876339,9.2289447488898,6064642.00652333,0.0,1.0
2012-07-25,12.45,12.73,12.31,12.37,3975200,9.47241237623067,9.68544655015393,9.36589528926904,9.41154546939545,5224776.7553057,0.0,1.0
2012-07-26,12.81,12.81,12.54,12.57,3944100,9.74631345698915,9.74631345698915,9.54088764642029,9.56371273648349,5183900.68439354,0.0,1.0
2012-07-27,13.12,13.27,12.96,13.18,5144800,9.98217272097561,10.0962981712916,9.86043890730518,10.027822901102,6762032.46395068,0.0,1.0
2012-07-30,13.23,13.24,13.04,13.1,3049400,10.065864717874,10.0734730812284,9.92130581414039,9.96695599426681,4007957.89837725,0.0,1.0
2012-07-31,12.9,13.2,12.89,13.12,5168600,9.81478872717877,10.0430396278108,9.80718036382436,9.98217272097561,6793313.83011497,0.0,1.0
2012-08-01,12.89,13.1,12.38,12.96,6513900,9.80718036382436,9.96695599426681,9.41915383274985,9.86043890730518,8561499.6242669,0.0,1.0
2012-08-02,12.96,13.15,12.73,12.81,4806300,9.86043890730518,10.0049978110388,9.68544655015393,9.74631345698915,6317127.31913508,0.0,1.0
2012-08-03,13.32,13.39,13.12,13.19,6150600,10.1343399880637,10.1875985315445,9.98217272097561,10.0354312644564,8083998.77017083,0.0,1.0
2012-08-06,13.4,13.58,13.25,13.28,2856600,10.1952068948989,10.3321574352781,10.0810814445828,10.103906534646,3754552.54558417,0.0,1.0
2012-08-07,13.43,13.49,13.3,13.41,2969200,10.2180319849621,10.2636821650885,10.1191232613549,10.2028152582533,3902547.58046228,0.0,1.0
2012-08-08,13.46,13.695,13.28,13.39,4150400,10.2408570750253,10.4196536138537,10.103906534646,10.1875985315445,5455049.66925456,0.0,1.0
2012-08-09,13.62,13.69,13.37,13.45,1739400,10.3625908886957,10.4158494321765,10.1723818048357,10.2332487116709,2286168.41622528,0.0,1.0
2012-08-10,13.8,13.88,13.66,13.68,2912200,10.499541429075,10.5604083359102,10.3930243421133,10.4082410688221,3827630.02284192,0.0,1.0
2012-08-13,13.69,13.98,13.64,13.91,2467800,10.4158494321765,10.6364919694542,10.3778076154045,10.5832334259734,3243535.94202642,0.0,1.0
2012-08-14,13.61,13.73,13.53,13.65,2651900,10.3549825253413,10.4462828855941,10.2941156185061,10.3854159787589,3485506.509709,0.0,1.0
2012-08-15,13.67,13.68,13.47,13.48,1698600,10.4006327054677,10.4082410688221,10.2484654383797,10.2560738017341,2232543.21708651,0.0,1.0
2012-08-16,13.94,13.97,13.59,13.63,4160400,10.6060585160366,10.6288836060998,10.3397657986325,10.3701992520501,5468193.10041603,0.0,1.0
2012-08-17,13.75,13.91,13.67,13.89,3148300,10.4614996123029,10.5832334259734,10.4006327054677,10.5680166992646,4137946.43256415,0.0,1.0
2012-08-20,13.69,13.71,13.5,13.57,2722800,10.4158494321765,10.4310661588853,10.2712905284429,10.3245490719237,3578693.43664379,0.0,1.0
2012-08-21,13.52,13.74,13.4,13.65,7073000,10.2865072551517,10.4538912489485,10.1952068948989,10.3854159787589,9296348.86050443,0.0,1.0
2012-08-22,13.67,13.72,13.25,13.38,5334700,10.4006327054677,10.4386745222397,10.0810814445828,10.1799901681901,7011626.22170693,0.0,1.0
2012-08-23,13.18,13.73,13.12,13.62,7028100,10.027822901102,10.4462828855941,9.98217272097561,10.3625908886957,9237334.85458947,0.0,1.0
2012-08-24,13.15,13.35,13.06,13.31,4407700,10.0049978110388,10.1571650781269,9.9365225408492,10.1267316247093,5793230.15303908,0.0,1.0
2012-08-27,12.72,13.15,12.68,13.12,4588200,9.67783818679953,10.0049978110388,9.64740473338192,9.98217272097561,6030469.08550352,0.0,1.0
2012-08-28,12.6,12.78,12.55,12.76,4974600,9.5865378265467,9.72348836692594,9.54849600977469,9.70827164021713,6538331.26558254,0.0,1.0
2012-08-29,12.42,12.63,12.38,12.58,3341900,9.44958728616746,9.60936291660991,9.41915383274985,9.5713210998379,4392403.2598501,0.0,1.0
2012-08-30,12.32,12.44,12.25,12.41,2954300,9.37350365262344,9.46480401287626,9.32024510914263,9.44197892281306,3882963.8680317,0.0,1.0
2012-08-31,12.32,12.44,11.74,11.75,9393400,9.37350365262344,9.46480401287626,8.93221857806811,8.93982694142252,12346150.6272108,0.0,1.0
2012-09-04,12.16,12.285,12.04,12.16,3937200,9.25176983895301,9.34687438088303,9.16046947870018,9.25176983895301,5174831.71689213,0.0,1.0
2012-09-05,12.71,12.71,12.19,12.28,7700500,9.67022982344512,9.67022982344512,9.27459492901621,9.34307019920583,10121099.1658864,0.0,1.0
2012-09-06,13.11,13.12,12.71,12.71,6354600,9.97456435762121,9.98217272097561,9.67022982344512,9.67022982344512,8352124.76586476,0.0,1.0
2012-09-07,13.31,13.36,13.17,13.31,4883600,10.1267316247093,10.1647734414813,10.0202145377476,10.1267316247093,6418726.04201318,0.0,1.0
2012-09-10,13.06,13.3,13.02,13.22,4615700,9.9365225408492,10.1191232613549,9.90608908743159,10.0582563545196,6066613.52119755,0.0,1.0
2012-09-11,12.96,13.18,12.8,12.86,7477300,9.86043890730518,10.027822901102,9.73870509363474,9.78435527376116,9827737.78236247,0.0,1.0
2012-09-12,12.31,12.82,12.26,12.77,9925600,9.50371622641602,9.89745264197022,9.46511461704796,9.85885103260216,12856458.7882352,0.181144,1.0
2012-09-13,12.89,12.94,12.03,12.14,14696700,9.9514948950855,9.99009650445356,9.28754721395489,9.37247075456462,19036382.4729041,0.0,1.0
2012-09-14,12.9,13.17,12.82,12.9,8653100,9.95921521695911,10.1676639075466,9.89745264197022,9.95921521695911,11208211.4472151,0.0,1.0
2012-09-17,12.86,12.945,12.75,12.88,6686700,9.92833392946466,9.99395666539036,9.84341038885493,9.94377457321189,8661167.38326072,0.0,1.0
2012-09-18,13.39,13.42,12.81,12.88,9097800,10.3375109887661,10.3606719543869,9.88973232009661,9.94377457321189,11784223.7006938,0.0,1.0
2012-09-19,13.54,13.56,13.25,13.38,8759600,10.4533158168703,10.4687564606175,10.2294264825355,10.3297906668925,11346159.0635755,0.0,1.0
2012-09-20,13.31,13.41,13.18,13.3,8921000,10.2757484137772,10.3529516325133,10.1753842294202,10.2680280919036,11555217.7047077,0.0,1.0
2012-09-21,13.25,13.3,12.99,13.2,21387200,10.2294264825355,10.2680280919036,10.0286981138216,10.1908248731675,27702471.9307392,0.0,1.0
2012-09-24,13.09,13.39,13.06,13.19,5984600,10.1059013325577,10.3375109887661,10.0827403669369,10.1831045512938,7751749.3415081,0.0,1.0
2012-09-25,12.72,13.25,12.7,13.08,7825100,9.8202494232341,10.2294264825355,9.80480877948687,10.0981810106841,10135717.3031171,0.0,1.0
2012-09-26,12.79,12.91,12.4,12.6,6976200,9.87429167634938,9.96693553883272,9.57319912327852,9.72760556075076,9036151.74886018,0.0,1.0
2012-09-27,12.97,12.99,12.77,12.82,5224900,10.0132574700744,10.0286981138216,9.85885103260216,9.89745264197022,6767723.01147036,0.0,1.0
2012-09-28,12.85,12.98,12.69,12.78,4393800,9.92061360759105,10.020977791948,9.79708845761326,9.86657135447577,5691213.49074595,0.0,1.0
2012-10-01,12.89,13.15,12.84,13.04,4411800,9.9514948950855,10.1522232637994,9.91289328571744,10.0672997231897,5714528.58083503,0.0,1.0
2012-10-02,12.88,12.92,12.5904,12.92,5759300,9.94377457321189,9.97465586070633,9.72019405175209,9.97465586070633,7459922.13055968,0.0,1.0
2012-10-03,12.24,12.8,12.23,12.77,5705300,9.44967397330074,9.88201199822299,9.44195365142713,9.85885103260216,7389976.86029242,0.0,1.0
2012-10-04,12.32,12.41,12.16,12.34,5207400,9.51143654828963,9.58091944515214,9.38791139831184,9.52687719203685,6745055.56277264,0.0,1.0
2012-10-05,12.16,12.515,12.08,12.41,5071500,9.38791139831184,9.66198282482506,9.32614882332295,9.58091944515214,6569026.63260004,0.0,1.0
2012-10-08,12.29,12.36,12.12,12.14,3644100,9.48827558266879,9.54231783578408,9.3570301108174,9.37247075456462,4720139.98853551,0.0,1.0
2012-10-09,12.2,12.5,12.19,12.44,4271000,9.41879268580629,9.65040234201464,9.41107236393268,9.60408041077297,5532152.76502707,0.0,1.0
2012-10-10,12.27,12.35,12.12,12.18,4769300,9.47283493892157,9.53459751391047,9.3570301108174,9.40335204205907,6177592.17565994,0.0,1.0
2012-10-11,12.35,12.48,12.29,12.35,3175600,9.53459751391047,9.63496169826742,9.48827558266879,9.53459751391047,4113300.0048279,0.0,1.0
2012-10-12,12.15,12.52,12.14,12.51,3660000,9.38019107643823,9.66584298576186,9.37247075456462,9.65812266388825,4740734.98478086,0.0,1.0
2012-10-15,12.12,12.18,11.96,12.1,3328900,9.3570301108174,9.40335204205907,9.23350496083961,9.34158946707017,4311866.85541995,0.0,1.0
2012-10-16,12.4,12.43,12.22,12.29,3480500,9.57319912327852,9.59636008889936,9.43423332955351,9.48827558266879,4508231.72528137,0.0,1.0
2012-10-17,12.5,12.58,12.32,12.43,3566200,9.65040234201464,9.71216491700354,9.51143654828963,9.59636008889936,4619237.45976107,0.0,1.0
2012-10-18,11.76,12.26,11.76,12.21,6535000,9.07909852336737,9.46511461704796,9.07909852336737,9.4265130076799,8464672.98512103,0.0,1.0
2012-10-19,12.06,12.1,11.77,11.92,6150600,9.31070817957573,9.34158946707017,9.08681884524099,9.20262367334516,7966766.28344076,0.0,1.0
2012-10-22,12.28,12.3,11.94,11.96,4020100,9.48055526079518,9.49599590454241,9.21806431709238,9.23350496083961,5207166.31484086,0.0,1.0
2012-10-23,11.93,12.08,11.88,12.01,8021300,9.21034399521877,9.32614882332295,9.17174238585072,9.27210657020767,10389851.7850882,0.0,1.0
2012-10-24,11.85,12.22,11.81,12.11,5077000,9.14858142022988,9.43423332955351,9.11770013273543,9.34930978894378,6576150.68790504,0.0,1.0
2012-10-25,12.07,12.17,11.94,12.05,4975200,9.31842850144934,9.39563172018545,9.21806431709238,9.30298785770212,6444290.90062343,0.0,1.0
2012-10-26,11.98,12.06,11.9,12.03,2287800,9.24894560458683,9.31070817957573,9.18718302959794,9.28754721395489,2963347.95032286,0.0,1.0
2012-10-31,12.51,12.55,12.06,12.1,4573500,9.65812266388825,9.6890039513827,9.31070817957573,9.34158946707017,5923975.80680199,0.0,1.0
2012-11-01,12.52,12.63,12.5,12.62,2909200,9.66584298576186,9.75076652637159,9.65040234201464,9.74304620449798,3768236.67150943,0.0,1.0
2012-11-02,12.3,12.65,12.29,12.6,5386800,9.49599590454241,9.76620717011882,9.48827558266879,9.72760556075076,6977429.29399387,0.0,1.0
2012-11-05,12.24,12.42,12.21,12.34,4117400,9.44967397330074,9.58863976702575,9.4265130076799,9.52687719203685,5333197.3296002,0.0,1.0
2012-11-06,12.6,12.64,12.26,12.36,4943600,9.72760556075076,9.75848684824521,9.46511461704796,9.54231783578408,6403359.96468926,0.0,1.0
2012-11-07,13.02,13.03,12.66,12.88,8219500,10.0518590794425,10.0595794013161,9.77392749199243,9.94377457321189,10646576.8326246,0.0,1.0
2012-11-08,12.83,12.95,12.59,12.75,4442300,9.90517296384383,9.99781682632717,9.71988523887715,9.84341038885493,5754034.7057082,0.0,1.0
2012-11-09,12.64,12.97,12.62,12.64,5685000,9.75848684824521,10.0132574700744,9.74304620449798,9.75848684824521,7363682.61980306,0.0,1.0
2012-11-12,12.61,12.79,12.48,12.7,2256800,9.73532588262437,9.87429167634938,9.63496169826742,9.80480877948687,2923194.18405832,0.0,1.0
2012-11-13,12.43,12.5545,12.26,12.38,2666200,9.59636008889936,9.69247809622583,9.46511461704796,9.5577584795313,3453482.95530676,0.0,1.0
2012-11-14,11.88,12.22,11.8625,12.1,6208900,9.17174238585072,9.43423332955351,9.1582318225719,9.34158946707017,8042281.26967374,0.0,1.0
2012-11-15,11.54,11.795,11.42,11.75,5792200,8.90925144214792,9.10611964992502,8.81660757966458,9.07137820149376,7502536.9341114,0.0,1.0
2012-11-16,11.73,11.76,11.39,11.63,4558800,9.05593755774654,9.07909852336737,8.79344661404374,8.97873433901042,5904935.1498959,0.0,1.0
2012-11-19,12.0,12.06,11.83,11.96,2878600,9.26438624833406,9.31070817957573,9.13314077648266,9.23350496083961,3728601.01835798,0.0,1.0
2012-11-20,11.78,11.895,11.73,11.84,2389800,9.0945391671146,9.18332286866113,9.05593755774654,9.14086109835627,3095466.79416101,0.0,1.0
2012-11-21,11.88,11.94,11.62,11.65,4073700,9.17174238585072,9.21806431709238,8.97101401713681,8.99417498275765,5276593.47199503,0.0,1.0
2012-11-23,12.05,12.12,11.81,11.85,2277300,9.30298785770212,9.3570301108174,9.11770013273543,9.14858142022988,2949747.48110422,0.0,1.0
2012-11-26,12.18,12.23,11.88,12.18,4076800,9.40335204205907,9.44195365142713,9.17174238585072,9.40335204205907,5280608.84862148,0.0,1.0
2012-11-27,11.81,12.01,11.79,11.98,4771300,9.11770013273543,9.27210657020767,9.10225948898821,9.24894560458683,6180182.7412254,0.0,1.0
2012-11-28,11.85,11.85,11.4,11.51,4903000,9.14858142022988,9.14858142022988,8.80116693591735,8.88609047652708,6350771.48371054,0.0,1.0
2012-11-29,12.57,12.6,12.12,12.36,9848200,9.70444459512992,9.72760556075076,9.3570301108174,9.54231783578408,12756203.9008522,0.0,1.0
2012-11-30,12.28,12.535,12.13,12.29,6440900,9.48055526079518,9.67742346857228,9.36475043269101,9.48827558266879,8342786.87526642,0.0,1.0
2012-12-03,11.68,12.08,11.65,12.04,7718200,9.01733594837848,9.32614882332295,8.99417498275765,9.2952675358285,9997251.57364362,0.0,1.0
2012-12-04,11.71,11.86,11.59,11.7,3664400,9.04049691399932,9.15630174210349,8.94785305151598,9.0327765921257,4746434.22902486,0.0,1.0
2012-12-05,11.37,11.785,11.3,11.74,8423100,8.77800597029652,9.0983993280514,8.72396371718124,9.06365787962015,10910296.4071879,0.0,1.0
2012-12-06,11.33,11.52,11.189,11.43,6830000,8.74712468280207,8.89381079840069,8.63826814438415,8.82432790153819,8846781.40602549,0.0,1.0
2012-12-07,11.32,11.4,11.09,11.34,5277500,8.73940436092846,8.80116693591735,8.56183695783539,8.75484500467568,6835854.88584181,0.0,1.0
2012-12-10,11.5,11.69,11.38,11.6,5036900,8.87837015465347,9.02505627025209,8.78572629217013,8.95557337338959,6524209.84831769,0.0,1.0
2012-12-11,11.41,11.495,11.36,11.47,3317200,8.80888725779096,8.87450999371666,8.77028564842291,8.85520918903264,4296712.04686205,0.0,1.0
2012-12-12,11.83,11.85,11.46,11.54,5901300,9.13314077648266,9.14858142022988,8.84748886715902,8.90925144214792,7643852.28570691,0.0,1.0
2012-12-13,11.7,11.78,11.59,11.6,4286600,9.0327765921257,9.0945391671146,8.94785305151598,8.95557337338959,5552359.17643761,0.0,1.0
2012-12-14,11.7,11.795,11.5,11.56,4683100,9.0327765921257,9.10611964992502,8.87837015465347,8.92469208589514,6065938.79978887,0.0,1.0
2012-12-17,11.76,11.81,11.65,11.7,2911200,9.07909852336737,9.11770013273543,8.99417498275765,9.0327765921257,3770827.23707488,0.0,1.0
2012-12-18,11.81,11.83,11.565,11.76,6780100,9.11770013273543,9.13314077648266,8.92855224683195,9.07909852336737,8782146.79516742,0.0,1.0
2012-12-19,11.74,11.93,11.7,11.86,3428700,9.06365787962015,9.21034399521877,9.0327765921257,9.15630174210349,4441136.07713611,0.0,1.0
2012-12-20,11.78,11.79,11.53,11.6,5092700,9.0945391671146,9.10225948898821,8.9015311202743,8.95557337338959,6596486.62759385,0.0,1.0
2012-12-21,11.88,11.99,11.56,11.57,7024900,9.17174238585072,9.25666592646044,8.92469208589514,8.93241240776875,9099232.02037898,0.0,1.0
2012-12-24,11.97,11.98,11.78,11.9,1250000,9.24122528271322,9.24894560458683,9.0945391671146,9.18718302959794,1619103.47840877,0.0,1.0
2012-12-26,11.98,12.01,11.86,11.97,1908200,9.24894560458683,9.27210657020767,9.15630174210349,9.24122528271322,2471658.60599969,0.0,1.0
2012-12-27,12.18,12.42,11.95,12.04,4652900,9.40335204205907,9.58863976702575,9.225784638966,9.2952675358285,6026821.25975051,0.0,1.0
2012-12-28,12.15,12.34,12.12,12.2,2834000,9.38019107643823,9.52687719203685,9.3570301108174,9.41879268580629,3670831.40624835,0.0,1.0
2012-12-31,12.49,12.55,12.13,12.13,2802700,9.64268202014103,9.6890039513827,9.36475043269101,9.36475043269101,3630289.055149,0.0,1.0
2013-01-02,12.47,12.64,12.39,12.56,4370800,9.62724137639381,9.75848684824521,9.56547880140491,9.69672427325631,5661421.98674322,0.0,1.0
2013-01-03,12.03,12.56,11.99,12.39,5623300,9.28754721395489,9.69672427325631,9.25666592646044,9.56547880140491,7283763.67210881,0.0,1.0
2013-01-04,12.21,12.22,11.9,12.01,2907400,9.4265130076799,9.43423332955351,9.18718302959794,9.27210657020767,3765905.16250052,0.0,1.0
2013-01-07,12.04,12.26,12.01,12.08,4885700,9.2952675358285,9.46511461704796,9.27210657020767,9.32614882332295,6328363.09156936,0.0,1.0
2013-01-08,12.0,12.05,11.87,12.0,3984700,9.26438624833406,9.30298785770212,9.1640220639771,9.26438624833406,5161313.30433232,0.0,1.0
2013-01-09,11.94,12.01,11.88,11.91,3227500,9.21806431709238,9.27210657020767,9.17174238585072,9.19490335147155,4180525.18125143,0.0,1.0
2013-01-10,12.08,12.13,12.0,12.04,3022800,9.32614882332295,9.36475043269101,9.26438624833406,9.2952675358285,3915380.79562721,0.0,1.0
2013-01-11,12.17,12.21,11.97,12.03,2670300,9.39563172018545,9.4265130076799,9.24122528271322,9.28754721395489,3458793.61471594,0.0,1.0
2013-01-14,12.14,12.27,12.09,12.21,2857200,9.37247075456462,9.47283493892157,9.33386914519656,9.4265130076799,3700881.96680762,0.0,1.0
2013-01-15,12.19,12.28,12.11,12.18,3577100,9.41107236393268,9.48055526079518,9.34930978894378,9.40335204205907,4633356.04209279,0.0,1.0
2013-01-16,12.18,12.22,12.05,12.21,2490900,9.40335204205907,9.43423332955351,9.30298785770212,9.4265130076799,3226419.88349471,0.0,1.0
2013-01-17,12.13,12.25,11.97,12.13,2993800,9.36475043269101,9.45739429517435,9.24122528271322,9.36475043269101,3877817.59492813,0.0,1.0
2013-01-18,12.34,12.36,12.1,12.22,2572800,9.52687719203685,9.54231783578408,9.34158946707017,9.43423332955351,3332503.54340006,0.0,1.0
2013-01-22,12.37,12.47,12.2013,12.28,5510200,9.55003815765769,9.62724137639381,9.41979632764986,9.48055526079518,7137267.18938238,0.0,1.0
2013-01-23,12.12,12.3,12.02,12.23,5474500,9.3570301108174,9.49599590454241,9.27982689208128,9.44195365142713,7091025.59403903,0.0,1.0
2013-01-24,11.87,12.22,11.82,12.15,4544800,9.1640220639771,9.43423332955351,9.12542045460905,9.38019107643823,5886801.19093773,0.0,1.0
2013-01-25,11.65,11.99,11.65,11.97,6070500,8.99417498275765,9.25666592646044,8.99417498275765,9.24122528271322,7863014.13254432,0.0,1.0
2013-01-28,11.58,11.83,11.55,11.83,4780100,8.94013272964236,9.13314077648266,8.91697176402153,9.13314077648266,6191581.22971339,0.0,1.0
2013-01-29,11.63,11.71,11.53,11.59,3880800,8.97873433901042,9.04049691399932,8.9015311202743,8.94785305151598,5026733.42320699,0.0,1.0
2013-01-30,11.66,11.84,11.64,11.735,5214900,9.00189530463126,9.14086109835627,8.98645466088403,9.05979771868335,6754770.18364309,0.0,1.0
2013-01-31,11.62,11.68,11.55,11.64,4425600,8.97101401713681,9.01733594837848,8.91697176402153,8.98645466088403,5732403.48323666,0.0,1.0
2013-02-01,12.11,12.12,11.77,11.93,4743600,9.34930978894378,9.3570301108174,9.08681884524099,9.21034399521877,6144303.40814386,0.0,1.0
2013-02-04,12.21,12.27,11.94,11.96,3903200,9.4265130076799,9.47283493892157,9.21806431709238,9.23350496083961,5055747.75754008,0.0,1.0
2013-02-05,12.01,12.185,11.955,12.09,3046600,9.27210657020767,9.40721220299587,9.2296447999028,9.33386914519656,3946208.52585611,0.0,1.0
2013-02-06,11.85,11.92,11.77,11.87,4010300,9.14858142022988,9.20262367334516,9.08681884524099,9.1640220639771,5194472.54357014,0.0,1.0
2013-02-07,11.88,11.96,11.705,11.78,4187200,9.17174238585072,9.23350496083961,9.03663675306251,9.0945391671146,5423608.06783454,0.0,1.0
2013-02-08,11.9,11.97,11.79,11.96,2697500,9.18718302959794,9.24122528271322,9.10225948898821,9.23350496083961,3494025.30640612,0.0,1.0
2013-02-11,11.74,11.85,11.65,11.8,2788200,9.06365787962015,9.14858142022988,8.99417498275765,9.10997981086182,3611507.45479946,0.0,1.0
2013-02-12,11.93,11.945,11.71,11.87,3987300,9.21034399521877,9.22192447802919,9.04049691399932,9.1640220639771,5164681.03956742,0.0,1.0
2013-02-13,11.75,12.19,11.73,12.06,3595200,9.07137820149376,9.41107236393268,9.05593755774654,9.31070817957573,4656800.66046016,0.0,1.0
2013-02-14,12.02,12.08,11.82,11.95,3991700,9.27982689208128,9.32614882332295,9.12542045460905,9.225784638966,5170380.28381141,0.0,1.0
2013-02-15,11.16,11.6,11.07,11.56,9118900,8.61587921095067,8.95557337338959,8.54639631408817,8.92469208589514,11811554.1674094,0.0,1.0
2013-02-19,10.81,10.94,10.75,10.87,4930800,8.34566794537426,8.44603212973121,8.29934601413259,8.39198987661593,6386780.34507035,0.0,1.0
2013-02-20,10.31,10.66,10.27,10.64,6638800,7.95965185169368,8.22986311727009,7.92877056419923,8.21442247352286,8599123.33796808,0.0,1.0
2013-02-21,8.77,8.93,8.56,8.63,9144800,6.77072228315747,6.89424743313526,6.60859552381163,6.66263777692691,11845101.991482,0.0,1.0
2013-02-22,8.72,8.87,8.6,8.78,3004600,6.73212067378941,6.84792550189359,6.63947681130607,6.77844260503108,3891806.64898158,0.0,1.0
2013-02-25,8.78,8.9,8.68,8.87,4459100,6.77844260503108,6.87108646751443,6.70123938629497,6.84792550189359,5775795.45645802,0.0,1.0
2013-02-26,8.9,9.03,8.75,8.86,5099600,6.87108646751443,6.97145065187138,6.75528163941025,6.84020518001998,6605424.07879467,0.0,1.0
2013-02-27,8.61,8.72,8.55,8.67,4536900,6.64719713317968,6.73212067378941,6.60087520193802,6.69351906442136,5876568.45695419,0.0,1.0
2013-02-28,8.29,8.59,8.265,8.59,5353000,6.40014683322411,6.63175648943246,6.38084602854008,6.63175648943246,6933648.7359377,0.0,1.0
2013-03-01,8.19,8.37,8.1249,8.21,8737800,6.32294361448799,6.461909408213,6.27268431909078,6.33838425823522,11317921.8989121,0.0,1.0
2013-03-04,8.05,8.225,8.01,8.2,5624700,6.21485910825743,6.34996474104563,6.18397782076298,6.3306639363616,7285577.06800462,0.0,1.0
2013-03-05,8.08,8.2,8.02,8.16,5167300,6.23802007387826,6.3306639363616,6.19169814263659,6.29978264886716,6693114.72318529,0.0,1.0
2013-03-06,8.13,8.15,7.79,7.89,9906700,6.33015671121451,6.34572905244751,6.06542691025351,6.14328861641851,12723456.0966418,0.069343,1.0
2013-03-07,8.0,8.3,7.97,8.17,6533000,6.22893649320001,6.46252161169501,6.20557798135051,6.36130139368051,8390517.39523359,0.0,1.0
2013-03-08,8.0,8.17,7.84,7.96,5422900,6.22893649320001,6.36130139368051,6.10435776333601,6.19779181073401,6964784.4455246,0.0,1.0
2013-03-11,7.92,8.02,7.885,7.97,3750900,6.16664712826801,6.24450883443301,6.13939553111026,6.20557798135051,4817387.37146513,0.0,1.0
2013-03-12,7.99,8.17,7.91,7.97,6457100,6.22115032258351,6.36130139368051,6.15886095765151,6.20557798135051,8293036.87016115,0.0,1.0
2013-03-13,7.9,8.07,7.84,8.03,6040600,6.15107478703501,6.28343968751551,6.10435776333601,6.25229500504951,7758114.09423665,0.0,1.0
2013-03-14,7.91,8.005,7.819,7.86,6905800,6.15886095765151,6.23282957850826,6.08800680504136,6.11993010456901,8869315.02035881,0.0,1.0
2013-03-15,8.06,8.08,7.88,7.91,20926400,6.27565351689901,6.29122585813201,6.13550244580201,6.15886095765151,26876369.6953339,0.0,1.0
2013-03-18,8.11,8.27,8.02,8.22,4934900,6.31458436998151,6.43916309984551,6.24450883443301,6.40023224676301,6338032.1894594,0.0,1.0
2013-03-19,8.04,8.155,7.92,7.95,4915700,6.26008117566601,6.34962213775576,6.16664712826801,6.19000564011751,6313373.08430273,0.0,1.0
2013-03-20,8.04,8.1,7.995,8.07,2448100,6.26008117566601,6.30679819936501,6.22504340789176,6.28343968751551,3144164.340314,0.0,1.0
2013-03-21,8.2,8.22,8.05,8.06,3227700,6.38465990553001,6.40023224676301,6.26786734628251,6.27565351689901,4145426.75594604,0.0,1.0
2013-03-22,7.93,8.12,7.87,8.02,4214700,6.17443329888451,6.32237054059801,6.12771627518551,6.24450883443301,5413058.88040579,0.0,1.0
2013-03-25,7.78,7.85,7.65,7.78,4348200,6.05764073963701,6.11214393395251,5.95642052162251,6.05764073963701,5584516.72094822,0.0,1.0
2013-03-26,7.75,7.81,7.641,7.76,3661500,6.03428222778751,6.08099925148651,5.94941296806766,6.04206839840401,4702568.41307941,0.0,1.0
2013-03-27,7.78,7.8,7.6,7.65,4891600,6.05764073963701,6.07321308087001,5.91748966854001,5.95642052162251,6282420.77001754,0.0,1.0
2013-03-28,7.75,7.8,7.67,7.72,2427000,6.03428222778751,6.07321308087001,5.97199286285551,6.01092371593801,3117065.01120954,0.0,1.0
2013-04-01,7.7,7.75,7.54,7.74,3143900,5.99535137470501,6.03428222778751,5.87077264484101,6.02649605717101,4037800.03656435,0.0,1.0
2013-04-02,7.31,7.66,7.3,7.59,4187000,5.69169072066151,5.96420669223901,5.68390455004501,5.90970349792351,5377482.98390372,0.0,1.0
2013-04-03,6.9,7.28,6.83,7.13,8721600,5.37245772538501,5.66833220881201,5.31795453106951,5.55153964956451,11201398.5174146,0.0,1.0
2013-04-04,7.2,7.265,6.83,6.84,5600900,5.60604284388001,5.65665295288726,5.31795453106951,5.32574070168601,7193394.89958117,0.0,1.0
2013-04-05,7.16,7.32,7.09,7.17,7293700,5.57489816141401,5.69947689127801,5.52039496709851,5.58268433203051,9367506.00422704,0.0,1.0
2013-04-08,7.19,7.26,7.11,7.17,4984300,5.59825667326351,5.65275986757901,5.53596730833151,5.58268433203051,6401478.01210206,0.0,1.0
2013-04-09,7.63,7.65,7.24,7.34,5128900,5.94084818038951,5.95642052162251,5.63718752634601,5.71504923251101,6587191.89781319,0.0,1.0
2013-04-10,7.4,7.52,7.33,7.51,4200200,5.76176625621001,5.85520030360801,5.70726306189451,5.84741413299151,5394436.11869893,0.0,1.0
2013-04-11,7.22,7.45,7.2,7.44,3138800,5.62161518511301,5.80069710929251,5.60604284388001,5.79291093867601,4031249.96175711,0.0,1.0
2013-04-12,6.79,7.17,6.77,7.14,7873100,5.28680984860351,5.58268433203051,5.27123750737051,5.55932582018101,10111645.8754651,0.0,1.0
2013-04-15,6.26,6.63,6.25,6.53,15276600,4.87414280592901,5.16223111873951,4.86635663531251,5.08436941257451,19620171.1373068,0.0,1.0
2013-04-16,6.38,6.75,6.32,6.68,8168300,4.96757685332701,5.25566516613751,4.92085982962801,5.20116197182201,10490779.6172488,0.0,1.0
2013-04-17,6.26,6.59,6.23,6.49,13646100,4.87414280592901,5.13108643627351,4.85078429407951,5.05322473010851,17526073.6915808,0.0,1.0
2013-04-18,6.34,6.46,6.28,6.35,10007500,4.93643217086101,5.02986621825901,4.88971514716201,4.94421834147751,12852916.3987142,0.0,1.0
2013-04-19,6.5,6.62,6.37,6.53,9446700,5.06101090072501,5.15444494812301,4.95979068271051,5.08436941257451,12132665.0355967,0.0,1.0
2013-04-22,6.71,6.82,6.58,6.74,5035800,5.22452048367151,5.31016836045301,5.12330026565701,5.24787899552101,6467620.92437124,0.0,1.0
2013-04-23,6.64,6.75,6.47,6.72,4565800,5.17001728935601,5.25566516613751,5.03765238887551,5.23230665428801,5863986.5793904,0.0,1.0
2013-04-24,7.29,7.33,6.75,6.81,7452600,5.67611837942851,5.70726306189451,5.25566516613751,5.30238218983651,9571585.7859663,0.0,1.0
2013-04-25,7.6,7.81,7.44,7.52,10251700,5.91748966854001,6.08099925148651,5.79291093867601,5.85520030360801,13166549.3924256,0.0,1.0
2013-04-26,7.15,7.58,7.04,7.52,6847700,5.56711199079751,5.90191732730701,5.48146411401601,5.85520030360801,8794695.54069203,0.0,1.0
2013-04-29,7.32,7.3783,7.21,7.26,3815000,5.69947689127801,5.7448702659722,5.61382901449651,5.65275986757901,4899712.82149336,0.0,1.0
2013-04-30,7.46,7.46,7.07,7.26,4471900,5.80848327990901,5.80848327990901,5.50482262586551,5.65275986757901,5743388.1432336,0.0,1.0
2013-05-01,7.37,7.49,7.16,7.27,4592700,5.73840774436051,5.83184179175851,5.57489816141401,5.66054603819551,5898535.01317761,0.0,1.0
2013-05-02,7.14,7.265,7.1,7.23,3811900,5.55932582018101,5.65665295288726,5.52818113771501,5.62940135572951,4895731.40347328,0.0,1.0
2013-05-03,7.02,7.2,6.93,7.04,5090200,5.46589177278301,5.60604284388001,5.39581623723451,5.48146411401601,6537488.38898179,0.0,1.0
2013-05-06,7.1,7.14,7.02,7.08,2295600,5.52818113771501,5.55932582018101,5.46589177278301,5.51260879648201,2948304.26029362,0.0,1.0
2013-05-07,6.73,6.93,6.67,6.92,4291100,5.24009282490451,5.39581623723451,5.19337580120551,5.38803006661801,5511181.56967501,0.0,1.0
2013-05-08,6.89,6.92,6.61,6.69,6476400,5.36467155476851,5.38803006661801,5.14665877750651,5.20894814243851,8317824.40815717,0.0,1.0
2013-05-09,6.84,7.09,6.78,6.85,3731300,5.32574070168601,5.52039496709851,5.27902367798701,5.33352687230251,4792214.53495103,0.0,1.0
2013-05-10,6.8,6.8,6.5,6.62,3478300,5.29459601922001,5.29459601922001,5.06101090072501,5.15444494812301,4467279.45137624,0.0,1.0
2013-05-13,6.56,6.67,6.55,6.66,2896800,5.10772792442401,5.19337580120551,5.09994175380751,5.18558963058901,3720442.49051166,0.0,1.0
2013-05-14,6.33,6.56,6.29,6.42,4618600,4.92864600024451,5.10772792442401,4.89750131777851,4.99872153579301,5931799.11857123,0.0,1.0
2013-05-15,6.06,6.31,6.06,6.23,5793500,4.71841939359901,4.91307365901151,4.71841939359901,4.85078429407951,7440756.54818395,0.0,1.0
2013-05-16,6.13,6.32,6.01,6.08,4861900,4.77292258791451,4.92085982962801,4.67948854051651,4.73399173483201,6244276.21672833,0.0,1.0
2013-05-17,5.81,6.0,5.8,5.95,5159300,4.52376512818651,4.67170236990001,4.51597895757001,4.63277151681751,6626235.4809779,0.0,1.0
2013-05-20,5.99,6.03,5.65,5.67,7690300,4.66391619928351,4.69506088174951,4.39918639832251,4.41475873955551,9876870.64511937,0.0,1.0
2013-05-21,5.78,5.91,5.7,5.73,5329100,4.50040661633701,4.60162683435151,4.43811725140501,4.46147576325451,6844314.44220715,0.0,1.0
2013-05-22,5.86,6.03,5.76,5.88,6027400,4.56269598126901,4.69506088174951,4.48483427510401,4.57826832250201,7741160.95944144,0.0,1.0
2013-05-23,5.87,6.01,5.845,5.93,3703200,4.57048215188551,4.67948854051651,4.55101672534426,4.61719917558451,4756124.90709154,0.0,1.0
2013-05-24,5.74,5.87,5.715,5.81,3534500,4.46926193387101,4.57048215188551,4.44979650732976,4.52376512818651,4539458.70709522,0.0,1.0
2013-05-28,5.71,5.825,5.61,5.75,4901000,4.44590342202151,4.53544438411126,4.36804171585651,4.47704810448751,6294493.45691716,0.0,1.0
2013-05-29,6.0,6.01,5.72,5.78,6774400,4.67170236990001,4.67948854051651,4.45368959263801,4.50040661633701,8700554.26944289,0.0,1.0
2013-05-30,6.29,6.29,6.04,6.13,7173400,4.89750131777851,4.89750131777851,4.70284705236601,4.77292258791451,9213001.29847981,0.0,1.0
2013-05-31,6.07,6.16,5.98,6.07,6134900,4.72620556421551,4.79628109976401,4.65613002866701,4.72620556421551,7879226.26175088,0.0,1.0
2013-06-03,6.3,6.35,6.08,6.14,4634700,4.90528748839501,4.94421834147751,4.73399173483201,4.78070875853101,5952476.80570781,0.0,1.0
2013-06-04,6.16,6.26,6.06,6.21,5626600,4.79628109976401,4.87414280592901,4.71841939359901,4.83521195284651,7226402.13929608,0.0,1.0
2013-06-05,6.18,6.265,6.08,6.17,4200500,4.81185344099701,4.87803589123726,4.73399173483201,4.80406727038051,5394821.417217,0.0,1.0
2013-06-06,6.33,6.38,6.14,6.14,3712100,4.92864600024451,4.96757685332701,4.78070875853101,4.78070875853101,4767555.42979437,0.0,1.0
2013-06-07,6.07,6.22,6.0,6.19,3396100,4.72620556421551,4.84299812346301,4.67170236990001,4.81963961161351,4361707.65742427,0.0,1.0
2013-06-10,6.11,6.22,6.08,6.14,2483400,4.75735024668151,4.84299812346301,4.73399173483201,4.78070875853101,3189501.13260724,0.0,1.0
2013-06-11,5.92,6.045,5.91,5.96,3240900,4.60941300496801,4.70674013767426,4.60162683435151,4.64055768743401,4162379.89074124,0.0,1.0
2013-06-12,5.94,6.07,5.89,5.92,3621700,4.62498534620101,4.72620556421551,4.58605449311851,4.60941300496801,4651452.14301507,0.0,1.0
2013-06-13,5.98,5.99,5.81,5.86,2758700,4.65613002866701,4.66391619928351,4.52376512818651,4.56269598126901,3543076.73935878,0.0,1.0
2013-06-14,6.02,6.1,5.98,6.04,2903700,4.68727471113301,4.74956407606501,4.65613002866701,4.70284705236601,3729304.35642733,0.0,1.0
2013-06-17,6.04,6.08,5.96,5.99,1597200,4.70284705236601,4.73399173483201,4.64055768743401,4.66391619928351,2051329.31021997,0.0,1.0
2013-06-18,5.92,6.03,5.89,5.98,2343000,4.60941300496801,4.69506088174951,4.58605449311851,4.65613002866701,3009181.42614913,0.0,1.0
2013-06-19,5.67,5.9,5.65,5.87,5184100,4.41475873955551,4.59384066373501,4.39918639832251,4.57048215188551,6658086.82513859,0.0,1.0
2013-06-20,5.45,5.54,5.3,5.31,11153000,4.24346298599251,4.31353852154101,4.12667042674501,4.13445659736151,14324114.5735558,0.0,1.0
2013-06-21,5.3,5.38,5.15,5.28,9445400,4.12667042674501,4.18895979167701,4.00987786749751,4.11109808551201,12130995.408685,0.0,1.0
2013-06-24,5.11,5.24,5.08,5.17,5335700,3.97873318503151,4.07995340304601,3.95537467318201,4.02545020873051,6852791.00960475,0.0,1.0
2013-06-25,5.08,5.13,4.98,5.07,4912400,3.95537467318201,3.99430552626451,3.87751296701701,3.94758850256551,6309134.80060393,0.0,1.0
2013-06-26,4.7,4.91,4.67,4.84,6669400,3.65950018975501,3.82300977270151,3.6361416779055,3.76850657838601,8565699.78811738,0.0,1.0
2013-06-27,4.94,4.96,4.72,4.75,5293000,3.84636828455101,3.86194062578401,3.675072530988,3.69843104283751,6797950.18719904,0.0,1.0
2013-06-28,5.25,5.32,4.85,4.87,6904100,4.08773957366251,4.14224276797801,3.77629274900251,3.79186509023551,8867131.66208972,0.0,1.0
2013-07-01,5.26,5.33,5.14,5.26,3869100,4.09552574427901,4.15002893859451,4.00209169688101,4.09552574427901,4969194.98758583,0.0,1.0
2013-07-02,5.08,5.39,5.03,5.35,3309800,3.95537467318201,4.19674596229351,3.91644382009951,4.16560127982751,4250870.11705864,0.0,1.0
2013-07-03,4.9,5.01,4.81,4.99,3710400,3.81522360208501,3.90087147886651,3.74514806653651,3.88529913763351,4765372.07152529,0.0,1.0
2013-07-05,4.96,4.97,4.76,4.77,3748600,3.86194062578401,3.86972679640051,3.70621721345401,3.7140033840705,4814433.4161599,0.0,1.0
2013-07-08,4.77,4.93,4.76,4.92,2915700,3.7140033840705,3.83858211393451,3.70621721345401,3.83079594331801,3744716.29715026,0.0,1.0
2013-07-09,4.84,5.005,4.82,4.92,3507900,3.76850657838601,3.89697839355826,3.75293423715301,3.83079594331801,4505295.57182609,0.0,1.0
2013-07-10,4.87,5.0,4.85,4.96,2792600,3.79186509023551,3.89308530825001,3.77629274900251,3.86194062578401,3586615.47190101,0.0,1.0
2013-07-11,5.35,5.35,5.18,5.29,5508500,4.16560127982751,4.16560127982751,4.03323637934701,4.11888425612851,7074722.95601472,0.0,1.0
2013-07-12,5.22,5.37,5.135,5.35,3462700,4.06438106181301,4.18117362106051,3.99819861157276,4.16560127982751,4447243.92843645,0.0,1.0
2013-07-15,5.12,5.2,5.1,5.19,1608300,3.98651935564801,4.04880872058001,3.97094701441501,4.04102254996351,2065585.35538867,0.0,1.0
2013-07-16,5.43,5.44,5.23,5.23,3671200,4.22789064475951,4.23567681537601,4.07216723242951,4.07216723242951,4715026.3984971,0.0,1.0
2013-07-17,5.15,5.48,5.15,5.38,3789600,4.00987786749751,4.26682149784201,4.00987786749751,4.18895979167701,4867090.88029652,0.0,1.0
2013-07-18,5.2,5.35,5.18,5.24,2022900,4.04880872058001,4.16560127982751,4.03323637934701,4.07995340304601,2598067.90736538,0.0,1.0
2013-07-19,5.54,5.55,5.25,5.3,3397200,4.31353852154101,4.32132469215751,4.08773957366251,4.12667042674501,4363120.41865721,0.0,1.0
2013-07-22,5.78,5.85,5.69,5.77,5397200,4.50040661633701,4.55490981065251,4.43033108078851,4.49262044572051,6931777.20580969,0.0,1.0
2013-07-23,6.02,6.02,5.72,5.78,4429700,4.68727471113301,4.68727471113301,4.45368959263801,4.50040661633701,5689189.48502468,0.0,1.0
2013-07-24,5.8,6.16,5.66,6.07,7525400,4.51597895757001,4.79628109976401,4.40697256893901,4.72620556421551,9665084.89301865,0.0,1.0
2013-07-25,5.86,5.99,5.76,5.76,4288700,4.56269598126901,4.66391619928351,4.48483427510401,4.48483427510401,5508099.18153043,0.0,1.0
2013-07-26,5.98,5.99,5.7,5.81,3369200,4.65613002866701,4.66391619928351,4.43811725140501,4.52376512818651,4327159.22363707,0.0,1.0
2013-07-29,5.9,6.05,5.9,6.0,3117900,4.59384066373501,4.71063322298251,4.59384066373501,4.67170236990001,4004407.49833136,0.0,1.0
2013-07-30,5.93,6.01,5.82,5.9,2515700,4.61719917558451,4.67948854051651,4.53155129880301,4.59384066373501,3230984.93971975,0.0,1.0
2013-07-31,6.03,6.155,5.82,5.91,5651500,4.69506088174951,4.79238801445576,4.53155129880301,4.60162683435151,7258381.91629613,0.0,1.0
2013-08-01,5.7,6.1,5.7,6.08,5574500,4.43811725140501,4.74956407606501,4.43811725140501,4.73399173483201,7159488.62999076,0.0,1.0
2013-08-02,5.5,5.77,5.45,5.73,4759000,4.28239383907501,4.49262044572051,4.24346298599251,4.46147576325451,6112118.82502933,0.0,1.0
2013-08-05,5.47,5.63,5.45,5.53,2611700,4.25903532722551,4.38361405708951,4.24346298599251,4.30575235092451,3354280.46550307,0.0,1.0
2013-08-06,5.16,5.37,5.15,5.36,4132900,4.01766403811401,4.18117362106051,4.00987786749751,4.17338745044401,5308000.81781125,0.0,1.0
2013-08-07,5.16,5.33,5.15,5.2,2626200,4.01766403811401,4.15002893859451,4.00987786749751,4.04880872058001,3372903.22720992,0.0,1.0
2013-08-08,5.68,5.7,5.18,5.22,6270500,4.42254491017201,4.43811725140501,4.03323637934701,4.06438106181301,8053381.19191982,0.0,1.0
2013-08-09,5.87,5.98,5.51,5.61,5033400,4.57048215188551,4.65613002866701,4.29018000969151,4.36804171585651,6464538.53622665,0.0,1.0
2013-08-12,6.17,6.23,6.02,6.03,7360600,4.80406727038051,4.85078429407951,4.68727471113301,4.69506088174951,9453427.57375728,0.0,1.0
2013-08-13,5.82,5.99,5.73,5.84,7076100,4.53155129880301,4.66391619928351,4.46147576325451,4.54712364003601,9088036.14578484,0.0,1.0
2013-08-14,6.29,6.29,5.93,5.95,7345800,4.89750131777851,4.89750131777851,4.61719917558451,4.63277151681751,9434419.51353236,0.0,1.0
2013-08-15,6.52,6.64,6.11,6.16,11685200,5.07658324195801,5.17001728935601,4.75735024668151,4.79628109976401,15007634.1446171,0.0,1.0
2013-08-16,6.36,6.53,6.34,6.5,7070300,4.95200451209401,5.08436941257451,4.93643217086101,5.06101090072501,9080587.0411021,0.0,1.0
2013-08-19,6.18,6.38,6.13,6.29,4202500,4.81185344099701,4.96757685332701,4.77292258791451,4.89750131777851,5397390.07400415,0.0,1.0
2013-08-20,6.48,6.56,6.24,6.26,7486900,5.04543855949201,5.10772792442401,4.85857046469601,4.87414280592901,9615638.24986596,0.0,1.0
2013-08-21,6.15,6.5,6.13,6.43,5990000,4.78849492914751,5.06101090072501,4.77292258791451,5.00650770640951,7693127.07752169,0.0,1.0
2013-08-22,5.71,5.91,5.63,5.76,11127200,4.44590342202151,4.60162683435151,4.38361405708951,4.48483427510401,14290978.9010016,0.0,1.0
2013-08-23,5.65,5.71,5.39,5.46,15095600,4.39918639832251,4.44590342202151,4.19674596229351,4.25124915660901,19387707.6980695,0.0,1.0
2013-08-26,5.59,5.73,5.52,5.61,6818500,4.35246937462351,4.46147576325451,4.29796618030801,4.36804171585651,8757193.1515996,0.0,1.0
2013-08-27,5.45,5.87,5.43,5.74,12588300,4.24346298599251,4.57048215188551,4.22789064475951,4.46926193387101,16167511.1168558,0.0,1.0
2013-08-28,5.2,5.59,5.17,5.53,9815700,4.04880872058001,4.35246937462351,4.02545020873051,4.30575235092451,12606582.2128263,0.0,1.0
2013-08-29,5.3,5.39,5.0,5.22,13614500,4.12667042674501,4.19674596229351,3.89308530825001,4.06438106181301,17485488.9143437,0.0,1.0
2013-08-30,5.15,5.31,5.13,5.26,6932100,4.00987786749751,4.13445659736151,3.99430552626451,4.09552574427901,8903092.85710986,0.0,1.0
2013-09-03,5.15,5.29,5.11,5.28,6565100,4.00987786749751,4.11888425612851,3.97873318503151,4.11109808551201,8431744.33666738,0.0,1.0
2013-09-04,5.17,5.21,5.06,5.18,9661100,4.02545020873051,4.05659489119651,3.93980233194901,4.03323637934701,12408025.0431794,0.0,1.0
2013-09-05,5.08,5.22,5.055,5.19,5877000,3.95537467318201,4.06438106181301,3.93590924664076,4.04102254996351,7547997.96904757,0.0,1.0
2013-09-06,5.23,5.3,5.13,5.26,6443100,4.07216723242951,4.12667042674501,3.99430552626451,4.09552574427901,8275056.27265108,0.0,1.0
2013-09-09,5.2,5.27,5.17,5.24,5974600,4.04880872058001,4.10331191489551,4.02545020873051,4.07995340304601,7673348.42026061,0.0,1.0
2013-09-10,5.0,5.19,4.99,5.11,7810200,3.89308530825001,4.04102254996351,3.88529913763351,3.97873318503151,10030861.6195092,0.0,1.0
2013-09-11,5.07,5.13,4.95,5.04,7948300,3.94758850256551,3.99430552626451,3.85415445516751,3.92422999071601,10208227.370662,0.0,1.0
2013-09-12,4.74,4.93,4.73,4.78,9366000,3.69064487222101,3.83858211393451,3.68285870160451,3.72178955468701,12029019.7342351,0.0,1.0
2013-09-13,4.77,4.81,4.69,4.7,5695500,3.7140033840705,3.74514806653651,3.65171401913851,3.65950018975501,7314892.3656135,0.0,1.0
2013-09-16,4.67,4.83,4.64,4.75,5793400,3.6361416779055,3.76072040776951,3.612783166056,3.69843104283751,7440628.11534461,0.0,1.0
2013-09-17,4.7,4.77,4.64,4.74,7989800,3.65950018975501,3.7140033840705,3.612783166056,3.69064487222101,10261526.9989954,0.0,1.0
2013-09-18,5.23,5.31,4.65,4.73,15305100,4.07216723242951,4.13445659736151,3.62056933667251,3.68285870160451,19656774.4965237,0.0,1.0
2013-09-19,4.95,5.21,4.85,5.19,10433700,3.85415445516751,4.05659489119651,3.77629274900251,4.04102254996351,13400297.1600564,0.0,1.0
2013-09-20,4.71,4.84,4.65,4.82,32641300,3.66728636037151,3.76850657838601,3.62056933667251,3.75293423715301,41922148.3932402,0.0,1.0
2013-09-23,4.75,4.84,4.73,4.76,12456600,3.69843104283751,3.76850657838601,3.68285870160451,3.70621721345401,15998365.0674218,0.0,1.0
2013-09-24,4.66,4.73,4.57,4.66,7625900,3.62835550728901,3.68285870160451,3.55827997174051,3.62835550728901,9794159.89657306,0.0,1.0
2013-09-25,4.73,4.81,4.65,4.72,7340600,3.68285870160451,3.74514806653651,3.62056933667251,3.675072530988,9427741.00588575,0.0,1.0
2013-09-26,4.61,4.78,4.57,4.74,5321500,3.58942465420651,3.72178955468701,3.55827997174051,3.69064487222101,6834553.54641596,0.0,1.0
2013-09-27,4.59,4.72,4.55,4.64,3527600,3.5738523129735,3.675072530988,3.5427076305075,3.612783166056,4530596.84117956,0.0,1.0
2013-09-30,4.57,4.61,4.5,4.55,5945400,3.55827997174051,3.58942465420651,3.50377677742501,3.5427076305075,7635846.03116818,0.0,1.0
2013-10-01,4.45,4.51,4.39,4.51,5861800,3.46484592434251,3.5115629480415,3.4181289006435,3.5115629480415,7528476.17746521,0.0,1.0
2013-10-02,4.41,4.535,4.4,4.49,5116000,3.43370124187651,3.53102837458276,3.42591507126001,3.49599060680851,6570624.06153605,0.0,1.0
2013-10-03,4.42,4.53,4.4,4.42,5225000,3.441487412493,3.52713528927451,3.42591507126001,3.441487412493,6710615.85643588,0.0,1.0
2013-10-04,4.43,4.56,4.4,4.47,4035600,3.4492735831095,3.550493801124,3.42591507126001,3.4804182655755,5183035.66511629,0.0,1.0
2013-10-07,4.49,4.52,4.42,4.5,3912100,3.49599060680851,3.519349118658,3.441487412493,3.50377677742501,5024421.10850961,0.0,1.0
2013-10-08,4.46,4.495,4.41,4.48,5679500,3.47263209495901,3.49988369211676,3.43370124187651,3.48820443619201,7294343.11131626,0.0,1.0
2013-10-09,4.42,4.45,4.31,4.41,7926800,3.441487412493,3.46484592434251,3.3558395357115,3.43370124187651,10180614.3102002,0.0,1.0
2013-10-10,4.46,4.5,4.37,4.41,4942900,3.47263209495901,3.50377677742501,3.4025565594105,3.43370124187651,6348306.816608,0.0,1.0
2013-10-11,4.3,4.41,4.29,4.38,6142100,3.348053365095,3.43370124187651,3.3402671944785,3.410342730027,7888473.42618465,0.0,1.0
2013-10-14,4.35,4.4,4.34,4.36,3799300,3.3869842181775,3.42591507126001,3.379198047561,3.394770388794,4879548.86571422,0.0,1.0
2013-10-15,4.4,4.4,4.26,4.3,6716400,3.42591507126001,3.42591507126001,3.316908682629,3.348053365095,8626063.22261546,0.0,1.0
2013-10-16,4.35,4.45,4.32,4.44,4867400,3.3869842181775,3.46484592434251,3.363625706328,3.45705975372601,6251340.02289301,0.0,1.0
2013-10-17,4.47,4.57,4.38,4.39,7880600,3.4804182655755,3.55827997174051,3.410342730027,3.4181289006435,10121278.338417,0.0,1.0
2013-10-18,4.48,4.53,4.46,4.48,2728200,3.48820443619201,3.52713528927451,3.47263209495901,3.48820443619201,3503904.7233547,0.0,1.0
2013-10-21,4.5,4.53,4.41,4.43,3542800,3.50377677742501,3.52713528927451,3.43370124187651,3.4492735831095,4550118.6327619,0.0,1.0
2013-10-22,4.74,4.79,4.59,4.6,7246100,3.69064487222101,3.72957572530351,3.5738523129735,3.58163848359,9306371.9726928,0.0,1.0
2013-10-23,4.52,4.73,4.5099,4.7,4730400,3.519349118658,3.68285870160451,3.51148508633534,3.65950018975501,6075387.03297307,0.0,1.0
2013-10-24,4.68,4.71,4.64,4.65,4571000,3.643927848522,3.66728636037151,3.612783166056,3.62056933667251,5870665.08703701,0.0,1.0
2013-10-25,4.8,4.84,4.65,4.74,5350100,3.73736189592001,3.76850657838601,3.62056933667251,3.69064487222101,6871285.33847225,0.0,1.0
2013-10-28,4.88,5.01,4.82,4.85,5357700,3.79965126085201,3.90087147886651,3.75293423715301,3.77629274900251,6881046.23426343,0.0,1.0
2013-10-29,4.73,4.91,4.685,4.86,5729000,3.68285870160451,3.82300977270151,3.64782093383025,3.78407891961901,7357917.36679828,0.0,1.0
2013-10-30,4.81,4.85,4.59,4.78,9120300,3.74514806653651,3.77629274900251,3.5738523129735,3.72178955468701,11713460.2479334,0.0,1.0
2013-10-31,4.6,4.73,4.6,4.71,6017800,3.58163848359,3.68285870160451,3.58163848359,3.66728636037151,7728831.40686312,0.0,1.0
2013-11-01,4.42,4.58,4.4,4.51,4537500,3.441487412493,3.56606614235701,3.42591507126001,3.5115629480415,5827640.08585221,0.0,1.0
2013-11-04,4.49,4.51,4.4,4.4,4472100,3.49599060680851,3.5115629480415,3.42591507126001,3.42591507126001,5743645.00891231,0.0,1.0
2013-11-05,4.36,4.4,4.3,4.37,5019500,3.394770388794,3.42591507126001,3.348053365095,3.4025565594105,6446686.37155596,0.0,1.0
2013-11-06,4.45,4.51,4.33,4.42,6935900,3.46484592434251,3.5115629480415,3.3714118769445,3.441487412493,8907973.30500545,0.0,1.0
2013-11-07,4.4,4.61,4.4,4.51,2955200,3.42591507126001,3.58942465420651,3.42591507126001,3.5115629480415,3795447.26869651,0.0,1.0
2013-11-08,4.46,4.49,4.35,4.38,7139300,3.47263209495901,3.49599060680851,3.3869842181775,3.410342730027,9169205.70025885,0.0,1.0
2013-11-11,4.49,4.53,4.32,4.38,6711400,3.49599060680851,3.52713528927451,3.363625706328,3.410342730027,8619641.58064758,0.0,1.0
2013-11-12,4.38,4.49,4.38,4.48,3121100,3.410342730027,3.49599060680851,3.410342730027,3.48820443619201,4008517.34919082,0.0,1.0
2013-11-13,4.44,4.47,4.39,4.41,2059200,3.45705975372601,3.4804182655755,3.4181289006435,3.43370124187651,2644689.02805219,0.0,1.0
2013-11-14,4.61,4.62,4.49,4.49,4588500,3.58942465420651,3.59721082482301,3.49599060680851,3.49599060680851,5893140.83392458,0.0,1.0
2013-11-15,4.52,4.69,4.51,4.65,2538400,3.519349118658,3.65171401913851,3.5115629480415,3.62056933667251,3260139.19425394,0.0,1.0
2013-11-18,4.54,4.55,4.45,4.54,5049700,3.53492145989101,3.5427076305075,3.46484592434251,3.53492145989101,6485473.08904194,0.0,1.0
2013-11-19,4.52,4.53,4.41,4.47,5814300,3.519349118658,3.52713528927451,3.43370124187651,3.4804182655755,7467470.57877036,0.0,1.0
2013-11-20,4.38,4.49,4.34,4.42,7279000,3.410342730027,3.49599060680851,3.379198047561,3.441487412493,9348626.37684148,0.0,1.0
2013-11-21,4.13,4.2,4.08,4.17,6937900,3.2156884646145,3.27019165893,3.176757611532,3.2468331470805,8910541.96179262,0.0,1.0
2013-11-22,3.99,4.11,3.96,4.06,5941200,3.1066820759835,3.2001161233815,3.083323564134,3.161185270299,7630451.85191518,0.0,1.0
2013-11-25,3.98,4.05,3.9,4.0,5473700,3.098895905367,3.1533990996825,3.036606540435,3.1144682466,7030028.32791829,0.0,1.0
2013-11-26,3.95,4.03,3.92,3.96,3063900,3.0755373935175,3.1378267584495,3.052178881668,3.083323564134,3935053.76507825,0.0,1.0
2013-11-27,3.99,4.025,3.93,3.98,3140800,3.1066820759835,3.13393367314125,3.0599650522845,3.098895905367,4033818.61854427,0.0,1.0
2013-11-29,4.01,4.05,3.99,3.99,2423600,3.1222544172165,3.1533990996825,3.1066820759835,3.1066820759835,3112698.29467139,0.0,1.0
2013-12-02,3.87,3.97,3.84,3.91,6085700,3.0132480285855,3.0911097347505,2.989889516736,3.0443927110515,7816037.30478695,0.0,1.0
2013-12-03,3.79,3.97,3.7,3.81,7472000,2.9509586636535,3.0911097347505,2.880883128105,2.9665310048865,9596501.7568017,0.0,1.0
2013-12-04,3.6,3.73,3.53,3.68,13857900,2.80302142194,2.9042416399545,2.7485182276245,2.865310786872,17798094.4453402,0.0,1.0
2013-12-05,3.56,3.61,3.5,3.54,5376500,2.771876739474,2.8108075925565,2.725159715775,2.756304398241,6905191.60806268,0.0,1.0
2013-12-06,3.55,3.65,3.52,3.59,4936400,2.7640905688575,2.8419522750225,2.740732057008,2.7952352513235,6339958.68204977,0.0,1.0
2013-12-09,3.54,3.605,3.52,3.58,5134600,2.756304398241,2.80691450724825,2.740732057008,2.787449080707,6594512.56965658,0.0,1.0
2013-12-10,3.65,3.7,3.64,3.68,7338800,2.8419522750225,2.880883128105,2.834166104406,2.865310786872,9425429.21477734,0.0,1.0
2013-12-11,3.63,3.71,3.62,3.69,5693100,2.8263799337895,2.8886692987215,2.818593763173,2.8730969574885,7311809.97746892,0.0,1.0
2013-12-12,3.51,3.52,3.43,3.51,4113500,2.7329458863915,2.740732057008,2.6706565214595,2.7329458863915,5283084.84697588,0.0,1.0
2013-12-13,3.41,3.51,3.41,3.45,4750400,2.6550841802265,2.7329458863915,2.6550841802265,2.6862288626925,6101073.60084459,0.0,1.0
2013-12-16,3.5,3.54,3.44,3.49,6108600,2.725159715775,2.756304398241,2.678442692076,2.7173735451585,7845448.42499985,0.0,1.0
2013-12-17,3.36,3.46,3.35,3.43,5571000,2.616153327144,2.694015033309,2.6083671565275,2.6706565214595,7154993.48061326,0.0,1.0
2013-12-18,3.2,3.36,3.18,3.31,9021100,2.49157459728,2.616153327144,2.476002256047,2.5772224740615,11586054.8712907,0.0,1.0
2013-12-19,3.02,3.14,2.92,3.12,11472200,2.351423526183,2.444857573581,2.273561820018,2.429285232348,14734072.1967854,0.0,1.0
2013-12-20,3.09,3.13,3.035,3.06,8660100,2.4059267204985,2.4370714029645,2.36310278210775,2.382568208649,11122412.3212096,0.0,1.0
2013-12-23,3.09,3.14,3.05,3.1,3038200,2.4059267204985,2.444857573581,2.3747820380325,2.413712891115,3902046.52536335,0.0,1.0
2013-12-24,3.14,3.14,3.07,3.11,1920000,2.444857573581,2.444857573581,2.3903543792655,2.4214990617315,2465910.51566639,0.0,1.0
2013-12-26,3.1,3.19,3.085,3.17,2224800,2.413712891115,2.4837884266635,2.40203363519025,2.4682160854305,2857373.81002843,0.0,1.0
2013-12-27,3.17,3.23,3.14,3.19,2870900,2.4682160854305,2.5149331091295,2.444857573581,2.4837884266635,3687178.38511804,0.0,1.0
2013-12-30,3.11,3.21,3.1,3.15,4572300,2.4214990617315,2.4993607678965,2.413712891115,2.4526437441975,5872334.71394866,0.0,1.0
2013-12-31,3.2,3.205,3.07,3.1,2948400,2.49157459728,2.49546768258825,2.3903543792655,2.413712891115,3786713.8356202,0.0,1.0
2014-01-02,3.26,3.28,3.17,3.25,4387700,2.538291620979,2.553863962212,2.4682160854305,2.5305054503625,5635247.69249449,0.0,1.0
2014-01-03,3.23,3.3,3.21,3.27,4401700,2.5149331091295,2.569436303445,2.4993607678965,2.5460777915955,5653228.29000455,0.0,1.0
2014-01-06,3.18,3.2699,3.15,3.26,4997000,2.476002256047,2.54599992988934,2.4526437441975,2.538291620979,6417788.98270049,0.0,1.0
2014-01-07,3.2,3.2,3.14,3.18,2287300,2.49157459728,2.49157459728,2.444857573581,2.476002256047,2937644.33462694,0.0,1.0
2014-01-08,3.09,3.16,3.07,3.16,3898100,2.4059267204985,2.460429914814,2.3903543792655,2.460429914814,5006440.51099956,0.0,1.0
2014-01-09,3.0,3.08,3.0,3.05,2147700,2.33585118495,2.398140549882,2.33585118495,2.3747820380325,2758352.0908837,0.0,1.0
2014-01-10,3.14,3.19,3.01,3.03,8307100,2.444857573581,2.4837884266635,2.3436373555665,2.3592096967995,10669044.3982772,0.0,1.0
2014-01-13,3.29,3.3,3.1,3.12,4929900,2.5616501328285,2.569436303445,2.413712891115,2.429285232348,6331610.54749153,0.0,1.0
2014-01-14,3.22,3.365,3.18,3.18,5886400,2.507146938513,2.62004641245225,2.476002256047,2.476002256047,7560070.6559472,0.0,1.0
2014-01-15,3.28,3.3,3.11,3.15,4706000,2.553863962212,2.569436303445,2.4214990617315,2.4526437441975,6044049.42016981,0.0,1.0
2014-01-16,3.31,3.33,3.27,3.27,3970500,2.5772224740615,2.5927948152945,2.5460777915955,2.5460777915955,5099425.88669448,0.0,1.0
2014-01-17,3.43,3.49,3.34,3.34,4517600,2.6706565214595,2.7173735451585,2.600580985911,2.600580985911,5802081.95082004,0.0,1.0
2014-01-21,3.45,3.47,3.35,3.42,4971100,2.6862288626925,2.7018012039255,2.6083671565275,2.662870350843,6384524.87730687,0.0,1.0
2014-01-22,3.35,3.43,3.33,3.38,4036900,2.6083671565275,2.6706565214595,2.5927948152945,2.631725668377,5184705.29202794,0.0,1.0
2014-01-23,3.46,3.49,3.41,3.42,4566400,2.694015033309,2.7173735451585,2.6550841802265,2.662870350843,5864757.17642656,0.0,1.0
2014-01-24,3.52,3.5625,3.41,3.53,4658900,2.740732057008,2.77382328212813,2.6550841802265,2.7485182276245,5983557.55283236,0.0,1.0
2014-01-27,3.5,3.59,3.48,3.56,5995600,2.725159715775,2.7952352513235,2.709587374542,2.771876739474,7700319.31652573,0.0,1.0
2014-01-28,3.56,3.6,3.46,3.49,2788900,2.771876739474,2.80302142194,2.694015033309,2.7173735451585,3581863.45684479,0.0,1.0
2014-01-29,3.6,3.62,3.46,3.57,5129200,2.80302142194,2.818593763173,2.694015033309,2.7796629100905,6587577.19633127,0.0,1.0
2014-01-30,3.41,3.48,3.37,3.44,5780700,2.6550841802265,2.709587374542,2.6239394977605,2.678442692076,7424317.1447462,0.0,1.0
2014-01-31,3.48,3.53,3.45,3.5,4670600,2.709587374542,2.7485182276245,2.6862288626925,2.725159715775,5998584.19503721,0.0,1.0
2014-02-03,3.47,3.53,3.4398,3.47,3198800,2.7018012039255,2.7485182276245,2.67828696866367,2.7018012039255,4108309.66537169,0.0,1.0
2014-02-04,3.5,3.51,3.41,3.42,4028200,2.725159715775,2.7329458863915,2.6550841802265,2.662870350843,5173531.63500383,0.0,1.0
2014-02-05,3.46,3.58,3.46,3.52,4204600,2.694015033309,2.787449080707,2.694015033309,2.740732057008,5400087.16363068,0.0,1.0
2014-02-06,3.47,3.53,3.45,3.5,3444100,2.7018012039255,2.7485182276245,2.6862288626925,2.725159715775,4423355.42031594,0.0,1.0
2014-02-07,3.53,3.53,3.42,3.44,5274600,2.7485182276245,2.7485182276245,2.662870350843,2.678442692076,6774318.54475726,0.0,1.0
2014-02-10,3.69,3.74,3.6,3.6,5073400,2.8730969574885,2.912027810571,2.80302142194,2.80302142194,6515911.67196972,0.0,1.0
2014-02-11,3.96,4.025,3.73,3.75,10142700,3.083323564134,3.13393367314125,2.9042416399545,2.9198139811875,13026557.5975258,0.0,1.0
2014-02-12,3.81,3.98,3.78,3.95,5972700,2.9665310048865,3.098895905367,2.943172493037,3.0755373935175,7670908.19631283,0.0,1.0
2014-02-13,3.9,3.92,3.67,3.67,9008700,3.036606540435,3.052178881668,2.8575246162555,2.8575246162555,11570129.1992103,0.0,1.0
2014-02-14,4.09,4.22,4.0,4.02,7882600,3.1845437821485,3.285764000163,3.1144682466,3.130040587833,10123846.9952041,0.0,1.0
2014-02-18,4.1,4.11,4.0,4.06,5305500,3.192329952765,3.2001161233815,3.1144682466,3.161185270299,6814004.29211876,0.0,1.0
2014-02-19,3.96,4.05,3.92,4.01,10629000,3.083323564134,3.1533990996825,3.052178881668,3.1222544172165,13651126.4953219,0.0,1.0
2014-02-20,3.96,3.98,3.84,3.855,7008900,3.083323564134,3.098895905367,2.989889516736,3.00156877266075,9001729.27773654,0.0,1.0
2014-02-21,4.02,4.04,3.93,3.99,4610500,3.130040587833,3.145612929066,3.0599650522845,3.1066820759835,5921396.05858327,0.0,1.0
2014-02-24,3.99,4.08,3.96,4.07,3777300,3.1066820759835,3.176757611532,3.083323564134,3.1689714409155,4851293.64105555,0.0,1.0
2014-02-25,3.86,3.96,3.84,3.93,3591300,3.005461857969,3.083323564134,2.989889516736,3.0599650522845,4612408.55985037,0.0,1.0
2014-02-26,3.72,3.79,3.68,3.79,5561200,2.896455469338,2.9509586636535,2.865310786872,2.9509586636535,7142407.06235621,0.0,1.0
2014-02-27,3.75,3.8,3.7111,3.75,4223100,2.9198139811875,2.95874483427,2.88952577748932,2.9198139811875,5423847.23891184,0.0,1.0
2014-02-28,3.69,3.83,3.69,3.79,6447700,2.8730969574885,2.9821033461195,2.8730969574885,2.9509586636535,8280964.18326155,0.0,1.0
2014-03-03,3.74,3.87,3.715,3.82,17042400,2.912027810571,3.0132480285855,2.89256238402975,2.974317175503,21888038.2146838,0.0,1.0
2014-03-04,3.6,3.705,3.6,3.66,6561700,2.80302142194,2.88477621341325,2.80302142194,2.849738445639,8427377.62012924,0.0,1.0
2014-03-05,3.65,3.66,3.54,3.59,7490200,2.85546984582981,2.86329305088688,2.76941459020206,2.8085306154874,9574336.79081809,0.017361,1.0
2014-03-06,3.86,3.87,3.7,3.7,6307500,3.01975715202824,3.02758035708531,2.89458587111515,2.89458587111515,8062552.30942899,0.0,1.0
2014-03-07,3.77,3.9,3.75,3.79,7261700,2.94934830651463,3.05104997225651,2.93370189640049,2.96499471662876,9282257.01234728,0.0,1.0
2014-03-10,3.83,3.91,3.75,3.77,4738000,2.99628753685703,3.05887317731358,2.93370189640049,2.94934830651463,6056341.31463728,0.0,1.0
2014-03-11,4.0,4.01,3.92,3.92,6873000,3.12928202282719,3.13710522788426,3.06669638237065,3.06669638237065,8785401.82682608,0.0,1.0
2014-03-12,4.2,4.22,4.03,4.06,9271100,3.28574612396855,3.30139253408268,3.15275163799839,3.1762212531696,11850769.5150134,0.0,1.0
2014-03-13,4.28,4.28,4.11,4.15,5829800,3.34833176442509,3.34833176442509,3.21533727845494,3.24663009868321,7451933.00887978,0.0,1.0
2014-03-14,4.36,4.37,4.15,4.3,7991700,3.41091740488164,3.4187406099387,3.24663009868321,3.36397817453923,10215378.4052737,0.0,1.0
2014-03-17,4.12,4.335,4.09,4.32,10160400,3.223160483512,3.39135939223897,3.1996908683408,3.37962458465336,12987515.8913551,0.0,1.0
2014-03-18,4.1,4.12,4.04,4.07,9704300,3.20751407339787,3.223160483512,3.16057484305546,3.18404445822667,12404506.7580486,0.0,1.0
2014-03-19,3.94,4.14,3.92,4.09,7333600,3.08234279248478,3.23880689362614,3.06669638237065,3.1996908683408,9374163.07830813,0.0,1.0
2014-03-20,4.06,4.15,3.99,4.05,6160900,3.1762212531696,3.24663009868321,3.12145881777012,3.16839804811253,7875161.08175364,0.0,1.0
2014-03-21,4.07,4.19,4.02,4.15,13724300,3.18404445822667,3.27792291891148,3.14492843294132,3.24663009868321,17543065.661561,0.0,1.0
2014-03-24,3.92,4.06,3.92,4.01,5756900,3.06669638237065,3.1762212531696,3.06669638237065,3.13710522788426,7358748.69443547,0.0,1.0
2014-03-25,4.05,4.12,4.03,4.04,3841400,3.16839804811253,3.223160483512,3.15275163799839,3.16057484305546,4910263.72436632,0.0,1.0
2014-03-26,3.85,4.07,3.84,4.06,5509800,3.01193394697117,3.18404445822667,3.0041107419141,3.1762212531696,7042893.49417232,0.0,1.0
2014-03-27,3.88,3.885,3.76,3.87,4761400,3.03540356214237,3.03931516467091,2.94152510145756,3.02758035708531,6086252.32915026,0.0,1.0
2014-03-28,3.9,3.96,3.85,3.91,5148500,3.05104997225651,3.09798920259892,3.01193394697117,3.05887317731358,6581062.31709793,0.0,1.0
2014-03-31,3.69,3.89,3.66,3.87,5886400,2.88676266605808,3.04322676719944,2.86329305088688,3.02758035708531,7524281.87304366,0.0,1.0
2014-04-01,3.71,3.77,3.66,3.75,5381100,2.90240907617222,2.94934830651463,2.86329305088688,2.93370189640049,6878382.91435091,0.0,1.0
2014-04-02,3.81,3.881,3.78,3.87,5165300,2.9806411267429,3.03618588264808,2.95717151157169,3.02758035708531,6602536.89162007,0.0,1.0
2014-04-03,3.85,3.86,3.7597,3.78,2807800,3.01193394697117,3.01975715202824,2.94129040530585,2.95717151157169,3589066.09186123,0.0,1.0
2014-04-04,3.81,3.93,3.79,3.91,3199800,2.9806411267429,3.07451958742771,2.96499471662876,3.05887317731358,4090139.49737787,0.0,1.0
2014-04-07,3.8,3.89,3.755,3.82,3198500,2.97281792168583,3.04322676719944,2.93761349892902,2.98846433179997,4088477.77434937,0.0,1.0
2014-04-08,3.96,3.98,3.89,3.89,3666700,3.09798920259892,3.11363561271305,3.04322676719944,3.04322676719944,4686953.71430571,0.0,1.0
2014-04-09,4.07,4.15,3.96,4.01,4545600,3.18404445822667,3.24663009868321,3.09798920259892,3.13710522788426,5810406.30641941,0.0,1.0
2014-04-10,4.05,4.16,4.02,4.11,4746700,3.16839804811253,3.25445330374028,3.14492843294132,3.21533727845494,6067462.07644338,0.0,1.0
2014-04-11,4.05,4.16,4.03,4.1,3763300,3.16839804811253,3.25445330374028,3.15275163799839,3.20751407339787,4810432.51780803,0.0,1.0
2014-04-14,4.08,4.16,4.05,4.09,3434100,3.19186766328373,3.25445330374028,3.16839804811253,3.1996908683408,4389633.11705274,0.0,1.0
2014-04-15,4.03,4.07,3.89,3.93,5657300,3.15275163799839,3.18404445822667,3.04322676719944,3.07451958742771,7231435.14548279,0.0,1.0
2014-04-16,4.06,4.1,3.99,4.0,4284000,3.1762212531696,3.20751407339787,3.12145881777012,3.12928202282719,5476016.50314606,0.0,1.0
2014-04-17,3.94,4.05,3.93,4.04,3528500,3.08234279248478,3.16839804811253,3.07451958742771,3.16057484305546,4510299.77389144,0.0,1.0
2014-04-21,3.91,3.98,3.77,3.89,5618300,3.05887317731358,3.11363561271305,2.94934830651463,3.04322676719944,7181583.45462781,0.0,1.0
2014-04-22,3.98,4.01,3.915,3.97,4158300,3.11363561271305,3.13710522788426,3.06278477984211,3.10581240765599,5315340.66877505,0.0,1.0
2014-04-23,4.11,4.15,3.98,3.99,2614600,3.21533727845494,3.24663009868321,3.11363561271305,3.12145881777012,3342108.48485661,0.0,1.0
2014-04-24,4.03,4.12,4.03,4.03,3280000,3.15275163799839,3.223160483512,3.15275163799839,3.15275163799839,4192655.02575143,0.0,1.0
2014-04-25,4.32,4.33,4.06,4.08,4079100,3.37962458465336,3.38744778971043,3.1762212531696,3.19186766328373,5214103.38888496,0.0,1.0
2014-04-28,4.24,4.29,4.2,4.28,2973100,3.31703894419682,3.35615496948216,3.28574612396855,3.34833176442509,3800360.56617731,0.0,1.0
2014-04-29,4.18,4.22,4.08,4.11,2791300,3.27009971385441,3.30139253408268,3.19186766328373,3.21533727845494,3567974.99188413,0.0,1.0
2014-04-30,4.23,4.25,4.1,4.11,3151500,3.30921573913975,3.32486214925389,3.20751407339787,3.21533727845494,4028400.09562672,0.0,1.0
2014-05-01,4.16,4.2,4.07,4.13,1960500,3.25445330374028,3.28574612396855,3.18404445822667,3.23098368856907,2506006.1518249,0.0,1.0
2014-05-02,4.2,4.21,4.11,4.14,2258800,3.28574612396855,3.29356932902562,3.21533727845494,3.23880689362614,2887307.67444125,0.0,1.0
2014-05-05,4.21,4.26,4.14,4.25,2041300,3.29356932902562,3.33268535431096,3.23880689362614,3.32486214925389,2609288.62928853,0.0,1.0
2014-05-06,4.14,4.24,4.1,4.23,1550600,3.23880689362614,3.31703894419682,3.20751407339787,3.30921573913975,1982052.09845432,0.0,1.0
2014-05-07,4.05,4.15,4.04,4.13,2557500,3.16839804811253,3.24663009868321,3.16057484305546,3.23098368856907,3269120.496451,0.0,1.0
2014-05-08,4.1,4.135,4.03,4.05,3162500,3.20751407339787,3.23489529109761,3.15275163799839,3.16839804811253,4042460.82894478,0.0,1.0
2014-05-09,3.97,4.05,3.95,4.03,1992900,3.10581240765599,3.16839804811253,3.09016599754185,3.15275163799839,2547421.40268902,0.0,1.0
2014-05-12,3.99,4.03,3.94,3.98,2229800,3.12145881777012,3.15275163799839,3.08234279248478,3.11363561271305,2850238.46842089,0.0,1.0
2014-05-13,3.92,3.99,3.92,3.96,1609600,3.06669638237065,3.12145881777012,3.06669638237065,3.09798920259892,2057468.7589785,0.0,1.0
2014-05-14,3.93,3.99,3.92,3.96,1676700,3.07451958742771,3.12145881777012,3.06669638237065,3.09798920259892,2143239.23221873,0.0,1.0
2014-05-15,3.93,3.97,3.9,3.93,1365100,3.07451958742771,3.10581240765599,3.05104997225651,3.07451958742771,1744937.00477234,0.0,1.0
2014-05-16,3.9,3.98,3.9,3.94,1653900,3.05104997225651,3.11363561271305,3.05104997225651,3.08234279248478,2114095.16679582,0.0,1.0
2014-05-19,3.97,4.04,3.97,4.0,1655600,3.10581240765599,3.16057484305546,3.10581240765599,3.12928202282719,2116268.1892177,0.0,1.0
2014-05-20,3.89,3.96,3.87,3.93,1479600,3.04322676719944,3.09798920259892,3.02758035708531,3.07451958742771,1891296.4561286,0.0,1.0
2014-05-21,3.91,3.96,3.9,3.93,1351400,3.05887317731358,3.09798920259892,3.05104997225651,3.07451958742771,1727425.00054892,0.0,1.0
2014-05-22,3.9,4.0,3.9,3.96,1888600,3.05104997225651,3.12928202282719,3.05104997225651,3.09798920259892,2414100.08586407,0.0,1.0
2014-05-23,3.91,3.94,3.84,3.89,2136700,3.05887317731358,3.08234279248478,3.0041107419141,3.04322676719944,2731233.53461069,0.0,1.0
2014-05-27,3.64,3.81,3.63,3.81,4028000,2.84764664077274,2.9806411267429,2.83982343571567,2.9806411267429,5148784.89138011,0.0,1.0
2014-05-28,3.53,3.64,3.49,3.61,3536900,2.76159138514499,2.84764664077274,2.73029856491672,2.82417702560154,4521037.06115251,0.0,1.0
2014-05-29,3.51,3.54,3.45,3.48,2056400,2.74594497503086,2.76941459020206,2.69900574468845,2.72247535985965,2628590.18138879,0.0,1.0
2014-05-30,3.54,3.54,3.46,3.51,3229100,2.76941459020206,2.76941459020206,2.70682894974552,2.74594497503086,4127592.17794327,0.0,1.0
2014-06-02,3.5,3.54,3.46,3.48,1656400,2.73812176997379,2.76941459020206,2.70682894974552,2.72247535985965,2117290.78800447,0.0,1.0
2014-06-03,3.48,3.56,3.47,3.54,2453900,2.72247535985965,2.7850610003162,2.71465215480259,2.76941459020206,3136693.95356446,0.0,1.0
2014-06-04,3.47,3.55,3.47,3.5,1576800,2.71465215480259,2.77723779525913,2.71465215480259,2.73812176997379,2015542.20872099,0.0,1.0
2014-06-05,3.53,3.56,3.48,3.5,1792300,2.76159138514499,2.7850610003162,2.72247535985965,2.73812176997379,2291004.7569068,0.0,1.0
2014-06-06,3.59,3.59,3.51,3.54,1124900,2.8085306154874,2.8085306154874,2.74594497503086,2.76941459020206,1437901.71904506,0.0,1.0
2014-06-09,3.57,3.635,3.55,3.57,1031800,2.79288420537327,2.84373503824421,2.77723779525913,2.79288420537327,1318896.78523485,0.0,1.0
2014-06-10,3.64,3.67,3.62,3.62,1762200,2.84764664077274,2.87111625594395,2.83200023065861,2.83200023065861,2252529.47755462,0.0,1.0
2014-06-11,3.64,3.67,3.56,3.64,1822200,2.84764664077274,2.87111625594395,2.7850610003162,2.84764664077274,2329224.38656227,0.0,1.0
2014-06-12,3.61,3.63,3.56,3.58,3773500,2.82417702560154,2.83982343571567,2.7850610003162,2.80070741043033,4823470.65233933,0.0,1.0
2014-06-13,3.62,3.64,3.55,3.59,2671700,2.83200023065861,2.84764664077274,2.77723779525913,2.8085306154874,3415096.47326222,0.0,1.0
2014-06-16,3.54,3.64,3.53,3.62,2327800,2.76941459020206,2.84764664077274,2.76159138514499,2.83200023065861,2975506.81980005,0.0,1.0
2014-06-17,3.58,3.59,3.52,3.54,1835700,2.80070741043033,2.8085306154874,2.75376818008793,2.76941459020206,2346480.74108899,0.0,1.0
2014-06-18,3.65,3.65,3.53,3.61,2936900,2.85546984582981,2.85546984582981,2.76159138514499,2.82417702560154,3754087.97107602,0.0,1.0
2014-06-19,3.84,3.84,3.67,3.7,7176900,3.0041107419141,3.0041107419141,2.87111625594395,2.89458587111515,9173861.54094982,0.0,1.0
2014-06-20,3.76,3.85,3.68,3.81,4714200,2.94152510145756,3.01193394697117,2.87893946100101,2.9806411267429,6025919.0007309,0.0,1.0
2014-06-23,3.75,3.8,3.7,3.75,4482800,2.93370189640049,2.97281792168583,2.89458587111515,2.93370189640049,5730132.30165808,0.0,1.0
2014-06-24,3.59,3.8,3.58,3.79,5103700,2.8085306154874,2.97281792168583,2.80070741043033,2.96499471662876,6523796.78503889,0.0,1.0
2014-06-25,3.65,3.69,3.62,3.64,5012900,2.85546984582981,2.88676266605808,2.83200023065861,2.84764664077274,6407731.82274065,0.0,1.0
2014-06-26,3.6,3.66,3.53,3.63,3504100,2.81635382054447,2.86329305088688,2.76159138514499,2.83982343571567,4479110.51089499,0.0,1.0
2014-06-27,3.6,3.64,3.55,3.63,3329400,2.81635382054447,2.84764664077274,2.77723779525913,2.83982343571567,4255800.50083439,0.0,1.0
2014-06-30,3.72,3.74,3.54,3.57,5375500,2.91023228122929,2.92587869134342,2.76941459020206,2.79288420537327,6871224.72284352,0.0,1.0
2014-07-01,3.67,3.77,3.66,3.72,3829000,2.87111625594395,2.94934830651463,2.86329305088688,2.91023228122929,4894413.4431714,0.0,1.0
2014-07-02,3.7,3.7905,3.68,3.68,4616000,2.89458587111515,2.96538587688162,2.87893946100101,2.87893946100101,5900394.99965505,0.0,1.0
2014-07-03,3.67,3.69,3.62,3.68,2158800,2.87111625594395,2.88676266605808,2.83200023065861,2.87893946100101,2759482.82609517,0.0,1.0
2014-07-07,3.62,3.71,3.62,3.68,2490000,2.83200023065861,2.90240907617222,2.83200023065861,2.87893946100101,3182838.72381739,0.0,1.0
2014-07-08,3.85,3.85,3.67,3.69,4285100,3.01193394697117,3.01193394697117,2.87111625594395,2.88676266605808,5477422.57647788,0.0,1.0
2014-07-09,4.03,4.04,3.85,3.85,4519300,3.15275163799839,3.16057484305546,3.01193394697117,3.01193394697117,5776788.3713044,0.0,1.0
2014-07-10,4.02,4.09,3.97,4.06,9633200,3.14492843294132,3.1996908683408,3.10581240765599,3.1762212531696,12313623.2908746,0.0,1.0
2014-07-11,4.05,4.09,3.96,3.97,3421100,3.16839804811253,3.1996908683408,3.09798920259892,3.10581240765599,4373015.88676774,0.0,1.0
2014-07-14,3.85,3.9401,3.82,3.9,2651400,3.01193394697117,3.08242102453535,2.98846433179997,3.05104997225651,3389148.02904797,0.0,1.0
2014-07-15,3.8,3.93,3.78,3.91,5681700,2.97281792168583,3.07451958742771,2.95717151157169,3.05887317731358,7262624.40847923,0.0,1.0
2014-07-16,3.82,3.89,3.81,3.82,2914100,2.98846433179997,3.04322676719944,2.9806411267429,2.98846433179997,3724943.90565311,0.0,1.0
2014-07-17,3.99,3.99,3.89,3.93,3168400,3.12145881777012,3.12145881777012,3.04322676719944,3.07451958742771,4050002.4949972,0.0,1.0
2014-07-18,3.99,3.99,3.89,3.93,2181300,3.12145881777012,3.12145881777012,3.04322676719944,3.07451958742771,2788243.41697304,0.0,1.0
2014-07-21,3.95,3.98,3.87,3.96,1837100,3.09016599754185,3.11363561271305,3.02758035708531,3.09798920259892,2348270.28896584,0.0,1.0
2014-07-22,3.86,3.9401,3.86,3.91,1739900,3.01975715202824,3.08242102453535,3.01975715202824,3.05887317731358,2224024.53637344,0.0,1.0
2014-07-23,3.86,3.98,3.86,3.91,1935000,3.01975715202824,3.11363561271305,3.01975715202824,3.05887317731358,2473410.81549665,0.0,1.0
2014-07-24,3.77,3.87,3.75,3.86,2304400,2.94934830651463,3.02758035708531,2.93370189640049,3.01975715202824,2945595.80528706,0.0,1.0
2014-07-25,4.04,4.09,3.83,3.84,5452600,3.16057484305546,3.1996908683408,2.99628753685703,3.0041107419141,6969777.68091836,0.0,1.0
2014-07-28,4.07,4.1,4.02,4.02,4069900,3.18404445822667,3.20751407339787,3.14492843294132,3.14492843294132,5202343.5028371,0.0,1.0
2014-07-29,4.04,4.09,3.98,4.09,1504200,3.16057484305546,3.1996908683408,3.11363561271305,3.1996908683408,1922741.36882174,0.0,1.0
2014-07-30,4.01,4.06,3.97,4.0,1987500,3.13710522788426,3.1762212531696,3.10581240765599,3.12928202282719,2540518.86087834,0.0,1.0
2014-07-31,3.94,3.96,3.88,3.93,2324600,3.08234279248478,3.09798920259892,3.03540356214237,3.07451958742771,2971416.42465298,0.0,1.0
2014-08-01,3.98,3.99,3.89,3.94,2309600,3.11363561271305,3.12145881777012,3.04322676719944,3.08234279248478,2952242.69740107,0.0,1.0
2014-08-04,4.05,4.07,3.9,3.95,4639700,3.16839804811253,3.18404445822667,3.05104997225651,3.09016599754185,5930689.48871307,0.0,1.0
2014-08-05,4.05,4.06,3.91,4.01,2188900,3.16839804811253,3.1762212531696,3.05887317731358,3.13710522788426,2797958.10544734,0.0,1.0
2014-08-06,4.04,4.09,4.0,4.04,3274600,3.16057484305546,3.1996908683408,3.12928202282719,3.16057484305546,4185752.48394074,0.0,1.0
2014-08-07,4.04,4.04,3.93,4.01,1636300,3.16057484305546,3.16057484305546,3.07451958742771,3.13710522788426,2091597.99348691,0.0,1.0
2014-08-08,4.13,4.13,3.99,4.01,5010900,3.23098368856907,3.23098368856907,3.12145881777012,3.13710522788426,6405175.32577373,0.0,1.0
2014-08-11,4.17,4.19,4.04,4.06,4087000,3.26227650879734,3.27792291891148,3.16057484305546,3.1762212531696,5224201.5519043,0.0,1.0
2014-08-12,4.11,4.28,4.11,4.19,15770100,3.21533727845494,3.34833176442509,3.21533727845494,3.27792291891148,20158106.4090252,0.0,1.0
2014-08-13,4.18,4.23,4.11,4.13,16388800,3.27009971385441,3.30921573913975,3.21533727845494,3.23098368856907,20948958.7457424,0.0,1.0
2014-08-14,4.21,4.28,4.17,4.18,17099900,3.29356932902562,3.34833176442509,3.26227650879734,3.27009971385441,21857921.2423313,0.0,1.0
2014-08-15,4.16,4.2,4.11,4.14,6073100,3.25445330374028,3.28574612396855,3.21533727845494,3.23880689362614,7762930.86490578,0.0,1.0
2014-08-18,4.19,4.23,4.11,4.11,4510600,3.27792291891148,3.30921573913975,3.21533727845494,3.21533727845494,5765667.60949829,0.0,1.0
2014-08-19,4.11,4.21,4.09,4.2,2056400,3.21533727845494,3.29356932902562,3.1996908683408,3.28574612396855,2628590.18138879,0.0,1.0
2014-08-20,4.23,4.3,4.15,4.17,4371600,3.30921573913975,3.36397817453923,3.24663009868321,3.26227650879734,5587991.07029724,0.0,1.0
2014-08-21,4.16,4.23,4.105,4.18,3548700,3.25445330374028,3.30921573913975,3.2114256759264,3.27009971385441,4536120.39325734,0.0,1.0
2014-08-22,4.25,4.27,4.19,4.21,3094900,3.32486214925389,3.34050855936802,3.27792291891148,3.29356932902562,3956051.23146283,0.0,1.0
2014-08-25,4.25,4.27,4.22,4.24,2202600,3.32486214925389,3.34050855936802,3.30139253408268,3.31703894419682,2815470.10967076,0.0,1.0
2014-08-26,4.46,4.48,4.3,4.32,5401200,3.48914945545232,3.50479586556645,3.36397817453923,3.37962458465336,6904075.70886847,0.0,1.0
2014-08-27,4.48,4.56,4.46,4.51,4937000,3.50479586556645,3.567381506023,3.48914945545232,3.52826548073766,6310712.76284597,0.0,1.0
2014-08-28,4.63,4.665,4.59,4.59,3300000,3.62214394142247,3.64952515912221,3.5908511211942,3.5908511211942,4218219.99542064,0.0,1.0
2014-08-29,4.84,4.94,4.66,4.68,6545800,3.7864312476209,3.86466329819158,3.64561355659368,3.66125996670781,8367158.9230377,0.0,1.0
2014-09-02,4.73,4.832,4.69,4.7,20232200,3.70037599199315,3.78017268357524,3.66908317176488,3.67690637682195,25861778.9670756,0.0,1.0
2014-09-03,4.67,4.85,4.64,4.78,5584800,3.65343676165074,3.79425445267797,3.62996714647954,3.73949201727849,7138762.13043188,0.0,1.0
2014-09-04,4.5,4.72,4.49,4.67,5646800,3.52044227568059,3.69255278693608,3.51261907062352,3.65343676165074,7218013.53640644,0.0,1.0
2014-09-05,4.45,4.51,4.375,4.5,6260100,3.48132625039525,3.52826548073766,3.42265221246724,3.52044227568059,8001963.33131295,0.0,1.0
2014-09-08,4.33,4.48,4.27,4.48,6857400,3.38744778971043,3.50479586556645,3.34050855936802,3.50479586556645,8765461.1504841,0.0,1.0
2014-09-09,4.5,4.54,4.28,4.3,6841900,3.52044227568059,3.55173509590886,3.34833176442509,3.36397817453923,8745648.29899044,0.0,1.0
2014-09-10,4.29,4.41,4.28,4.37,5435700,3.3681823649369,3.4623972562638,3.36033112399299,3.43099229248817,6923364.13929204,0.015374,1.0
2014-09-11,4.39,4.39,4.2,4.22,9574600,3.44669477437599,3.44669477437599,3.29752119644172,3.31322367832953,12195014.8624953,0.0,1.0
2014-09-12,4.35,4.37,4.2642,4.29,6759900,3.41528981060035,3.43099229248817,3.34792616330161,3.3681823649369,8609976.49708415,0.0,1.0
2014-09-15,4.41,4.45,4.34,4.36,4867300,3.4623972562638,3.49380222003944,3.40743856965644,3.42314105154426,6199402.15154924,0.0,1.0
2014-09-16,4.45,4.52,4.36,4.4,4114900,3.49380222003944,3.5487609066468,3.42314105154426,3.45454601531989,5241082.30711276,0.0,1.0
2014-09-17,4.3,4.465,4.29,4.38,6820600,3.37603360588081,3.5055790814553,3.3681823649369,3.43884353343208,8687289.11611297,0.0,1.0
2014-09-18,4.26,4.29,4.16,4.2,4205700,3.34462864210517,3.3681823649369,3.26611623266608,3.29752119644172,5356732.81465507,0.0,1.0
2014-09-19,4.26,4.27,4.145,4.18,6980000,3.34462864210517,3.35247988304908,3.25433937125022,3.2818187145539,8890314.34631391,0.0,1.0
2014-09-22,4.08,4.22,4.05,4.22,6119522,3.20330630511481,3.31322367832953,3.17975258228308,3.31322367832953,7794337.28211799,0.0,1.0
2014-09-23,4.22,4.24,4.13,4.15,2977011,3.31322367832953,3.32892616021735,3.24256250983436,3.25826499172217,3791771.28974704,0.0,1.0
2014-09-24,4.17,4.26,4.08,4.08,3204237,3.27396747360999,3.34462864210517,3.20330630511481,3.20330630511481,4081185.41118766,0.0,1.0
2014-09-25,4.12,4.15,4.0,4.04,5703714,3.23471126889045,3.25826499172217,3.14049637756354,3.17190134133918,7264729.28387843,0.0,1.0
2014-09-26,4.07,4.12,4.0499,4.05,2352457,3.1954550641709,3.23471126889045,3.17967406987365,3.17975258228308,2996286.85045653,0.0,1.0
2014-09-29,3.98,4.07,3.98,4.04,2630929,3.12479389567572,3.1954550641709,3.12479389567572,3.17190134133918,3350972.18235434,0.0,1.0
2014-09-30,3.9,3.985,3.89,3.92,5265110,3.06198396812445,3.12871951614768,3.05413272718054,3.07768645001227,6706086.38508895,0.0,1.0
2014-10-01,3.99,4.06,3.9,3.92,3668054,3.13264513661963,3.18760382322699,3.06198396812445,3.07768645001227,4671941.7047642,0.0,1.0
2014-10-02,4.1,4.12,4.03,4.06,6120332,3.21900878700263,3.23471126889045,3.16405010039527,3.18760382322699,7795368.96616104,0.0,1.0
2014-10-03,3.75,3.97,3.74,3.94,7455981,2.94421535396582,3.11694265473181,2.93636411302191,3.09338893190009,9496563.73211231,0.0,1.0
2014-10-06,3.89,3.89,3.78,3.8,2320170,3.05413272718054,3.05413272718054,2.96776907679755,2.98347155868536,2955163.41502681,0.0,1.0
2014-10-07,3.67,3.9,3.66,3.88,4306723,2.88140542641455,3.06198396812445,2.87355418547064,3.04628148623663,5485404.19376791,0.0,1.0
2014-10-08,3.93,4.015,3.57,3.76,7066014,3.08553769095618,3.1522732389794,2.80289301697546,2.95206659490973,8999869.00221417,0.0,1.0
2014-10-09,3.9,3.98,3.73,3.98,8406489,3.06198396812445,3.12479389567572,2.928512872078,3.12479389567572,10707210.5671676,0.0,1.0
2014-10-10,3.77,4.02,3.76,3.92,4739549,2.95991783585364,3.15619885945136,2.95206659490973,3.07768645001227,6036687.74638362,0.0,1.0
2014-10-13,4.01,4.07,3.83,3.83,6472314,3.14834761850745,3.1954550641709,3.00702528151709,3.00702528151709,8243682.80917598,0.0,1.0
2014-10-14,4.11,4.16,3.96,3.99,7182945,3.22686002794654,3.26611623266608,3.1090914137879,3.13264513661963,9148802.14645898,0.0,1.0
2014-10-15,3.97,4.15,3.92,4.04,5252934,3.11694265473181,3.25826499172217,3.07768645001227,3.17190134133918,6690578.00865905,0.0,1.0
2014-10-16,3.87,4.05,3.8,3.89,4914488,3.03843024529273,3.17975258228308,2.98347155868536,3.05413272718054,6259504.75231912,0.0,1.0
2014-10-17,3.69,3.94,3.69,3.93,4289248,2.89710790830237,3.09338893190009,2.89710790830237,3.08553769095618,5463146.56580203,0.0,1.0
2014-10-20,3.78,3.8,3.64,3.78,4179457,2.96776907679755,2.98347155868536,2.85785170358282,2.96776907679755,5323307.52534413,0.0,1.0
2014-10-21,3.67,3.84,3.66,3.82,3411806,2.88140542641455,3.014876522461,2.87355418547064,2.99917404057318,4345562.72616617,0.0,1.0
2014-10-22,3.57,3.73,3.57,3.73,3890984,2.80289301697546,2.928512872078,2.80289301697546,2.928512872078,4955884.07972462,0.0,1.0
2014-10-23,3.61,3.63,3.48,3.55,4361393,2.83429798075109,2.85000046263891,2.73223184848028,2.78719053508764,5555036.49825403,0.0,1.0
2014-10-24,3.63,3.72,3.61,3.64,3547357,2.85000046263891,2.92066163113409,2.83429798075109,2.85785170358282,4518211.86656119,0.0,1.0
2014-10-27,3.69,3.79,3.61,3.65,6107826,2.89710790830237,2.97562031774145,2.83429798075109,2.86570294452673,7779440.27400989,0.0,1.0
2014-10-28,3.73,3.75,3.65,3.7,2020302,2.928512872078,2.94421535396582,2.86570294452673,2.90495914924627,2573226.34018434,0.0,1.0
2014-10-29,3.61,3.825,3.61,3.71,3444846,2.83429798075109,3.00309966104514,2.83429798075109,2.91281039019018,4387645.24565074,0.0,1.0
2014-10-30,3.48,3.605,3.43,3.6,6304171,2.73223184848028,2.83037236027914,2.69297564376074,2.82644673980719,8029521.7597301,0.0,1.0
2014-10-31,3.19,3.35,3.11,3.3,10216911,2.50454586110692,2.63016571620946,2.44173593355565,2.59090951148992,13013116.1086408,0.0,1.0
2014-11-03,3.36,3.4,3.2,3.26,5706761,2.63801695715337,2.66942192092901,2.51239710205083,2.55950454771429,7268610.19903793,0.0,1.0
2014-11-04,3.28,3.39,3.25,3.34,4977250,2.5752070296021,2.6615706799851,2.55165330677038,2.62231447526556,6339443.70776375,0.0,1.0
2014-11-05,3.15,3.3,3.09,3.2,5362918,2.47314089733129,2.59090951148992,2.42603345166783,2.51239710205083,6830662.87012966,0.0,1.0
2014-11-06,3.38,3.49,3.25,3.25,5995298,2.65371943904119,2.74008308942419,2.55165330677038,2.55165330677038,7636115.16043368,0.0,1.0
2014-11-07,3.69,3.7,3.44,3.45,6097858,2.89710790830237,2.90495914924627,2.70082688470464,2.70867812564855,7766744.19186031,0.0,1.0
2014-11-10,3.52,3.65,3.47,3.62,7403714,2.76363681225592,2.86570294452673,2.72438060753637,2.842149221695,9429992.09028725,0.0,1.0
2014-11-11,3.7,3.78,3.55,3.55,4275460,2.90495914924627,2.96776907679755,2.78719053508764,2.78719053508764,5445585.01075807,0.0,1.0
2014-11-12,3.67,3.79,3.58,3.67,3663239,2.88140542641455,2.97562031774145,2.81074425791937,2.88140542641455,4665808.91628604,0.0,1.0
2014-11-13,3.72,3.75,3.64,3.67,7741171,2.92066163113409,2.94421535396582,2.85785170358282,2.88140542641455,9859805.67314746,0.0,1.0
2014-11-14,3.93,3.95,3.64,3.66,7745337,3.08553769095618,3.101240172844,2.85785170358282,2.87355418547064,9865111.84070715,0.0,1.0
2014-11-17,4.04,4.04,3.76,3.83,4760951,3.17190134133918,3.17190134133918,2.95206659490973,3.00702528151709,6063947.13143231,0.0,1.0
2014-11-18,4.35,4.39,4.09,4.1,7807435,3.41528981060035,3.44669477437599,3.21115754605872,3.21900878700263,9944205.06997325,0.0,1.0
2014-11-19,4.09,4.475,4.07,4.34,8342129,3.21115754605872,3.51343032239921,3.1954550641709,3.40743856965644,10625236.264685,0.0,1.0
2014-11-20,4.15,4.44,4.15,4.3,8297657,3.25826499172217,3.48595097909553,3.25826499172217,3.37603360588081,10568592.9896694,0.0,1.0
2014-11-21,4.42,4.5,4.3,4.33,7358779,3.47024849720771,3.53305842475898,3.37603360588081,3.39958732871253,9372759.09957787,0.0,1.0
2014-11-24,4.34,4.42,4.3,4.33,4432928,3.40743856965644,3.47024849720771,3.37603360588081,3.39958732871253,5646149.4834637,0.0,1.0
2014-11-25,4.53,4.54,4.255,4.255,5771195,3.55661214759071,3.56446338853462,3.34070302163322,3.34070302163322,7350678.75413683,0.0,1.0
2014-11-26,4.55,4.63,4.43,4.48,3970550,3.57231462947853,3.6351245570298,3.47809973815162,3.51735594287117,5057226.02116857,0.0,1.0
2014-11-28,4.1,4.35,4.095,4.34,4966373,3.21900878700263,3.41528981060035,3.21508316653067,3.40743856965644,6325589.84685473,0.0,1.0
2014-12-01,4.48,4.48,4.06,4.06,6854255,3.51735594287117,3.51735594287117,3.18760382322699,3.18760382322699,8730154.95125985,0.0,1.0
2014-12-02,4.4,4.5,4.24,4.33,5415383,3.45454601531989,3.53305842475898,3.32892616021735,3.39958732871253,6897486.70138747,0.0,1.0
2014-12-03,4.39,4.45,4.34,4.37,5365259,3.44669477437599,3.49380222003944,3.40743856965644,3.43099229248817,6833644.56438249,0.0,1.0
2014-12-04,4.33,4.43,4.31,4.37,4009856,3.39958732871253,3.47809973815162,3.38388484682471,3.43099229248817,5107289.44462076,0.0,1.0
2014-12-05,4.18,4.32,4.16,4.27,4645399,3.2818187145539,3.39173608776862,3.26611623266608,3.35247988304908,5916770.39742869,0.0,1.0
2014-12-08,4.26,4.34,4.05,4.18,5292845,3.34462864210517,3.40743856965644,3.17975258228308,3.2818187145539,6741412.0109335,0.0,1.0
2014-12-09,4.49,4.55,4.345,4.36,4542349,3.52520718381507,3.57231462947853,3.4113641901284,3.42314105154426,5785517.26084021,0.0,1.0
2014-12-10,4.34,4.66,4.33,4.54,6085260,3.40743856965644,3.65867827986152,3.39958732871253,3.56446338853462,7750698.32078083,0.0,1.0
2014-12-11,4.46,4.52,4.32,4.41,7533869,3.50165346098335,3.5487609066468,3.39173608776862,3.4623972562638,9595768.43179793,0.0,1.0
2014-12-12,4.29,4.43,4.27,4.37,5905099,3.3681823649369,3.47809973815162,3.35247988304908,3.43099229248817,7521230.13697763,0.0,1.0
2014-12-15,4.04,4.42,4.04,4.33,7466691,3.17190134133918,3.47024849720771,3.17190134133918,3.39958732871253,9510204.88779267,0.0,1.0
2014-12-16,3.96,4.25,3.95,4.19,7411138,3.1090914137879,3.33677740116126,3.101240172844,3.28966995549781,9439447.92033127,0.0,1.0
2014-12-17,4.29,4.31,4.07,4.2,9371099,3.3681823649369,3.38388484682471,3.1954550641709,3.29752119644172,11935818.8940441,0.0,1.0
2014-12-18,4.46,4.48,4.32,4.4,6592682,3.50165346098335,3.51735594287117,3.39173608776862,3.45454601531989,8396993.60534175,0.0,1.0
2014-12-19,4.36,4.365,4.25,4.3,26904380,3.42314105154426,3.42706667201621,3.33677740116126,3.37603360588081,34267678.4373468,0.0,1.0
2014-12-22,4.2,4.47,4.17,4.37,7198284,3.29752119644172,3.50950470192726,3.27396747360999,3.43099229248817,9168339.18539281,0.0,1.0
2014-12-23,4.24,4.42,4.16,4.18,4200338,3.32892616021735,3.47024849720771,3.26611623266608,3.2818187145539,5349903.32102686,0.0,1.0
2014-12-24,4.37,4.42,4.12,4.12,2224957,3.43099229248817,3.47024849720771,3.23471126889045,3.23471126889045,2833892.13997587,0.0,1.0
2014-12-26,4.49,4.55,4.34,4.34,2966549,3.52520718381507,3.57231462947853,3.40743856965644,3.40743856965644,3778446.0076996,0.0,1.0
2014-12-29,4.43,4.5,4.39,4.48,2958665,3.47809973815162,3.53305842475898,3.44669477437599,3.51735594287117,3768404.28301387,0.0,1.0
2014-12-30,4.51,4.62,4.49,4.52,3764393,3.54090966570289,3.62727331608589,3.52520718381507,3.5487609066468,4794647.14800339,0.0,1.0
2014-12-31,4.53,4.57,4.42,4.47,2962643,3.55661214759071,3.58801711136634,3.47024849720771,3.50950470192726,3773470.99798087,0.0,1.0
2015-01-02,4.65,4.68,4.41,4.43,4032052,3.65082703891762,3.67438076174934,3.4623972562638,3.47809973815162,5135560.13476843,0.0,1.0
2015-01-05,4.99,4.99,4.65,4.65,5171863,3.91776923101052,3.91776923101052,3.65082703891762,3.65082703891762,6587319.17278941,0.0,1.0
2015-01-06,5.24,5.26,5.03,5.03,11900991,4.11405025460824,4.12975273649606,3.94917419478615,3.94917419478615,15158101.8657095,0.0,1.0
2015-01-07,5.31,5.41,5.08,5.12,6051838,4.1690089412156,4.24752135065469,3.9884303995057,4.01983536328133,7708129.25400683,0.0,1.0
2015-01-08,5.2,5.46,5.15,5.28,5341123,4.0826452908326,4.28677755537423,4.04338908611306,4.14545521838387,6802902.92726751,0.0,1.0
2015-01-09,5.54,5.56,5.25,5.25,6985872,4.3495874829255,4.36528996481332,4.12190149555215,4.12190149555215,8897793.41878405,0.0,1.0
2015-01-12,5.96,6.0,5.56,5.61,9537961,4.67933960256967,4.71074456634531,4.36528996481332,4.40454616953286,12148348.3542812,0.0,1.0
2015-01-13,5.57,6.0,5.53,6.0,9140322,4.37314120575723,4.71074456634531,4.34173624198159,4.71074456634531,11641881.9207061,0.0,1.0
2015-01-14,5.49,5.69,5.29,5.6,9163238,4.31033127820596,4.46735609708414,4.15330645932778,4.39669492858896,11671069.6633365,0.0,1.0
2015-01-15,5.69,5.95,5.65,5.72,8785711,4.46735609708414,4.67148836162577,4.4359511333085,4.49090981991586,11190219.5624452,0.0,1.0
2015-01-16,5.73,5.86,5.64,5.72,8941031,4.49876106085977,4.60082719313059,4.42809989236459,4.49090981991586,11388048.1619108,0.0,1.0
2015-01-20,5.72,5.835,5.64,5.8,12402412,4.49090981991586,4.58119909077081,4.42809989236459,4.55371974746713,15796753.7725639,0.0,1.0
2015-01-21,5.72,5.83,5.52,5.81,10033057,4.49090981991586,4.57727347029886,4.33388500103769,4.56157098841104,12778944.2098116,0.0,1.0
2015-01-22,5.63,5.77,5.6,5.72,5393820,4.42024865142068,4.53016602463541,4.39669492858896,4.49090981991586,6870022.25321417,0.0,1.0
2015-01-23,5.37,5.59,5.36,5.52,7359634,4.21611638687905,4.38884368764505,4.20826514593514,4.33388500103769,9373848.0994011,0.0,1.0
2015-01-26,5.5,5.51,5.17,5.28,7041528,4.31818251914987,4.32603376009378,4.05909156800088,4.14545521838387,8968681.57569786,0.0,1.0
2015-01-27,5.74,5.765,5.53,5.56,6032885,4.50661230180368,4.52624040416345,4.34173624198159,4.36528996481332,7683989.12108338,0.0,1.0
2015-01-28,5.64,5.795,5.57,5.61,5755136,4.42809989236459,4.54979412699518,4.37314120575723,4.40454616953286,7330224.66272029,0.0,1.0
2015-01-29,5.67,5.7,5.44,5.47,5928526,4.45165361519632,4.47520733802804,4.27107507348641,4.29462879631814,7551068.73213395,0.0,1.0
2015-01-30,5.9,5.9,5.55,5.6,8836084,4.63223215690622,4.63223215690622,4.35743872386941,4.39669492858896,11254378.8467672,0.0,1.0
2015-02-02,5.97,6.01,5.74,5.78,5336075,4.68719084351358,4.71859580728922,4.50661230180368,4.53801726557932,6796473.37041648,0.0,1.0
2015-02-03,5.74,5.92,5.705,5.83,5333271,4.50661230180368,4.64793463879404,4.4791329585,4.57727347029886,6792901.9604699,0.0,1.0
2015-02-04,5.88,5.93,5.74,5.81,3829665,4.6165296750184,4.65578587973795,4.50661230180368,4.56157098841104,4877783.05029746,0.0,1.0
2015-02-05,5.83,5.87,5.7,5.75,4457205,4.57727347029886,4.60867843407449,4.47520733802804,4.51446354274759,5677070.71002322,0.0,1.0
2015-02-06,5.58,5.82,5.56,5.63,7471894,4.38099244670114,4.56942222935495,4.36528996481332,4.42024865142068,9516831.8656643,0.0,1.0
2015-02-09,5.65,5.75,5.6,5.62,3590787,4.4359511333085,4.51446354274759,4.39669492858896,4.41239741047677,4573527.96284491,0.0,1.0
2015-02-10,5.51,5.61,5.51,5.57,3521773,4.32603376009378,4.40454616953286,4.32603376009378,4.37314120575723,4485625.93500873,0.0,1.0
2015-02-11,5.47,5.63,5.46,5.54,3637521,4.29462879631814,4.42024865142068,4.28677755537423,4.3495874829255,4633052.31107709,0.0,1.0
2015-02-12,5.04,5.25,4.92,5.15,11985584,3.95702543573006,4.12190149555215,3.86281054440315,4.04338908611306,15265846.6166405,0.0,1.0
2015-02-13,4.83,5.0,4.78,4.97,6039240,3.79214937590797,3.92562047195443,3.75289317118843,3.9020667491227,7692083.38292735,0.0,1.0
2015-02-17,4.39,4.65,4.38,4.64,6181027,3.44669477437599,3.65082703891762,3.43884353343208,3.64297579797371,7872675.21676985,0.0,1.0
2015-02-18,4.46,4.49,4.29,4.43,4858207,3.50165346098335,3.52520718381507,3.3681823649369,3.47809973815162,6187820.54290295,0.0,1.0
2015-02-19,4.29,4.515,4.26,4.48,4689525,3.3681823649369,3.54483528617485,3.34462864210517,3.51735594287117,5972972.97777904,0.0,1.0
2015-02-20,4.26,4.43,4.25,4.39,4999148,3.34462864210517,3.47809973815162,3.33677740116126,3.44669477437599,6367334.84007829,0.0,1.0
2015-02-23,4.36,4.39,4.23,4.24,4310803,3.42314105154426,3.44669477437599,3.32107491927344,3.32892616021735,5490600.8245033,0.0,1.0
2015-02-24,4.34,4.42,4.3,4.32,3470754,3.40743856965644,3.47024849720771,3.37603360588081,3.39173608776862,4420643.8508204,0.0,1.0
2015-02-25,4.41,4.48,4.39,4.42,3639624,3.4623972562638,3.51735594287117,3.44669477437599,3.47024849720771,4635730.86853703,0.0,1.0
2015-02-26,4.61,4.7,4.58,4.63,5504917,3.61942207514198,3.69008324363716,3.59586835231025,3.6351245570298,7011524.72498099,0.0,1.0
2015-02-27,4.65,4.71,4.61,4.65,4618362,3.65082703891762,3.69793448458107,3.61942207514198,3.65082703891762,5882333.80301876,0.0,1.0
2015-03-02,4.34,4.6,4.29,4.59,5606918,3.40743856965644,3.61157083419807,3.3681823649369,3.60371959325416,7141441.76704953,0.0,1.0
2015-03-03,4.23,4.37,4.22,4.31,3681800,3.32107491927344,3.43099229248817,3.31322367832953,3.38388484682471,4689449.76508003,0.0,1.0
2015-03-04,4.2,4.26,4.17,4.23,2357963,3.3085396279824,3.35580447981072,3.28490720206824,3.33217205389656,2993297.86357713,0.014034,1.0
2015-03-05,4.19,4.28,4.17,4.2,2085710,3.30066215267768,3.37155943042016,3.28490720206824,3.3085396279824,2647688.40182881,0.0,1.0
2015-03-06,3.83,4.08,3.77,4.06,5054814,3.01707304170776,3.21400992432576,2.96980818987944,3.19825497371632,6416794.4734416,0.0,1.0
2015-03-09,3.66,3.82,3.63,3.775,3683471,2.88315596152752,3.00919556640304,2.85952353561336,2.9737469275318,4675953.72567268,0.0,1.0
2015-03-10,3.71,3.82,3.65,3.67,4338212,2.92254333805112,3.00919556640304,2.8752784862228,2.89103343683224,5507109.61594592,0.0,1.0
2015-03-11,3.86,3.88,3.69,3.74,4563288,3.04070546762192,3.05646041823136,2.90678838744168,2.94617576396528,5792830.60051713,0.0,1.0
2015-03-12,3.81,3.93,3.76,3.85,3847118,3.00131809109832,3.09584779475496,2.96193071457472,3.0328279923172,4883694.1420748,0.0,1.0
2015-03-13,3.69,3.79,3.65,3.79,2610655,2.90678838744168,2.98556314048888,2.8752784862228,2.98556314048888,3314075.76541148,0.0,1.0
2015-03-16,3.74,3.78,3.64,3.74,2639856,2.94617576396528,2.97768566518416,2.86740101091808,2.94617576396528,3351144.74864588,0.0,1.0
2015-03-17,3.82,3.91,3.68,3.74,4432963,3.00919556640304,3.08009284414552,2.89891091213696,2.94617576396528,5627390.53887465,0.0,1.0
2015-03-18,4.16,4.21,3.83,3.83,4744460,3.27702972676352,3.31641710328712,3.01707304170776,3.01707304170776,6022817.9924058,0.0,1.0
2015-03-19,4.21,4.27,4.16,4.22,4627024,3.31641710328712,3.36368195511544,3.27702972676352,3.32429457859184,5873739.77196424,0.0,1.0
2015-03-20,4.36,4.45,4.25,4.28,12347989,3.43457923285792,3.5054765106004,3.347927004506,3.37155943042016,15675058.9780984,0.0,1.0
2015-03-23,4.39,4.44,4.33,4.36,4093438,3.45821165877208,3.49759903529568,3.41094680694376,3.43457923285792,5196383.15787205,0.0,1.0
2015-03-24,4.38,4.5,4.31,4.47,3368037,3.45033418346736,3.544863887124,3.39519185633432,3.52123146120984,4275528.47799085,0.0,1.0
2015-03-25,4.39,4.48,4.385,4.46,2953780,3.45821165877208,3.52910893651456,3.45427292111972,3.51335398590512,3749653.13852544,0.0,1.0
2015-03-26,4.38,4.53,4.305,4.53,4009538,3.45033418346736,3.56849631303816,3.39125311868196,3.56849631303816,5089876.95283231,0.0,1.0
2015-03-27,4.37,4.5,4.255,4.32,4976861,3.44245670816264,3.544863887124,3.35186574215836,3.40306933163904,6317837.64148138,0.0,1.0
2015-03-30,4.15,4.325,4.15,4.24,2580369,3.2691522514588,3.4070080692914,3.2691522514588,3.34004952920128,3275629.43733242,0.0,1.0
2015-03-31,4.01,4.28,4.01,4.2,4263624,3.15886759719272,3.37155943042016,3.15886759719272,3.3085396279824,5412424.45716756,0.0,1.0
2015-04-01,4.25,4.3,4.01,4.03,3996556,3.347927004506,3.3873143810296,3.15886759719272,3.17462254780216,5073397.05350185,0.0,1.0
2015-04-02,4.23,4.32,4.15,4.27,2662472,3.33217205389656,3.40306933163904,3.2691522514588,3.36368195511544,3379854.45464324,0.0,1.0
2015-04-06,4.47,4.48,4.31,4.35,2374706,3.52123146120984,3.52910893651456,3.39519185633432,3.4267017575532,3014552.13522171,0.0,1.0
2015-04-07,4.22,4.43,4.21,4.42,2496103,3.32429457859184,3.48972155999096,3.31641710328712,3.48184408468624,3168658.61642802,0.0,1.0
2015-04-08,4.09,4.26,4.06,4.23,3149423,3.22188739963048,3.35580447981072,3.19825497371632,3.33217205389656,3998010.62925953,0.0,1.0
2015-04-09,4.03,4.08,3.98,4.01,2630344,3.17462254780216,3.21400992432576,3.13523517127856,3.15886759719272,3339069.81393386,0.0,1.0
2015-04-10,4.29,4.29,4.16,4.24,2891357,3.37943690572488,3.37943690572488,3.27702972676352,3.34004952920128,3670410.74475672,0.0,1.0
2015-04-13,4.28,4.33,4.23,4.24,1563314,3.37155943042016,3.41094680694376,3.33217205389656,3.34004952920128,1984536.84654943,0.0,1.0
2015-04-14,4.29,4.42,4.23,4.31,2510789,3.37943690572488,3.48184408468624,3.33217205389656,3.39519185633432,3187301.64535786,0.0,1.0
2015-04-15,4.37,4.42,4.3,4.35,4337398,3.44245670816264,3.48184408468624,3.3873143810296,3.4267017575532,5506076.28995185,0.0,1.0
2015-04-16,4.02,4.33,4.01,4.32,6740730,3.16674507249744,3.41094680694376,3.15886759719272,3.40306933163904,8556967.47911239,0.0,1.0
2015-04-17,4.02,4.135,4.0,4.07,3947129,3.16674507249744,3.25733603850172,3.150990121888,3.20613244902104,5010652.33125513,0.0,1.0
2015-04-20,4.24,4.3,4.0897,4.1,4612519,3.34004952920128,3.3873143810296,3.22165107537134,3.2297648749352,5855326.51208222,0.0,1.0
2015-04-21,4.41,4.43,4.23,4.25,3497844,3.47396660938152,3.48972155999096,3.33217205389656,3.347927004506,4440310.9685462,0.0,1.0
2015-04-22,4.19,4.43,4.19,4.42,3544420,3.30066215267768,3.48972155999096,3.30066215267768,3.48184408468624,4499436.51092916,0.0,1.0
2015-04-23,4.29,4.34,4.23,4.28,3485426,3.37943690572488,3.41882428224848,3.33217205389656,3.37155943042016,4424547.03464651,0.0,1.0
2015-04-24,4.1,4.265,4.09,4.24,3842901,3.2297648749352,3.35974321746308,3.22188739963048,3.34004952920128,4878340.90409325,0.0,1.0
2015-04-27,4.32,4.35,4.14,4.15,3319551,3.40306933163904,3.4267017575532,3.26127477615408,3.2691522514588,4213978.30090436,0.0,1.0
2015-04-28,4.49,4.535,4.43,4.47,4801569,3.53698641181928,3.57243505069052,3.48972155999096,3.52123146120984,6095314.57004126,0.0,1.0
2015-04-29,4.62,4.68,4.42,4.55,4537202,3.63939359078064,3.68665844260896,3.48184408468624,3.5842512636476,5759715.92990131,0.0,1.0
2015-04-30,4.57,4.6,4.35,4.44,4229177,3.60000621425704,3.6236386401712,3.4267017575532,3.49759903529568,5368695.97987311,0.0,1.0
2015-05-01,4.41,4.55,4.35,4.55,3146724,3.47396660938152,3.5842512636476,3.4267017575532,3.5842512636476,3994584.40461826,0.0,1.0
2015-05-04,4.41,4.49,4.34,4.42,1884571,3.47396660938152,3.53698641181928,3.41882428224848,3.48184408468624,2392354.05647138,0.0,1.0
2015-05-05,4.4,4.58,4.36,4.56,2943875,3.4660891340768,3.60788368956176,3.43457923285792,3.59212873895232,3737079.31300794,0.0,1.0
2015-05-06,4.12,4.34,4.11,4.31,3827357,3.24551982554464,3.41882428224848,3.23764235023992,3.39519185633432,4858608.6937102,0.0,1.0
2015-05-07,3.71,3.91,3.55,3.77,12030086,2.92254333805112,3.08009284414552,2.7965037331756,2.96980818987944,15271499.4774936,0.0,1.0
2015-05-08,3.71,3.75,3.62,3.68,5732841,2.92254333805112,2.95405323927,2.85164606030864,2.89891091213696,7277510.59602182,0.0,1.0
2015-05-11,3.68,3.7,3.54,3.56,4824521,2.89891091213696,2.9146658627464,2.78862625787088,2.80438120848032,6124450.80863568,0.0,1.0
2015-05-12,3.66,3.67,3.54,3.58,4541682,2.88315596152752,2.89103343683224,2.78862625787088,2.82013615908976,5765403.03119545,0.0,1.0
2015-05-13,3.86,3.95,3.76,3.81,7721929,3.04070546762192,3.1116027453644,2.96193071457472,3.00131809109832,9802542.94846624,0.0,1.0
2015-05-14,3.86,3.875,3.79,3.84,5209028,3.04070546762192,3.052521680579,2.98556314048888,3.02495051701248,6612560.24106971,0.0,1.0
2015-05-15,3.84,3.94,3.75,3.75,4116359,3.02495051701248,3.10372527005968,2.95405323927,2.95405323927,5225480.04375662,0.0,1.0
2015-05-18,3.82,3.9,3.76,3.83,2804554,3.00919556640304,3.0722153688408,2.96193071457472,3.01707304170776,3560219.34885607,0.0,1.0
2015-05-19,3.62,3.69,3.61,3.65,5446083,2.85164606030864,2.90678838744168,2.84376858500392,2.8752784862228,6913487.87439147,0.0,1.0
2015-05-20,3.58,3.63,3.55,3.565,4890205,2.82013615908976,2.85952353561336,2.7965037331756,2.80831994613268,6207832.85359194,0.0,1.0
2015-05-21,3.54,3.59,3.52,3.56,2810355,2.78862625787088,2.82801363439448,2.77287130726144,2.80438120848032,3567583.38336662,0.0,1.0
2015-05-22,3.46,3.57,3.44,3.55,3032013,2.72560645543312,2.81225868378504,2.70985150482368,2.7965037331756,3848965.41431655,0.0,1.0
2015-05-26,3.36,3.43,3.32,3.36,4307145,2.64683170238592,2.70197402951896,2.61532180116704,2.64683170238592,5467671.85346714,0.0,1.0
2015-05-27,3.34,3.4,3.3,3.34,4041552,2.63107675177648,2.6783416036048,2.5995668505576,2.63107675177648,5130516.87712483,0.0,1.0
2015-05-28,3.46,3.46,3.31,3.32,2711406,2.72560645543312,2.72560645543312,2.60744432586232,2.61532180116704,3441973.34185915,0.0,1.0
2015-05-29,3.41,3.49,3.41,3.46,1973714,2.68621907890952,2.74923888134728,2.68621907890952,2.72560645543312,2505515.94724441,0.0,1.0
2015-06-01,3.32,3.49,3.3,3.45,2814079,2.61532180116704,2.74923888134728,2.5995668505576,2.7177289801284,3572310.78631737,0.0,1.0
2015-06-02,3.55,3.56,3.38,3.39,4469055,2.7965037331756,2.80438120848032,2.66258665299536,2.67046412830008,5673207.24867553,0.0,1.0
2015-06-03,3.38,3.5,3.38,3.49,4643214,2.66258665299536,2.757116356652,2.66258665299536,2.74923888134728,5894292.04204283,0.0,1.0
2015-06-04,3.27,3.33,3.24,3.29,3460173,2.57593442464344,2.62319927647176,2.55230199872928,2.59168937525288,4392489.80942758,0.0,1.0
2015-06-05,3.19,3.205,3.12,3.14,3781400,2.51291462220568,2.52473083516276,2.45777229507264,2.47352724568208,4800268.93608194,0.0,1.0
2015-06-08,3.24,3.25,3.12,3.25,2306116,2.55230199872928,2.560179474034,2.45777229507264,2.560179474034,2927481.09107778,0.0,1.0
2015-06-09,3.23,3.33,3.2,3.31,3594801,2.54442452342456,2.62319927647176,2.5207920975104,2.60744432586232,4563392.28108539,0.0,1.0
2015-06-10,3.27,3.35,3.25,3.34,4233944,2.57593442464344,2.6389542270812,2.560179474034,2.63107675177648,5374747.41109391,0.0,1.0
2015-06-11,3.21,3.261,3.2,3.26,1869314,2.52866957281512,2.56884469686919,2.5207920975104,2.56805694933872,2372986.17601499,0.0,1.0
2015-06-12,3.16,3.25,3.15,3.21,2683252,2.48928219629152,2.560179474034,2.4814047209868,2.52866957281512,3406233.46466381,0.0,1.0
2015-06-15,3.14,3.2,3.11,3.16,4828116,2.47352724568208,2.5207920975104,2.44989481976792,2.48928219629152,6129014.45353577,0.0,1.0
2015-06-16,3.07,3.15,3.05,3.12,4263450,2.41838491854904,2.4814047209868,2.4026299679396,2.45777229507264,5412203.57421551,0.0,1.0
2015-06-17,3.18,3.18,3.01,3.05,4703733,2.50503714690096,2.50503714690096,2.37112006672072,2.4026299679396,5971117.41776154,0.0,1.0
2015-06-18,3.2,3.3,3.17,3.28,6134518,2.5207920975104,2.5995668505576,2.49715967159624,2.58381189994816,7787416.35194253,0.0,1.0
2015-06-19,3.15,3.31,3.14,3.2,12913800,2.4814047209868,2.60744432586232,2.47352724568208,2.5207920975104,16393323.3687986,0.0,1.0
2015-06-22,3.19,3.21,3.1,3.11,3309012,2.51291462220568,2.52866957281512,2.4420173444632,2.44989481976792,4200599.64899835,0.0,1.0
2015-06-23,3.12,3.19,3.095,3.14,3802956,2.45777229507264,2.51291462220568,2.43807860681084,2.47352724568208,4827633.03329096,0.0,1.0
2015-06-24,3.17,3.23,3.13,3.13,5214305,2.49715967159624,2.54442452342456,2.46564977037736,2.46564977037736,6619259.08783961,0.0,1.0
2015-06-25,3.17,3.2,3.15,3.17,1849403,2.49715967159624,2.5207920975104,2.4814047209868,2.49715967159624,2347710.31131241,0.0,1.0
2015-06-26,3.26,3.31,3.1799,3.18,4241650,2.56805694933872,2.60744432586232,2.50495837214791,2.50503714690096,5384529.73309672,0.0,1.0
2015-06-29,3.21,3.37,3.2,3.29,5015926,2.52866957281512,2.65470917769064,2.5207920975104,2.59168937525288,6367428.40310089,0.0,1.0
2015-06-30,3.23,3.3,3.175,3.21,5598283,2.54442452342456,2.5995668505576,2.5010984092486,2.52866957281512,7106696.98532173,0.0,1.0
2015-07-01,3.0,3.2,3.0,3.18,4781888,2.363242591416,2.5207920975104,2.363242591416,2.50503714690096,6070330.6770569,0.0,1.0
2015-07-02,3.15,3.16,3.0443,3.06,3663648,2.4814047209868,2.48928219629152,2.39813980701591,2.41050744324432,4650789.57188838,0.0,1.0
2015-07-06,3.25,3.26,3.13,3.15,5050926,2.560179474034,2.56805694933872,2.46564977037736,2.4814047209868,6411858.88196134,0.0,1.0
2015-07-07,3.16,3.33,3.16,3.23,6970172,2.48928219629152,2.62319927647176,2.48928219629152,2.54442452342456,8848230.84856088,0.0,1.0
2015-07-08,3.07,3.25,3.06,3.2,3889108,2.41838491854904,2.560179474034,2.41050744324432,2.5207920975104,4936998.0222848,0.0,1.0
2015-07-09,3.15,3.16,3.02,3.15,6211619,2.4814047209868,2.48928219629152,2.37899754202544,2.4814047209868,7885291.61910307,0.0,1.0
2015-07-10,3.07,3.18,3.02,3.15,5344540,2.41838491854904,2.50503714690096,2.37899754202544,2.4814047209868,6784584.89967931,0.0,1.0
2015-07-13,3.12,3.27,3.1,3.11,4632856,2.45777229507264,2.57593442464344,2.4420173444632,2.44989481976792,5881143.15918464,0.0,1.0
2015-07-14,3.12,3.2,3.12,3.13,2432124,2.45777229507264,2.5207920975104,2.45777229507264,2.46564977037736,3087440.97051339,0.0,1.0
2015-07-15,3.12,3.235,3.11,3.16,3018983,2.45777229507264,2.54836326107692,2.44989481976792,2.48928219629152,3832424.58175793,0.0,1.0
2015-07-16,3.1,3.18,3.09,3.13,2102097,2.4420173444632,2.50503714690096,2.43413986915848,2.46564977037736,2668490.75203127,0.0,1.0
2015-07-17,3.08,3.09,3.01,3.07,5377066,2.42626239385376,2.43413986915848,2.37112006672072,2.41838491854904,6825874.77840545,0.0,1.0
2015-07-20,2.84,2.92,2.71,2.82,7025421,2.23720298654048,2.30022278897824,2.13479580757912,2.22144803593104,8918366.26360546,0.0,1.0
2015-07-21,2.88,3.01,2.84,2.9,4970792,2.26871288775936,2.37112006672072,2.23720298654048,2.2844678383688,6310133.39644698,0.0,1.0
2015-07-22,2.95,2.99,2.82,2.86,4605154,2.3238552148924,2.35536511611128,2.22144803593104,2.25295793714992,5845977.06988773,0.0,1.0
2015-07-23,2.81,2.99,2.76,2.99,6011042,2.21357056062632,2.35536511611128,2.17418318410272,2.35536511611128,7630670.70029191,0.0,1.0
2015-07-24,2.92,2.96,2.69,2.77,6274455,2.30022278897824,2.33173269019712,2.11904085696968,2.18206065940744,7965058.29252234,0.0,1.0
2015-07-27,2.88,3.05,2.81,2.84,5428514,2.26871288775936,2.4026299679396,2.21357056062632,2.23720298654048,6891185.04344579,0.0,1.0
2015-07-28,2.75,2.87,2.71,2.8,4683502,2.166305708798,2.26083541245464,2.13479580757912,2.2056930853216,5945435.33153795,0.0,1.0
2015-07-29,2.79,2.85,2.7,2.75,3458060,2.19781561001688,2.2450804618452,2.1269183322744,2.166305708798,4389807.47794666,0.0,1.0
2015-07-30,2.6,2.73,2.58,2.69,4118709,2.0481435792272,2.15055075818856,2.03238862861776,2.11904085696968,5228463.23305154,0.0,1.0
2015-07-31,2.76,2.77,2.65,2.72,4189301,2.17418318410272,2.18206065940744,2.0875309557508,2.14267328288384,5318075.70058629,0.0,1.0
2015-08-03,2.53,2.6101,2.48,2.58,4703087,1.99300125209416,2.05609982928497,1.95361387557056,2.03238862861776,5970297.358066,0.0,1.0
2015-08-04,2.52,2.59,2.49,2.56,2864376,1.98512377678944,2.04026610392248,1.96149135087528,2.01663367800832,3636159.92332433,0.0,1.0
2015-08-05,2.42,2.57,2.42,2.55,3029886,1.90634902374224,2.02451115331304,1.90634902374224,2.0087562027036,3846265.31064409,0.0,1.0
2015-08-06,2.46,2.54,2.44,2.47,3779040,1.93785892496112,2.00087872739888,1.92210397435168,1.94573640026584,4797273.05236449,0.0,1.0
2015-08-07,2.48,2.64,2.46,2.53,4131377,1.95361387557056,2.07965348044608,1.93785892496112,1.99300125209416,5244544.52751451,0.0,1.0
2015-08-10,2.65,2.67,2.48,2.59,3681381,2.0875309557508,2.10328590636024,1.95361387557056,2.04026610392248,4673300.59136358,0.0,1.0
2015-08-11,2.78,2.79,2.62,2.67,4327211,2.18993813471216,2.19781561001688,2.06389852983664,2.10328590636024,5493144.48171895,0.0,1.0
2015-08-12,3.04,3.05,2.85,2.87,5915755,2.39475249263488,2.4026299679396,2.2450804618452,2.26083541245464,7509709.35631549,0.0,1.0
2015-08-13,2.7,2.91,2.61,2.87,7615536,2.1269183322744,2.29234531367352,2.05602105453192,2.26083541245464,9667483.17882628,0.0,1.0
2015-08-14,2.65,2.78,2.62,2.75,2049342,2.0875309557508,2.18993813471216,2.06389852983664,2.166305708798,2601521.32596605,0.0,1.0
2015-08-17,2.79,2.83,2.7,2.75,4148128,2.19781561001688,2.22932551123576,2.1269183322744,2.166305708798,5265808.95469712,0.0,1.0
2015-08-18,2.78,2.84,2.72,2.76,3346684,2.18993813471216,2.23720298654048,2.14267328288384,2.17418318410272,4248422.07755922,0.0,1.0
2015-08-19,3.05,3.07,2.82,2.87,5827944,2.4026299679396,2.41838491854904,2.22144803593104,2.26083541245464,7398238.36262366,0.0,1.0
2015-08-20,3.55,3.62,3.2,3.25,11915055,2.7965037331756,2.85164606030864,2.5207920975104,2.560179474034,15125474.2656708,0.0,1.0
2015-08-21,3.55,3.86,3.47,3.76,10840116,2.7965037331756,3.04070546762192,2.73348393073784,2.96193071457472,13760901.2795062,0.0,1.0
2015-08-24,3.19,3.64,3.19,3.52,8528299,2.51291462220568,2.86740101091808,2.51291462220568,2.77287130726144,10826183.0981432,0.0,1.0
2015-08-25,2.82,3.41,2.8,3.36,8124752,2.22144803593104,2.68621907890952,2.2056930853216,2.64683170238592,10313903.4852091,0.0,1.0
2015-08-26,2.72,2.9,2.72,2.82,4605871,2.14267328288384,2.2844678383688,2.14267328288384,2.22144803593104,5846887.25998325,0.0,1.0
2015-08-27,3.09,3.11,2.67,2.73,6047185,2.43413986915848,2.44989481976792,2.10328590636024,2.15055075818856,7676552.15164771,0.0,1.0
2015-08-28,3.23,3.27,3.04,3.08,4965059,2.54442452342456,2.57593442464344,2.39475249263488,2.42626239385376,6302855.68400964,0.0,1.0
2015-08-31,3.23,3.28,3.1,3.22,5564358,2.54442452342456,2.58381189994816,2.4420173444632,2.53654704811984,7063631.15688343,0.0,1.0
2015-09-01,2.99,3.26,2.97,3.21,5157002,2.35536511611128,2.56805694933872,2.33961016550184,2.52866957281512,6546516.23840705,0.0,1.0
2015-09-02,2.84,2.92,2.745,2.91,4437533,2.23720298654048,2.30022278897824,2.16236697114564,2.29234531367352,5633191.88997157,0.0,1.0
2015-09-03,2.86,3.02,2.775,2.83,4673150,2.25295793714992,2.37899754202544,2.1859993970598,2.22932551123576,5932294.06533329,0.0,1.0
2015-09-04,2.89,2.92,2.75,2.84,3714846,2.27659036306408,2.30022278897824,2.166305708798,2.23720298654048,4715782.47636543,0.0,1.0
2015-09-08,2.86,2.91,2.8,2.88,5493231,2.25295793714992,2.29234531367352,2.2056930853216,2.26871288775936,6973339.53774324,0.0,1.0
2015-09-09,2.81,2.91,2.8,2.81,6511061,2.21553914170497,2.29438395101831,2.20765466077363,2.21553914170497,8258071.84607907,0.002499,1.0
2015-09-10,2.91,2.97,2.83,2.92,8984001,2.29438395101831,2.34169083660632,2.23130810356764,2.30226843194965,11394537.0383178,0.0,1.0
2015-09-11,2.75,2.82,2.35,2.78,8090678,2.16823225611696,2.2234236226363,1.85285301886359,2.19188569891096,10261522.6930744,0.0,1.0
2015-09-14,2.66,2.72,2.52,2.61,4142908,2.09727192773495,2.14457881332296,1.98688919469627,2.05784952307828,5254509.50554692,0.0,1.0
2015-09-15,2.67,2.74,2.62,2.66,4364296,2.10515640866629,2.16034777518563,2.06573400400961,2.09727192773495,5535299.07423006,0.0,1.0
2015-09-16,2.75,2.77,2.68,2.76,13263296,2.16823225611696,2.18400121797963,2.11304088959762,2.1761167370483,16822028.1277987,0.0,1.0
2015-09-17,2.8,2.87,2.72,2.77,13778631,2.20765466077363,2.26284602729297,2.14457881332296,2.18400121797963,17475634.8832568,0.0,1.0
2015-09-18,2.87,2.9,2.79,2.82,17957674,2.26284602729297,2.28649947008698,2.1997701798423,2.2234236226363,22775974.9264316,0.0,1.0
2015-09-21,2.68,2.82,2.67,2.81,4827118,2.11304088959762,2.2234236226363,2.10515640866629,2.21553914170497,6122302.84027466,0.0,1.0
2015-09-22,2.53,2.67,2.52,2.65,4640401,1.9947736756276,2.10515640866629,1.98688919469627,2.08938744680362,5885486.99706811,0.0,1.0
2015-09-23,2.5,2.62,2.47,2.62,2404221,1.9711202328336,2.06573400400961,1.9474667900396,2.06573400400961,3049307.90110123,0.0,1.0
2015-09-24,2.69,2.7,2.55,2.56,4991437,2.12092537052896,2.12880985146029,2.01054263749027,2.01842711842161,6330710.97954347,0.0,1.0
2015-09-25,2.69,2.75,2.665,2.68,3462385,2.12092537052896,2.16823225611696,2.10121416820062,2.11304088959762,4391392.4456838,0.0,1.0
2015-09-28,2.52,2.59,2.46,2.59,4418579,1.98688919469627,2.04208056121561,1.93958230910826,2.04208056121561,5604146.97997396,0.0,1.0
2015-09-29,2.53,2.62,2.515,2.55,2768954,1.9947736756276,2.06573400400961,1.9829469542306,2.01054263749027,3511903.98469437,0.0,1.0
2015-09-30,2.66,2.7,2.49,2.49,4981462,2.09727192773495,2.12880985146029,1.96323575190227,1.96323575190227,6318059.54429129,0.0,1.0
2015-10-01,2.56,2.74,2.53,2.67,4735083,2.01842711842161,2.16034777518563,1.9947736756276,2.10515640866629,6005573.53266198,0.0,1.0
2015-10-02,2.84,2.85,2.635,2.65,4476233,2.23919258449897,2.24707706543031,2.07756072540662,2.08938744680362,5677270.37326023,0.0,1.0
2015-10-05,2.9,2.93,2.79,2.85,11235501,2.28649947008698,2.31015291288098,2.1997701798423,2.24707706543031,14250146.7095291,0.0,1.0
2015-10-06,2.94,2.975,2.81,2.95,10271982,2.31803739381232,2.34563307707199,2.21553914170497,2.32592187474365,13028101.7729109,0.0,1.0
2015-10-07,2.92,2.96,2.87,2.94,6944066,2.30226843194965,2.33380635567498,2.26284602729297,2.31803739381232,8807258.28431263,0.0,1.0
2015-10-08,2.85,2.99,2.84,2.92,13831895,2.24707706543031,2.35745979846899,2.23919258449897,2.30226843194965,17543190.3767177,0.0,1.0
2015-10-09,3.01,3.02,2.95,2.98,11452682,2.37322876033166,2.38111324126299,2.32592187474365,2.34957531753765,14525600.4799059,0.0,1.0
2015-10-12,2.96,3.09,2.91,3.05,12597031,2.33380635567498,2.43630460778233,2.29438395101831,2.40476668405699,15976994.6933819,0.0,1.0
2015-10-13,2.92,3.03,2.85,2.89,3947794,2.30226843194965,2.38899772219433,2.24707706543031,2.27861498915564,5007043.6270709,0.0,1.0
2015-10-14,3.08,3.12,2.99,3.06,15146568,2.428420126851,2.45995805057633,2.35745979846899,2.41265116498833,19210608.9569,0.0,1.0
2015-10-15,3.05,3.13,3.03,3.07,16016252,2.40476668405699,2.46784253150767,2.38899772219433,2.42053564591966,20313641.6201458,0.0,1.0
2015-10-16,2.93,3.11,2.92,3.06,6673625,2.31015291288098,2.452073569645,2.30226843194965,2.41265116498833,8464254.09373211,0.0,1.0
2015-10-19,2.78,2.95,2.76,2.91,6711581,2.19188569891096,2.32592187474365,2.1761167370483,2.29438395101831,8512394.23172036,0.0,1.0
2015-10-20,2.89,2.94,2.81,2.81,10167711,2.27861498915564,2.31803739381232,2.21553914170497,2.21553914170497,12895853.3713889,0.0,1.0
2015-10-21,2.72,2.88,2.7,2.88,3765673,2.14457881332296,2.27073050822431,2.12880985146029,2.27073050822431,4776056.95643769,0.0,1.0
2015-10-22,2.79,2.83,2.725,2.75,2442135,2.1997701798423,2.23130810356764,2.14852105378863,2.16823225611696,3097394.7698884,0.0,1.0
2015-10-23,2.89,2.935,2.74,2.83,4290116,2.27861498915564,2.31409515334665,2.16034777518563,2.23130810356764,5441215.51864027,0.0,1.0
2015-10-26,2.78,2.91,2.78,2.89,2668685,2.19188569891096,2.29438395101831,2.19188569891096,2.27861498915564,3384731.37704494,0.0,1.0
2015-10-27,2.83,2.87,2.76,2.77,2162827,2.23130810356764,2.26284602729297,2.1761167370483,2.18400121797963,2743144.43631225,0.0,1.0
2015-10-28,2.67,2.92,2.61,2.88,7093135,2.10515640866629,2.30226843194965,2.05784952307828,2.27073050822431,8996324.63033874,0.0,1.0
2015-10-29,2.53,2.71,2.52,2.67,4900362,1.9947736756276,2.13669433239162,1.98688919469627,2.10515640866629,6215199.25366939,0.0,1.0
2015-10-30,2.53,2.66,2.53,2.58,4188711,1.9947736756276,2.09727192773495,1.9947736756276,2.03419608028428,5312602.10593355,0.0,1.0
2015-11-02,2.62,2.6765,2.53,2.62,3951271,2.06573400400961,2.11028132127165,1.9947736756276,2.06573400400961,5011453.55593025,0.0,1.0
2015-11-03,2.66,2.715,2.6,2.65,4277618,2.09727192773495,2.14063657285729,2.04996504214695,2.08938744680362,5425364.12638142,0.0,1.0
2015-11-04,2.53,2.705,2.51,2.67,3702906,1.9947736756276,2.13275209192596,1.97900471376494,2.10515640866629,4696448.67207931,0.0,1.0
2015-11-05,2.49,2.62,2.47,2.57,9185577,1.96323575190227,2.06573400400961,1.9474667900396,2.02631159935294,11650198.7638714,0.0,1.0
2015-11-06,2.42,2.515,2.37,2.42,5165943,1.90804438538293,1.9829469542306,1.86862198072625,1.90804438538293,6552039.43669844,0.0,1.0
2015-11-09,2.42,2.43,2.31,2.39,5015282,1.90804438538293,1.91592886631426,1.82131509513825,1.88439094258892,6360953.93428922,0.0,1.0
2015-11-10,2.37,2.45,2.33,2.36,2460157,1.86862198072625,1.93169782817693,1.83708405700092,1.86073749979492,3120252.33040121,0.0,1.0
2015-11-11,2.35,2.39,2.33,2.34,1986385,1.85285301886359,1.88439094258892,1.83708405700092,1.84496853793225,2519360.52265118,0.0,1.0
2015-11-12,2.36,2.41,2.27,2.3,2723991,1.86073749979492,1.90015990445159,1.78977717141291,1.81343061420691,3454876.76832897,0.0,1.0
2015-11-13,2.3,2.34,2.28,2.28,1617967,1.81343061420691,1.84496853793225,1.79766165234424,1.79766165234424,2052090.70082204,0.0,1.0
2015-11-16,2.25,2.33,2.22,2.31,3869521,1.77400820955024,1.83708405700092,1.75035476675624,1.82131509513825,4907768.86100618,0.0,1.0
2015-11-17,2.08,2.23,2.06,2.2,4205701,1.63997203371756,1.75823924768757,1.62420307185489,1.73458580489357,5334150.76607738,0.0,1.0
2015-11-18,2.17,2.22,2.04,2.12,3962263,1.71093236209957,1.75035476675624,1.60843410999222,1.67150995744289,5025394.86683672,0.0,1.0
2015-11-19,2.56,2.65,2.49,2.63,9721157,2.01842711842161,2.08938744680362,1.96323575190227,2.07361848494095,12329482.5425556,0.0,1.0
2015-11-20,2.5,2.59,2.42,2.58,5402988,1.9711202328336,2.04208056121561,1.90804438538293,2.03419608028428,6852687.00254891,0.0,1.0
2015-11-23,2.37,2.45,2.36,2.44,2592469,1.86862198072625,1.93169782817693,1.86073749979492,1.9238133472456,3288065.53351794,0.0,1.0
2015-11-24,2.53,2.56,2.47,2.5,3534769,1.9947736756276,2.01842711842161,1.9474667900396,1.9711202328336,4483198.10877108,0.0,1.0
2015-11-25,2.44,2.49,2.4,2.44,2319192,1.9238133472456,1.96323575190227,1.89227542352026,1.9238133472456,2941464.4035514,0.0,1.0
2015-11-27,2.42,2.52,2.37,2.38,1706720,1.90804438538293,1.98688919469627,1.86862198072625,1.87650646165759,2164657.40086601,0.0,1.0
2015-11-30,2.53,2.56,2.48,2.48,3009644,1.9947736756276,2.01842711842161,1.95535127097093,1.95535127097093,3817174.55620841,0.0,1.0
2015-12-01,2.55,2.61,2.41,2.46,4868934,2.01054263749027,2.05784952307828,1.90015990445159,1.93958230910826,6175338.67150335,0.0,1.0
2015-12-02,2.41,2.51,2.39,2.49,3081341,1.90015990445159,1.97900471376494,1.88439094258892,1.96323575190227,3908108.88736401,0.0,1.0
2015-12-03,2.46,2.51,2.42,2.45,2639997,1.93958230910826,1.97900471376494,1.90804438538293,1.93169782817693,3348345.97609103,0.0,1.0
2015-12-04,2.52,2.57,2.42,2.46,19030822,1.98688919469627,2.02631159935294,1.90804438538293,1.93958230910826,24137063.8926501,0.0,1.0
2015-12-07,2.49,2.58,2.47,2.52,4328348,1.96323575190227,2.03419608028428,1.9474667900396,1.98688919469627,5489705.71137832,0.0,1.0
2015-12-08,2.51,2.58,2.48,2.52,4255162,1.97900471376494,2.03419608028428,1.95535127097093,1.98688919469627,5396882.86021364,0.0,1.0
2015-12-09,2.55,2.6,2.47,2.58,5917499,2.01054263749027,2.04996504214695,1.9474667900396,2.03419608028428,7505248.66701466,0.0,1.0
2015-12-10,2.65,2.8,2.58,2.58,10928428,2.08938744680362,2.20765466077363,2.03419608028428,2.03419608028428,13860681.6291081,0.0,1.0
2015-12-11,2.74,2.835,2.72,2.77,7391823,2.16034777518563,2.2352503440333,2.14457881332296,2.18400121797963,9375154.89526203,0.0,1.0
2015-12-14,2.63,2.73,2.6,2.72,6149407,2.07361848494095,2.15246329425429,2.04996504214695,2.14457881332296,7799380.90224951,0.0,1.0
2015-12-15,2.6,2.72,2.59,2.65,6847770,2.04996504214695,2.14457881332296,2.04208056121561,2.08938744680362,8685124.68942079,0.0,1.0
2015-12-16,2.81,2.83,2.63,2.65,8338853,2.21553914170497,2.23130810356764,2.07361848494095,2.08938744680362,10576286.5972062,0.0,1.0
2015-12-17,2.64,2.71,2.59,2.64,4269570,2.08150296587228,2.13669433239162,2.04208056121561,2.08150296587228,5415156.73280651,0.0,1.0
2015-12-18,2.65,2.73,2.61,2.62,6233682,2.08938744680362,2.15246329425429,2.05784952307828,2.06573400400961,7906268.09080883,0.0,1.0
2015-12-21,2.75,2.85,2.73,2.78,3568746,2.16823225611696,2.24707706543031,2.15246329425429,2.19188569891096,4526291.62411585,0.0,1.0
2015-12-22,2.8,2.85,2.7,2.705,2947077,2.20765466077363,2.24707706543031,2.12880985146029,2.13275209192596,3737819.93471221,0.0,1.0
2015-12-23,2.86,2.89,2.8,2.8,2705367,2.25496154636164,2.27861498915564,2.20765466077363,2.20765466077363,3431255.68260095,0.0,1.0
2015-12-24,2.93,2.93,2.885,2.89,894658,2.31015291288098,2.31015291288098,2.27467274868998,2.27861498915564,1134707.54484859,0.0,1.0
2015-12-28,2.7,2.78,2.68,2.76,1916274,2.12880985146029,2.19188569891096,2.11304088959762,2.1761167370483,2430437.73799283,0.0,1.0
2015-12-29,2.8,2.82,2.72,2.79,1954110,2.20765466077363,2.2234236226363,2.14457881332296,2.1997701798423,2478425.67826374,0.0,1.0
2015-12-30,2.76,2.77,2.67,2.69,1902135,2.1761167370483,2.18400121797963,2.10515640866629,2.12092537052896,2412505.04194963,0.0,1.0
2015-12-31,2.77,2.77,2.71,2.72,1324081,2.18400121797963,2.18400121797963,2.13669433239162,2.14457881332296,1679350.88122016,0.0,1.0
2016-01-04,2.9,3.01,2.72,2.73,6359332,2.28649947008698,2.37322876033166,2.14457881332296,2.15246329425429,8065631.7839857,0.0,1.0
2016-01-05,2.86,2.97,2.83,2.89,3269995,2.25496154636164,2.34169083660632,2.23130810356764,2.27861498915564,4147381.45539096,0.0,1.0
2016-01-06,3.0,3.01,2.91,2.91,3933465,2.36534427940032,2.37322876033166,2.29438395101831,2.29438395101831,4988869.95130862,0.0,1.0
2016-01-07,3.12,3.23,3.03,3.13,6607507,2.45995805057633,2.54668734082101,2.38899772219433,2.46784253150767,8380395.68811758,0.0,1.0
2016-01-08,3.1,3.15,2.98,3.02,5213588,2.44418908871367,2.48361149337034,2.34957531753765,2.38111324126299,6612468.27204593,0.0,1.0
2016-01-11,3.16,3.27,3.125,3.21,5388456,2.49149597430167,2.57822526454635,2.463900291042,2.53091837895834,6834255.8589815,0.0,1.0
2016-01-12,3.17,3.23,3.07,3.1,5610540,2.49938045523301,2.54668734082101,2.42053564591966,2.44418908871367,7115928.1744251,0.0,1.0
2016-01-13,3.11,3.12,2.99,3.09,5088294,2.452073569645,2.45995805057633,2.35745979846899,2.43630460778233,6453556.0987638,0.0,1.0
2016-01-14,3.0,3.09,2.89,3.07,4928394,2.36534427940032,2.43630460778233,2.27861498915564,2.42053564591966,6250752.64043527,0.0,1.0
2016-01-15,3.14,3.23,3.01,3.23,4676308,2.475727012439,2.54668734082101,2.37322876033166,2.54668734082101,5931028.3590331,0.0,1.0
2016-01-19,2.93,3.15,2.9,3.15,5057526,2.31015291288098,2.48361149337034,2.28649947008698,2.48361149337034,6414532.60404302,0.0,1.0
2016-01-20,3.13,3.18,2.95,3.06,7001856,2.46784253150767,2.50726493616434,2.32592187474365,2.41265116498833,8880554.1683452,0.0,1.0
2016-01-21,3.07,3.08,2.88,3.03,5244300,2.42053564591966,2.428420126851,2.27073050822431,2.38899772219433,6651420.74116531,0.0,1.0
2016-01-22,2.9,3.0,2.83,2.97,6756180,2.28649947008698,2.36534427940032,2.23130810356764,2.34169083660632,8568959.78167652,0.0,1.0
2016-01-25,3.23,3.23,3.04,3.07,5351543,2.54668734082101,2.54668734082101,2.39688220312566,2.42053564591966,6787438.57281964,0.0,1.0
2016-01-26,3.48,3.55,3.4,3.4,7727152,2.74379936410437,2.79899073062371,2.6807235166537,2.6807235166537,9800457.46485461,0.0,1.0
2016-01-27,3.53,3.56,3.44,3.47,4211009,2.78322176876105,2.80687521155505,2.71226144037904,2.73591488317304,5340882.97844016,0.0,1.0
2016-01-28,3.26,3.41,3.26,3.41,6853053,2.57034078361502,2.68860799758503,2.57034078361502,2.68860799758503,8691825.19392579,0.0,1.0
2016-01-29,3.4,3.4,3.19,3.26,7301393,2.6807235166537,2.6807235166537,2.51514941709568,2.57034078361502,9260461.23211852,0.0,1.0
2016-02-01,3.58,3.64,3.41,3.42,5688526,2.82264417341772,2.86995105900572,2.68860799758503,2.69649247851637,7214838.93428257,0.0,1.0
2016-02-02,3.51,3.63,3.4,3.47,5499739,2.76745280689838,2.86206657807439,2.6807235166537,2.73591488317304,6975397.68045224,0.0,1.0
2016-02-03,3.81,3.86,3.47,3.48,11238757,3.00398723483841,3.04340963949508,2.73591488317304,2.74379936410437,14254276.3409257,0.0,1.0
2016-02-04,3.89,4.08,3.84,3.98,9875631,3.06706308228908,3.21686821998444,3.02764067763241,3.13802341067109,12525404.1274327,0.0,1.0
2016-02-05,4.17,4.17,3.69,3.78,6057630,3.28782854836645,3.28782854836645,2.9093734636624,2.98033379204441,7682978.81972907,0.0,1.0
2016-02-08,4.15,4.28,4.13,4.23,7001568,3.27205958650378,3.37455783861113,3.25629062464111,3.33513543395445,8880188.89382363,0.0,1.0
2016-02-09,3.98,4.28,3.96,4.21,7430904,3.13802341067109,3.37455783861113,3.12225444880842,3.31936647209179,9424721.88685016,0.0,1.0
2016-02-10,4.05,4.07,3.74,4.0,7809634,3.19321477719043,3.2089837390531,2.94879586831907,3.15379237253376,9905070.56585432,0.0,1.0
2016-02-11,4.5,4.6,4.22,4.48,10031079,3.54801641910048,3.62686122841383,3.32725095302312,3.53224745723781,12722561.0504486,0.0,1.0
2016-02-12,4.56,4.56,4.225,4.31,8561781,3.59532330468849,3.59532330468849,3.33119319348879,3.39821128140513,10859029.3699283,0.0,1.0
2016-02-16,4.14,4.4,4.0,4.22,10634347,3.26417510557244,3.46917160978714,3.15379237253376,3.32725095302312,13487694.4882156,0.0,1.0
2016-02-17,4.24,4.25,4.1,4.13,5380704,3.34301991488579,3.35090439581712,3.23263718184711,3.25629062464111,6824423.88644263,0.0,1.0
2016-02-18,4.04,4.08,3.44,3.47,10871622,3.1853302962591,3.21686821998444,2.71226144037904,2.73591488317304,13788633.7663576,0.0,1.0
2016-02-19,3.97,4.11,3.92,3.93,5400059,3.13013892973976,3.24052166277844,3.09071652508309,3.09860100601442,6848972.109932,0.0,1.0
2016-02-22,4.08,4.105,3.73,3.74,8863994,3.21686821998444,3.23657942231277,2.94091138738773,2.94879586831907,11242330.4427979,0.0,1.0
2016-02-23,4.04,4.11,3.86,3.88,8723849,3.1853302962591,3.24052166277844,3.04340963949508,3.05917860135775,11064582.5336831,0.0,1.0
2016-02-24,4.09,4.315,4.0501,4.14,7555330,3.22475270091577,3.4021535218708,3.19329362199975,3.26417510557244,9582533.16331035,0.0,1.0
2016-02-25,4.24,4.35,4.1,4.1,4496315,3.34301991488579,3.42974920513047,3.23263718184711,3.23263718184711,5702740.66125368,0.0,1.0
2016-02-26,4.07,4.26,4.01,4.13,7542893,3.2089837390531,3.35878887674846,3.1616768534651,3.25629062464111,9566759.13822448,0.0,1.0
2016-02-29,4.27,4.29,4.03,4.16,5994495,3.36667335767979,3.38244231954246,3.17744581532777,3.27994406743511,7602903.79570424,0.0,1.0
2016-03-01,3.91,4.23,3.91,4.2,7412159,3.08283204415175,3.33513543395445,3.08283204415175,3.31148199116045,9400947.3350905,0.0,1.0
2016-03-02,4.05,4.13,3.84,3.91,7264952,3.19321477719043,3.25629062464111,3.02764067763241,3.08283204415175,9214242.59031147,0.0,1.0
2016-03-03,4.24,4.28,3.93,3.95,8355972,3.34301991488579,3.37455783861113,3.09860100601442,3.11436996787709,10597998.8698962,0.0,1.0
2016-03-04,4.1,4.43,4.06,4.19,9327161,3.23263718184711,3.49282505258114,3.20109925812177,3.30359751022912,11829771.7772797,0.0,1.0
2016-03-07,4.3,4.375,4.14,4.14,6725305,3.39032680047379,3.4494604074588,3.26417510557244,3.26417510557244,8529800.57732448,0.0,1.0
2016-03-08,4.1,4.38,4.065,4.33,8038530,3.23263718184711,3.45340264792447,3.20504149858744,3.4139802432678,10195382.6383844,0.0,1.0
2016-03-09,4.06,4.14,3.86,3.96,6701183,3.20991726159537,3.27316686280908,3.05179325856112,3.13085526007825,8475858.0246015,0.011184,1.0
2016-03-10,4.17,4.2,4.01,4.03,6857874,3.29688546326421,3.32060406371935,3.17038626083681,3.18619866114024,8674045.51921743,0.0,1.0
2016-03-11,4.08,4.25,4.03,4.16,6300780,3.2257296618988,3.36013506447792,3.18619866114024,3.2889792631125,7969416.25445068,0.0,1.0
2016-03-14,3.82,4.1,3.82,4.06,9939950,3.02016845795427,3.24154206220222,3.02016845795427,3.20991726159537,12572348.0423736,0.0,1.0
2016-03-15,3.87,3.88,3.64,3.77,6738200,3.05969945871283,3.06760565886454,2.87785685522344,2.9806374571957,8522678.24074791,0.0,1.0
2016-03-16,4.26,4.3,3.79,3.81,8465487,3.36804126462963,3.39966606523648,2.99644985749913,3.01226225780255,10707402.845305,0.0,1.0
2016-03-17,3.94,4.3,3.91,4.28,14918789,3.11504285977482,3.39966606523648,3.09132425931968,3.38385366493305,18869733.517647,0.0,1.0
2016-03-18,3.76,3.89,3.7,3.81,18588678,2.97273125704399,3.07551185901626,2.92529405613371,3.01226225780255,23511519.6216897,0.0,1.0
2016-03-21,3.84,3.91,3.75,3.78,7339872,3.03598085825769,3.09132425931968,2.96482505689228,2.98854365734742,9283691.10211553,0.0,1.0
2016-03-22,3.86,3.91,3.765,3.88,6979180,3.05179325856112,3.09132425931968,2.97668435711985,3.06760565886454,8827477.00042488,0.0,1.0
2016-03-23,3.53,3.77,3.52,3.72,9899289,2.7908886535546,2.9806374571957,2.78298245340289,2.94110645643714,12520918.7853099,0.0,1.0
2016-03-24,3.64,3.66,3.53,3.58,6862282,2.87785685522344,2.89366925552686,2.7908886535546,2.83041965431316,8679620.89033807,0.0,1.0
2016-03-28,3.65,3.71,3.52,3.7,4591841,2.88576305537515,2.93320025628543,2.78298245340289,2.92529405613371,5807898.75273428,0.0,1.0
2016-03-29,3.98,4.0,3.6,3.71,8355815,3.14666766038167,3.1624800606851,2.84623205461659,2.93320025628543,10568686.3975862,0.0,1.0
2016-03-30,3.94,3.98,3.85,3.94,6782018,3.11504285977482,3.14666766038167,3.04388705840941,3.11504285977482,8578100.56646592,0.0,1.0
2016-03-31,3.94,4.02,3.935,3.99,4972413,3.11504285977482,3.17829246098852,3.11108975969896,3.15457386053338,6289257.67699267,0.0,1.0
2016-04-01,3.98,3.98,3.76,3.83,4835502,3.14666766038167,3.14666766038167,2.97273125704399,3.02807465810598,6116088.5219336,0.0,1.0
2016-04-04,3.63,3.91,3.62,3.9,7198137,2.86995065507173,3.09132425931968,2.86204445492001,3.08341805916797,9104420.40661042,0.0,1.0
2016-04-05,3.83,3.91,3.71,3.89,8184703,3.02807465810598,3.09132425931968,2.93320025628543,3.07551185901626,10352258.7879677,0.0,1.0
2016-04-06,3.8,3.925,3.76,3.9,8851330,3.00435605765084,3.10318355954725,2.97273125704399,3.08341805916797,11195428.6890682,0.0,1.0
2016-04-07,3.95,3.99,3.87,3.87,5896030,3.12294905992653,3.15457386053338,3.05969945871283,3.05969945871283,7457476.26781588,0.0,1.0
2016-04-08,4.16,4.17,3.91,3.92,6130746,3.2889792631125,3.29688546326421,3.09132425931968,3.09923045947139,7754352.13168981,0.0,1.0
2016-04-11,4.36,4.39,4.21,4.22,5317956,3.44710326614676,3.47082186660189,3.32851026387106,3.33641646402278,6726310.86736142,0.0,1.0
2016-04-12,4.25,4.34,4.1525,4.33,5543732,3.36013506447792,3.43129086584333,3.28304961299872,3.42338466569162,7011879.15006052,0.0,1.0
2016-04-13,4.1,4.29,4.09,4.2,4548888,3.24154206220222,3.39175986508477,3.23363586205051,3.32060406371935,5753570.5050606,0.0,1.0
2016-04-14,3.91,4.16,3.88,4.08,4999763,3.09132425931968,3.2889792631125,3.06760565886454,3.2257296618988,6323850.78047498,0.0,1.0
2016-04-15,4.08,4.105,3.915,3.97,3662086,3.2257296618988,3.24549516227808,3.09527735939554,3.13876146022996,4631916.63470178,0.0,1.0
2016-04-18,4.04,4.12,3.95,4.05,4062200,3.19410486129195,3.25735446250565,3.12294905992653,3.20201106144366,5137992.86895107,0.0,1.0
2016-04-19,4.33,4.36,4.18,4.23,7100221,3.42338466569162,3.44710326614676,3.30479166341593,3.34432266417449,8980573.30165346,0.0,1.0
2016-04-20,4.22,4.49,4.17,4.28,7474860,3.33641646402278,3.54988386811902,3.29688546326421,3.38385366493305,9454427.9888749,0.0,1.0
2016-04-21,4.11,4.39,4.05,4.35,9556372,3.24944826235394,3.47082186660189,3.20201106144366,3.43919706599504,12087187.0388075,0.0,1.0
2016-04-22,4.06,4.265,4.025,4.2,6712266,3.20991726159537,3.37199436470548,3.18224556106438,3.32060406371935,8489876.13670002,0.0,1.0
2016-04-25,4.06,4.16,3.99,4.04,4941122,3.20991726159537,3.2889792631125,3.15457386053338,3.19410486129195,6249679.87805064,0.0,1.0
2016-04-26,3.95,4.08,3.93,4.07,5584701,3.12294905992653,3.2257296618988,3.10713665962311,3.21782346174709,7063697.97479789,0.0,1.0
2016-04-27,4.07,4.08,3.89,3.95,4305568,3.21782346174709,3.2257296618988,3.07551185901626,3.12294905992653,5445812.04292845,0.0,1.0
2016-04-28,4.38,4.42,4.16,4.21,5540698,3.46291566645018,3.49454046705703,3.2889792631125,3.32851026387106,7008041.6555097,0.0,1.0
2016-04-29,4.7,4.7,4.43,4.43,8588276,3.71591407130499,3.71591407130499,3.50244666720874,3.50244666720874,10862710.0695642,0.0,1.0
2016-05-02,4.57,4.76,4.52,4.72,6031495,3.61313346933272,3.76335127221527,3.57360246857416,3.73172647160841,7628816.47853727,0.0,1.0
2016-05-03,4.38,4.64,4.32,4.57,5506739,3.46291566645018,3.66847687039471,3.4154784655399,3.61313346933272,6965089.28983674,0.0,1.0
2016-05-04,4.21,4.46,4.19,4.35,5475687,3.32851026387106,3.52616526766388,3.31269786356764,3.43919706599504,6925813.78529077,0.0,1.0
2016-05-05,4.33,4.37,4.2,4.26,5493802,3.42338466569162,3.45500946629847,3.32060406371935,3.36804126462963,6948726.18271605,0.0,1.0
2016-05-06,4.62,4.675,4.39,4.475,5946297,3.65266447009129,3.69614857092571,3.47082186660189,3.53802456789145,7521055.48290709,0.0,1.0
2016-05-09,4.13,4.39,4.13,4.39,6423870,3.26526066265736,3.47082186660189,3.26526066265736,3.47082186660189,8125104.19257269,0.0,1.0
2016-05-10,4.28,4.29,4.04,4.09,4587898,3.38385366493305,3.39175986508477,3.19410486129195,3.23363586205051,5802911.52761433,0.0,1.0
2016-05-11,4.36,4.47,4.181,4.34,5367460,3.44710326614676,3.5340714678156,3.3055822834311,3.43129086584333,6788925.01707944,0.0,1.0
2016-05-12,4.14,4.415,4.14,4.38,4971038,3.27316686280908,3.49058736698118,3.27316686280908,3.46291566645018,6287518.53559273,0.0,1.0
2016-05-13,4.24,4.31,4.175,4.24,4849081,3.3522288643262,3.40757226538819,3.30083856334007,3.3522288643262,6133263.64998429,0.0,1.0
2016-05-16,4.35,4.44,4.265,4.38,4487735,3.43919706599504,3.51035286736046,3.37199436470548,3.46291566645018,5676222.34940234,0.0,1.0
2016-05-17,4.31,4.34,4.18,4.2,4495142,3.40757226538819,3.43129086584333,3.30479166341593,3.32060406371935,5685590.94602001,0.0,1.0
2016-05-18,3.88,4.3,3.88,4.18,7193963,3.06760565886454,3.39966606523648,3.06760565886454,3.30479166341593,9099141.0057353,0.0,1.0
2016-05-19,4.08,4.1,3.78,3.81,6231968,3.2257296618988,3.24154206220222,2.98854365734742,3.01226225780255,7882380.76498727,0.0,1.0
2016-05-20,4.03,4.08,3.9,4.06,4917944,3.18619866114024,3.2257296618988,3.08341805916797,3.20991726159537,6220363.64578325,0.0,1.0
2016-05-23,3.98,4.09,3.92,3.95,4524661,3.14666766038167,3.23363586205051,3.09923045947139,3.12294905992653,5722927.46600883,0.0,1.0
2016-05-24,3.7,3.95,3.67,3.89,7058064,2.92529405613371,3.12294905992653,2.90157545567858,3.07551185901626,8927251.85874658,0.0,1.0
2016-05-25,3.6,3.635,3.45,3.61,11943061,2.84623205461659,2.87390375514758,2.7276390523409,2.8541382547683,15105943.1469272,0.0,1.0
2016-05-26,3.58,3.69,3.56,3.69,5327709,2.83041965431316,2.917387855982,2.81460725400974,2.917387855982,6738646.75541492,0.0,1.0
2016-05-27,3.5,3.66,3.48,3.59,5085115,2.76717005309946,2.89366925552686,2.75135765279603,2.83832585446487,6431806.55994194,0.0,1.0
2016-05-31,3.52,3.62,3.465,3.5,6516807,2.78298245340289,2.86204445492001,2.73949835256846,2.76717005309946,8242653.70841672,0.0,1.0
2016-06-01,3.69,3.72,3.6,3.6,5803490,2.917387855982,2.94110645643714,2.84623205461659,2.84623205461659,7340428.88952511,0.0,1.0
2016-06-02,3.72,3.79,3.6,3.62,4596257,2.94110645643714,2.99644985749913,2.84623205461659,2.86204445492001,5813484.24249581,0.0,1.0
2016-06-03,4.21,4.23,4.02,4.02,9832648,3.32851026387106,3.34432266417449,3.17829246098852,3.17829246098852,12436629.2420132,0.0,1.0
2016-06-06,4.12,4.19,4.04,4.14,5094141,3.25735446250565,3.31269786356764,3.19410486129195,3.27316686280908,6443222.91650616,0.0,1.0
2016-06-07,4.1,4.21,4.07,4.13,4117806,3.24154206220222,3.32851026387106,3.21782346174709,3.26526066265736,5208325.01199448,0.0,1.0
2016-06-08,4.41,4.445,4.29,4.3,6618269,3.48663426690532,3.51430596743631,3.39175986508477,3.39966606523648,8370985.90094037,0.0,1.0
2016-06-09,4.47,4.49,4.31,4.34,6179400,3.5340714678156,3.54988386811902,3.40757226538819,3.43129086584333,7815891.17581514,0.0,1.0
2016-06-10,4.38,4.59,4.34,4.53,4555951,3.46291566645018,3.62894586963615,3.43129086584333,3.58150866872587,5762504.00012076,0.0,1.0
2016-06-13,4.22,4.49,4.135,4.46,7481977,3.33641646402278,3.54988386811902,3.26921376273322,3.52616526766388,9463429.78476095,0.0,1.0
2016-06-14,4.19,4.31,4.11,4.27,5816574,3.31269786356764,3.40757226538819,3.24944826235394,3.37594746478134,7356977.92667181,0.0,1.0
2016-06-15,4.45,4.5,4.12,4.18,9175915,3.51825906751217,3.55779006827073,3.25735446250565,3.30479166341593,11605973.5700116,0.0,1.0
2016-06-16,4.25,4.74,4.25,4.58,12918925,3.36013506447792,3.74753887191184,3.36013506447792,3.62103966948444,16340245.3164575,0.0,1.0
2016-06-17,4.31,4.43,4.19,4.25,32725193,3.40757226538819,3.50244666720874,3.31269786356764,3.36013506447792,41391809.4306159,0.0,1.0
2016-06-20,4.26,4.29,4.06,4.13,5768389,3.36804126462963,3.39175986508477,3.20991726159537,3.26526066265736,7296032.08786761,0.0,1.0
2016-06-21,4.08,4.16,4.065,4.13,3694172,3.2257296618988,3.2889792631125,3.21387036167123,3.26526066265736,4672499.97358051,0.0,1.0
2016-06-22,4.34,4.34,4.1,4.17,5873592,3.43129086584333,3.43129086584333,3.24154206220222,3.29688546326421,7429096.00982918,0.0,1.0
2016-06-23,4.24,4.32,4.13,4.2,5030210,3.3522288643262,3.4154784655399,3.26526066265736,3.32060406371935,6362361.06280499,0.0,1.0
2016-06-24,4.64,4.8,4.53,4.77,6896703,3.66847687039471,3.79497607282212,3.58150866872587,3.77125747236698,8723157.60752142,0.0,1.0
2016-06-27,4.63,4.7,4.48,4.68,7827748,3.660570670243,3.71591407130499,3.54197766796731,3.70010167100156,9900771.35639458,0.0,1.0
2016-06-28,4.43,4.61,4.42,4.53,4558536,3.50244666720874,3.64475826993957,3.49454046705703,3.58150866872587,5765773.58595264,0.0,1.0
2016-06-29,4.91,4.96,4.62,4.68,8142850,3.88194427449096,3.92147527524952,3.65266447009129,3.70010167100156,10299321.853414,0.0,1.0
2016-06-30,4.9,4.95,4.84,4.88,4470077,3.87403807433924,3.91356907509781,3.82660087342897,3.85822567403582,5653887.97933687,0.0,1.0
2016-07-01,5.18,5.25,5.11,5.13,4348179,4.0954116785872,4.15075507964919,4.04006827752521,4.05588067782864,5499707.71870485,0.0,1.0
2016-07-05,5.27,5.37,5.17,5.36,5487279,4.16656747995262,4.24562948146974,4.08750547843549,4.23772328131803,6940475.69591477,0.0,1.0
2016-07-06,5.48,5.56,5.39,5.49,6190981,4.33259768313858,4.39584728435228,4.26144188177317,4.3405038832903,7830539.17330797,0.0,1.0
2016-07-07,5.34,5.48,5.32,5.47,5960310,4.2219108810146,4.33259768313858,4.20609848071118,4.32469148298687,7538779.54722511,0.0,1.0
2016-07-08,5.66,5.73,5.4,5.46,6099105,4.47490928586941,4.5302526869314,4.26934808192488,4.31678528283516,7714331.64220961,0.0,1.0
2016-07-11,5.76,5.87,5.62,5.62,6022713,4.55397128738654,4.64093948905538,4.44328448526256,4.44328448526256,7617708.74051966,0.0,1.0
2016-07-12,5.64,5.85,5.63,5.7,5510646,4.45909688556599,4.62512708875195,4.45119068541427,4.50653408647626,6970030.98107276,0.0,1.0
2016-07-13,6.09,6.13,5.82,5.86,6359216,4.81487589239306,4.84650069299991,4.60140848829682,4.63303328890367,8043327.86670267,0.0,1.0
2016-07-14,5.85,5.97,5.77,5.81,7543339,4.62512708875195,4.72000149057251,4.56187748753825,4.5935022881451,9541042.28991202,0.0,1.0
2016-07-15,5.9,5.985,5.83,5.86,4860199,4.66465808951052,4.73186079080008,4.60931468844853,4.63303328890367,6147326.03113661,0.0,1.0
2016-07-18,5.93,5.97,5.8,5.9,5520711,4.68837668996566,4.72000149057251,4.58559608799339,4.66465808951052,6982761.49612027,0.0,1.0
2016-07-19,5.88,6.05,5.87,6.03,4310257,4.64884568920709,4.78325109178621,4.64093948905538,4.76743869148278,5451742.83130975,0.0,1.0
2016-07-20,5.57,5.93,5.53,5.89,9034601,4.403753484504,4.68837668996566,4.37212868389715,4.65675188935881,11427235.3679824,0.0,1.0
2016-07-21,5.94,5.99,5.66,5.66,5518874,4.69628289011737,4.73581389087593,4.47490928586941,4.47490928586941,6980438.00320996,0.0,1.0
2016-07-22,5.88,5.96,5.83,5.87,3873727,4.64884568920709,4.71209529042079,4.60931468844853,4.64093948905538,4899606.54380958,0.0,1.0
2016-07-25,5.47,5.7978,5.42,5.78,6575682,4.32469148298687,4.58385672396001,4.28516048222831,4.56978368768996,8317120.58108659,0.0,1.0
2016-07-26,5.81,5.89,5.69,5.77,4870033,4.5935022881451,4.65675188935881,4.49862788632455,4.56187748753825,6159764.37042894,0.0,1.0
2016-07-27,6.2,6.3,5.85,5.98,6968750,4.9018440940619,4.98090609557903,4.62512708875195,4.72790769072422,8814284.82238758,0.0,1.0
2016-07-28,6.23,6.31,6.0948,6.25,5079701,4.92556269451704,4.98881229573074,4.81867086846588,4.94137509482046,6424958.76973159,0.0,1.0
2016-07-29,6.21,6.325,6.16,6.26,5764304,4.90975029421361,5.00067159595831,4.87021929345505,4.94928129497218,7290865.25687219,0.0,1.0
2016-08-01,6.45,6.495,6.16,6.25,5937543,5.09949909785472,5.13507699853743,4.87021929345505,4.94137509482046,7509983.16013254,0.0,1.0
2016-08-02,6.39,6.56,6.375,6.49,5098984,5.05206189694444,5.18646729952356,5.04020259671687,5.13112389846157,6449348.48872425,0.0,1.0
2016-08-03,6.18,6.33,6.1,6.26,4796357,4.88603169375847,5.00462469603417,4.82278209254477,4.94928129497218,6066576.74731515,0.0,1.0
2016-08-04,6.43,6.505,6.35,6.36,3625993,5.08368669755129,5.14298319868914,5.02043709633759,5.0283432964893,4586265.12157613,0.0,1.0
2016-08-05,6.14,6.34,6.085,6.31,7457918,4.85440689315162,5.01253089618588,4.8109227923172,4.98881229573074,9432999.23716752,0.0,1.0
2016-08-08,6.22,6.28,6.08,6.14,4725218,4.91765649436533,4.9650936952756,4.80696969224135,4.85440689315162,5976597.99818799,0.0,1.0
2016-08-09,6.35,6.39,6.22,6.25,3036652,5.02043709633759,5.05206189694444,4.91765649436533,4.94137509482046,3840848.88028311,0.0,1.0
2016-08-10,6.45,6.59,6.405,6.58,3935873,5.09949909785472,5.2101858999787,5.06392119717201,5.20227969982698,4978210.67576611,0.0,1.0
2016-08-11,6.41,6.6,6.41,6.48,6487281,5.06787429724787,5.21809210013041,5.06787429724787,5.12321769830986,8205308.33461715,0.0,1.0
2016-08-12,6.38,6.559,6.31,6.5,3473883,5.04415569679273,5.18567667950839,4.98881229573074,5.13903009861328,4393871.81368972,0.0,1.0
2016-08-15,6.35,6.5,6.32,6.4,2514262,5.02043709633759,5.13903009861328,4.99671849588245,5.05996809709616,3180114.27962057,0.0,1.0
2016-08-16,6.32,6.42,6.281,6.36,3471609,4.99671849588245,5.07578049739958,4.96588431529077,5.0283432964893,4390995.59002176,0.0,1.0
2016-08-17,6.24,6.35,6.07,6.31,5760774,4.93346889466875,5.02043709633759,4.79906349208963,4.98881229573074,7286400.40658726,0.0,1.0
2016-08-18,6.42,6.49,6.345,6.35,3716407,5.07578049739958,5.13112389846157,5.01648399626173,5.02043709633759,4700623.47105506,0.0,1.0
2016-08-19,6.37,6.42,6.21,6.29,4317112,5.03624949664102,5.07578049739958,4.90975029421361,4.97299989542732,5460413.24170723,0.0,1.0
2016-08-22,6.19,6.24,6.125,6.19,3180150,4.89393789391019,4.93346889466875,4.84254759292405,4.89393789391019,4022349.47127044,0.0,1.0
2016-08-23,6.01,6.17,6.0,6.11,4710782,4.75162629117936,4.87812549360676,4.74372009102765,4.83068829269649,5958338.91073386,0.0,1.0
2016-08-24,5.67,5.98,5.63,5.95,4761883,4.48281548602113,4.72790769072422,4.45119068541427,4.70418909026908,6022972.99413602,0.0,1.0
2016-08-25,5.76,5.97,5.66,5.7,4839674,4.55397128738654,4.72000149057251,4.47490928586941,4.50653408647626,6121365.39314852,0.0,1.0
2016-08-26,5.8,6.075,5.73,5.9,7273988,4.58559608799339,4.80301659216549,4.5302526869314,4.66465808951052,9200359.03521139,0.0,1.0
2016-08-29,5.55,5.69,5.53,5.66,5867964,4.38794108420057,4.49862788632455,4.37212868389715,4.47490928586941,7421977.5459755,0.0,1.0
2016-08-30,5.16,5.5,5.11,5.49,9124804,4.07959927828377,4.34841008344201,4.04006827752521,4.3405038832903,11541326.8383084,0.0,1.0
2016-08-31,5.03,5.17,5.03,5.12,6864774,3.97681867631151,4.08750547843549,3.97681867631151,4.04797447767692,8682772.84696981,0.0,1.0
2016-09-01,5.33,5.41,5.0,5.03,9219294,4.21400468086289,4.27725428207659,3.95310007585637,3.97681867631151,11660840.6353118,0.0,1.0
2016-09-02,5.52,5.55,5.32,5.46,6887776,4.36422248374543,4.38794108420057,4.20609848071118,4.31678528283516,8711866.46913801,0.0,1.0
2016-09-06,5.65,5.73,5.46,5.46,5169429,4.4670030857177,4.5302526869314,4.31678528283516,4.31678528283516,6538449.44575572,0.0,1.0
2016-09-07,5.61,5.66,5.45,5.65,5061575,4.45858614503619,4.4983239894661,4.33142504286047,4.49037642058012,6368708.56058553,0.029354,1.0
2016-09-08,5.4,5.75,5.39,5.66,7494304,4.29168719843055,4.56985210943994,4.28373962954457,4.4983239894661,9429681.08551793,0.0,1.0
2016-09-09,5.06,5.39,5.03,5.37,7891062,4.02146985630715,4.28373962954457,3.9976271496492,4.26784449177261,9928900.41370742,0.0,1.0
2016-09-12,5.21,5.25,4.92,4.96,10053319,4.14068338959689,4.17247366514082,3.91020389190339,3.94199416744732,12649552.5162814,0.0,1.0
2016-09-13,4.9,5.15,4.84,5.12,5567058,3.89430875413143,4.09299797628099,3.84662334081553,4.06915526962304,7004730.72944215,0.0,1.0
2016-09-14,4.99,5.15,4.955,5.0,4439217,3.96583687410527,4.09299797628099,3.93802038300433,3.97378444299125,5585628.84283979,0.0,1.0
2016-09-15,4.91,5.01,4.77,4.92,4567699,3.90225632301741,3.98173201187724,3.79099035861366,3.91020389190339,5747290.85778201,0.0,1.0
2016-09-16,4.79,4.9094,4.69,4.81,8879052,3.80688549638562,3.90177946888425,3.7274098075258,3.82278063415758,11172035.2819595,0.0,1.0
2016-09-19,4.86,4.905,4.82,4.89,2973054,3.8625184785875,3.89828253857442,3.83072820304357,3.88636118524545,3740834.51512287,0.0,1.0
2016-09-20,4.75,4.855,4.7,4.84,3836230,3.77509522084169,3.85854469414451,3.73535737641178,3.84662334081553,4826922.61625582,0.0,1.0
2016-09-21,5.18,5.21,4.88,4.88,7708633,4.11684068293894,4.14068338959689,3.87841361635946,3.87841361635946,9699359.77981401,0.0,1.0
2016-09-22,4.98,5.325,4.89,5.28,6120411,3.95788930521929,4.23208043178568,3.88636118524545,4.19631637179876,7700985.15383094,0.0,1.0
2016-09-23,4.94,5.07,4.915,5.04,5003839,3.92609902967536,4.02941742519313,3.9062301074604,4.00557471853518,6296062.44599591,0.0,1.0
2016-09-26,4.93,5.13,4.92,5.02,3799082,3.91815146078938,4.07710283850903,3.91020389190339,3.98967958076322,4780181.27870601,0.0,1.0
2016-09-27,4.9,4.98,4.85,4.89,3351437,3.89430875413143,3.95788930521929,3.85457090970151,3.88636118524545,4216933.56557259,0.0,1.0
2016-09-28,5.04,5.06,4.79,4.93,6096123,4.00557471853518,4.02146985630715,3.80688549638562,3.91815146078938,7670424.86508298,0.0,1.0
2016-09-29,4.89,4.92,4.74,4.84,5677756,3.88636118524545,3.91020389190339,3.76714765195571,3.84662334081553,7144016.09027147,0.0,1.0
2016-09-30,4.85,4.98,4.81,4.96,4394570,3.85457090970151,3.95788930521929,3.82278063415758,3.94199416744732,5529451.91547935,0.0,1.0
2016-10-03,4.8,4.87,4.76,4.83,3752978,3.8148330652716,3.87046604747348,3.78304278972767,3.83867577192955,4722171.08632969,0.0,1.0
2016-10-04,4.41,4.66,4.41,4.64,8622979,3.50487787871829,3.70356710086785,3.50487787871829,3.68767196309588,10849832.3496242,0.0,1.0
2016-10-05,4.48,4.51,4.26,4.44,5898859,3.56051086092016,3.58435356757811,3.38566434542855,3.52872058537623,7422218.14573271,0.0,1.0
2016-10-06,4.26,4.34,4.18,4.27,5923654,3.38566434542855,3.44924489651641,3.32208379434069,3.39361191431453,7453416.36540932,0.0,1.0
2016-10-07,4.25,4.4,4.16,4.31,8096854,3.37771677654256,3.4969303098323,3.30618865656872,3.42540218985846,10187837.4584218,0.0,1.0
2016-10-10,4.23,4.29,4.195,4.28,5476653,3.3618216387706,3.4095070520865,3.33400514766966,3.40155948320051,6890978.96296241,0.0,1.0
2016-10-11,4.03,4.14,4.0,4.09,5752510,3.20287026105095,3.29029351879676,3.179027554393,3.25055567436684,7238075.04222577,0.0,1.0
2016-10-12,4.06,4.115,3.99,4.02,4919921,3.2267129677089,3.2704245965818,3.17107998550702,3.19492269216497,6190472.9239623,0.0,1.0
2016-10-13,4.22,4.44,4.075,4.14,6603170,3.35387406988462,3.52872058537623,3.23863432103787,3.29029351879676,8308414.93132109,0.0,1.0
2016-10-14,4.01,4.21,4.0,4.15,4599251,3.18697512327898,3.34592650099863,3.179027554393,3.29824108768274,5786991.04843485,0.0,1.0
2016-10-17,4.15,4.19,4.06,4.06,3603533,3.29824108768274,3.33003136322667,3.2267129677089,3.2267129677089,4534132.45194479,0.0,1.0
2016-10-18,4.43,4.45,4.23,4.32,6984436,3.52077301649025,3.53666815426222,3.3618216387706,3.43334975874444,8788141.50616394,0.0,1.0
2016-10-19,4.38,4.5,4.321,4.47,5761260,3.48103517206034,3.57640599869213,3.43414451563304,3.55256329203418,7249084.69829232,0.0,1.0
2016-10-20,4.33,4.41,4.29,4.38,4159924,3.44129732763043,3.50487787871829,3.4095070520865,3.48103517206034,5234209.42891989,0.0,1.0
2016-10-21,4.34,4.39,4.275,4.39,3421758,3.44924489651641,3.48898274094632,3.39758569875752,3.48898274094632,4305414.71120195,0.0,1.0
2016-10-24,4.07,4.38,4.01,4.37,5278591,3.23466053659488,3.48103517206034,3.18697512327898,3.47308760317435,6641768.16297886,0.0,1.0
2016-10-25,4.22,4.29,4.11,4.17,4301933,3.35387406988462,3.4095070520865,3.26645081213881,3.3141362254547,5412891.74301781,0.0,1.0
2016-10-26,4.08,4.22,4.03,4.2,3238309,3.24260810548086,3.35387406988462,3.20287026105095,3.33797893211265,4074590.66597278,0.0,1.0
2016-10-27,4.03,4.17,3.97,4.13,4740945,3.20287026105095,3.3141362254547,3.15518484773505,3.28234594991077,5965277.01491436,0.0,1.0
2016-10-28,4.05,4.1411,3.9314,4.01,4711424,3.21876539882291,3.29116775137422,3.12450723183516,3.18697512327898,5928132.32271539,0.0,1.0
2016-10-31,4.15,4.15,4.03,4.07,3654252,3.29824108768274,3.29824108768274,3.20287026105095,3.23466053659488,4597949.45149223,0.0,1.0
2016-11-01,4.33,4.43,4.27,4.27,5091711,3.44129732763043,3.52077301649025,3.39361191431453,3.39361191431453,6406627.07432518,0.0,1.0
2016-11-02,4.14,4.45,4.1,4.4,8160143,3.29029351879676,3.53666815426222,3.25850324325283,3.4969303098323,10267470.6153128,0.0,1.0
2016-11-03,4.21,4.305,4.15,4.16,4709804,3.34592650099863,3.42142840541547,3.29824108768274,3.30618865656872,5926093.96353507,0.0,1.0
2016-11-04,4.17,4.22,4.055,4.2,5630211,3.3141362254547,3.35387406988462,3.22273918326591,3.33797893211265,7084192.76482179,0.0,1.0
2016-11-07,4.09,4.1356,4.03,4.06,3560278,3.25055567436684,3.28679658848693,3.20287026105095,3.2267129677089,4479707.00358374,0.0,1.0
2016-11-08,3.99,4.17,3.9,4.07,5268820,3.17107998550702,3.3141362254547,3.09955186553318,3.23466053659488,6629473.83733013,0.0,1.0
2016-11-09,4.1,4.47,3.99,4.47,6853963,3.25850324325283,3.55256329203418,3.17107998550702,3.55256329203418,8623974.32262417,0.0,1.0
2016-11-10,3.74,4.02,3.7,4.02,8970507,2.97239076335746,3.19492269216497,2.94060048781353,3.19492269216497,11287108.2071672,0.0,1.0
2016-11-11,3.39,3.69,3.36,3.69,9988788,2.69422585234807,2.93265291892754,2.67038314569012,2.93265291892754,12568356.6173521,0.0,1.0
2016-11-14,3.52,3.7,3.3,3.38,6766311,2.79754424786584,2.94060048781353,2.62269773237423,2.68627828346209,8513686.50850458,0.0,1.0
2016-11-15,3.57,3.61,3.38,3.42,5612045,2.83728209229575,2.86907236783968,2.68627828346209,2.71806855900602,7061335.4605812,0.0,1.0
2016-11-16,3.33,3.5,3.29,3.5,10007583,2.64654043903217,2.78164911009388,2.61475016348824,2.78164911009388,12592005.3585831,0.0,1.0
2016-11-17,3.28,3.44,3.2,3.41,9475563,2.60680259460226,2.73396369677798,2.5432220435144,2.71012099012003,11922593.1048078,0.0,1.0
2016-11-18,3.24,3.315,3.2,3.29,6749703,2.57501231905833,2.6346190857032,2.5432220435144,2.61475016348824,8492789.55216704,0.0,1.0
2016-11-21,3.22,3.35,3.18,3.31,4511401,2.55911718128637,2.66243557680414,2.52732690574244,2.63064530126021,5676454.10152652,0.0,1.0
2016-11-22,3.13,3.23,3.035,3.2,6418919,2.48758906131252,2.56706475017235,2.41208715689569,2.5432220435144,8076581.77247303,0.0,1.0
2016-11-23,3.05,3.12,2.93,3.01,10181402,2.42400851022466,2.47964149242654,2.32863768359287,2.39221823468073,12810712.490907,0.0,1.0
2016-11-25,3.08,3.1675,3.07,3.12,2473445,2.44785121688261,2.51739244463496,2.43990364799663,2.47964149242654,3112203.28566454,0.0,1.0
2016-11-28,3.3,3.3,3.13,3.14,6124710,2.62269773237423,2.62269773237423,2.48758906131252,2.49553663019851,7706394.35513724,0.0,1.0
2016-11-29,3.21,3.25,3.13,3.14,3944727,2.55116961240038,2.58295988794431,2.48758906131252,2.49553663019851,4963438.57674201,0.0,1.0
2016-11-30,3.07,3.24,3.04,3.17,8661118,2.43990364799663,2.57501231905833,2.41606094133868,2.51937933685645,10897820.609364,0.0,1.0
2016-12-01,3.09,3.2,2.96,3.03,7003255,2.45579878576859,2.5432220435144,2.35248039025082,2.4081133724527,8811820.44530872,0.0,1.0
2016-12-02,3.16,3.215,3.07,3.1,4912161,2.51143176797047,2.55514339684338,2.43990364799663,2.46374635465458,6180708.93183928,0.0,1.0
2016-12-05,3.09,3.17,2.97,3.03,7433765,2.45579878576859,2.51937933685645,2.3604279591368,2.4081133724527,9353508.1062478,0.0,1.0
2016-12-06,3.11,3.13,3.01,3.02,6342617,2.47169392354056,2.48758906131252,2.39221823468073,2.40016580356672,7980575.05507975,0.0,1.0
2016-12-07,3.09,3.255,2.97,3.0,11839262,2.45579878576859,2.58693367238731,2.3604279591368,2.38427066579475,14896708.8802231,0.0,1.0
2016-12-08,3.08,3.14,2.99,3.0,7809521,2.44785121688261,2.49553663019851,2.37632309690877,2.38427066579475,9826301.74338472,0.0,1.0
2016-12-09,2.9,3.04,2.9,3.02,7058223,2.30479497693493,2.41606094133868,2.30479497693493,2.40016580356672,8880983.73384206,0.0,1.0
2016-12-12,2.93,3.02,2.88,2.9,5709366,2.32863768359287,2.40016580356672,2.28889983916296,2.30479497693493,7183789.25921596,0.0,1.0
2016-12-13,3.01,3.06,2.89,2.93,6227742,2.39221823468073,2.43195607911065,2.29684740804894,2.32863768359287,7836033.99900587,0.0,1.0
2016-12-14,2.84,3.1,2.84,2.99,10065968,2.25710956361903,2.46374635465458,2.25710956361903,2.37632309690877,12665468.0750913,0.0,1.0
2016-12-15,2.64,2.74,2.6,2.725,13060954,2.09815818589938,2.17763387475921,2.06636791035545,2.16571252143023,16433898.4504258,0.0,1.0
2016-12-16,2.67,2.8,2.64,2.71,12256157,2.12200089255733,2.2253192880751,2.09815818589938,2.15379116810126,15421265.5163225,0.0,1.0
2016-12-19,2.73,2.87,2.72,2.78,8000967,2.16968630587322,2.28095227027698,2.16173873698724,2.20942415030314,10067187.9851355,0.0,1.0
2016-12-20,2.8,2.815,2.7,2.73,9026102,2.2253192880751,2.23724064140408,2.14584359921528,2.16968630587322,11357060.4161982,0.0,1.0
2016-12-21,2.73,2.83,2.72,2.8,3207037,2.16968630587322,2.24916199473305,2.16173873698724,2.2253192880751,4035242.78431409,0.0,1.0
2016-12-22,2.78,2.9,2.75,2.75,5337711,2.20942415030314,2.30479497693493,2.18558144364519,2.18558144364519,6716155.6905966,0.0,1.0
2016-12-23,2.84,2.85,2.79,2.81,5952096,2.25710956361903,2.26505713250501,2.21737171918912,2.23326685696108,7489203.40973451,0.0,1.0
2016-12-27,2.9,2.925,2.82,2.89,3521034,2.30479497693493,2.32466389914988,2.24121442584707,2.29684740804894,4430328.38156358,0.0,1.0
2016-12-28,3.0,3.01,2.905,2.94,4199700,2.38427066579475,2.39221823468073,2.30876876137792,2.33658525247886,5284257.43802889,0.0,1.0
2016-12-29,3.19,3.2,3.07,3.08,7006762,2.53527447462842,2.5432220435144,2.43990364799663,2.44785121688261,8816233.11546019,0.0,1.0
2016-12-30,3.01,3.27,3.01,3.24,7246546,2.39221823468073,2.59885502571628,2.39221823468073,2.57501231905833,9117940.47206194,0.0,1.0
2017-01-03,3.23,3.25,3.12,3.13,7533278,2.56706475017235,2.58295988794431,2.47964149242654,2.48758906131252,9478719.98100802,0.0,1.0
2017-01-04,3.2,3.29,3.16,3.28,7554782,2.5432220435144,2.61475016348824,2.51143176797047,2.60680259460226,9505777.31175721,0.0,1.0
2017-01-05,3.43,3.47,3.29,3.31,9673023,2.726016127892,2.75780640343593,2.61475016348824,2.63064530126021,12171046.440454,0.0,1.0
2017-01-06,3.24,3.385,3.165,3.37,9521805,2.57501231905833,2.69025206790508,2.51540555241346,2.6783307145761,11980776.9351884,0.0,1.0
2017-01-09,3.29,3.39,3.26,3.37,8650302,2.61475016348824,2.69422585234807,2.5909074568303,2.6783307145761,10884211.4162193,0.0,1.0
2017-01-10,3.27,3.39,3.21,3.35,5980748,2.59885502571628,2.69422585234807,2.55116961240038,2.66243557680414,7525254.68580526,0.0,1.0
2017-01-11,3.26,3.35,3.21,3.28,6236060,2.5909074568303,2.66243557680414,2.55116961240038,2.60680259460226,7846500.09262432,0.0,1.0
2017-01-12,3.38,3.49,3.315,3.41,10362789,2.68627828346209,2.77370154120789,2.6346190857032,2.71012099012003,13038942.0320437,0.0,1.0
2017-01-13,3.44,3.45,3.32,3.35,4298332,2.73396369677798,2.74191126566396,2.63859287014619,2.66243557680414,5408360.79770402,0.0,1.0
2017-01-17,3.6,3.63,3.52,3.53,9178067,2.8611247989537,2.88496750561165,2.79754424786584,2.80549181675182,11548269.8315302,0.0,1.0
2017-01-18,3.5,3.62,3.42,3.57,8707490,2.78164911009388,2.87701993672567,2.71806855900602,2.83728209229575,10956168.0117775,0.0,1.0
2017-01-19,3.45,3.5,3.38,3.43,6307660,2.74191126566396,2.78164911009388,2.68627828346209,2.726016127892,7936590.53540904,0.0,1.0
2017-01-20,3.47,3.53,3.37,3.4,5937316,2.75780640343593,2.80549181675182,2.6783307145761,2.70217342123405,7470606.52783006,0.0,1.0
2017-01-23,3.61,3.625,3.48,3.5,5890977,2.86907236783968,2.88099372116866,2.76575397232191,2.78164911009388,7412300.64754795,0.0,1.0
2017-01-24,3.56,3.65,3.5,3.6,7896751,2.82933452340977,2.90086264338361,2.78164911009388,2.8611247989537,9936058.57752032,0.0,1.0
2017-01-25,3.47,3.5,3.37,3.46,5004265,2.75780640343593,2.78164911009388,2.6783307145761,2.74985883454995,6296598.45896555,0.0,1.0
2017-01-26,3.42,3.47,3.37,3.41,5889314,2.71806855900602,2.75780640343593,2.6783307145761,2.71012099012003,7410208.18377208,0.0,1.0
2017-01-27,3.46,3.48,3.38,3.39,3581214,2.74985883454995,2.76575397232191,2.68627828346209,2.69422585234807,4506049.6503734,0.0,1.0
2017-01-30,3.39,3.48,3.35,3.46,5279614,2.69422585234807,2.76575397232191,2.66243557680414,2.74985883454995,6643055.34905384,0.0,1.0
2017-01-31,3.51,3.52,3.435,3.47,5314011,2.78959667897986,2.79754424786584,2.72998991233499,2.75780640343593,6686335.25073632,0.0,1.0
2017-02-01,3.5,3.52,3.42,3.47,4486835,2.78164911009388,2.79754424786584,2.71806855900602,2.75780640343593,5645544.02027724,0.0,1.0
2017-02-02,3.59,3.66,3.54,3.65,5344670,2.85317723006772,2.9088102122696,2.81343938563781,2.90086264338361,6724911.82734715,0.0,1.0
2017-02-03,3.58,3.58,3.5,3.56,5043952,2.84522966118174,2.84522966118174,2.78164911009388,2.82933452340977,6346534.48414426,0.0,1.0
2017-02-06,3.67,3.67,3.54,3.59,5141387,2.91675778115558,2.91675778115558,2.81343938563781,2.85317723006772,6469131.72286949,0.0,1.0
2017-02-07,3.61,3.69,3.54,3.66,5124022,2.86907236783968,2.93265291892754,2.81343938563781,2.9088102122696,6447282.2740014,0.0,1.0
2017-02-08,3.58,3.74,3.5,3.64,13274572,2.84522966118174,2.97239076335746,2.78164911009388,2.89291507449763,16702682.531526,0.0,1.0
2017-02-09,3.34,3.59,3.335,3.58,16679913,2.65448800791816,2.85317723006772,2.65051422347517,2.84522966118174,20987440.6114543,0.0,1.0
2017-02-10,3.47,3.48,3.32,3.35,4816676,2.75780640343593,2.76575397232191,2.63859287014619,2.66243557680414,6060565.27360888,0.0,1.0
2017-02-13,3.41,3.46,3.38,3.4,5188565,2.71012099012003,2.74985883454995,2.68627828346209,2.70217342123405,6528493.27188761,0.0,1.0
2017-02-14,3.46,3.51,3.4,3.47,5412500,2.74985883454995,2.78959667897986,2.70217342123405,2.75780640343593,6810258.68117516,0.0,1.0
2017-02-15,3.47,3.5,3.41,3.43,6550726,2.75780640343593,2.78164911009388,2.71012099012003,2.726016127892,8242427.45672053,0.0,1.0
2017-02-16,3.45,3.5,3.445,3.47,7883241,2.74191126566396,2.78164911009388,2.73793748122097,2.75780640343593,9919059.66855355,0.0,1.0
2017-02-17,3.27,3.44,3.26,3.44,7756696,2.59885502571628,2.73396369677798,2.5909074568303,2.73396369677798,9759834.87690285,0.0,1.0
2017-02-21,3.25,3.32,3.17,3.23,8596618,2.58295988794431,2.63859287014619,2.51937933685645,2.56706475017235,10816663.7160733,0.0,1.0
2017-02-22,3.22,3.25,3.11,3.22,7937423,2.55911718128637,2.58295988794431,2.47169392354056,2.55911718128637,9987233.97541051,0.0,1.0
2017-02-23,3.31,3.39,3.29,3.32,11110793,2.63064530126021,2.69422585234807,2.61475016348824,2.63859287014619,13980115.3779197,0.0,1.0
2017-02-24,3.25,3.36,3.21,3.35,8293757,2.58295988794431,2.67038314569012,2.55116961240038,2.66243557680414,10435589.9508189,0.0,1.0
2017-02-27,2.97,3.3,2.95,3.18,12344449,2.3604279591368,2.62269773237423,2.34453282136484,2.52732690574244,15532358.6081431,0.0,1.0
2017-02-28,3.09,3.26,3.03,3.05,12312876,2.45579878576859,2.5909074568303,2.4081133724527,2.42400851022466,15492631.9943157,0.0,1.0
2017-03-01,3.17,3.215,3.04,3.06,5255106,2.51937933685645,2.55514339684338,2.41606094133868,2.43195607911065,6612218.24609621,0.0,1.0
2017-03-02,3.05,3.2,3.045,3.11,6175348,2.42400851022466,2.5432220435144,2.42003472578167,2.47169392354056,7770109.43672569,0.0,1.0
2017-03-03,3.24,3.27,3.08,3.14,8891998,2.57501231905833,2.59885502571628,2.44785121688261,2.49553663019851,11188324.5399524,0.0,1.0
2017-03-06,3.11,3.25,3.05,3.25,7429126,2.47169392354056,2.58295988794431,2.42400851022466,2.58295988794431,9347671.10116288,0.0,1.0
2017-03-07,3.16,3.25,3.06,3.1,7807455,2.51143176797047,2.58295988794431,2.43195607911065,2.46374635465458,9823702.2063066,0.0,1.0
2017-03-08,3.04,3.1,3.01,3.04,8085978,2.44500280819388,2.49325944256612,2.42087449100775,2.44500280819388,10053719.7902681,0.036416,1.0
2017-03-09,2.95,3.03,2.94,3.0,9910375,2.3726178566355,2.4369600357985,2.36457508424013,2.41283171861238,12322088.0970093,0.0,1.0
2017-03-10,3.01,3.04,2.86,2.91,8629858,2.42087449100775,2.44500280819388,2.30023290507713,2.34044676705401,10729954.2692058,0.0,1.0
2017-03-13,3.12,3.14,3.0,3.04,8240982,2.50934498735687,2.52543053214762,2.41283171861238,2.44500280819388,10246444.3787312,0.0,1.0
2017-03-14,3.12,3.19,3.0332,3.11,9888065,2.50934498735687,2.56564439412449,2.43953372296502,2.5013022149615,12294348.9059651,0.0,1.0
2017-03-15,3.42,3.44,3.095,3.13,7999918,2.75062815921811,2.76671370400886,2.48923805636844,2.51738775975225,9946716.88658101,0.0,1.0
2017-03-16,3.47,3.59,3.42,3.5,8218839,2.79084202119498,2.88735528993948,2.75062815921811,2.81497033838111,10218912.8275303,0.0,1.0
2017-03-17,3.47,3.495,3.37,3.48,8646179,2.79084202119498,2.81094895218342,2.71041429724124,2.79888479359036,10750247.0229948,0.0,1.0
2017-03-20,3.5,3.5,3.415,3.48,4294412,2.81497033838111,2.81497033838111,2.74660677302042,2.79888479359036,5339467.27433157,0.0,1.0
2017-03-21,3.56,3.6,3.48,3.49,4196663,2.86322697275335,2.89539806233485,2.79888479359036,2.80692756598573,5217930.82496468,0.0,1.0
2017-03-22,3.6,3.62,3.53,3.58,4953507,2.89539806233485,2.9114836071256,2.83909865556723,2.8793125175441,6158954.59487176,0.0,1.0
2017-03-23,3.58,3.63,3.51,3.6,8369571,2.8793125175441,2.91952637952098,2.82301311077648,2.89539806233485,10406325.8147319,0.0,1.0
2017-03-24,3.52,3.61,3.5,3.56,4904870,2.83105588317186,2.90344083473023,2.81497033838111,2.86322697275335,6098481.66637264,0.0,1.0
2017-03-27,3.64,3.68,3.59,3.67,4898913,2.92756915191635,2.95974024149785,2.88735528993948,2.95169746910247,6091075.01639282,0.0,1.0
2017-03-28,3.56,3.69,3.46,3.67,6348669,2.86322697275335,2.96778301389322,2.78279924879961,2.95169746910247,7893632.55343535,0.0,1.0
2017-03-29,3.6,3.65,3.52,3.55,5364494,2.89539806233485,2.93561192431173,2.83105588317186,2.85518420035798,6669956.24927187,0.0,1.0
2017-03-30,3.48,3.6,3.47,3.57,5559449,2.79888479359036,2.89539806233485,2.79084202119498,2.87126974514873,6912354.00767681,0.0,1.0
2017-03-31,3.53,3.58,3.49,3.5,4149288,2.83909865556723,2.8793125175441,2.80692756598573,2.81497033838111,5159027.00713781,0.0,1.0
2017-04-03,3.62,3.65,3.51,3.53,4660107,2.9114836071256,2.93561192431173,2.82301311077648,2.83909865556723,5794155.01386069,0.0,1.0
2017-04-04,3.72,3.72,3.6,3.7,4733033,2.99191133107935,2.99191133107935,2.89539806233485,2.9758257862886,5884827.72771485,0.0,1.0
2017-04-05,3.73,3.76,3.61,3.66,5254471,2.99995410347472,3.02408242066085,2.90344083473023,2.9436546967071,6533158.89309743,0.0,1.0
2017-04-06,3.65,3.71,3.58,3.68,4139710,2.93561192431173,2.98386855868397,2.8793125175441,2.95974024149785,5147118.17827985,0.0,1.0
2017-04-07,3.73,3.85,3.66,3.78,6068355,2.99995410347472,3.09646737221922,2.9436546967071,3.0401679654516,7545103.48134422,0.0,1.0
2017-04-10,3.67,3.74,3.63,3.72,4142212,2.95169746910247,3.0079968758701,2.91952637952098,2.99191133107935,5150229.04587254,0.0,1.0
2017-04-11,3.78,3.82,3.68,3.75,8011674,3.0401679654516,3.07233905503309,2.95974024149785,3.01603964826547,9961333.73686853,0.0,1.0
2017-04-12,3.83,3.83,3.71,3.81,7354845,3.08038182742847,3.08038182742847,2.98386855868397,3.06429628263772,9144663.85276522,0.0,1.0
2017-04-13,4.05,4.24,3.99,4.0,19202466,3.25732282012671,3.41013549563883,3.20906618575446,3.21710895814984,23875431.3264458,0.0,1.0
2017-04-17,4.02,4.095,3.98,4.05,5508164,3.23319450294059,3.29351529590589,3.20102341335909,3.25732282012671,6848588.68214118,0.0,1.0
2017-04-18,4.06,4.09,3.92,4.03,9735718,3.26536559252208,3.28949390970821,3.15276677898684,3.24123727533596,12104927.9047099,0.0,1.0
2017-04-19,3.91,4.03,3.855,4.0,13035099,3.14472400659147,3.24123727533596,3.1004887584169,3.21710895814984,16207221.04171,0.0,1.0
2017-04-20,3.92,3.96,3.87,3.9,6470125,3.15276677898684,3.18493786856834,3.11255291700997,3.13668123419609,8044645.1570866,0.0,1.0
2017-04-21,3.84,3.94,3.8,3.92,7140140,3.08842459982384,3.16885232377759,3.05625351024234,3.15276677898684,8877709.88534539,0.0,1.0
2017-04-24,3.6,3.68,3.57,3.59,10948493,2.89539806233485,2.95974024149785,2.87126974514873,2.88735528993948,13612834.5572685,0.0,1.0
2017-04-25,3.53,3.6,3.5,3.58,9857001,2.83909865556723,2.89539806233485,2.81497033838111,2.8793125175441,12255725.4084037,0.0,1.0
2017-04-26,3.4,3.44,3.225,3.4,17541105,2.73454261442736,2.76671370400886,2.59379409750831,2.73454261442736,21809774.2142845,0.0,1.0
2017-04-27,3.27,3.37,3.22,3.37,9364442,2.62998657328749,2.71041429724124,2.58977271131062,2.71041429724124,11643301.0156865,0.0,1.0
2017-04-28,3.25,3.3,3.22,3.27,9395934,2.61390102849674,2.65411489047361,2.58977271131062,2.62998657328749,11682456.6680559,0.0,1.0
2017-05-01,3.14,3.26,3.1,3.24,7736931,2.52543053214762,2.62194380089212,2.49325944256612,2.60585825610137,9619731.38074817,0.0,1.0
2017-05-02,3.22,3.26,3.17,3.21,9261522,2.58977271131062,2.62194380089212,2.54955884933375,2.58172993891524,11515335.1912909,0.0,1.0
2017-05-03,3.22,3.32,3.18,3.19,11109638,2.58977271131062,2.67020043526436,2.55760162172912,2.56564439412449,13813194.5725446,0.0,1.0
2017-05-04,3.1,3.19,3.06,3.15,8656147,2.49325944256612,2.56564439412449,2.46108835298462,2.533473304543,10762640.7592712,0.0,1.0
2017-05-05,3.13,3.19,3.11,3.14,10751397,2.51738775975225,2.56564439412449,2.5013022149615,2.52543053214762,13367774.781471,0.0,1.0
2017-05-08,3.14,3.17,3.11,3.16,13207648,2.52543053214762,2.54955884933375,2.5013022149615,2.54151607693837,16421760.2472448,0.0,1.0
2017-05-09,3.16,3.17,3.11,3.13,11503793,2.54151607693837,2.54955884933375,2.5013022149615,2.51738775975225,14303268.1201023,0.0,1.0
2017-05-10,3.33,3.43,3.28,3.31,8217507,2.67824320765974,2.75867093161348,2.63802934568287,2.66215766286899,10217256.6821932,0.0,1.0
2017-05-11,3.48,3.52,3.34,3.35,9686110,2.79888479359036,2.83105588317186,2.68628598005511,2.69432875245049,12043247.6810739,0.0,1.0
2017-05-12,3.61,3.63,3.49,3.49,8727654,2.90344083473023,2.91952637952098,2.80692756598573,2.80692756598573,10851549.1561334,0.0,1.0
2017-05-15,3.61,3.68,3.54,3.67,7333775,2.90344083473023,2.95974024149785,2.84714142796261,2.95169746910247,9118466.41864148,0.0,1.0
2017-05-16,3.64,3.69,3.61,3.61,6756383,2.92756915191635,2.96778301389322,2.90344083473023,2.90344083473023,8400564.71557694,0.0,1.0
2017-05-17,3.8,3.86,3.72,3.73,10688737,3.05625351024234,3.10451014461459,2.99191133107935,2.99995410347472,13289866.3228952,0.0,1.0
2017-05-18,3.72,3.83,3.67,3.8,9388435,2.99191133107935,3.08038182742847,2.95169746910247,3.05625351024234,11673132.7687444,0.0,1.0
2017-05-19,3.78,3.86,3.76,3.79,9073429,3.0401679654516,3.10451014461459,3.02408242066085,3.04821073784697,11281469.3167472,0.0,1.0
2017-05-22,3.87,3.92,3.795,3.8,7806150,3.11255291700997,3.15276677898684,3.05223212404466,3.05625351024234,9705794.98742165,0.0,1.0
2017-05-23,3.8,3.96,3.755,3.91,9142739,3.05625351024234,3.18493786856834,3.02006103446316,3.14472400659147,11367646.0684851,0.0,1.0
2017-05-24,3.88,3.9,3.7142,3.75,10873910,3.12059568940534,3.13668123419609,2.98724652309003,3.01603964826547,13520101.6085617,0.0,1.0
2017-05-25,3.78,3.8,3.67,3.685,8271759,3.0401679654516,3.05625351024234,2.95169746910247,2.96376162769554,10284711.0341666,0.0,1.0
2017-05-26,3.81,3.84,3.7244,3.73,5947028,3.06429628263772,3.08842459982384,2.99545015093331,2.99995410347472,7394251.27014677,0.0,1.0
2017-05-30,3.62,3.71,3.61,3.67,6046573,2.9114836071256,2.98386855868397,2.90344083473023,2.95169746910247,7518020.7803436,0.0,1.0
2017-05-31,3.58,3.66,3.525,3.62,6097007,2.8793125175441,2.9436546967071,2.83507726936954,2.9114836071256,7580728.01302497,0.0,1.0
2017-06-01,3.66,3.71,3.52,3.52,8253489,2.9436546967071,2.98386855868397,2.83105588317186,2.83105588317186,10261994.9866374,0.0,1.0
2017-06-02,3.68,3.76,3.655,3.7,5131986,2.95974024149785,3.02408242066085,2.93963331050941,2.9758257862886,6380866.87987268,0.0,1.0
2017-06-05,3.81,3.82,3.73,3.75,4724558,3.06429628263772,3.07233905503309,2.99995410347472,3.01603964826547,5874290.31650466,0.0,1.0
2017-06-06,4.07,4.09,3.84,3.84,15810634,3.27340836491746,3.28949390970821,3.08842459982384,3.08842459982384,19658189.0208564,0.0,1.0
2017-06-07,3.93,3.96,3.835,3.93,11484580,3.16080955138221,3.18493786856834,3.08440321362616,3.16080955138221,14279379.5913021,0.0,1.0
2017-06-08,3.8,3.85,3.72,3.84,8644667,3.05625351024234,3.09646737221922,2.99191133107935,3.08842459982384,10748367.0742337,0.0,1.0
2017-06-09,3.75,3.81,3.71,3.71,5948134,3.01603964826547,3.06429628263772,2.98386855868397,2.98386855868397,7395626.41785161,0.0,1.0
2017-06-12,3.67,3.75,3.63,3.695,6538292,2.95169746910247,3.01603964826547,2.91952637952098,2.97180440009091,8129400.75708246,0.0,1.0
2017-06-13,3.65,3.675,3.58,3.58,7438353,2.93561192431173,2.95571885530016,2.8793125175441,2.8793125175441,9248493.72124194,0.0,1.0
2017-06-14,3.52,3.7799,3.49,3.73,12600035,2.83105588317186,3.04008753772764,2.80692756598573,2.99995410347472,15666283.1926542,0.0,1.0
2017-06-15,3.44,3.5186,3.4,3.48,9567004,2.76671370400886,2.8299298950365,2.73454261442736,2.79888479359036,11895156.9554573,0.0,1.0
2017-06-16,3.42,3.54,3.34,3.46,54243175,2.75062815921811,2.84714142796261,2.68628598005511,2.78279924879961,67443379.3889223,0.0,1.0
2017-06-19,3.45,3.49,3.3425,3.4,7317479,2.77475647640423,2.80692756598573,2.68829667315396,2.73454261442736,9098204.74866142,0.0,1.0
2017-06-20,3.42,3.43,3.3601,3.43,4046666,2.75062815921811,2.75867093161348,2.70245195256982,2.75867093161348,5031431.70174409,0.0,1.0
2017-06-21,3.54,3.56,3.43,3.44,4784976,2.84714142796261,2.86322697275335,2.75867093161348,2.76671370400886,5949411.17910018,0.0,1.0
2017-06-22,3.62,3.66,3.55,3.57,6848308,2.9114836071256,2.9436546967071,2.85518420035798,2.87126974514873,8514859.88082726,0.0,1.0
2017-06-23,3.64,3.67,3.6,3.65,6756421,2.92756915191635,2.95169746910247,2.89539806233485,2.93561192431173,8400611.96296644,0.0,1.0
2017-06-26,3.61,3.64,3.53,3.54,4136122,2.90344083473023,2.92756915191635,2.83909865556723,2.84714142796261,5142657.03002945,0.0,1.0
2017-06-27,3.59,3.68,3.58,3.65,4879869,2.88735528993948,2.95974024149785,2.8793125175441,2.93561192431173,6067396.61414069,0.0,1.0
2017-06-28,3.55,3.63,3.52,3.62,4479821,2.85518420035798,2.91952637952098,2.83105588317186,2.9114836071256,5569995.99115393,0.0,1.0
2017-06-29,3.41,3.43,3.38,3.4,6814227,2.74258538682274,2.75867093161348,2.71845706963661,2.73454261442736,8472485.1892102,0.0,1.0
2017-06-30,3.48,3.525,3.41,3.41,7336197,2.79888479359036,2.83507726936954,2.74258538682274,2.74258538682274,9121477.81804574,0.0,1.0
2017-07-03,3.41,3.44,3.33,3.4,3400073,2.74258538682274,2.76671370400886,2.67824320765974,2.73454261442736,4227488.77234843,0.0,1.0
2017-07-05,3.56,3.57,3.424,3.43,6757165,2.86322697275335,2.87126974514873,2.75384526817626,2.75867093161348,8401537.01711871,0.0,1.0
2017-07-06,3.55,3.59,3.5,3.53,6645089,2.85518420035798,2.88735528993948,2.81497033838111,2.83909865556723,8262187.05855906,0.0,1.0
2017-07-07,3.46,3.5,3.43,3.48,5299564,2.78279924879961,2.81497033838111,2.75867093161348,2.79888479359036,6589225.38084975,0.0,1.0
2017-07-10,3.69,3.7,3.46,3.5,5694461,2.96778301389322,2.9758257862886,2.78279924879961,2.81497033838111,7080221.49585496,0.0,1.0
2017-07-11,3.7,3.71,3.6,3.62,5025341,2.9758257862886,2.98386855868397,2.89539806233485,2.9114836071256,6248269.56795405,0.0,1.0
2017-07-12,3.74,3.78,3.67,3.71,4079668,3.0079968758701,3.0401679654516,2.95169746910247,2.98386855868397,5072464.81616988,0.0,1.0
2017-07-13,3.66,3.74,3.65,3.73,4740194,2.9436546967071,3.0079968758701,2.93561192431173,2.99995410347472,5893731.37393033,0.0,1.0
2017-07-14,3.74,3.82,3.73,3.77,4997145,3.0079968758701,3.07233905503309,2.99995410347472,3.03212519305622,6213212.00494727,0.0,1.0
2017-07-17,3.81,3.85,3.77,3.83,5599209,3.06429628263772,3.09646737221922,3.03212519305622,3.08038182742847,6961789.69731894,0.0,1.0
2017-07-18,3.78,3.87,3.74,3.85,4455205,3.0401679654516,3.11255291700997,3.0079968758701,3.09646737221922,5539389.62957871,0.0,1.0
2017-07-19,3.81,3.86,3.7703,3.81,3708352,3.06429628263772,3.10451014461459,3.03236647622808,3.06429628263772,4610788.19305228,0.0,1.0
2017-07-20,3.76,3.8,3.724,3.78,2514806,3.02408242066085,3.05625351024234,2.9951284400375,3.0401679654516,3126789.96293152,0.0,1.0
2017-07-21,3.78,3.85,3.76,3.79,2807225,3.0401679654516,3.09646737221922,3.02408242066085,3.04821073784697,3490369.81528215,0.0,1.0
2017-07-24,3.75,3.84,3.73,3.82,3277818,3.01603964826547,3.08842459982384,2.99995410347472,3.07233905503309,4075482.73016538,0.0,1.0
2017-07-25,3.73,3.82,3.7,3.78,4226902,2.99995410347472,3.07233905503309,2.9758257862886,3.0401679654516,5255528.55683309,0.0,1.0
2017-07-26,3.92,3.97,3.81,3.81,8424796,3.15276677898684,3.19298064096371,3.06429628263772,3.06429628263772,10474989.948547,0.0,1.0
2017-07-27,3.85,3.97,3.815,3.93,6450249,3.09646737221922,3.19298064096371,3.06831766883541,3.16080955138221,8019932.28567495,0.0,1.0
2017-07-28,4.04,4.05,3.905,3.93,5023422,3.24928004773133,3.25732282012671,3.14070262039378,3.16080955138221,6245883.57478447,0.0,1.0
2017-07-31,3.99,4.05,3.96,4.0,6506007,3.20906618575446,3.25732282012671,3.18493786856834,3.21710895814984,8089259.12629533,0.0,1.0
2017-08-01,4.02,4.07,3.97,3.97,4481731,3.23319450294059,3.27340836491746,3.19298064096371,3.19298064096371,5572370.79415233,0.0,1.0
2017-08-02,3.95,4.02,3.91,3.95,3990105,3.17689509617296,3.23319450294059,3.14472400659147,3.17689509617296,4961106.44918252,0.0,1.0
2017-08-03,3.98,4.0,3.94,3.94,3688849,3.20102341335909,3.21710895814984,3.16885232377759,3.16885232377759,4586539.09206912,0.0,1.0
2017-08-04,3.99,4.01,3.91,3.94,3976781,3.20906618575446,3.22515173054521,3.14472400659147,3.16885232377759,4944540.02240205,0.0,1.0
2017-08-07,3.95,4.0,3.92,3.98,2300008,3.17689509617296,3.21710895814984,3.15276677898684,3.20102341335909,2859720.36374266,0.0,1.0
2017-08-08,4.01,4.05,3.935,3.99,3581253,3.22515173054521,3.25732282012671,3.1648309375799,3.20906618575446,4452759.35206072,0.0,1.0
2017-08-09,4.12,4.22,4.08,4.1,5822817,3.31362222689433,3.39404995084808,3.28145113731283,3.29753668210358,7239813.23075699,0.0,1.0
2017-08-10,4.07,4.18,4.07,4.17,5964114,3.27340836491746,3.36187886126658,3.27340836491746,3.3538360888712,7415495.18848745,0.0,1.0
2017-08-11,4.14,4.155,4.09,4.12,3979222,3.32970777168508,3.34177193027814,3.28949390970821,3.31362222689433,4947575.04550105,0.0,1.0
2017-08-14,4.11,4.13,4.04,4.09,3040246,3.30557945449896,3.32166499928971,3.24928004773133,3.28949390970821,3780097.02443954,0.0,1.0
2017-08-15,3.96,4.02,3.94,3.98,3429449,3.18493786856834,3.23319450294059,3.16885232377759,3.20102341335909,4264013.49113432,0.0,1.0
2017-08-16,4.0,4.0475,3.92,3.94,4834749,3.21710895814984,3.25531212702787,3.15276677898684,3.16885232377759,6011296.55587477,0.0,1.0
2017-08-17,4.14,4.23,4.09,4.14,7620129,3.32970777168508,3.40209272324345,3.28949390970821,3.32970777168508,9474505.33895793,0.0,1.0
2017-08-18,4.32,4.365,4.19,4.22,11275912,3.47447767480182,3.51067015058101,3.36992163366195,3.39404995084808,14019931.7420505,0.0,1.0
2017-08-21,4.43,4.5,4.37,4.37,5042396,3.56294817115094,3.61924757791857,3.5146915367787,3.5146915367787,6269474.94237173,0.0,1.0
2017-08-22,4.28,4.455,4.28,4.45,5704996,3.44230658522032,3.58305510213938,3.44230658522032,3.57903371594169,7093320.21291683,0.0,1.0
2017-08-23,4.26,4.37,4.22,4.35,5250252,3.42622104042958,3.5146915367787,3.39404995084808,3.49860599198795,6527913.1895109,0.0,1.0
2017-08-24,4.12,4.23,4.1,4.23,4834327,3.31362222689433,3.40209272324345,3.29753668210358,3.40209272324345,6010771.86118089,0.0,1.0
2017-08-25,4.15,4.195,4.1,4.18,3105800,3.33775054408046,3.37394301985964,3.29753668210358,3.36187886126658,3861603.74473129,0.0,1.0
2017-08-28,4.36,4.37,4.2,4.21,5762753,3.50664876438332,3.5146915367787,3.37796440605733,3.3860071784527,7165132.5148952,0.0,1.0
2017-08-29,4.43,4.56,4.375,4.52,5633415,3.56294817115094,3.66750421229081,3.51871292297638,3.63533312270931,7004319.80798038,0.0,1.0
2017-08-30,4.4,4.48,4.365,4.46,2888480,3.53881985396482,3.60316203312782,3.51067015058101,3.58707648833707,3591398.41090265,0.0,1.0
2017-08-31,4.46,4.53,4.41,4.42,4873240,3.58707648833707,3.64337589510469,3.54686262636019,3.55490539875557,6059154.43137817,0.0,1.0
2017-09-01,4.45,4.49,4.38,4.49,2358953,3.57903371594169,3.61120480552319,3.52273430917407,3.61120480552319,2933009.76831899,0.0,1.0
2017-09-05,4.67,4.68,4.51,4.54,5324407,3.75597470863993,3.76401748103531,3.62729035031394,3.65141866750006,6620113.9834096,0.0,1.0
2017-09-06,4.56,4.69,4.52,4.66,5536512,3.66750421229081,3.77206025343068,3.63533312270931,3.74793193624456,6883835.23470596,0.0,1.0
2017-09-07,4.68,4.7,4.56,4.6,5866499,3.7835131613217,3.79968202098546,3.68650000333909,3.71883772266662,7256540.1914471,0.02424,1.0
2017-09-08,4.52,4.66,4.47,4.66,6028782,3.65416228401155,3.76734430165793,3.61374013485213,3.76734430165793,7457275.43607745,0.0,1.0
2017-09-11,4.39,4.45,4.38,4.41,4240400,3.54906469619706,3.59757127518837,3.54098026636518,3.56523355586083,5245144.16994059,0.0,1.0
2017-09-12,4.44,4.46,4.34,4.39,3520979,3.58948684535648,3.60565570502025,3.50864254703764,3.54906469619706,4355259.52135017,0.0,1.0
2017-09-13,4.28,4.45,4.27,4.45,4650344,3.46013596804634,3.59757127518837,3.45205153821445,3.59757127518837,5752222.60159848,0.0,1.0
2017-09-14,4.42,4.47,4.3,4.3,4613836,3.57331798569271,3.61374013485213,3.47630482771011,3.47630482771011,5707064.19122301,0.0,1.0
2017-09-15,4.35,4.46,4.34,4.44,10099124,3.51672697686953,3.60565570502025,3.50864254703764,3.58948684535648,12492067.1092602,0.0,1.0
2017-09-18,4.27,4.305,4.22,4.3,4181318,3.45205153821445,3.48034704262605,3.41162938905503,3.47630482771011,5172062.94933678,0.0,1.0
2017-09-19,4.36,4.39,4.27,4.27,3649869,3.52481140670141,3.54906469619706,3.45205153821445,3.45205153821445,4514689.44118406,0.0,1.0
2017-09-20,4.25,4.5,4.21,4.38,5909470,3.43588267855069,3.63799342434779,3.40354495922315,3.54098026636518,7309692.98130808,0.0,1.0
2017-09-21,4.27,4.35,4.23,4.27,4782022,3.45205153821445,3.51672697686953,3.41971381888692,3.45205153821445,5915101.12579655,0.0,1.0
2017-09-22,4.3,4.36,4.26,4.32,3114457,3.47630482771011,3.52481140670141,3.44396710838257,3.49247368737387,3852413.91757397,0.0,1.0
2017-09-25,4.41,4.445,4.25,4.27,3708001,3.56523355586083,3.59352906027242,3.43588267855069,3.45205153821445,4586595.56345719,0.0,1.0
2017-09-26,4.33,4.36,4.255,4.33,3233462,3.50055811720576,3.52481140670141,3.43992489346663,3.50055811720576,3999616.63004067,0.0,1.0
2017-09-27,4.28,4.31,4.23,4.25,3000916,3.46013596804634,3.48438925754199,3.41971381888692,3.43588267855069,3711969.87592714,0.0,1.0
2017-09-28,4.31,4.35,4.24,4.27,2920493,3.48438925754199,3.51672697686953,3.4277982487188,3.45205153821445,3612490.99903365,0.0,1.0
2017-09-29,4.31,4.37,4.31,4.33,2036548,3.48438925754199,3.53289583653329,3.48438925754199,3.50055811720576,2519099.11069809,0.0,1.0
2017-10-02,4.24,4.28,4.22,4.26,2206461,3.4277982487188,3.46013596804634,3.41162938905503,3.44396710838257,2729272.25034226,0.0,1.0
2017-10-03,4.31,4.34,4.2,4.23,2114567,3.48438925754199,3.50864254703764,3.39546052939127,3.41971381888692,2615604.37034213,0.0,1.0
2017-10-04,4.31,4.34,4.28,4.31,2007131,3.48438925754199,3.50864254703764,3.46013596804634,3.48438925754199,2482711.88165197,0.0,1.0
2017-10-05,4.25,4.31,4.23,4.28,2297648,3.43588267855069,3.48438925754199,3.41971381888692,3.46013596804634,2842065.60979522,0.0,1.0
2017-10-06,4.23,4.265,4.15,4.21,3905186,3.41971381888692,3.44800932329851,3.35503838023185,3.40354495922315,4830502.68381134,0.0,1.0
2017-10-09,4.21,4.225,4.14,4.14,3474553,3.40354495922315,3.41567160397098,3.34695395039996,3.34695395039996,4297833.08440232,0.0,1.0
2017-10-10,4.16,4.26,4.14,4.21,2471614,3.36312281006373,3.44396710838257,3.34695395039996,3.40354495922315,3057252.09000178,0.0,1.0
2017-10-11,4.05,4.2,3.96,4.19,8289257,3.27419408191301,3.39546052939127,3.20143421342605,3.38737609955938,10253360.0666657,0.0,1.0
2017-10-12,4.02,4.07,3.99,4.05,4299444,3.24994079241735,3.29036294157677,3.2256875029217,3.27419408191301,5318178.38661119,0.0,1.0
2017-10-13,4.12,4.12,4.01,4.09,4734930,3.33078509073619,3.33078509073619,3.24185636258547,3.30653180124054,5856850.88307161,0.0,1.0
2017-10-16,4.1,4.24,4.07,4.22,5775253,3.31461623107243,3.4277982487188,3.29036294157677,3.41162938905503,7143673.85220307,0.0,1.0
2017-10-17,4.13,4.17,4.075,4.09,5707565,3.33886952056808,3.37120723989561,3.29440515649272,3.30653180124054,7059947.47766884,0.0,1.0
2017-10-18,4.02,4.13,3.98,4.13,8141698,3.24994079241735,3.33886952056808,3.21760307308982,3.33886952056808,10070837.6092154,0.0,1.0
2017-10-19,4.05,4.11,4.03,4.08,2371582,3.27419408191301,3.32270066090431,3.25802522224924,3.29844737140866,2933517.94661731,0.0,1.0
2017-10-20,3.97,4.07,3.97,4.04,8682260,3.20951864325794,3.29036294157677,3.20951864325794,3.26610965208112,10739483.4027234,0.0,1.0
2017-10-23,3.95,4.01,3.92,3.94,6362527,3.19334978359417,3.24185636258547,3.16909649409852,3.18526535376228,7870099.84910376,0.0,1.0
2017-10-24,3.91,3.96,3.88,3.94,6574724,3.16101206426663,3.20143421342605,3.13675877477098,3.18526535376228,8132575.99697399,0.0,1.0
2017-10-25,3.965,3.99,3.9,3.93,3526470,3.20547642834199,3.2256875029217,3.15292763443475,3.1771809239304,4362051.58970154,0.0,1.0
2017-10-26,3.95,4.14,3.94,4.07,5694873,3.19334978359417,3.34695395039996,3.18526535376228,3.29036294157677,7044248.16397087,0.0,1.0
2017-10-27,3.95,3.98,3.88,3.94,4165876,3.19334978359417,3.21760307308982,3.13675877477098,3.18526535376228,5152962.03520786,0.0,1.0
2017-10-30,4.01,4.03,3.93,3.95,3758547,3.24185636258547,3.25802522224924,3.1771809239304,3.19334978359417,4649118.21632339,0.0,1.0
2017-10-31,3.97,4.01,3.94,3.99,3021692,3.20951864325794,3.24185636258547,3.18526535376228,3.2256875029217,3737668.65794645,0.0,1.0
2017-11-01,3.99,4.04,3.94,4.0,3756168,3.2256875029217,3.26610965208112,3.18526535376228,3.23377193275359,4646175.52271423,0.0,1.0
2017-11-02,4.05,4.0754,3.9,3.97,4156944,3.27419408191301,3.29472853368599,3.15292763443475,3.20951864325794,5141913.63700818,0.0,1.0
2017-11-03,3.96,3.99,3.87,3.96,3314911,3.20143421342605,3.2256875029217,3.1286743449391,3.20143421342605,4100364.6131313,0.0,1.0
2017-11-06,4.08,4.13,3.94,3.96,4897331,3.29844737140866,3.33886952056808,3.18526535376228,3.20143421342605,6057732.08728406,0.0,1.0
2017-11-07,4.01,4.05,3.98,4.02,4171406,3.24185636258547,3.27419408191301,3.21760307308982,3.24994079241735,5159802.34443808,0.0,1.0
2017-11-08,3.93,4.06,3.91,4.05,6823903,3.1771809239304,3.28227851174489,3.16101206426663,3.27419408191301,8440796.86743942,0.0,1.0
2017-11-09,3.97,4.0,3.9,3.96,5417083,3.20951864325794,3.23377193275359,3.15292763443475,3.20143421342605,6700637.04262198,0.0,1.0
2017-11-10,3.96,3.99,3.91,3.95,4482379,3.20143421342605,3.2256875029217,3.16101206426663,3.19334978359417,5544459.03200504,0.0,1.0
2017-11-13,3.84,3.96,3.8,3.95,5392257,3.10442105544344,3.20143421342605,3.07208333611591,3.19334978359417,6669928.63087713,0.0,1.0
2017-11-14,3.88,3.94,3.76,3.8,5567719,3.13675877477098,3.18526535376228,3.03974561678837,3.07208333611591,6886965.58171811,0.0,1.0
2017-11-15,3.87,3.94,3.86,3.92,4183219,3.1286743449391,3.18526535376228,3.12058991510721,3.16909649409852,5174414.38294375,0.0,1.0
2017-11-16,3.98,3.98,3.92,3.94,2349757,3.21760307308982,3.21760307308982,3.16909649409852,3.18526535376228,2906521.6086518,0.0,1.0
2017-11-17,4.05,4.06,3.98,3.98,4854471,3.27419408191301,3.28227851174489,3.21760307308982,3.21760307308982,6004716.59838592,0.0,1.0
2017-11-20,3.97,3.99,3.86,3.98,4032795,3.20951864325794,3.2256875029217,3.12058991510721,3.21760307308982,4988348.07631722,0.0,1.0
2017-11-21,3.99,4.02,3.925,3.96,2973124,3.2256875029217,3.24994079241735,3.17313870901446,3.20143421342605,3677592.68349931,0.0,1.0
2017-11-22,4.1,4.14,4.06,4.12,4490515,3.31461623107243,3.34695395039996,3.28227851174489,3.33078509073619,5554522.82149815,0.0,1.0
2017-11-24,4.08,4.16,4.07,4.12,1760902,3.29844737140866,3.36312281006373,3.29036294157677,3.33078509073619,2178140.00073972,0.0,1.0
2017-11-27,4.21,4.22,4.14,4.14,2167777,3.40354495922315,3.41162938905503,3.34695395039996,3.34695395039996,2681422.24631669,0.0,1.0
2017-11-28,4.19,4.25,4.16,4.2,2583306,3.38737609955938,3.43588267855069,3.36312281006373,3.39546052939127,3195409.01921341,0.0,1.0
2017-11-29,4.16,4.18,4.12,4.18,3567118,3.36312281006373,3.3792916697275,3.33078509073619,3.3792916697275,4412330.95490759,0.0,1.0
2017-11-30,4.23,4.29,4.17,4.2,4716799,3.41971381888692,3.46822039787822,3.37120723989561,3.39546052939127,5834423.82219404,0.0,1.0
2017-12-01,4.14,4.3,4.13,4.2,3859761,3.34695395039996,3.47630482771011,3.33886952056808,3.39546052939127,4774314.42942036,0.0,1.0
2017-12-04,4.04,4.12,4.01,4.07,3455935,3.26610965208112,3.33078509073619,3.24185636258547,3.29036294157677,4274803.63101209,0.0,1.0
2017-12-05,3.89,3.93,3.83,3.92,3819720,3.14484320460286,3.1771809239304,3.09633662561156,3.16909649409852,4724785.89020034,0.0,1.0
2017-12-06,3.76,3.79,3.68,3.72,6854097,3.03974561678837,3.06399890628402,2.9750701781333,3.00740789746084,8478145.20322548,0.0,1.0
2017-12-07,3.76,3.77,3.6701,3.68,4898577,3.03974561678837,3.04783004662026,2.96706659259974,2.9750701781333,6059273.32151568,0.0,1.0
2017-12-08,3.76,3.79,3.72,3.75,2528794,3.03974561678837,3.06399890628402,3.00740789746084,3.03166118695649,3127980.640053,0.0,1.0
2017-12-11,3.8,3.87,3.75,3.75,5016019,3.07208333611591,3.1286743449391,3.03166118695649,3.03166118695649,6204542.68799199,0.0,1.0
2017-12-12,3.71,3.74,3.68,3.72,4572921,2.99932346762895,3.0235767571246,2.9750701781333,3.00740789746084,5656454.56153875,0.0,1.0
2017-12-13,3.83,3.89,3.65,3.66,5691415,3.09633662561156,3.14484320460286,2.95081688863765,2.95890131846953,7039970.80604717,0.0,1.0
2017-12-14,3.8,3.81,3.68,3.78,4977698,3.07208333611591,3.08016776594779,2.9750701781333,3.05591447645214,6157141.69522331,0.0,1.0
2017-12-15,3.97,3.99,3.89,3.96,13138261,3.20951864325794,3.2256875029217,3.14484320460286,3.20143421342605,16251314.2833949,0.0,1.0
2017-12-18,4.05,4.16,4.0,4.14,4664574,3.27419408191301,3.36312281006373,3.23377193275359,3.34695395039996,5769824.33764655,0.0,1.0
2017-12-19,3.95,4.01,3.91,4.0,4523370,3.19334978359417,3.24185636258547,3.16101206426663,3.23377193275359,5595162.66955574,0.0,1.0
2017-12-20,4.06,4.09,4.0,4.03,3828723,3.28227851174489,3.30653180124054,3.23377193275359,3.25802522224924,4735922.11153841,0.0,1.0
2017-12-21,4.01,4.09,3.99,4.08,3610093,3.24185636258547,3.30653180124054,3.2256875029217,3.29844737140866,4465488.69255102,0.0,1.0
2017-12-22,4.05,4.08,4.0,4.03,1986467,3.27419408191301,3.29844737140866,3.23377193275359,3.25802522224924,2457151.63754112,0.0,1.0
2017-12-26,4.17,4.17,4.02,4.09,2703811,3.37120723989561,3.37120723989561,3.24994079241735,3.30653180124054,3344467.15009699,0.0,1.0
2017-12-27,4.31,4.38,4.24,4.27,6900516,3.48438925754199,3.54098026636518,3.4277982487188,3.45205153821445,8535562.98155405,0.0,1.0
2017-12-28,4.28,4.37,4.24,4.35,3873177,3.46013596804634,3.53289583653329,3.4277982487188,3.51672697686953,4790909.29174087,0.0,1.0
2017-12-29,4.3,4.35,4.25,4.31,2578400,3.47630482771011,3.51672697686953,3.43588267855069,3.48438925754199,3189340.56404462,0.0,1.0
2018-01-02,4.42,4.43,4.34,4.37,3443574,3.57331798569271,3.5814024155246,3.50864254703764,3.53289583653329,4259513.74631144,0.0,1.0
2018-01-03,4.39,4.47,4.32,4.44,6026542,3.54906469619706,3.61374013485213,3.49247368737387,3.58948684535648,7454504.67790825,0.0,1.0
2018-01-04,4.3,4.34,4.24,4.32,4354138,3.47630482771011,3.50864254703764,3.4277982487188,3.49247368737387,5385831.88987283,0.0,1.0
2018-01-05,4.31,4.38,4.28,4.28,2210447,3.48438925754199,3.54098026636518,3.46013596804634,3.46013596804634,2734202.71554869,0.0,1.0
2018-01-08,4.16,4.32,4.13,4.31,3142921,3.36312281006373,3.49247368737387,3.33886952056808,3.48438925754199,3887622.33745257,0.0,1.0
2018-01-09,4.14,4.18,4.12,4.14,2554787,3.34695395039996,3.3792916697275,3.33078509073619,3.34695395039996,3160132.5673262,0.0,1.0
2018-01-10,4.17,4.2,4.12,4.18,2202020,3.37120723989561,3.39546052939127,3.33078509073619,3.3792916697275,2723778.9748827,0.0,1.0
2018-01-11,4.22,4.28,4.19,4.22,3511071,3.41162938905503,3.46013596804634,3.38737609955938,3.41162938905503,4343003.86423392,0.0,1.0
2018-01-12,4.37,4.38,4.27,4.28,3486496,3.53289583653329,3.54098026636518,3.45205153821445,3.46013596804634,4312605.92583747,0.0,1.0
2018-01-16,4.3,4.39,4.2,4.38,3315392,3.47630482771011,3.54906469619706,3.39546052939127,3.54098026636518,4100959.5839703,0.0,1.0
2018-01-17,4.25,4.37,4.22,4.27,2915907,3.43588267855069,3.53289583653329,3.41162938905503,3.45205153821445,3606818.36646046,0.0,1.0
2018-01-18,4.21,4.33,4.18,4.3,2967018,3.40354495922315,3.50055811720576,3.3792916697275,3.47630482771011,3670039.89359702,0.0,1.0
2018-01-19,4.15,4.23,4.14,4.21,2083815,3.35503838023185,3.41971381888692,3.34695395039996,3.40354495922315,2577565.818905,0.0,1.0
2018-01-22,4.08,4.15,4.05,4.15,3913553,3.29844737140866,3.35503838023185,3.27419408191301,3.35503838023185,4840852.20774066,0.0,1.0
2018-01-23,4.23,4.26,4.06,4.09,2945060,3.41971381888692,3.44396710838257,3.28227851174489,3.30653180124054,3642879.04186521,0.0,1.0
2018-01-24,4.38,4.4,4.27,4.29,5214767,3.54098026636518,3.55714912602895,3.45205153821445,3.46822039787822,6450383.15433652,0.0,1.0
2018-01-25,4.33,4.5,4.3,4.44,5868913,3.50055811720576,3.63799342434779,3.47630482771011,3.58948684535648,7259526.17815266,0.0,1.0
2018-01-26,4.37,4.54,4.34,4.51,3483301,3.53289583653329,3.67033114367532,3.50864254703764,3.64607785417967,4308653.88460953,0.0,1.0
2018-01-29,4.2,4.4,4.18,4.35,4245952,3.39546052939127,3.55714912602895,3.3792916697275,3.51672697686953,5252011.69197424,0.0,1.0
2018-01-30,4.13,4.22,4.12,4.2,3554527,3.33886952056808,3.41162938905503,3.33078509073619,3.39546052939127,4396756.57271635,0.0,1.0
2018-01-31,4.28,4.33,4.17,4.2,3970238,3.46013596804634,3.50055811720576,3.37120723989561,3.39546052939127,4910968.46971432,0.0,1.0
2018-02-01,4.31,4.34,4.21,4.23,2819459,3.48438925754199,3.50864254703764,3.40354495922315,3.41971381888692,3487517.43614672,0.0,1.0
2018-02-02,4.15,4.28,4.13,4.24,5029297,3.35503838023185,3.46013596804634,3.33886952056808,3.4277982487188,6220966.85181815,0.0,1.0
2018-02-05,4.24,4.28,4.07,4.13,5547624,3.4277982487188,3.46013596804634,3.29036294157677,3.33886952056808,6862109.15966006,0.0,1.0
2018-02-06,4.14,4.29,4.14,4.19,5118554,3.34695395039996,3.46822039787822,3.34695395039996,3.38737609955938,6331372.90624142,0.0,1.0
2018-02-07,4.08,4.18,4.05,4.08,3788529,3.29844737140866,3.3792916697275,3.27419408191301,3.29844737140866,4686204.31963986,0.0,1.0
2018-02-08,3.93,4.06,3.89,3.94,7158080,3.1771809239304,3.28227851174489,3.14484320460286,3.18526535376228,8854155.6409698,0.0,1.0
2018-02-09,3.82,3.88,3.76,3.85,8630014,3.08825219577968,3.13675877477098,3.03974561678837,3.11250548527533,10674857.9423181,0.0,1.0
2018-02-12,4.03,4.08,3.8,3.82,6313897,3.25802522224924,3.29844737140866,3.07208333611591,3.08825219577968,7809947.18402872,0.0,1.0
2018-02-13,4.07,4.08,3.96,3.99,3719990,3.29036294157677,3.29844737140866,3.20143421342605,3.2256875029217,4601425.30439047,0.0,1.0
2018-02-14,4.12,4.15,3.77,3.8,6539172,3.33078509073619,3.35503838023185,3.04783004662026,3.07208333611591,8088600.10660287,0.0,1.0
2018-02-15,4.17,4.2,4.06,4.1,3856038,3.37120723989561,3.39546052939127,3.28227851174489,3.31461623107243,4769709.28090968,0.0,1.0
2018-02-16,4.09,4.24,4.03,4.14,5414458,3.30653180124054,3.4277982487188,3.25802522224924,3.34695395039996,6697390.06039247,0.0,1.0
2018-02-20,3.89,4.05,3.88,4.0,5579260,3.14484320460286,3.27419408191301,3.13675877477098,3.23377193275359,6901241.17101754,0.0,1.0
2018-02-21,3.93,4.1,3.92,3.94,6113305,3.1771809239304,3.31461623107243,3.16909649409852,3.18526535376228,7561825.78997705,0.0,1.0
2018-02-22,3.97,4.02,3.915,3.94,3991067,3.20951864325794,3.24994079241735,3.16505427918257,3.18526535376228,4936732.80985102,0.0,1.0
2018-02-23,3.97,4.0,3.94,3.95,1879417,3.20951864325794,3.23377193275359,3.18526535376228,3.19334978359417,2324736.60985691,0.0,1.0
2018-02-26,3.98,4.05,3.95,4.0,2068176,3.21760307308982,3.27419408191301,3.19334978359417,3.23377193275359,2558221.22649067,0.0,1.0
2018-02-27,3.85,3.96,3.78,3.95,3249458,3.11250548527533,3.20143421342605,3.05591447645214,3.19334978359417,4019402.81203821,0.0,1.0
2018-02-28,3.92,3.98,3.85,3.86,3997131,3.16909649409852,3.21760307308982,3.11250548527533,3.12058991510721,4944233.64803763,0.0,1.0
2018-03-01,3.98,4.01,3.8,3.86,4763010,3.21760307308982,3.24185636258547,3.07208333611591,3.12058991510721,5891584.31583547,0.0,1.0
2018-03-02,3.93,3.99,3.9,3.91,3879130,3.1771809239304,3.2256875029217,3.15292763443475,3.16101206426663,4798272.82896464,0.0,1.0
2018-03-05,3.95,3.98,3.88,3.89,3029023,3.19334978359417,3.21760307308982,3.13675877477098,3.14484320460286,3746736.70622251,0.0,1.0
2018-03-06,4.05,4.1,3.99,4.01,3450574,3.27419408191301,3.31461623107243,3.2256875029217,3.24185636258547,4268172.36559017,0.0,1.0
2018-03-07,3.99,4.03,3.93,4.03,3399190,3.2256875029217,3.25802522224924,3.1771809239304,3.25802522224924,4204613.15230176,0.0,1.0
2018-03-08,3.96,3.99,3.91,3.95,2069500,3.23589409558446,3.26040844479343,3.19503684690283,3.22772264584813,2532598.33539756,0.042625,1.0
2018-03-09,3.89,3.96,3.88,3.9,3344491,3.17869394743019,3.23589409558446,3.17052249769386,3.18686539716651,4092897.96537914,0.0,1.0
2018-03-12,3.92,3.94,3.8,3.84,2610277,3.20320829663916,3.21955119611181,3.10515089980327,3.13783669874856,3194386.6562583,0.0,1.0
2018-03-13,3.85,3.89,3.82,3.89,3348561,3.14600814848489,3.17869394743019,3.12149379927592,3.17869394743019,4097878.7217092,0.0,1.0
2018-03-14,3.76,3.83,3.74,3.83,4264917,3.07246510085797,3.12966524901224,3.05612220138532,3.12966524901224,5219290.50244444,0.0,1.0
2018-03-15,3.73,3.78,3.68,3.75,3417407,3.047950751649,3.08880800033062,3.00709350296737,3.06429365112164,4182130.60138969,0.0,1.0
2018-03-16,3.73,3.77,3.68,3.72,9377004,3.047950751649,3.08063655059429,3.00709350296737,3.03977930191267,11475324.8231052,0.0,1.0
2018-03-19,3.78,3.83,3.71,3.74,3084916,3.08880800033062,3.12966524901224,3.03160785217635,3.05612220138532,3775237.07486896,0.0,1.0
2018-03-20,3.81,3.85,3.77,3.78,5385686,3.11332234953959,3.14600814848489,3.08063655059429,3.08880800033062,6590857.40448126,0.0,1.0
2018-03-21,3.89,3.9,3.78,3.85,4766651,3.17869394743019,3.18686539716651,3.08880800033062,3.14600814848489,5833299.05195512,0.0,1.0
2018-03-22,3.98,4.02,3.87,3.87,4526567,3.25223699505711,3.2849227940024,3.16235104795754,3.16235104795754,5539490.72204181,0.0,1.0
2018-03-23,4.1,4.14,4.05,4.06,4483608,3.350294391893,3.3829801908383,3.30943714321138,3.3176085929477,5486918.65541203,0.0,1.0
2018-03-26,4.25,4.29,4.1,4.12,4898583,3.47286613793786,3.50555193688316,3.350294391893,3.36663729136565,5994753.87852468,0.0,1.0
2018-03-27,4.27,4.28,4.13,4.17,4067430,3.48920903741051,3.49738048714684,3.37480874110197,3.40749454004727,4977611.23331535,0.0,1.0
2018-03-28,4.06,4.2,4.04,4.2,5752157,3.3176085929477,3.43200888925624,3.30126569347505,3.43200888925624,7039334.73937929,0.0,1.0
2018-03-29,4.02,4.06,3.98,4.0,3200998,3.2849227940024,3.3176085929477,3.25223699505711,3.26857989452975,3917295.0985315,0.0,1.0
2018-04-02,4.02,4.11,4.01,4.05,4227206,3.2849227940024,3.35846584162932,3.27675134426608,3.30943714321138,5173140.79680242,0.0,1.0
2018-04-03,3.85,4.01,3.83,4.01,3707669,3.14600814848489,3.27675134426608,3.12966524901224,3.27675134426608,4537345.41561012,0.0,1.0
2018-04-04,3.84,3.97,3.82,3.95,3241022,3.13783669874856,3.24406554532078,3.12149379927592,3.22772264584813,3966275.39124759,0.0,1.0
2018-04-05,3.81,3.85,3.78,3.82,2249603,3.11332234953959,3.14600814848489,3.08880800033062,3.12149379927592,2753003.53375471,0.0,1.0
2018-04-06,3.9,3.95,3.86,3.93,3036225,3.18686539716651,3.22772264584813,3.15417959822121,3.21137974637548,3715650.34109324,0.0,1.0
2018-04-09,3.8,3.94,3.76,3.89,5793535,3.10515089980327,3.21955119611181,3.07246510085797,3.17869394743019,7089972.02081058,0.0,1.0
2018-04-10,3.72,3.82,3.7,3.82,4367140,3.03977930191267,3.12149379927592,3.02343640244002,3.12149379927592,5344388.25535063,0.0,1.0
2018-04-11,3.84,3.95,3.81,3.85,7349483,3.13783669874856,3.22772264584813,3.11332234953959,3.14600814848489,8994099.25674449,0.0,1.0
2018-04-12,3.77,3.82,3.75,3.82,3794783,3.08063655059429,3.12149379927592,3.06429365112164,3.12149379927592,4643953.18144237,0.0,1.0
2018-04-13,3.91,4.0,3.86,4.0,4681574,3.19503684690283,3.26857989452975,3.15417959822121,3.26857989452975,5729184.11183403,0.0,1.0
2018-04-16,3.92,3.95,3.86,3.94,2891986,3.20320829663916,3.22772264584813,3.15417959822121,3.21955119611181,3539134.53954726,0.0,1.0
2018-04-17,3.88,3.9,3.86,3.9,3681923,3.17052249769386,3.18686539716651,3.15417959822121,3.18686539716651,4505838.15456004,0.0,1.0
2018-04-18,3.92,4.0,3.89,3.92,5649979,3.20320829663916,3.26857989452975,3.17869394743019,3.20320829663916,6914292.05626054,0.0,1.0
2018-04-19,4.0,4.09,3.95,4.08,5274047,3.26857989452975,3.34212294215667,3.22772264584813,3.33395149242035,6454236.60449796,0.0,1.0
2018-04-20,4.02,4.02,3.91,3.94,3634443,3.2849227940024,3.2849227940024,3.19503684690283,3.21955119611181,4447733.40995281,0.0,1.0
2018-04-23,3.93,3.98,3.91,3.96,2400895,3.21137974637548,3.25223699505711,3.19503684690283,3.23589409558446,2938150.60665105,0.0,1.0
2018-04-24,3.95,3.99,3.91,3.93,3014670,3.22772264584813,3.26040844479343,3.19503684690283,3.21137974637548,3689271.91291277,0.0,1.0
2018-04-25,3.73,3.76,3.59,3.64,7289252,3.047950751649,3.07246510085797,2.93355045534045,2.97440770402208,8920390.18192478,0.0,1.0
2018-04-26,3.73,3.75,3.67,3.71,3644590,3.047950751649,3.06429365112164,2.99892205323105,3.03160785217635,4460151.03513244,0.0,1.0
2018-04-27,3.78,3.78,3.7,3.73,1553853,3.08880800033062,3.08880800033062,3.02343640244002,3.047950751649,1901563.4313856,0.0,1.0
2018-04-30,3.82,3.83,3.67,3.69,4370371,3.12149379927592,3.12966524901224,2.99892205323105,3.0152649527037,5348342.26608831,0.0,1.0
2018-05-01,3.87,3.88,3.72,3.78,2772655,3.16235104795754,3.17052249769386,3.03977930191267,3.08880800033062,3393100.47723205,0.0,1.0
2018-05-02,3.89,3.98,3.85,3.9,4020891,3.17869394743019,3.25223699505711,3.14600814848489,3.18686539716651,4920658.05915199,0.0,1.0
2018-05-03,3.94,3.96,3.86,3.95,2289234,3.21955119611181,3.23589409558446,3.15417959822121,3.22772264584813,2801502.88366055,0.0,1.0
2018-05-04,3.91,3.93,3.85,3.86,4173714,3.19503684690283,3.21137974637548,3.14600814848489,3.15417959822121,5107678.72859412,0.0,1.0
2018-05-07,3.83,3.92,3.83,3.86,1439172,3.12966524901224,3.20320829663916,3.12966524901224,3.15417959822121,1761219.91377182,0.0,1.0
2018-05-08,3.92,3.94,3.75,3.8,5638795,3.20320829663916,3.21955119611181,3.06429365112164,3.10515089980327,6900605.37842382,0.0,1.0
2018-05-09,3.87,3.92,3.83,3.88,2252784,3.16235104795754,3.20320829663916,3.12966524901224,3.17052249769386,2756896.3558397,0.0,1.0
2018-05-10,3.88,3.91,3.85,3.88,2695009,3.17052249769386,3.19503684690283,3.14600814848489,3.17052249769386,3298079.39467575,0.0,1.0
2018-05-11,3.86,3.92,3.85,3.9,1475299,3.15417959822121,3.20320829663916,3.14600814848489,3.18686539716651,1805431.1628962,0.0,1.0
2018-05-14,3.84,3.89,3.81,3.89,1718727,3.13783669874856,3.17869394743019,3.11332234953959,3.17869394743019,2103331.78990232,0.0,1.0
2018-05-15,3.68,3.73,3.67,3.72,3809262,3.00709350296737,3.047950751649,2.99892205323105,3.03977930191267,4661672.19149225,0.0,1.0
2018-05-16,3.63,3.71,3.62,3.7,3185206,2.96623625428575,3.03160785217635,2.95806480454943,3.02343640244002,3897969.27446163,0.0,1.0
2018-05-17,3.62,3.63,3.6,3.61,1762639,2.95806480454943,2.96623625428575,2.94172190507678,2.9498933548131,2157070.11225263,0.0,1.0
2018-05-18,3.62,3.66,3.51,3.56,3599276,2.95806480454943,2.99075060349473,2.86817885744986,2.90903610613148,4404696.98296033,0.0,1.0
2018-05-21,3.61,3.62,3.55,3.57,1693019,2.9498933548131,2.95806480454943,2.90086465639516,2.91720755586781,2071871.03222829,0.0,1.0
2018-05-22,3.6,3.64,3.59,3.64,2325739,2.94172190507678,2.97440770402208,2.93355045534045,2.97440770402208,2846176.71899937,0.0,1.0
2018-05-23,3.64,3.68,3.52,3.54,3651011,2.97440770402208,3.00709350296737,2.87635030718618,2.89269320665883,4468008.88191263,0.0,1.0
2018-05-24,3.63,3.67,3.6,3.63,2064107,2.96623625428575,2.99892205323105,2.94172190507678,2.96623625428575,2525998.52731697,0.0,1.0
2018-05-25,3.63,3.63,3.56,3.58,2711765,2.96623625428575,2.96623625428575,2.90903610613148,2.92537900560413,3318584.93596974,0.0,1.0
2018-05-29,3.56,3.63,3.51,3.53,2969527,2.90903610613148,2.96623625428575,2.86817885744986,2.88452175692251,3634027.12593289,0.0,1.0
2018-05-30,3.56,3.57,3.52,3.56,7570046,2.90903610613148,2.91720755586781,2.87635030718618,2.90903610613148,9264018.31286929,0.0,1.0
2018-05-31,3.57,3.65,3.57,3.63,3392553,2.91720755586781,2.9825791537584,2.91720755586781,2.96623625428575,4151714.94590384,0.0,1.0
2018-06-01,3.55,3.59,3.53,3.57,2686284,2.90086465639516,2.93355045534045,2.88452175692251,2.91720755586781,3287401.97477898,0.0,1.0
2018-06-04,3.61,3.63,3.58,3.62,3147530,2.9498933548131,2.96623625428575,2.92537900560413,2.95806480454943,3851862.40087649,0.0,1.0
2018-06-05,3.65,3.68,3.57,3.59,2897175,2.9825791537584,3.00709350296737,2.91720755586781,2.93355045534045,3545484.69792483,0.0,1.0
2018-06-06,3.63,3.66,3.59,3.64,1722573,2.96623625428575,2.99075060349473,2.93355045534045,2.97440770402208,2108038.42106827,0.0,1.0
2018-06-07,3.66,3.67,3.64,3.64,1770140,2.99075060349473,2.99892205323105,2.97440770402208,2.97440770402208,2166249.63393121,0.0,1.0
2018-06-08,3.63,3.68,3.62,3.63,1393121,2.96623625428575,3.00709350296737,2.95806480454943,2.96623625428575,1704863.94085885,0.0,1.0
2018-06-11,3.75,3.77,3.58,3.58,4363491,3.06429365112164,3.08063655059429,2.92537900560413,2.92537900560413,5339922.70747633,0.0,1.0
2018-06-12,3.71,3.73,3.65,3.7,3744952,3.03160785217635,3.047950751649,2.9825791537584,3.02343640244002,4582971.346385,0.0,1.0
2018-06-13,3.73,3.74,3.62,3.68,3505107,3.047950751649,3.05612220138532,2.95806480454943,3.00709350296737,4289455.49823162,0.0,1.0
2018-06-14,3.81,3.82,3.73,3.75,4552192,3.11332234953959,3.12149379927592,3.047950751649,3.06429365112164,5570849.90655236,0.0,1.0
2018-06-15,3.71,3.75,3.65,3.72,10981016,3.03160785217635,3.06429365112164,2.9825791537584,3.03977930191267,13438271.4871099,0.0,1.0
2018-06-18,3.66,3.69,3.6,3.64,2634888,2.99075060349473,3.0152649527037,2.94172190507678,2.97440770402208,3224504.93489201,0.0,1.0
2018-06-19,3.65,3.67,3.61,3.61,2053232,2.9825791537584,2.99892205323105,2.9498933548131,2.9498933548131,2512689.99535396,0.0,1.0
2018-06-20,3.61,3.64,3.6,3.62,2407581,2.9498933548131,2.97440770402208,2.94172190507678,2.95806480454943,2946332.75329056,0.0,1.0
2018-06-21,3.57,3.59,3.53,3.53,3067695,2.91720755586781,2.93355045534045,2.88452175692251,2.88452175692251,3754162.47910482,0.0,1.0
2018-06-22,3.54,3.6,3.54,3.58,3272876,2.89269320665883,2.94172190507678,2.89269320665883,2.92537900560413,4005257.45811193,0.0,1.0
2018-06-25,3.59,3.62,3.51,3.53,3523645,2.93355045534045,2.95806480454943,2.86817885744986,2.88452175692251,4312141.80310798,0.0,1.0
2018-06-26,3.53,3.55,3.5,3.54,3998981,2.88452175692251,2.90086465639516,2.86000740771353,2.89269320665883,4893845.19153732,0.0,1.0
2018-06-27,3.51,3.57,3.48,3.5,3376932,2.86817885744986,2.91720755586781,2.84366450824089,2.86000740771353,4132598.38702622,0.0,1.0
2018-06-28,3.53,3.55,3.45,3.48,6078327,2.88452175692251,2.90086465639516,2.81915015903191,2.84366450824089,7438492.79642525,0.0,1.0
2018-06-29,3.57,3.61,3.54,3.56,1984440,2.91720755586781,2.9498933548131,2.89269320665883,2.90903610613148,2428504.19941838,0.0,1.0
2018-07-02,3.54,3.55,3.5,3.52,2338096,2.89269320665883,2.90086465639516,2.86000740771353,2.87635030718618,2861298.88262851,0.0,1.0
2018-07-03,3.52,3.58,3.5,3.55,2016627,2.87635030718618,2.92537900560413,2.86000740771353,2.90086465639516,2467893.78270973,0.0,1.0
2018-07-05,3.65,3.67,3.61,3.64,2625073,2.9825791537584,2.99892205323105,2.9498933548131,2.97440770402208,3212493.60236632,0.0,1.0
2018-07-06,3.71,3.72,3.64,3.67,2343382,3.03160785217635,3.03977930191267,2.97440770402208,2.99892205323105,2867767.74699232,0.0,1.0
2018-07-09,3.65,3.75,3.63,3.72,3309471,2.9825791537584,3.06429365112164,2.96623625428575,3.03977930191267,4050041.43302562,0.0,1.0
2018-07-10,3.72,3.73,3.64,3.64,3512903,3.03977930191267,3.047950751649,2.97440770402208,2.97440770402208,4298996.03296116,0.0,1.0
2018-07-11,3.67,3.68,3.62,3.64,4595447,2.99892205323105,3.00709350296737,2.95806480454943,2.97440770402208,5623784.21000615,0.0,1.0
2018-07-12,3.59,3.66,3.58,3.66,3825632,2.93355045534045,2.99075060349473,2.92537900560413,2.99075060349473,4681705.35638737,0.0,1.0
2018-07-13,3.56,3.59,3.51,3.52,2476818,2.90903610613148,2.93355045534045,2.86817885744986,2.87635030718618,3031063.12823519,0.0,1.0
2018-07-16,3.57,3.58,3.51,3.53,2609096,2.91720755586781,2.92537900560413,2.86817885744986,2.88452175692251,3192941.38028144,0.0,1.0
2018-07-17,3.58,3.65,3.48,3.49,5179682,2.92537900560413,2.9825791537584,2.84366450824089,2.85183595797721,6338755.26025065,0.0,1.0
2018-07-18,3.58,3.62,3.53,3.55,3021090,2.92537900560413,2.95806480454943,2.88452175692251,2.90086465639516,3697128.5359199,0.0,1.0
2018-07-19,3.55,3.61,3.48,3.49,5935501,2.90086465639516,2.9498933548131,2.84366450824089,2.85183595797721,7263706.18620467,0.0,1.0
2018-07-20,3.61,3.62,3.55,3.6,2381307,2.9498933548131,2.95806480454943,2.90086465639516,2.94172190507678,2914179.34006793,0.0,1.0
2018-07-23,3.61,3.62,3.58,3.6,1842914,2.9498933548131,2.95806480454943,2.92537900560413,2.94172190507678,2255308.49416809,0.0,1.0
2018-07-24,3.64,3.67,3.59,3.64,3431369,2.97440770402208,2.99892205323105,2.93355045534045,2.97440770402208,4199216.92077062,0.0,1.0
2018-07-25,3.61,3.7,3.56,3.68,4011460,2.9498933548131,3.02343640244002,2.90903610613148,3.00709350296737,4909116.65547906,0.0,1.0
2018-07-26,3.57,3.67,3.55,3.61,4411508,2.91720755586781,2.99892205323105,2.90086465639516,2.9498933548131,5398684.61821359,0.0,1.0
2018-07-27,3.66,3.69,3.61,3.62,1830477,2.99075060349473,3.0152649527037,2.9498933548131,2.95806480454943,2240088.42869462,0.0,1.0
2018-07-30,3.68,3.72,3.65,3.68,2384546,3.00709350296737,3.03977930191267,2.9825791537584,3.00709350296737,2918143.14099006,0.0,1.0
2018-07-31,3.74,3.76,3.64,3.65,2846494,3.05612220138532,3.07246510085797,2.97440770402208,2.9825791537584,3483462.65577152,0.0,1.0
2018-08-01,3.7,3.72,3.64,3.69,2242483,3.02343640244002,3.03977930191267,2.97440770402208,3.0152649527037,2744290.26960973,0.0,1.0
2018-08-02,3.6,3.69,3.58,3.64,3739658,2.94172190507678,3.0152649527037,2.92537900560413,2.97440770402208,4576492.69183676,0.0,1.0
2018-08-03,3.64,3.67,3.56,3.59,4044667,2.97440770402208,2.99892205323105,2.90903610613148,2.93355045534045,4949754.48728555,0.0,1.0
2018-08-06,3.53,3.63,3.52,3.6,2922459,2.88452175692251,2.96623625428575,2.87635030718618,2.94172190507678,3576426.57582393,0.0,1.0
2018-08-07,3.52,3.59,3.51,3.58,2253182,2.87635030718618,2.93355045534045,2.86817885744986,2.92537900560413,2757383.41751523,0.0,1.0
2018-08-08,3.58,3.6,3.52,3.53,2679059,2.92537900560413,2.94172190507678,2.87635030718618,2.88452175692251,3278560.21446333,0.0,1.0
2018-08-09,3.58,3.63,3.56,3.59,1753910,2.92537900560413,2.96623625428575,2.90903610613148,2.93355045534045,2146387.79726366,0.0,1.0
2018-08-10,3.51,3.54,3.44,3.47,4085887,2.86817885744986,2.89269320665883,2.81097870929559,2.83549305850456,5000198.41257431,0.0,1.0
2018-08-13,3.36,3.47,3.34,3.47,6859116,2.74560711140499,2.83549305850456,2.72926421193234,2.83549305850456,8394001.33553942,0.0,1.0
2018-08-14,2.93,3.02,2.9,2.97,9535156,2.39423477274305,2.46777782036996,2.36972042353407,2.42692057168834,11668866.9791525,0.0,1.0
2018-08-15,2.68,2.76,2.57,2.76,8556591,2.18994852933494,2.25532012722553,2.10006258223537,2.25532012722553,10471325.5004966,0.0,1.0
2018-08-16,2.48,2.7,2.48,2.64,5787197,2.02651953460845,2.20629142880758,2.02651953460845,2.15726273038964,7082215.74719389,0.0,1.0
2018-08-17,2.49,2.53,2.36,2.37,9280479,2.03469098434477,2.06737678329007,1.92846213777256,1.93663358750888,11357200.1290612,0.0,1.0
2018-08-20,2.47,2.52,2.39,2.46,6286121,2.01834808487212,2.05920533355375,1.95297648698153,2.0101766351358,7692785.49442266,0.0,1.0
2018-08-21,2.54,2.54,2.44,2.46,4255532,2.07554823302639,2.07554823302639,1.99383373566315,2.0101766351358,5207805.39233201,0.0,1.0
2018-08-22,2.48,2.5,2.44,2.47,4587046,2.02651953460845,2.0428624340811,1.99383373566315,2.01834808487212,5613503.2925789,0.0,1.0
2018-08-23,2.41,2.45,2.39,2.45,3931303,1.96931938645418,2.00200518539947,1.95297648698153,2.00200518539947,4811022.67878397,0.0,1.0
2018-08-24,2.54,2.61,2.45,2.46,4547301,2.07554823302639,2.13274838118066,2.00200518539947,2.0101766351358,5564864.43254491,0.0,1.0
2018-08-27,2.59,2.61,2.54,2.55,2212122,2.11640548170802,2.13274838118066,2.07554823302639,2.08371968276272,2707135.29591511,0.0,1.0
2018-08-28,2.51,2.62,2.46,2.6,3785560,2.05103388381742,2.14091983091699,2.0101766351358,2.12457693144434,4632666.32256468,0.0,1.0
2018-08-29,2.52,2.58,2.49,2.52,2397880,2.05920533355375,2.10823403197169,2.03469098434477,2.05920533355375,2934460.93089302,0.0,1.0
2018-08-30,2.51,2.52,2.44,2.5,2126016,2.05103388381742,2.05920533355375,1.99383373566315,2.0428624340811,2601761.09332138,0.0,1.0
2018-08-31,2.49,2.52,2.45,2.49,3297808,2.03469098434477,2.05920533355375,2.00200518539947,2.03469098434477,4035768.567896,0.0,1.0
2018-09-04,2.39,2.4,2.32,2.39,3856654,1.95297648698153,1.96114793671785,1.89577633882726,1.95297648698153,4719669.24407072,0.0,1.0
2018-09-05,2.32,2.36,2.27,2.34,7285086,1.89577633882726,1.92846213777256,1.85491909014564,1.91211923829991,8915291.94338153,0.0,1.0
2018-09-06,2.31,2.37,2.29,2.31,5366423,1.89914297611862,1.94847136510872,1.88270017978859,1.89914297611862,6527384.87090385,0.01412,1.0
2018-09-07,2.35,2.38,2.3,2.32,4407463,1.93202856877869,1.95669276327373,1.89092157795361,1.90736437428364,5360965.26592637,0.0,1.0
2018-09-10,2.29,2.34,2.26,2.32,4522561,1.88270017978859,1.92380717061367,1.85803598529354,1.90736437428364,5500963.35103285,0.0,1.0
2018-09-11,2.29,2.32,2.2,2.23,4803509,1.88270017978859,1.90736437428364,1.80870759630345,1.8333717907985,5842691.1135873,0.0,1.0
2018-09-12,2.34,2.4,2.25,2.27,6095574,1.92380717061367,1.97313555960376,1.84981458712853,1.86625738345856,7414279.02852139,0.0,1.0
2018-09-13,2.37,2.39,2.3,2.32,5528490,1.94847136510872,1.96491416143875,1.89092157795361,1.90736437428364,6724513.14123824,0.0,1.0
2018-09-14,2.36,2.4,2.34,2.39,4726188,1.9402499669437,1.97313555960376,1.92380717061367,1.96491416143875,5748642.6336961,0.0,1.0
2018-09-17,2.37,2.39,2.31,2.33,5817514,1.94847136510872,1.96491416143875,1.89914297611862,1.91558577244865,7076064.05046178,0.0,1.0
2018-09-18,2.42,2.47,2.38,2.4,5121463,1.9895783559338,2.03068534675887,1.95669276327373,1.97313555960376,6229430.68466532,0.0,1.0
2018-09-19,2.5,2.56,2.45,2.47,5714473,2.05534954125392,2.10467793024402,2.01424255042884,2.03068534675887,6950731.35408605,0.0,1.0
2018-09-20,2.5,2.52,2.46,2.51,3516257,2.05534954125392,2.07179233758395,2.02246394859386,2.06357093941894,4276957.4340319,0.0,1.0
2018-09-21,2.44,2.5,2.42,2.45,10622680,2.00602115226383,2.05534954125392,1.9895783559338,2.01424255042884,12920770.6363164,0.0,1.0
2018-09-24,2.53,2.58,2.46,2.46,6067273,2.08001373574897,2.12112072657405,2.02246394859386,2.02246394859386,7379855.44334529,0.0,1.0
2018-09-25,2.55,2.62,2.55,2.57,3157836,2.096456532079,2.15400631923411,2.096456532079,2.11289932840903,3840996.30819179,0.0,1.0
2018-09-26,2.52,2.6,2.51,2.56,3308393,2.07179233758395,2.13756352290408,2.06357093941894,2.10467793024402,4024124.52674793,0.0,1.0
2018-09-27,2.44,2.47,2.41,2.46,3148121,2.00602115226383,2.03068534675887,1.98135695776878,2.02246394859386,3829179.58334158,0.0,1.0
2018-09-28,2.42,2.48,2.42,2.44,3672982,1.9895783559338,2.03890674492389,1.9895783559338,2.00602115226383,4467588.02612133,0.0,1.0
2018-10-01,2.43,2.47,2.42,2.43,1417172,1.99779975409881,2.03068534675887,1.9895783559338,1.99779975409881,1723760.32829849,0.0,1.0
2018-10-02,2.52,2.56,2.46,2.46,3746168,2.07179233758395,2.10467793024402,2.02246394859386,2.02246394859386,4556606.94788021,0.0,1.0
2018-10-03,2.46,2.51,2.44,2.49,3387411,2.02246394859386,2.06357093941894,2.00602115226383,2.04712814308891,4120237.13243128,0.0,1.0
2018-10-04,2.45,2.49,2.43,2.44,4678053,2.01424255042884,2.04712814308891,1.99779975409881,2.00602115226383,5690094.19821851,0.0,1.0
2018-10-05,2.48,2.5,2.45,2.46,2774999,2.03890674492389,2.05534954125392,2.01424255042884,2.02246394859386,3375337.07077755,0.0,1.0
2018-10-08,2.52,2.52,2.39,2.4,2920122,2.07179233758395,2.07179233758395,1.96491416143875,1.97313555960376,3551855.70798155,0.0,1.0
2018-10-09,2.51,2.59,2.5,2.51,3047756,2.06357093941894,2.12934212473906,2.05534954125392,2.06357093941894,3707101.80777892,0.0,1.0
2018-10-10,2.63,2.65,2.49,2.5,5756063,2.16222771739913,2.17867051372916,2.04712814308891,2.05534954125392,7001318.85655851,0.0,1.0
2018-10-11,2.79,2.82,2.61,2.63,10747832,2.29377008803938,2.31843428253442,2.14578492106909,2.16222771739913,13072997.7848962,0.0,1.0
2018-10-12,2.79,2.82,2.71,2.8,6136501,2.29377008803938,2.31843428253442,2.22799890271925,2.30199148620439,7464060.09881931,0.0,1.0
2018-10-15,2.97,3.0,2.86,2.86,13700591,2.44175525500966,2.46641944950471,2.35131987519449,2.35131987519449,16664551.1201486,0.0,1.0
2018-10-16,2.92,2.96,2.89,2.93,8820497,2.40064826418458,2.43353385684464,2.37598406968953,2.4088696623496,10728706.7515276,0.0,1.0
2018-10-17,2.87,2.94,2.83,2.92,4450351,2.3595412733595,2.41709106051461,2.32665568069944,2.40064826418458,5413131.57528056,0.0,1.0
2018-10-18,2.88,3.0,2.85,2.88,5759901,2.36776267152452,2.46641944950471,2.34309847702947,2.36776267152452,7005987.16226877,0.0,1.0
2018-10-19,2.92,2.94,2.85,2.91,5406987,2.40064826418458,2.41709106051461,2.34309847702947,2.39242686601956,6576724.41046369,0.0,1.0
2018-10-22,2.84,2.89,2.82,2.87,2029318,2.33487707886445,2.37598406968953,2.31843428253442,2.3595412733595,2468336.8440119,0.0,1.0
2018-10-23,3.01,3.02,2.96,2.99,6832914,2.47464084766972,2.48286224583474,2.43353385684464,2.45819805133969,8311133.77901576,0.0,1.0
2018-10-24,2.97,3.01,2.94,3.0,4124161,2.44175525500966,2.47464084766972,2.41709106051461,2.46641944950471,5016374.24343397,0.0,1.0
2018-10-25,2.77,2.99,2.76,2.97,6031786,2.27732729170934,2.45819805133969,2.26910589354433,2.44175525500966,7336691.25242824,0.0,1.0
2018-10-26,2.74,2.92,2.72,2.87,9866868,2.2526630972143,2.40064826418458,2.23622030088427,2.3595412733595,12001447.688042,0.0,1.0
2018-10-29,2.71,2.81,2.7,2.8,3746130,2.22799890271925,2.31021288436941,2.21977750455423,2.30199148620439,4556560.72703158,0.0,1.0
2018-10-30,2.75,2.79,2.67,2.75,4067848,2.26088449537931,2.29377008803938,2.19511331005919,2.26088449537931,4947878.5947989,0.0,1.0
2018-10-31,2.66,2.75,2.63,2.74,5222407,2.18689191189417,2.26088449537931,2.16222771739913,2.2526630972143,6352212.72000034,0.0,1.0
2018-11-01,2.76,2.78,2.71,2.74,4463003,2.26910589354433,2.28554868987436,2.22799890271925,2.2526630972143,5428520.68519356,0.0,1.0
2018-11-02,2.74,2.82,2.74,2.78,3567319,2.2526630972143,2.31843428253442,2.2526630972143,2.28554868987436,4339066.09119106,0.0,1.0
2018-11-05,2.84,2.91,2.79,2.83,4343290,2.33487707886445,2.39242686601956,2.29377008803938,2.32665568069944,5282909.19965646,0.0,1.0
2018-11-06,2.8,2.86,2.78,2.85,2429226,2.30199148620439,2.35131987519449,2.28554868987436,2.34309847702947,2954760.18949797,0.0,1.0
2018-11-07,2.83,2.9,2.8,2.85,4382437,2.32665568069944,2.38420546785455,2.30199148620439,2.34309847702947,5330525.18809814,0.0,1.0
2018-11-08,2.89,2.93,2.82,2.84,4935667,2.37598406968953,2.4088696623496,2.31843428253442,2.33487707886445,6003439.92704627,0.0,1.0
2018-11-09,2.8,2.85,2.71,2.73,6238099,2.30199148620439,2.34309847702947,2.22799890271925,2.24444169904928,7587637.61928577,0.0,1.0
2018-11-12,2.76,2.81,2.73,2.75,3266075,2.26910589354433,2.31021288436941,2.24444169904928,2.26088449537931,3972651.530123,0.0,1.0
2018-11-13,2.75,2.81,2.73,2.77,1845607,2.26088449537931,2.31021288436941,2.24444169904928,2.27732729170934,2244882.15137611,0.0,1.0
2018-11-14,2.81,2.84,2.7,2.74,3961327,2.31021288436941,2.33487707886445,2.21977750455423,2.2526630972143,4818313.04176038,0.0,1.0
2018-11-15,2.88,2.93,2.82,2.82,2592856,2.36776267152452,2.4088696623496,2.31843428253442,2.31843428253442,3153789.59631625,0.0,1.0
2018-11-16,2.96,2.98,2.93,2.93,1922835,2.43353385684464,2.44997665317467,2.4088696623496,2.4088696623496,2338817.51182201,0.0,1.0
2018-11-19,2.96,3.02,2.95,2.98,2095796,2.43353385684464,2.48286224583474,2.42531245867963,2.44997665317467,2549196.56965185,0.0,1.0
2018-11-20,2.96,2.99,2.89,2.99,3888494,2.43353385684464,2.45819805133969,2.37598406968953,2.45819805133969,4729723.48735841,0.0,1.0
2018-11-21,3.06,3.07,2.99,3.02,3598978,2.5157478384948,2.52396923665981,2.45819805133969,2.48286224583474,4377574.1397791,0.0,1.0
2018-11-23,3.05,3.09,3.03,3.07,1785819,2.50752644032978,2.54041203298985,2.49108364399975,2.52396923665981,2172159.72776888,0.0,1.0
2018-11-26,3.03,3.07,2.99,3.05,5931809,2.49108364399975,2.52396923665981,2.45819805133969,2.50752644032978,7215085.41605671,0.0,1.0
2018-11-27,2.95,3.01,2.93,3.01,2789855,2.42531245867963,2.47464084766972,2.4088696623496,2.47464084766972,3393406.9899103,0.0,1.0
2018-11-28,3.08,3.11,2.9,2.94,3865725,2.53219063482483,2.55685482931988,2.38420546785455,2.41709106051461,4702028.68467036,0.0,1.0
2018-11-29,3.07,3.14,3.05,3.12,2707929,2.52396923665981,2.58151902381493,2.50752644032978,2.56507622748489,3293757.27296969,0.0,1.0
2018-11-30,2.93,3.0,2.9,3.0,3723842,2.4088696623496,2.46641944950471,2.38420546785455,2.46641944950471,4529450.98297996,0.0,1.0
2018-12-03,2.98,3.03,2.93,2.99,3874321,2.44997665317467,2.49108364399975,2.4088696623496,2.45819805133969,4712484.32716264,0.0,1.0
2018-12-04,3.09,3.1,3.0,3.0,4671997,2.54041203298985,2.54863343115486,2.46641944950471,2.46641944950471,5682728.05455479,0.0,1.0
2018-12-06,3.11,3.13,3.05,3.07,3224414,2.55685482931988,2.57329762564991,2.50752644032978,2.52396923665981,3921977.66764389,0.0,1.0
2018-12-07,3.17,3.22,3.09,3.14,4237319,2.60618321830997,2.64729020913505,2.54041203298985,2.58151902381493,5154012.63258476,0.0,1.0
2018-12-10,3.09,3.14,3.04,3.09,3786729,2.54041203298985,2.58151902381493,2.49930504216477,2.54041203298985,4605942.83842567,0.0,1.0
2018-12-11,3.11,3.13,3.0,3.02,4467853,2.55685482931988,2.57329762564991,2.46641944950471,2.48286224583474,5434419.92508275,0.0,1.0
2018-12-12,3.23,3.25,3.19,3.19,5269695,2.65551160730007,2.6719544036301,2.62262601464,2.62262601464,6409730.91708901,0.0,1.0
2018-12-13,3.26,3.28,3.24,3.26,2707762,2.68017580179511,2.69661859812514,2.66373300546508,2.68017580179511,3293554.1445034,0.0,1.0
2018-12-14,3.22,3.29,3.19,3.24,3103876,2.64729020913505,2.70483999629016,2.62262601464,2.66373300546508,3775362.70315656,0.0,1.0
2018-12-17,3.31,3.32,3.24,3.25,2978390,2.72128279262019,2.72950419078521,2.66373300546508,2.6719544036301,3622729.29764413,0.0,1.0
2018-12-18,3.37,3.41,3.29,3.3,3317294,2.77061118161029,2.80349677427035,2.70483999629016,2.71306139445518,4034951.15236724,0.0,1.0
2018-12-19,3.13,3.43,3.12,3.36,7794343,2.57329762564991,2.81993957060038,2.56507622748489,2.76238978344527,9480556.52281515,0.0,1.0
2018-12-20,3.42,3.46,3.3,3.35,5923959,2.81171817243536,2.84460376509543,2.71306139445518,2.75416838528025,7205537.16180307,0.0,1.0
2018-12-21,3.38,3.38,3.27,3.34,15585534,2.7788325797753,2.7788325797753,2.68839719996013,2.74594698711524,18957279.1478714,0.0,1.0
2018-12-24,3.56,3.58,3.4,3.41,2375690,2.92681774674558,2.94326054307562,2.79527537610533,2.80349677427035,2889642.31182625,0.0,1.0
2018-12-26,3.48,3.6,3.41,3.58,1731578,2.86104656142546,2.95970333940565,2.80349677427035,2.94326054307562,2106184.33172151,0.0,1.0
2018-12-27,3.44,3.45,3.37,3.4,3126107,2.8281609687654,2.83638236693041,2.77061118161029,2.79527537610533,3802403.11593525,0.0,1.0
2018-12-28,3.46,3.5,3.43,3.43,4898402,2.84460376509543,2.87748935775549,2.81993957060038,2.81993957060038,5958113.08694918,0.0,1.0
2018-12-31,3.52,3.54,3.4,3.46,2672331,2.89393215408552,2.91037495041555,2.79527537610533,2.84460376509543,3250458.06852113,0.0,1.0
2019-01-02,3.51,3.56,3.46,3.47,3171072,2.88571075592051,2.92681774674558,2.84460376509543,2.85282516326044,3857095.75956773,0.0,1.0
2019-01-03,3.7,3.74,3.53,3.53,6151753,3.0419173210558,3.07480291371587,2.90215355225054,2.90215355225054,7482611.6878482,0.0,1.0
2019-01-04,3.67,3.7,3.6,3.67,5911234,3.01725312656076,3.0419173210558,2.95970333940565,3.01725312656076,7190059.25920718,0.0,1.0
2019-01-07,3.64,3.7,3.6,3.68,4216693,2.99258893206571,3.0419173210558,2.95970333940565,3.02547452472577,5128924.44249105,0.0,1.0
2019-01-08,3.66,3.69,3.52,3.54,4900911,3.00903172839574,3.03369592289079,2.89393215408552,2.91037495041555,5961164.87929599,0.0,1.0
2019-01-09,3.73,3.79,3.63,3.64,4708685,3.06658151555085,3.11590990454094,2.98436753390069,2.99258893206571,5727353.06755578,0.0,1.0
2019-01-10,3.61,3.73,3.58,3.65,3121083,2.96792473757066,3.06658151555085,2.94326054307562,3.00081033023072,3796292.23321292,0.0,1.0
2019-01-11,3.69,3.75,3.62,3.64,5159392,3.03369592289079,3.08302431188088,2.97614613573568,2.99258893206571,6275565.17327507,0.0,1.0
2019-01-14,3.6,3.7,3.58,3.68,3074969,2.95970333940565,3.0419173210558,2.94326054307562,3.02547452472577,3740202.01707884,0.0,1.0
2019-01-15,3.55,3.65,3.51,3.62,2733870,2.91859634858057,3.00081033023072,2.88571075592051,2.97614613573568,3325310.30017907,0.0,1.0
2019-01-16,3.59,3.68,3.54,3.56,5047126,2.95148194124063,3.02547452472577,2.91037495041555,2.92681774674558,6139011.75772865,0.0,1.0
2019-01-17,3.72,3.74,3.56,3.57,5575633,3.05836011738583,3.07480291371587,2.92681774674558,2.9350391449106,6781854.96929934,0.0,1.0
2019-01-18,3.58,3.67,3.58,3.61,7286916,2.94326054307562,3.01725312656076,2.94326054307562,2.96792473757066,8863353.71884532,0.0,1.0
2019-01-22,3.73,3.82,3.65,3.77,11118604,3.06658151555085,3.14057409903599,3.00081033023072,3.09946710821091,13523981.9028748,0.0,1.0
2019-01-23,3.72,3.78,3.71,3.73,3306341,3.05836011738583,3.10768850637593,3.05013871922082,3.06658151555085,4021628.60092265,0.0,1.0
2019-01-24,3.75,3.78,3.73,3.73,1595726,3.08302431188088,3.10768850637593,3.06658151555085,3.06658151555085,1940942.36524178,0.0,1.0
2019-01-25,3.79,3.87,3.78,3.81,2768674,3.11590990454094,3.18168108986107,3.10768850637593,3.13235270087098,3367643.73215918,0.0,1.0
2019-01-28,3.85,3.86,3.8,3.82,2593213,3.16523829353104,3.17345969169605,3.12413130270596,3.14057409903599,3154223.82902562,0.0,1.0
2019-01-29,4.02,4.02,3.96,3.99,5153186,3.30500206233631,3.30500206233631,3.25567367334621,3.28033786784126,6268016.57889314,0.0,1.0
2019-01-30,4.03,4.08,3.93,4.02,4943322,3.31322346050132,3.3543304513264,3.23100947885116,3.30500206233631,6012750.99536621,0.0,1.0
2019-01-31,4.1,4.14,4.04,4.09,5442148,3.37077324765643,3.40365884031649,3.32144485866634,3.36255184949141,6619492.07515315,0.0,1.0
2019-02-01,4.0,4.07,3.92,4.07,3881540,3.28855926600627,3.34610905316138,3.22278808068615,3.34610905316138,4721265.07206162,0.0,1.0
2019-02-04,3.88,3.93,3.8,3.84,4544531,3.18990248802609,3.23100947885116,3.12413130270596,3.15701689536602,5527686.29956183,0.0,1.0
2019-02-05,3.81,3.81,3.74,3.78,5313361,3.13235270087098,3.13235270087098,3.07480291371587,3.10768850637593,6462843.5375017,0.0,1.0
2019-02-06,3.67,3.77,3.66,3.7,4747562,3.01725312656076,3.09946710821091,3.00903172839574,3.0419173210558,5774640.64470467,0.0,1.0
2019-02-07,3.62,3.67,3.57,3.59,4140356,2.97614613573568,3.01725312656076,2.9350391449106,2.95148194124063,5036072.83931139,0.0,1.0
2019-02-08,3.62,3.66,3.53,3.56,6653999,2.97614613573568,3.00903172839574,2.90215355225054,2.92681774674558,8093512.6440106,0.0,1.0
2019-02-11,3.65,3.71,3.48,3.49,8383726,3.00081033023072,3.05013871922082,2.86104656142546,2.86926795959047,10197445.5338693,0.0,1.0
2019-02-12,3.78,3.78,3.63,3.64,6405330,3.10768850637593,3.10768850637593,2.98436753390069,2.99258893206571,7791047.05967951,0.0,1.0
2019-02-13,3.69,3.81,3.67,3.69,7270584,3.03369592289079,3.13235270087098,3.01725312656076,3.03369592289079,8843488.48464527,0.0,1.0
2019-02-14,3.84,3.84,3.68,3.68,4470565,3.15701689536602,3.15701689536602,3.02547452472577,3.02547452472577,5437718.63406822,0.0,1.0
2019-02-15,3.91,3.94,3.7,3.71,7095877,3.21456668252113,3.23923087701618,3.0419173210558,3.05013871922082,8630985.70045533,0.0,1.0
2019-02-19,4.22,4.25,3.93,3.93,11783033,3.46943002563662,3.49409422013167,3.23100947885116,3.23100947885116,14332152.2245937,0.0,1.0
2019-02-20,4.39,4.45,4.25,4.26,13132378,3.60919379444189,3.65852218343198,3.49409422013167,3.50231561829668,15973411.9871263,0.0,1.0
2019-02-21,4.16,4.23,4.11,4.16,8908861,3.42010163664653,3.47765142380163,3.37899464582145,3.42010163664653,10836187.2532943,0.0,1.0
2019-02-22,4.16,4.25,4.12,4.16,6836010,3.42010163664653,3.49409422013167,3.38721604398646,3.42010163664653,8314899.56183985,0.0,1.0
2019-02-25,4.15,4.21,4.12,4.17,5049042,3.41188023848151,3.4612086274716,3.38721604398646,3.42832303481154,6141342.26156941,0.0,1.0
2019-02-26,4.2,4.2,4.1,4.17,5128981,3.45298722930659,3.45298722930659,3.37077324765643,3.42832303481154,6238575.11466264,0.0,1.0
2019-02-27,4.16,4.21,4.07,4.18,4659808,3.42010163664653,3.4612086274716,3.34610905316138,3.43654443297656,5667902.10919204,0.0,1.0
2019-02-28,4.13,4.17,4.09,4.12,4417483,3.39543744215148,3.42832303481154,3.36255184949141,3.38721604398646,5373152.97390364,0.0,1.0
2019-03-01,3.92,4.09,3.91,4.05,4832440,3.22278808068615,3.36255184949141,3.21456668252113,3.32966625683135,5877880.99177992,0.0,1.0
2019-03-04,3.87,3.87,3.75,3.86,4868956,3.18168108986107,3.18168108986107,3.08302431188088,3.17345969169605,5922296.794624,0.0,1.0
2019-03-05,3.82,3.85,3.75,3.8,4756973,3.14057409903599,3.16523829353104,3.08302431188088,3.12413130270596,5786087.60276595,0.0,1.0
2019-03-06,3.72,3.82,3.7,3.8,4365224,3.05836011738583,3.14057409903599,3.0419173210558,3.12413130270596,5309588.36001307,0.0,1.0
2019-03-07,3.73,3.77,3.69,3.7,3520781,3.06658151555085,3.09946710821091,3.03369592289079,3.0419173210558,4282460.14769348,0.0,1.0
2019-03-08,3.9,3.93,3.75,3.81,10433657,3.20634528435612,3.23100947885116,3.08302431188088,3.13235270087098,12690854.7555793,0.0,1.0
2019-03-11,3.86,3.89,3.77,3.86,4954412,3.17345969169605,3.1981238861911,3.09946710821091,3.17345969169605,6026240.18513347,0.0,1.0
2019-03-12,3.98,3.99,3.86,3.88,4510212,3.27211646967624,3.28033786784126,3.17345969169605,3.18990248802609,5485942.79157066,0.0,1.0
2019-03-13,4.0,4.01,3.89,3.98,5474189,3.28855926600627,3.29678066417129,3.1981238861911,3.27211646967624,6658464.7649036,0.0,1.0
2019-03-14,3.87,3.94,3.85,3.89,3288283,3.19328230481172,3.25104193306413,3.17677955388246,3.20978505574098,3985133.16245941,0.014111,1.0
2019-03-15,3.92,3.94,3.85,3.9,13482983,3.23453918213487,3.25104193306413,3.17677955388246,3.21803643120561,16340285.3958058,0.0,1.0
2019-03-18,3.92,4.0,3.9,3.94,4372207,3.23453918213487,3.30055018585191,3.21803643120561,3.25104193306413,5298761.42316131,0.0,1.0
2019-03-19,3.87,4.01,3.84,4.0,3937298,3.19328230481172,3.30880156131654,3.16852817841783,3.30055018585191,4771686.87436121,0.0,1.0
2019-03-20,4.02,4.04,3.84,3.88,3998731,3.31705293678117,3.33355568771043,3.16852817841783,3.20153368027635,4846138.70395415,0.0,1.0
2019-03-21,4.1,4.11,3.98,4.02,3009634,3.38306394049821,3.39131531596284,3.28404743492265,3.31705293678117,3647433.10118543,0.0,1.0
2019-03-22,4.14,4.19,4.1,4.15,3573845,3.41606944235673,3.45732631967988,3.38306394049821,3.42432081782136,4331211.22086807,0.0,1.0
2019-03-25,4.16,4.22,4.07,4.1,3144265,3.43257219328599,3.48208044607377,3.35830981410432,3.38306394049821,3810594.98925744,0.0,1.0
2019-03-26,4.06,4.09,4.01,4.07,2902866,3.35005843863969,3.37481256503358,3.30880156131654,3.35830981410432,3518038.91659443,0.0,1.0
2019-03-27,3.96,4.01,3.91,3.97,4921282,3.26754468399339,3.30880156131654,3.22628780667024,3.27579605945802,5964195.93447844,0.0,1.0
2019-03-28,3.72,3.82,3.71,3.81,5009113,3.06951167284228,3.15202542748857,3.06126029737765,3.14377405202395,6070640.00598686,0.0,1.0
2019-03-29,3.73,3.79,3.7,3.77,3056351,3.07776304830691,3.12727130109469,3.05300892191302,3.11076855016543,3704050.32845894,0.0,1.0
2019-04-01,3.66,3.8,3.61,3.79,4488917,3.0200034200545,3.13552267655932,2.97874654273135,3.12727130109469,5440204.5080146,0.0,1.0
2019-04-02,3.7,3.78,3.66,3.75,3886245,3.05300892191302,3.11901992563006,3.0200034200545,3.09426579923617,4709814.76562146,0.0,1.0
2019-04-03,3.82,3.84,3.75,3.75,3328041,3.15202542748857,3.16852817841783,3.09426579923617,3.09426579923617,4033316.64431698,0.0,1.0
2019-04-04,3.89,3.9,3.7,3.74,3611332,3.20978505574098,3.21803643120561,3.05300892191302,3.08601442377154,4376642.43431933,0.0,1.0
2019-04-05,3.86,3.88,3.8,3.86,1812631,3.18503092934709,3.20153368027635,3.13552267655932,3.18503092934709,2196762.23409055,0.0,1.0
2019-04-08,3.94,3.98,3.92,3.92,3346609,3.25104193306413,3.28404743492265,3.23453918213487,3.23453918213487,4055819.55923049,0.0,1.0
2019-04-09,4.06,4.07,3.93,3.95,4198840,3.35005843863969,3.35830981410432,3.2427905575995,3.25929330852876,5088654.63461054,0.0,1.0
2019-04-10,3.94,4.01,3.93,3.98,5336341,3.25104193306413,3.30880156131654,3.2427905575995,3.28404743492265,6467213.88800532,0.0,1.0
2019-04-11,3.89,3.89,3.82,3.84,4763086,3.20978505574098,3.20978505574098,3.15202542748857,3.16852817841783,5772475.17146369,0.0,1.0
2019-04-12,3.81,3.88,3.8,3.88,3712393,3.14377405202395,3.20153368027635,3.13552267655932,3.20153368027635,4499120.19627937,0.0,1.0
2019-04-15,3.82,3.87,3.74,3.75,2431476,3.15202542748857,3.19328230481172,3.08601442377154,3.09426579923617,2946752.34501536,0.0,1.0
2019-04-16,3.81,3.89,3.78,3.8,4110585,3.14377405202395,3.20978505574098,3.11901992563006,3.13552267655932,4981696.70937938,0.0,1.0
2019-04-17,3.91,3.96,3.8,3.84,8487352,3.22628780667024,3.26754468399339,3.13552267655932,3.16852817841783,10285984.4838982,0.0,1.0
2019-04-18,3.78,3.96,3.72,3.92,3888045,3.11901992563006,3.26754468399339,3.06951167284228,3.23453918213487,4711996.22010467,0.0,1.0
2019-04-22,3.67,3.81,3.66,3.81,1897416,3.02825479551913,3.14377405202395,3.0200034200545,3.14377405202395,2299514.79984572,0.0,1.0
2019-04-23,3.62,3.71,3.61,3.68,3480787,2.98699791819598,3.06126029737765,2.97874654273135,3.03650617098376,4218432.44792421,0.0,1.0
2019-04-24,3.66,3.76,3.58,3.62,4682650,3.0200034200545,3.1025171747008,2.95399241633746,2.98699791819598,5674993.24212378,0.0,1.0
2019-04-25,3.74,3.84,3.73,3.81,4599975,3.08601442377154,3.16852817841783,3.07776304830691,3.14377405202395,5574797.8257906,0.0,1.0
2019-04-26,3.99,4.0,3.83,3.86,6229787,3.29229881038728,3.30055018585191,3.1602768029532,3.18503092934709,7549998.21145519,0.0,1.0
2019-04-29,3.77,3.96,3.71,3.95,4075702,3.11076855016543,3.26754468399339,3.06126029737765,3.25929330852876,4939421.33341385,0.0,1.0
2019-04-30,3.75,3.83,3.66,3.77,5505973,3.09426579923617,3.1602768029532,3.0200034200545,3.11076855016543,6672794.15850341,0.0,1.0
2019-05-01,3.7,3.83,3.65,3.75,5036706,3.05300892191302,3.1602768029532,3.01175204458987,3.09426579923617,6104080.49129538,0.0,1.0
2019-05-02,3.69,3.79,3.64,3.67,5213165,3.04475754644839,3.12727130109469,3.00350066912524,3.02825479551913,6317934.53388065,0.0,1.0
2019-05-03,3.71,3.8,3.69,3.76,3307724,3.06126029737765,3.13552267655932,3.04475754644839,3.1025171747008,4008694.08279727,0.0,1.0
2019-05-06,3.73,3.79,3.7,3.7,2390913,3.07776304830691,3.12727130109469,3.05300892191302,3.05300892191302,2897593.26823613,0.0,1.0
2019-05-07,3.9,3.93,3.76,3.79,4131568,3.21803643120561,3.2427905575995,3.1025171747008,3.12727130109469,5007126.40905789,0.0,1.0
2019-05-08,3.88,4.0,3.83,3.91,3181998,3.20153368027635,3.30055018585191,3.1602768029532,3.22628780667024,3856324.3348214,0.0,1.0
2019-05-09,3.76,3.85,3.74,3.8,4309874,3.1025171747008,3.17677955388246,3.08601442377154,3.13552267655932,5223218.86632675,0.0,1.0
2019-05-10,3.72,3.79,3.7,3.78,2996500,3.06951167284228,3.12727130109469,3.05300892191302,3.11901992563006,3631515.75497291,0.0,1.0
2019-05-13,3.83,3.84,3.7,3.8,5278483,3.1602768029532,3.16852817841783,3.05300892191302,3.13552267655932,6397094.66939988,0.0,1.0
2019-05-14,3.79,3.85,3.72,3.84,2477364,3.12727130109469,3.17677955388246,3.06951167284228,3.16852817841783,3002364.89130743,0.0,1.0
2019-05-15,3.8,3.84,3.78,3.78,2441854,3.13552267655932,3.16852817841783,3.11901992563006,3.11901992563006,2959329.64203024,0.0,1.0
2019-05-16,3.71,3.8,3.66,3.8,3725448,3.06126029737765,3.13552267655932,3.0200034200545,3.13552267655932,4514941.80087847,0.0,1.0
2019-05-17,3.65,3.67,3.6,3.67,7148946,3.01175204458987,3.02825479551913,2.97049516726672,3.02825479551913,8663944.61219776,0.0,1.0
2019-05-20,3.59,3.65,3.57,3.62,1949800,2.96224379180209,3.01175204458987,2.94574104087283,2.98699791819598,2362999.97298388,0.0,1.0
2019-05-21,3.77,3.79,3.59,3.64,11996235,3.11076855016543,3.12727130109469,2.96224379180209,3.00350066912524,14538467.012467,0.0,1.0
2019-05-22,3.8,3.88,3.77,3.79,8905306,3.13552267655932,3.20153368027635,3.11076855016543,3.12727130109469,10792510.9433855,0.0,1.0
2019-05-23,3.88,3.98,3.79,3.79,8263096,3.20153368027635,3.28404743492265,3.12727130109469,3.12727130109469,10014204.3413495,0.0,1.0
2019-05-24,3.88,3.91,3.83,3.9,4956851,3.20153368027635,3.22628780667024,3.1602768029532,3.21803643120561,6007302.68698591,0.0,1.0
2019-05-28,3.87,3.94,3.83,3.92,3995885,3.19328230481172,3.25104193306413,3.1602768029532,3.23453918213487,4842689.58203236,0.0,1.0
2019-05-29,4.05,4.05,3.91,3.93,4681765,3.34180706317506,3.34180706317506,3.22628780667024,3.2427905575995,5673920.69366954,0.0,1.0
2019-05-30,4.2,4.29,4.09,4.1,5523456,3.46557769514451,3.53984007432617,3.37481256503358,3.38306394049821,6693982.14113121,0.0,1.0
2019-05-31,4.46,4.55,4.36,4.37,12419522,3.68011345722488,3.75437583640655,3.59759970257858,3.60585107804321,15051456.6368205,0.0,1.0
2019-06-03,4.96,4.99,4.59,4.59,17050504,4.09268223045637,4.11743635685026,3.78738133826507,3.78738133826507,20663832.4399228,0.0,1.0
2019-06-04,5.08,5.095,4.84,4.86,14508216,4.19169873603193,4.20407579922887,3.99366572488081,4.01016847581007,17582784.9092441,0.0,1.0
2019-06-05,5.08,5.28,5.01,5.15,16380382,4.19169873603193,4.35672624532452,4.13393910777952,4.24945836428434,19851698.750367,0.0,1.0
2019-06-06,5.07,5.13,5.0,5.05,8473894,4.1834473605673,4.23295561335508,4.12568773231489,4.16694460963804,10269674.4758787,0.0,1.0
2019-06-07,5.05,5.15,5.0,5.13,8782248,4.16694460963804,4.24945836428434,4.12568773231489,4.23295561335508,10643374.5957215,0.0,1.0
2019-06-10,4.95,5.0,4.81,5.0,10355648,4.08443085499174,4.12568773231489,3.96891159848692,4.12568773231489,12550208.1978821,0.0,1.0
2019-06-11,5.07,5.1,4.91,4.96,7866543,4.1834473605673,4.20820148696119,4.05142535313322,4.09268223045637,9533614.16374834,0.0,1.0
2019-06-12,5.18,5.22,5.12,5.12,8304771,4.27421249067822,4.30721799253674,4.22470423789045,4.22470423789045,10064711.0722317,0.0,1.0
2019-06-13,5.23,5.26,5.15,5.23,9498384,4.31546936800137,4.34022349439526,4.24945836428434,4.31546936800137,11511273.5333832,0.0,1.0
2019-06-14,5.27,5.35,5.19,5.27,8690450,4.34847486985989,4.41448587357693,4.28246386614286,4.34847486985989,10532122.8409159,0.0,1.0
2019-06-17,5.09,5.27,4.94,5.11,8980539,4.19995011149656,4.34847486985989,4.07617947952711,4.21645286242582,10883687.2573498,0.0,1.0
2019-06-18,5.11,5.23,5.0,5.22,8560648,4.21645286242582,4.31546936800137,4.12568773231489,4.30721799253674,10374813.3104546,0.0,1.0
2019-06-19,5.19,5.2,5.0,5.09,8698368,4.28246386614286,4.29071524160748,4.12568773231489,4.19995011149656,10541718.8168037,0.0,1.0
2019-06-20,5.4,5.5,5.32,5.43,11302832,4.45574275090008,4.53825650554638,4.38973174718304,4.48049687729397,13698118.6330092,0.0,1.0
2019-06-21,5.35,5.47,5.3,5.46,19337042,4.41448587357693,4.51350237915249,4.37322899625378,4.50525100368786,23434931.6461115,0.0,1.0
2019-06-24,5.62,5.62,5.4,5.43,10888483,4.63727301112193,4.63727301112193,4.45574275090008,4.48049687729397,13195961.142084,0.0,1.0
2019-06-25,5.55,5.75,5.34,5.68,11143491,4.57951338286953,4.74454089216212,4.4062344981123,4.68678126390971,13505010.2225593,0.0,1.0
2019-06-26,5.46,5.52,5.23,5.3,8288964,4.50525100368786,4.55475925647564,4.31546936800137,4.37322899625378,10045554.2661116,0.0,1.0
2019-06-27,5.42,5.46,5.31,5.36,6435696,4.47224550182934,4.50525100368786,4.38148037171841,4.42273724904156,7799543.27322415,0.0,1.0
2019-06-28,5.41,5.44,5.34,5.4,3453554,4.46399412636471,4.4887482527586,4.4062344981123,4.45574275090008,4185428.25351234,0.0,1.0
2019-07-01,5.07,5.25,5.06,5.25,5662021,4.1834473605673,4.33197211893063,4.17519598510267,4.33197211893063,6861911.71916819,0.0,1.0
2019-07-02,5.26,5.3,5.12,5.18,4796054,4.34022349439526,4.37322899625378,4.22470423789045,4.27421249067822,5812429.72224291,0.0,1.0
2019-07-03,5.18,5.3,5.09,5.29,5102862,4.27421249067822,4.37322899625378,4.19995011149656,4.36497762078915,6184256.21506845,0.0,1.0
2019-07-05,5.18,5.24,4.92,5.0,7115110,4.27421249067822,4.323720743466,4.05967672859785,4.12568773231489,8622938.11558998,0.0,1.0
2019-07-08,5.43,5.46,5.19,5.25,7199492,4.48049687729397,4.50525100368786,4.28246386614286,4.33197211893063,8725202.27792473,0.0,1.0
2019-07-09,5.36,5.4,5.12,5.2,7446384,4.42273724904156,4.45574275090008,4.22470423789045,4.29071524160748,9024415.42251902,0.0,1.0
2019-07-10,5.56,5.58,5.41,5.46,7317606,4.58776475833416,4.60426750926342,4.46399412636471,4.50525100368786,8868346.89727493,0.0,1.0
2019-07-11,5.2,5.51,5.14,5.5,7514593,4.29071524160748,4.54650788101101,4.24120698881971,4.53825650554638,9107079.21632211,0.0,1.0
2019-07-12,5.17,5.22,5.12,5.22,4111258,4.2659611152136,4.30721799253674,4.22470423789045,4.30721799253674,4982512.33097227,0.0,1.0
2019-07-15,5.22,5.28,5.16,5.24,3391735,4.30721799253674,4.35672624532452,4.25770973974897,4.323720743466,4110508.62312467,0.0,1.0
2019-07-16,5.22,5.29,5.13,5.18,5236916,4.30721799253674,4.36497762078915,4.23295561335508,4.27421249067822,6346718.82578667,0.0,1.0
2019-07-17,5.36,5.38,5.18,5.23,5069026,4.42273724904156,4.43923999997082,4.27421249067822,4.31546936800137,6143249.71846065,0.0,1.0
2019-07-18,5.79,5.84,5.34,5.41,14723951,4.77754639402064,4.81880327134379,4.4062344981123,4.46399412636471,17844238.2886532,0.0,1.0
2019-07-19,5.66,5.78,5.59,5.61,13242872,4.67027851298045,4.76929501855601,4.61251888472805,4.62902163565731,16049290.2750174,0.0,1.0
2019-07-22,5.51,5.67,5.51,5.63,5804897,4.54650788101101,4.67852988844508,4.54650788101101,4.64552438658656,7035065.88069247,0.0,1.0
2019-07-23,5.46,5.58,5.39,5.51,6969674,4.50525100368786,4.60426750926342,4.44749137543545,4.54650788101101,8446681.44102289,0.0,1.0
2019-07-24,5.56,5.59,5.49,5.53,5018762,4.58776475833416,4.61251888472805,4.53000513008175,4.56301063194027,6082333.81393605,0.0,1.0
2019-07-25,5.45,5.56,5.4,5.54,5660157,4.49699962822323,4.58776475833416,4.45574275090008,4.5712620074049,6859652.70185891,0.0,1.0
2019-07-26,5.41,5.48,5.33,5.39,6242689,4.46399412636471,4.52175375461712,4.39798312264767,4.44749137543545,7565634.3924232,0.0,1.0
2019-07-29,5.51,5.52,5.38,5.47,3618056,4.54650788101101,4.55475925647564,4.43923999997082,4.51350237915249,4384791.37873328,0.0,1.0
2019-07-30,5.62,5.7,5.55,5.56,6772328,4.63727301112193,4.70328401483897,4.57951338286953,4.58776475833416,8207514.04299825,0.0,1.0
2019-07-31,5.05,5.52,5.02,5.48,9996783,4.16694460963804,4.55475925647564,4.14219048324415,4.52175375461712,12115292.8294829,0.0,1.0
2019-08-01,5.35,5.38,4.94,4.95,6362753,4.41448587357693,4.43923999997082,4.07617947952711,4.08443085499174,7711142.25413022,0.0,1.0
2019-08-02,5.45,5.56,5.18,5.18,10419082,4.49699962822323,4.58776475833416,4.27421249067822,4.27421249067822,12627085.0777089,0.0,1.0
2019-08-05,5.83,5.97,5.68,5.68,12829874,4.81055189587916,4.92607115238398,4.68678126390971,4.68678126390971,15548770.0868738,0.0,1.0
2019-08-06,6.0,6.05,5.76,5.78,12513842,4.95082527877787,4.99208215610101,4.75279226762675,4.76929501855601,15165764.8517409,0.0,1.0
2019-08-07,6.08,6.29,6.03,6.08,15323765,5.0168362824949,5.19011516725213,4.97557940517176,5.0168362824949,18571164.3660946,0.0,1.0
2019-08-08,6.11,6.17,5.86,5.94,8739097,5.04159040888879,5.09109866167657,4.83530602227305,4.90131702599009,10591079.072163,0.0,1.0
2019-08-09,6.11,6.15,6.05,6.1,7176156,5.04159040888879,5.07459591074731,4.99208215610101,5.03333903342416,8696920.93246903,0.0,1.0
2019-08-12,5.9,6.27,5.87,6.2,14171995,4.86831152413157,5.17361241632287,4.84355739773768,5.11585278807046,17175312.2382437,0.0,1.0
2019-08-13,5.73,6.07,5.41,6.01,14809619,4.72803814123286,5.00858490703027,4.46399412636471,4.9590766542425,17948060.9790243,0.0,1.0
2019-08-14,5.75,5.97,5.74,5.83,8226499,4.74454089216212,4.92607115238398,4.73628951669749,4.81055189587916,9969851.73594826,0.0,1.0
2019-08-15,5.44,5.57,5.13,5.56,12206790,4.4887482527586,4.59601613379879,4.23295561335508,4.58776475833416,14793642.650641,0.0,1.0
2019-08-16,5.39,5.41,5.18,5.19,7899903,4.44749137543545,4.46399412636471,4.27421249067822,4.28246386614286,9574043.78683724,0.0,1.0
2019-08-19,5.39,5.5,5.11,5.13,8684287,4.44749137543545,4.53825650554638,4.21645286242582,4.23295561335508,10524653.7831492,0.0,1.0
2019-08-20,5.82,5.92,5.46,5.5,7211300,4.80230052041453,4.88481427506083,4.50525100368786,4.53825650554638,8739512.61933462,0.0,1.0
2019-08-21,5.81,5.91,5.73,5.75,6346299,4.7940491449499,4.8765628995962,4.72803814123286,4.74454089216212,7691201.33631532,0.0,1.0
2019-08-22,5.79,5.9,5.68,5.85,6480708,4.77754639402064,4.86831152413157,4.68678126390971,4.82705464680842,7854094.1783344,0.0,1.0
2019-08-23,6.1,6.11,5.85,5.88,15193363,5.03333903342416,5.04159040888879,4.82705464680842,4.85180877320231,18413127.684139,0.0,1.0
2019-08-26,6.12,6.17,6.02,6.11,8423402,5.04984178435342,5.09109866167657,4.96732802970713,5.04159040888879,10208482.2537862,0.0,1.0
2019-08-27,6.14,6.24,6.04,6.05,10838366,5.06634453528268,5.14885828992898,4.98383078063639,4.99208215610101,13135223.3896756,0.0,1.0
2019-08-28,6.0,6.19,5.9,6.15,8439484,4.95082527877787,5.10760141260583,4.86831152413157,5.07459591074731,10227972.3376746,0.0,1.0
2019-08-29,5.86,6.01,5.78,5.96,6589317,4.83530602227305,4.9590766542425,4.76929501855601,4.91781977691935,7985719.50609406,0.0,1.0
2019-08-30,5.94,6.11,5.78,5.8,5578579,4.90131702599009,5.04159040888879,4.76929501855601,4.78579776948527,6760786.76084133,0.0,1.0
2019-09-03,5.8,6.03,5.79,5.92,9405738,4.78579776948527,4.97557940517176,4.77754639402064,4.88481427506083,11398994.0711321,0.0,1.0
2019-09-04,5.72,5.79,5.66,5.73,7906679,4.71978676576823,4.77754639402064,4.67027851298045,4.72803814123286,9582255.75104739,0.0,1.0
2019-09-05,5.48,5.71,5.46,5.65,11240282,4.55430543082508,4.7454532864984,4.53768387815784,4.69558862849666,13524948.2705074,0.03945,1.0
2019-09-06,5.21,5.57,5.2,5.52,11688110,4.32991446981728,4.62910241782768,4.32160369348366,4.58754853615957,14063800.4571415,0.0,1.0
2019-09-09,5.09,5.35,5.07,5.32,12082754,4.23018515381381,4.44626533848799,4.21356360114656,4.42133300948712,14538658.6222006,0.0,1.0
2019-09-10,4.96,5.15,4.94,5.05,10473342,4.12214506147672,4.28004981181554,4.10552350880947,4.19694204847932,12602122.3283661,0.0,1.0
2019-09-11,4.92,5.12,4.89,5.03,7515970,4.08890195614223,4.25511748281468,4.06396962714136,4.18032049581207,9043643.69618887,0.0,1.0
2019-09-12,4.75,5.29,4.73,5.24,14908044,3.94761875847065,4.39640068048626,3.9309972058034,4.35484679881815,17938208.6601072,0.0,1.0
2019-09-13,4.53,4.88,4.52,4.81,12404161,3.76478167913095,4.05565885080774,3.75647090279733,3.99748341647238,14925393.8525782,0.0,1.0
2019-09-16,4.62,4.7,4.5,4.69,9231094,3.83957866613356,3.90606487680253,3.73984935013009,3.89775410046891,11107378.6965657,0.0,1.0
2019-09-17,4.65,4.7,4.56,4.65,10058872,3.86451099513442,3.90606487680253,3.78971400813182,3.86451099513442,12103408.3895453,0.0,1.0
2019-09-18,4.66,4.82,4.54,4.72,13262045,3.87282177146805,4.005794192806,3.77309245546458,3.92268642946978,15957648.8015283,0.0,1.0
2019-09-19,4.94,4.95,4.69,4.7,15937244,4.10552350880947,4.1138342851431,3.89775410046891,3.90606487680253,19176600.7894156,0.0,1.0
2019-09-20,5.17,5.21,4.95,4.98,17393125,4.29667136448279,4.32991446981728,4.1138342851431,4.13876661414396,20928399.8290673,0.0,1.0
2019-09-23,5.32,5.32,5.12,5.12,11170632,4.42133300948712,4.42133300948712,4.25511748281468,4.25511748281468,13441141.4187717,0.0,1.0
2019-09-24,5.46,5.49,5.22,5.22,10070481,4.53768387815784,4.56261620715871,4.3382252461509,4.3382252461509,12117377.0003392,0.0,1.0
2019-09-25,5.43,5.5,5.34,5.4,11572091,4.51275154915697,4.57092698349233,4.43795456215437,4.4878192201561,13924199.7804507,0.0,1.0
2019-09-26,5.25,5.49,5.24,5.42,7158578,4.36315757515177,4.56261620715871,4.35484679881815,4.50444077282335,8613609.26179539,0.0,1.0
2019-09-27,5.09,5.24,5.07,5.12,9857202,4.23018515381381,4.35484679881815,4.21356360114656,4.25511748281468,11860747.5454745,0.0,1.0
2019-09-30,4.92,5.07,4.88,4.97,8671019,4.08890195614223,4.21356360114656,4.05565885080774,4.13045583781034,10433464.518736,0.0,1.0
2019-10-01,5.03,5.19,4.83,4.85,7927179,4.18032049581207,4.31329291715003,4.01410496913963,4.03072652180687,9538433.81385382,0.0,1.0
2019-10-02,5.18,5.25,5.06,5.07,7686530,4.30498214081641,4.36315757515177,4.20525282481294,4.21356360114656,9248871.2142367,0.0,1.0
2019-10-03,5.13,5.31,5.12,5.13,8155842,4.2634282591483,4.4130222331535,4.25511748281468,4.2634282591483,9813574.17477882,0.0,1.0
2019-10-04,5.32,5.36,5.13,5.16,7060265,4.42133300948712,4.45457611482161,4.2634282591483,4.28836058814917,8495313.45397507,0.0,1.0
2019-10-07,5.42,5.45,5.27,5.3,7281802,4.50444077282335,4.52937310182422,4.37977912781901,4.40471145681988,8761879.40534561,0.0,1.0
2019-10-08,5.56,5.6,5.45,5.56,6127184,4.62079164149406,4.65403474682855,4.52937310182422,4.62079164149406,7372577.18657596,0.0,1.0
2019-10-09,5.62,5.67,5.52,5.52,4964482,4.6706562994958,4.71221018116391,4.58754853615957,4.58754853615957,5973547.83802265,0.0,1.0
2019-10-10,5.72,5.77,5.49,5.6,8869898,4.75376406283202,4.79531794450013,4.56261620715871,4.65403474682855,10672767.0724522,0.0,1.0
2019-10-11,5.49,5.72,5.41,5.7,7202012,4.56261620715871,4.75376406283202,4.49612999648973,4.73714251016478,8665871.52738456,0.0,1.0
2019-10-14,5.64,5.7,5.51,5.53,3781102,4.68727785216304,4.73714251016478,4.57923775982595,4.59585931249319,4549637.54072291,0.0,1.0
2019-10-15,5.38,5.66,5.36,5.59,7531733,4.47119766748886,4.70389940483029,4.45457611482161,4.64572397049493,9062610.63666136,0.0,1.0
2019-10-16,5.51,5.52,5.4,5.5,4173021,4.57923775982595,4.58754853615957,4.4878192201561,4.57092698349233,5021216.83039099,0.0,1.0
2019-10-17,5.59,5.67,5.43,5.45,5370318,4.64572397049493,4.71221018116391,4.51275154915697,4.52937310182422,6461872.85569655,0.0,1.0
2019-10-18,5.58,5.64,5.47,5.56,3803099,4.63741319416131,4.68727785216304,4.54599465449146,4.62079164149406,4576105.58548427,0.0,1.0
2019-10-21,5.49,5.7,5.45,5.68,4218861,4.56261620715871,4.73714251016478,4.52937310182422,4.72052095749753,5076374.13238039,0.0,1.0
2019-10-22,5.42,5.54,5.34,5.51,5370197,4.50444077282335,4.60417008882682,4.43795456215437,4.57923775982595,6461727.26159662,0.0,1.0
2019-10-23,5.63,5.73,5.53,5.53,6704430,4.67896707582942,4.76207483916564,4.59585931249319,4.59585931249319,8067152.49076826,0.0,1.0
2019-10-24,5.84,5.85,5.65,5.66,4267442,4.85349337883549,4.86180415516911,4.69558862849666,4.70389940483029,5134829.56187313,0.0,1.0
2019-10-25,5.87,6.0,5.72,6.0,5188698,4.87842570783636,4.98646580017345,4.75376406283202,4.98646580017345,6243337.31496105,0.0,1.0
2019-10-28,5.75,5.84,5.7,5.77,4921454,4.77869639183289,4.85349337883549,4.73714251016478,4.79531794450013,5921774.0947853,0.0,1.0
2019-10-29,5.62,5.7,5.53,5.61,6878897,4.6706562994958,4.73714251016478,4.59585931249319,4.66234552316217,8277081.13400965,0.0,1.0
2019-10-30,5.9,5.91,5.66,5.7,5997597,4.90335803683722,4.91166881317085,4.70389940483029,4.73714251016478,7216650.71858075,0.0,1.0
2019-10-31,6.18,6.21,5.97,6.0,8821472,5.13605977417865,5.16099210317952,4.96153347117258,4.98646580017345,10614498.1477982,0.0,1.0
2019-11-01,6.05,6.13,5.95,6.03,5119068,5.02801968184156,5.09450589251054,4.94491191850534,5.01139812917432,6159554.52836589,0.0,1.0
2019-11-04,5.88,6.0,5.8,5.99,5451809,4.88673648416998,4.98646580017345,4.820250273501,4.97815502383983,6559927.47385577,0.0,1.0
2019-11-05,5.56,5.75,5.49,5.71,10450178,4.62079164149406,4.77869639183289,4.56261620715871,4.7454532864984,12574250.0826575,0.0,1.0
2019-11-06,5.6,5.72,5.53,5.56,6061036,4.65403474682855,4.75376406283202,4.59585931249319,4.62079164149406,7292984.14093907,0.0,1.0
2019-11-07,5.13,5.54,5.11,5.51,14826744,4.2634282591483,4.60417008882682,4.24680670648105,4.57923775982595,17840383.8640396,0.0,1.0
2019-11-08,5.07,5.2,5.04,5.09,9309432,4.21356360114656,4.32160369348366,4.1886312721457,4.23018515381381,11201639.4453276,0.0,1.0
2019-11-11,5.15,5.21,5.07,5.09,7041627,4.28004981181554,4.32991446981728,4.21356360114656,4.23018515381381,8472887.14955799,0.0,1.0
2019-11-12,5.15,5.22,5.03,5.1,9899649,4.28004981181554,4.3382252461509,4.18032049581207,4.23849593014743,11911822.1963808,0.0,1.0
2019-11-13,5.35,5.42,5.19,5.19,7132860,4.44626533848799,4.50444077282335,4.31329291715003,4.31329291715003,8582663.89764698,0.0,1.0
2019-11-14,5.46,5.51,5.35,5.36,5436640,4.53768387815784,4.57923775982595,4.44626533848799,4.45457611482161,6541675.26805565,0.0,1.0
2019-11-15,5.35,5.46,5.34,5.45,3461842,4.44626533848799,4.53768387815784,4.43795456215437,4.52937310182422,4165485.70317629,0.0,1.0
2019-11-18,5.46,5.47,5.33,5.36,4165863,4.53768387815784,4.54599465449146,4.42964378582075,4.45457611482161,5012603.91661175,0.0,1.0
2019-11-19,5.41,5.53,5.36,5.36,3486416,4.49612999648973,4.59585931249319,4.45457611482161,4.45457611482161,4195054.54128901,0.0,1.0
2019-11-20,5.47,5.54,5.37,5.44,3885107,4.54599465449146,4.60417008882682,4.46288689115524,4.52106232549059,4674782.287525,0.0,1.0
2019-11-21,5.27,5.47,5.26,5.4,4092744,4.37977912781901,4.54599465449146,4.37146835148539,4.4878192201561,4924622.96625916,0.0,1.0
2019-11-22,5.25,5.32,5.21,5.28,2637305,4.36315757515177,4.42133300948712,4.32991446981728,4.38808990415263,3173355.76621213,0.0,1.0
2019-11-25,5.02,5.27,5.01,5.15,4318815,4.17200971947845,4.37977912781901,4.16369894314483,4.28004981181554,5196644.48497745,0.0,1.0
2019-11-26,5.19,5.2,4.96,5.0,4459756,4.31329291715003,4.32160369348366,4.12214506147672,4.15538816681121,5366232.73322545,0.0,1.0
2019-11-27,5.16,5.2,5.06,5.08,3237259,4.28836058814917,4.32160369348366,4.20525282481294,4.22187437748019,3895254.63091,0.0,1.0
2019-11-29,5.35,5.35,5.16,5.2,2627408,4.44626533848799,4.44626533848799,4.28836058814917,4.32160369348366,3161447.13144361,0.0,1.0
2019-12-02,5.28,5.35,5.25,5.29,2714536,4.38808990415263,4.44626533848799,4.36315757515177,4.39640068048626,3266284.50944825,0.0,1.0
2019-12-03,5.68,5.75,5.52,5.56,7093662,4.72052095749753,4.77869639183289,4.58754853615957,4.62079164149406,8535498.62881232,0.0,1.0
2019-12-04,6.02,6.03,5.64,5.81,10722285,5.00308735284069,5.01139812917432,4.68727785216304,4.82856104983462,12901664.741742,0.0,1.0
2019-12-05,6.08,6.11,5.76,5.76,12499053,5.05295201084243,5.07788433984329,4.78700716816651,4.78700716816651,15039573.3181187,0.0,1.0
2019-12-06,5.79,6.0,5.79,5.92,4023663,4.81193949716738,4.98646580017345,4.81193949716738,4.91997958950447,4841500.76777028,0.0,1.0
2019-12-09,5.71,5.85,5.68,5.84,3700518,4.7454532864984,4.86180415516911,4.72052095749753,4.85349337883549,4452674.27668464,0.0,1.0
2019-12-10,5.83,5.86,5.75,5.84,2969358,4.84518260250187,4.87011493150273,4.77869639183289,4.85349337883549,3572900.87086936,0.0,1.0
2019-12-11,6.08,6.15,5.85,5.93,8146477,5.05295201084243,5.11112744517779,4.86180415516911,4.92829036583809,9802305.67274717,0.0,1.0
2019-12-12,5.95,6.25,5.89,6.17,6442621,4.94491191850534,5.19423520851401,4.8950472605036,5.12774899784503,7752128.97251905,0.0,1.0
2019-12-13,6.07,6.13,5.89,5.95,5194611,5.04464123450881,5.09450589251054,4.8950472605036,4.94491191850534,6250452.17374515,0.0,1.0
2019-12-16,5.89,6.06,5.87,6.0,6287244,4.8950472605036,5.03633045817518,4.87842570783636,4.98646580017345,7565170.50586968,0.0,1.0
2019-12-17,5.85,6.06,5.84,6.03,7070824,4.86180415516911,5.03633045817518,4.85349337883549,5.01139812917432,8508018.64489361,0.0,1.0
2019-12-18,6.02,6.05,5.82,5.94,5680512,5.00308735284069,5.02801968184156,4.83687182616825,4.93660114217171,6835115.96506176,0.0,1.0
2019-12-19,6.05,6.12,5.96,5.98,4744364,5.02801968184156,5.08619511617692,4.95322269483896,4.9698442475062,5708689.30836944,0.0,1.0
2019-12-20,5.96,6.18,5.95,6.15,11854023,4.95322269483896,5.13605977417865,4.94491191850534,5.11112744517779,14263436.4397979,0.0,1.0
2019-12-23,6.2,6.2,5.96,5.97,4630468,5.1526813268459,5.1526813268459,4.95322269483896,4.96153347117258,5571643.14634096,0.0,1.0
2019-12-24,6.6,6.63,6.24,6.3,5104705,5.48511238019079,5.51004470919166,5.18592443218039,5.23578909018212,6142272.14772728,0.0,1.0
2019-12-26,6.65,6.83,6.58,6.8,5341867,5.52666626185891,5.67626023586411,5.46849082752355,5.65132790686324,6427638.99010099,0.0,1.0
2019-12-27,6.56,6.69,6.52,6.64,4234253,5.4518692748563,5.5599093671934,5.41862616952181,5.51835548552528,5094894.66449691,0.0,1.0
2019-12-30,6.63,6.65,6.51,6.55,5216607,5.51004470919166,5.52666626185891,5.41031539318819,5.44355849852268,6276919.01524949,0.0,1.0
2019-12-31,6.6,6.75,6.57,6.73,4339271,5.48511238019079,5.60977402519513,5.46018005118993,5.59315247252789,5221258.31066452,0.0,1.0
2020-01-02,6.59,6.7,6.53,6.68,4083104,5.47680160385717,5.56822014352702,5.42693694585544,5.55159859085977,4913023.56854585,0.0,1.0
2020-01-03,6.54,6.76,6.48,6.74,7443578,5.43524772218906,5.61808480152875,5.38538306418732,5.60146324886151,8956537.51369286,0.0,1.0
2020-01-06,6.56,6.78,6.48,6.78,4302956,5.4518692748563,5.634706354196,5.38538306418732,5.634706354196,5177562.03183064,0.0,1.0
2020-01-07,6.54,6.57,6.37,6.54,6276294,5.43524772218906,5.46018005118993,5.29396452451748,5.43524772218906,7551994.84145467,0.0,1.0
2020-01-08,6.21,6.6,6.18,6.6,6940388,5.16099210317952,5.48511238019079,5.13605977417865,5.48511238019079,8351070.61168484,0.0,1.0
2020-01-09,6.1,6.27,6.08,6.16,6719341,5.06957356350967,5.21085676118125,5.05295201084243,5.11943822151141,8085094.25625614,0.0,1.0
2020-01-10,6.17,6.21,6.1,6.12,3729270,5.12774899784503,5.16099210317952,5.06957356350967,5.08619511617692,4487270.32264448,0.0,1.0
2020-01-13,5.94,6.12,5.87,6.08,4647852,4.93660114217171,5.08619511617692,4.87842570783636,5.05295201084243,5592560.56644969,0.0,1.0
2020-01-14,6.07,6.1,5.9,5.92,6826229,5.04464123450881,5.06957356350967,4.90335803683722,4.91997958950447,8213707.99305899,0.0,1.0
2020-01-15,6.18,6.21,5.98,6.14,3521655,5.13605977417865,5.16099210317952,4.9698442475062,5.10281666884416,4237456.11556486,0.0,1.0
2020-01-16,6.08,6.19,6.07,6.12,4685409,5.05295201084243,5.14437055051227,5.04464123450881,5.08619511617692,5637751.29050762,0.0,1.0
2020-01-17,6.13,6.28,6.03,6.14,4836284,5.09450589251054,5.21916753751488,5.01139812917432,5.10281666884416,5819292.69403405,0.0,1.0
2020-01-21,6.36,6.37,6.16,6.2,4251161,5.28565374818386,5.29396452451748,5.11943822151141,5.1526813268459,5115239.3342621,0.0,1.0
2020-01-22,6.35,6.39,6.18,6.36,3675139,5.27734297185023,5.31058607718472,5.13605977417865,5.28565374818386,4422136.81666743,0.0,1.0
2020-01-23,6.24,6.41,6.2,6.23,4848673,5.18592443218039,5.32720762985197,5.1526813268459,5.17761365584676,5834199.84530688,0.0,1.0
2020-01-24,6.43,6.44,6.23,6.24,3206982,5.34382918251921,5.35213995885283,5.17761365584676,5.18592443218039,3858823.61798826,0.0,1.0
2020-01-27,6.35,6.55,6.25,6.5,6202623,5.27734297185023,5.44355849852268,5.19423520851401,5.40200461685457,7463349.69322471,0.0,1.0
2020-01-28,6.01,6.2,5.9,6.18,4746906,4.99477657650707,5.1526813268459,4.90335803683722,5.13605977417865,5711747.98772495,0.0,1.0
2020-01-29,6.22,6.23,5.99,6.02,3865785,5.16930287951314,5.17761365584676,4.97815502383983,5.00308735284069,4651532.95530337,0.0,1.0
2020-01-30,6.45,6.5,6.265,6.36,7396272,5.36045073518646,5.40200461685457,5.20670137301444,5.28565374818386,8899616.23690598,0.0,1.0
2020-01-31,6.4,6.56,6.34,6.49,3799260,5.31889685351835,5.4518692748563,5.26903219551661,5.39369384052095,4571486.28176835,0.0,1.0
2020-02-03,6.41,6.51,6.32,6.4,4106740,5.32720762985197,5.41031539318819,5.25241064284937,5.31889685351835,4941463.75156988,0.0,1.0
2020-02-04,6.17,6.29,6.06,6.24,4845238,5.12774899784503,5.2274783138485,5.03633045817518,5.18592443218039,5830066.65742875,0.0,1.0
2020-02-05,6.2,6.25,6.13,6.15,3168222,5.1526813268459,5.19423520851401,5.09450589251054,5.11112744517779,3812185.3757302,0.0,1.0
2020-02-06,6.53,6.59,6.25,6.25,6952880,5.42693694585544,5.47680160385717,5.19423520851401,5.19423520851401,8366101.69843116,0.0,1.0
2020-02-07,6.51,6.83,6.49,6.79,4640325,5.41031539318819,5.67626023586411,5.39369384052095,5.64301713052962,5583503.65082852,0.0,1.0
2020-02-10,6.57,6.74,6.53,6.73,5176734,5.46018005118993,5.60146324886151,5.42693694585544,5.59315247252789,6228941.5479235,0.0,1.0
2020-02-11,6.27,6.51,6.17,6.49,5764200,5.21085676118125,5.41031539318819,5.12774899784503,5.39369384052095,6935814.13890315,0.0,1.0
2020-02-12,6.08,6.23,5.97,6.21,10931961,5.05295201084243,5.17761365584676,4.96153347117258,5.16099210317952,13153958.8615485,0.0,1.0
2020-02-13,6.24,6.44,6.14,6.43,7196465,5.18592443218039,5.35213995885283,5.10281666884416,5.34382918251921,8659197.06067132,0.0,1.0
2020-02-14,6.1,6.33,6.07,6.29,5914209,5.06957356350967,5.26072141918299,5.04464123450881,5.2274783138485,7116313.52184661,0.0,1.0
2020-02-18,6.79,6.81,6.29,6.33,9910227,5.64301713052962,5.65963868319686,5.2274783138485,5.26072141918299,11924550.2491828,0.0,1.0
2020-02-19,7.18,7.21,6.96,7.01,9890659,5.96713740754089,5.99206973654176,5.7843003282012,5.82585420986931,11901004.9157333,0.0,1.0
2020-02-20,6.97,7.1,6.85,7.01,6626910,5.79261110453482,5.90065119687191,5.69288178853135,5.82585420986931,7973876.00625216,0.0,1.0
2020-02-21,7.46,7.55,7.25,7.32,7757853,6.19983914488232,6.27463613188492,6.02531284187625,6.08348827621161,9334691.11497384,0.0,1.0
2020-02-24,7.6,7.9,7.49,7.85,8639735,6.31619001355303,6.56551330356171,6.22477147388319,6.5239594218936,10395821.8259908,0.0,1.0
2020-02-25,7.08,7.64,7.08,7.43,8740939,5.88402964420467,6.34943311888752,5.88402964420467,6.17490681588145,10517596.2498681,0.0,1.0
2020-02-26,7.09,7.28,7.07,7.2,7594263,5.89234042053829,6.05024517087712,5.87571886787105,5.98375896020814,9137850.29838469,0.0,1.0
2020-02-27,6.39,7.25,6.38,7.18,10543351,5.31058607718472,6.02531284187625,5.3022753008511,5.96713740754089,12686361.1493735,0.0,1.0
2020-02-28,5.93,6.04,5.59,6.0,13343119,4.92829036583809,5.01970890550794,4.64572397049493,4.98646580017345,16055201.6615085,0.0,1.0
2020-03-02,6.2,6.21,5.96,6.04,6260855,5.1526813268459,5.16099210317952,4.95322269483896,5.01970890550794,7533417.75625801,0.0,1.0
2020-03-03,6.48,6.81,6.2,6.47,18503967,5.38538306418732,5.65963868319686,5.1526813268459,5.3770722878537,22265028.2683455,0.0,1.0
2020-03-04,6.69,6.86,6.55,6.82,10034753,5.5599093671934,5.70119256486498,5.44355849852268,5.66794945953049,12074387.0333786,0.0,1.0
2020-03-05,7.05,7.07,6.75,6.83,7333340,5.8590973152038,5.87571886787105,5.60977402519513,5.67626023586411,8823892.86585893,0.0,1.0
2020-03-06,6.77,7.21,6.51,7.21,11912347,5.62639557786237,5.99206973654176,5.41031539318819,5.99206973654176,14333615.2024775,0.0,1.0
2020-03-09,6.43,6.93,6.43,6.86,11958952,5.34382918251921,5.75936799920033,5.34382918251921,5.70119256486498,14389692.9960904,0.0,1.0
2020-03-10,6.48,6.56,6.12,6.51,10148845,5.38538306418732,5.4518692748563,5.08619511617692,5.41031539318819,12211669.0337838,0.0,1.0
2020-03-11,6.02,6.61,5.91,6.48,12135784,5.00308735284069,5.49342315652442,4.91166881317085,5.38538306418732,14602467.342194,0.0,1.0
2020-03-12,4.77,5.61,4.64,5.55,9988688,4.01971723639772,4.72759196985141,3.9101651943156,4.67702948889043,11853082.9304546,0.066753,1.0
2020-03-13,4.07,4.99,4.07,4.99,12541863,3.42982162518632,4.20511299992131,3.42982162518632,4.20511299992131,14882809.6584256,0.0,1.0
2020-03-16,5.16,5.39,3.83,3.93,15699317,4.34837336264408,4.54219620632782,3.22757170134241,3.31184250294403,18629604.4437964,0.0,1.0
2020-03-17,5.64,5.64,4.66,4.68,20752250,4.7528732103319,4.7528732103319,3.92701935463593,3.94387351495625,24625670.582916,0.0,1.0
2020-03-18,4.3,5.29,4.17,5.06,10471367,3.62364446887006,4.45792540472619,3.51409242678795,4.26410256104245,12425854.2709739,0.0,1.0
2020-03-19,4.52,5.34,3.79,4.5,14778475,3.80904023239365,4.50006080552701,3.19386338070175,3.79218607207332,17536886.7023026,0.0,1.0
2020-03-20,4.0,4.64,3.99,4.58,16759375,3.37083206406517,3.9101651943156,3.36240498390501,3.85960271335463,19887522.9397082,0.0,1.0
2020-03-23,4.61,4.89,4.12,4.33,11506653,3.88488395383511,4.12084219831968,3.47195702598713,3.64892570935055,13654377.0574238,0.0,1.0
2020-03-24,5.39,5.53,5.01,5.39,11920395,4.54219620632782,4.66017532857011,4.22196716024163,4.54219620632782,14145344.2633083,0.0,1.0
2020-03-25,6.27,6.49,5.74,5.82,22500603,5.28377926042216,5.46917502394575,4.83714401193353,4.90456065321483,26700354.7757459,0.0,1.0
2020-03-26,5.64,6.69,5.55,6.55,17053017,4.7528732103319,5.63771662714901,4.67702948889043,5.51973750490672,20235973.4046606,0.0,1.0
2020-03-27,5.02,5.75,4.9,5.64,10313009,4.23039424040179,4.84557109209369,4.12926927847984,4.7528732103319,12237938.6501535,0.0,1.0
2020-03-30,4.93,5.68,4.69,5.42,10480299,4.15455051896033,4.78658153097255,3.95230059511642,4.56747744680831,12436453.4344211,0.0,1.0
2020-03-31,4.75,5.21,4.74,5.01,10347030,4.0028630760774,4.39050876344489,3.99443599591723,4.22196716024163,12278309.691313,0.0,1.0
2020-04-01,4.9,4.95,4.6,4.75,8578281,4.12926927847984,4.17140467928065,3.87645687367495,4.0028630760774,10179422.572188,0.0,1.0
2020-04-02,5.12,5.39,4.95,5.0,6912566,4.31466504200342,4.54219620632782,4.17140467928065,4.21354008008147,8202800.81430524,0.0,1.0
2020-04-03,5.21,5.41,5.11,5.16,8504305,4.39050876344489,4.55905036664815,4.30623796184326,4.34837336264408,10091638.9050173,0.0,1.0
2020-04-06,5.82,6.05,5.34,5.51,8835850,4.90456065321483,5.09838349689858,4.50006080552701,4.64332116824978,10485066.9888836,0.0,1.0
2020-04-07,5.67,5.95,5.5,5.84,4755709,4.77815445081239,5.01411269529695,4.63489408808962,4.92141481353516,5643365.09160255,0.0,1.0
2020-04-08,5.7,5.78,5.6,5.68,3623910,4.80343569129287,4.87085233257418,4.71916488969125,4.78658153097255,4300315.09268322,0.0,1.0
2020-04-09,6.19,6.46,6.0,6.05,7049560,5.21636261914086,5.44389378346526,5.05624809609776,5.09838349689858,8365364.83101841,0.0,1.0
2020-04-13,6.51,6.64,5.76,6.25,10280237,5.48602918426607,5.59558122634819,4.85399817225385,5.26692510010184,12199049.7356337,0.0,1.0
2020-04-14,6.98,7.43,6.78,6.97,12993829,5.88210195179373,6.26132055900106,5.71356034859047,5.87367487163357,15419135.3980769,0.0,1.0
2020-04-15,6.75,7.03,6.55,6.88,7171504,5.68827910810998,5.92423735259455,5.51973750490672,5.7978311501921,8510069.75571636,0.0,1.0
2020-04-16,6.69,6.88,6.5,6.82,6150031,5.63771662714901,5.7978311501921,5.47760210410591,5.74726866923112,7297938.1744496,0.0,1.0
2020-04-17,6.35,6.52,6.24,6.45,13904268,5.35119590170347,5.49445626442624,5.25849801994167,5.43546670330509,16499508.4130434,0.0,1.0
2020-04-20,6.69,6.89,6.35,6.41,8123633,5.63771662714901,5.80625823035226,5.35119590170347,5.40175838266444,9639914.23554101,0.0,1.0
2020-04-21,6.54,6.64,6.29,6.35,6937458,5.51131042474656,5.59558122634819,5.30063342074249,5.35119590170347,8232338.92184297,0.0,1.0
2020-04-22,7.28,7.32,6.84,6.87,14002741,6.13491435659862,6.16862267723927,5.76412282955145,5.78940407003194,16616361.4607521,0.0,1.0
2020-04-23,7.98,8.48,7.74,7.82,16749352,6.72480996781002,7.14616397581817,6.52256004396611,6.58997668524742,19875629.1404212,0.0,1.0
2020-04-24,8.16,8.36,7.82,8.32,11251098,6.87649741069296,7.04503901389622,6.58997668524742,7.01133069325557,13351122.5551015,0.0,1.0
2020-04-27,8.01,8.24,7.82,8.18,5721602,6.75009120829051,6.94391405197426,6.58997668524742,6.89335157101328,6789542.63072938,0.0,1.0
2020-04-28,7.85,7.96,7.69,7.82,9293942,6.61525792572791,6.7079558074897,6.4804246431653,6.58997668524742,11028662.1503079,0.0,1.0
2020-04-29,8.02,8.02,7.51,7.68,8631241,6.75851828845068,6.75851828845068,6.32873720028237,6.47199756300514,10242267.5896714,0.0,1.0
2020-04-30,7.34,7.89,7.33,7.7,7395007,6.1854768375596,6.64896624636856,6.17704975739943,6.48885172332546,8775289.73197404,0.0,1.0
2020-05-01,7.75,7.78,7.1,7.31,5377309,6.53098712412628,6.55626836460677,5.98322691371569,6.16019559707911,6380987.12460334,0.0,1.0
2020-05-04,8.13,8.25,7.8,7.83,8505231,6.85121617021247,6.95234113213442,6.57312252492709,6.59840376540758,10092737.7435028,0.0,1.0
2020-05-05,8.05,8.06,7.63,7.93,7788159,6.78379952893117,6.79222660909133,6.42986216220432,6.68267456700921,9241823.80134071,0.0,1.0
2020-05-06,7.82,7.98,7.67,7.74,10966376,6.58997668524742,6.72480996781002,6.46357048284497,6.52256004396611,13013257.0137887,0.0,1.0
2020-05-07,8.1,8.21,7.73,8.0,8064041,6.82593492973198,6.91863281149377,6.51413296380595,6.74166412813035,9569199.35106453,0.0,1.0
2020-05-08,8.11,8.35,7.93,8.08,6032172,6.83436200989214,7.03661193373605,6.68267456700921,6.80908076941165,7158080.71758436,0.0,1.0
2020-05-11,7.87,8.29,7.79,8.1,5325925,6.63211208604823,6.98604945277507,6.56469544476693,6.82593492973198,6320012.26851629,0.0,1.0
2020-05-12,7.97,8.27,7.92,8.07,4446477,6.71638288764986,6.96919529245475,6.67424748684905,6.80065368925149,5276414.74329352,0.0,1.0
2020-05-13,8.08,8.31,7.84,8.13,8520694,6.80908076941165,7.0029036130954,6.60683084556774,6.85121617021247,10111086.9222291,0.0,1.0
2020-05-14,8.28,8.41,8.05,8.08,6269059,6.97762237261491,7.08717441469703,6.78379952893117,6.80908076941165,7439182.82590395,0.0,1.0
2020-05-15,8.47,8.58,8.32,8.5,6684822,7.13773689565801,7.2304347774198,7.01133069325557,7.1630181361385,7932548.25271621,0.0,1.0
2020-05-18,7.93,8.67,7.91,8.61,8692398,6.68267456700921,7.30627849886127,6.66582040668888,7.25571601790029,10314839.5823874,0.0,1.0
2020-05-19,8.56,8.64,8.15,8.19,9918007,7.21358061709947,7.28099725838078,6.86807033053279,6.90177865117345,11769209.2771172,0.0,1.0
2020-05-20,8.28,8.59,8.24,8.47,6383619,6.97762237261491,7.23886185757996,6.94391405197426,7.13773689565801,7575125.52233344,0.0,1.0
2020-05-21,8.17,8.22,7.86,8.19,7041871,6.88492449085312,6.92705989165394,6.62368500588807,6.90177865117345,8356240.67430711,0.0,1.0
2020-05-22,7.91,8.22,7.88,7.97,5439905,6.66582040668888,6.92705989165394,6.6405391662084,6.71638288764986,6455266.70757908,0.0,1.0
2020-05-26,7.55,7.89,7.5,7.83,6256826,6.36244552092302,6.64896624636856,6.3203101201222,6.59840376540758,7424666.52871974,0.0,1.0
2020-05-27,7.48,7.48,7.14,7.36,10173688,6.30345595980188,6.30345595980188,6.01693523435634,6.20233099787992,12072613.2974191,0.0,1.0
2020-05-28,7.48,7.74,7.39,7.59,6610717,6.30345595980188,6.52256004396611,6.22761223836041,6.39615384156367,7844611.50761402,0.0,1.0
2020-05-29,7.72,7.83,7.61,7.68,6044195,6.50570588364579,6.59840376540758,6.413008001884,6.47199756300514,7172347.81813578,0.0,1.0
2020-06-01,7.91,7.91,7.71,7.73,3103043,6.66582040668888,6.66582040668888,6.49727880348563,6.51413296380595,3682227.93781993,0.0,1.0
2020-06-02,7.77,8.21,7.71,8.21,7121379,6.5478412844466,6.91863281149377,6.49727880348563,6.91863281149377,8450588.8927753,0.0,1.0
2020-06-03,7.52,7.67,7.34,7.56,5622602,6.33716428044253,6.46357048284497,6.1854768375596,6.37087260108318,6672064.21813755,0.0,1.0
2020-06-04,7.5,7.81,7.36,7.75,6297367,6.3203101201222,6.58154960508725,6.20233099787992,6.53098712412628,7472774.53200142,0.0,1.0
2020-06-05,7.32,7.35,6.97,7.2,10501832,6.16862267723927,6.19390391771976,5.87367487163357,6.06749771531732,12462005.5824851,0.0,1.0
2020-06-08,7.26,7.34,7.15,7.3,7856683,6.11806019627829,6.1854768375596,6.0253623145165,6.15176851691894,9323137.84926438,0.0,1.0
2020-06-09,7.71,7.77,7.44,7.57,6205119,6.49727880348563,6.5478412844466,6.26974763916123,6.37929968124334,7363308.38447847,0.0,1.0
2020-06-10,8.01,8.04,7.48,7.73,9989945,6.75009120829051,6.775372448771,6.30345595980188,6.51413296380595,11854574.5502993,0.0,1.0
2020-06-11,7.82,8.18,7.65,7.9,10266726,6.58997668524742,6.89335157101328,6.44671632252465,6.65739332652872,12183016.8989415,0.0,1.0
2020-06-12,7.48,8.0,7.46,7.96,6379236,6.30345595980188,6.74166412813035,6.28660179948155,6.7079558074897,7569924.43261232,0.0,1.0
2020-06-15,7.76,7.85,7.15,7.22,6656350,6.53941420428644,6.61525792572791,6.0253623145165,6.08435187563764,7898761.93591506,0.0,1.0
2020-06-16,7.44,7.86,7.37,7.8,4803602,6.26974763916123,6.62368500588807,6.21075807804009,6.57312252492709,5700197.35033245,0.0,1.0
2020-06-17,7.67,7.82,7.58,7.58,6496019,6.46357048284497,6.58997668524742,6.38772676140351,6.38772676140351,7708505.05339729,0.0,1.0
2020-06-18,7.54,7.72,7.5,7.6,4319283,6.35401844076286,6.50570588364579,6.3203101201222,6.40458092172383,5125479.90277629,0.0,1.0
2020-06-19,8.13,8.35,7.88,7.9,18027736,6.85121617021247,7.03661193373605,6.6405391662084,6.65739332652872,21392624.3222676,0.0,1.0
2020-06-22,8.69,8.73,8.45,8.47,9155930,7.32313265918159,7.35684097982225,7.12088273533768,7.13773689565801,10864890.1232512,0.0,1.0
2020-06-23,9.06,9.2,8.88,8.91,9663930,7.63493462510762,7.7529137473499,7.48324718222469,7.50852842270518,11467708.6444294,0.0,1.0
2020-06-24,8.76,9.02,8.55,8.79,7603757,7.38212222030273,7.60122630446697,7.20515353693931,7.40740346078322,9023003.05145428,0.0,1.0
2020-06-25,8.97,9.05,8.75,8.9,6752172,7.55909090366616,7.62650754494746,7.37369514014257,7.50010134254502,8012469.17279762,0.0,1.0
2020-06-26,8.92,9.03,8.68,8.87,6242818,7.51695550286534,7.60965338462713,7.31470557902143,7.47482010206453,7408043.92666332,0.0,1.0
2020-06-29,9.18,9.24,8.96,9.06,7468636,7.73605958702958,7.78662206799055,7.55066382350599,7.63493462510762,8862661.63137529,0.0,1.0
2020-06-30,9.4,9.46,9.05,9.13,10079985,7.92145535055316,7.97201783151414,7.62650754494746,7.69392418622876,11961420.5732263,0.0,1.0
2020-07-01,9.42,9.43,9.12,9.33,5429029,7.93830951087349,7.94673659103365,7.6854971060686,7.86246578943202,6442360.69530283,0.0,1.0
2020-07-02,9.27,9.6,9.26,9.32,5936161,7.81190330847104,8.08999695375642,7.80347622831088,7.85403870927186,7044149.2037323,0.0,1.0
2020-07-06,9.57,9.62,9.3,9.4,5844625,8.06471571327593,8.10685111407675,7.83718454895153,7.92145535055316,6935527.95145952,0.0,1.0
2020-07-07,9.88,9.93,9.58,9.62,7931236,8.32595519824098,8.3680905990418,8.07314279343609,8.10685111407675,9411606.21384982,0.0,1.0
2020-07-08,10.2,10.23,9.85,10.12,8011830,8.5956217633662,8.62090300384669,8.30067395776049,8.52820512208489,9507243.13490461,0.0,1.0
2020-07-09,10.52,10.61,10.29,10.38,12441945,8.86528832849141,8.94113204993288,8.67146548480766,8.74730920624913,14764241.9005534,0.0,1.0
2020-07-10,10.47,10.68,10.34,10.65,7426859,8.8231529276906,9.00012161105402,8.71360088560848,8.97484037057353,8813086.92791217,0.0,1.0
2020-07-13,10.2,10.91,10.15,10.84,10487246,8.5956217633662,9.19394445473777,8.55348636256538,9.13495489361662,12444697.0963632,0.0,1.0
2020-07-14,10.86,10.94,10.38,10.43,10246576,9.15180905393695,9.21922569521825,8.74730920624913,8.78944460704994,12159105.8887019,0.0,1.0
2020-07-15,11.09,11.11,10.82,11.11,8778886,9.3456318976207,9.36248605794102,9.1181007332963,9.36248605794102,10417470.6222686,0.0,1.0
2020-07-16,11.08,11.27,10.95,11.2,8757989,9.33720481746053,9.49731934050363,9.22765277537842,9.43832977938249,10392673.1840067,0.0,1.0
2020-07-17,11.67,11.7,11.3,11.4,7128257,9.83440254691015,9.85968378739064,9.52260058098412,9.60687138258575,8458750.67582385,0.0,1.0
2020-07-20,11.81,11.9,11.61,11.82,9622424,9.95238166915243,10.0282253905939,9.78384006594917,9.96080874931259,11418455.5232876,0.0,1.0
2020-07-21,11.67,12.13,11.66,12.11,9947569,9.83440254691015,10.2220482342776,9.82597546674999,10.2051940739573,11804289.0431075,0.0,1.0
2020-07-22,12.23,12.395,12.005,12.03,11797662,10.3063190358793,10.445365858522,10.1167097322756,10.137777432676,13999703.0712615,0.0,1.0
2020-07-23,11.83,12.47,11.56,12.41,11886087,9.96923582947276,10.5085689597232,9.74170466514836,10.4580064787622,14104632.6534174,0.0,1.0
2020-07-24,12.48,12.61,12.21,12.43,11160703,10.5169960398833,10.6265480819655,10.2894648755589,10.4748606390825,13243855.2712002,0.0,1.0
2020-07-27,13.47,14.12,13.305,13.78,17030220,11.3512769757395,11.8990371861501,11.2122301530968,11.6125164607045,20208921.3301973,0.0,1.0
2020-07-28,13.47,13.78,13.21,13.395,10271386,11.3512769757395,11.6125164607045,11.1321728915752,11.2880738745383,12188546.6908878,0.0,1.0
2020-07-29,13.61,13.87,13.27,13.57,12506852,11.4692560979818,11.688360182146,11.1827353725362,11.4355477773411,14841263.8331402,0.0,1.0
2020-07-30,12.83,13.69,12.76,13.37,14834886,10.811943845489,11.5366727392631,10.7529542843679,11.2670061741378,17603826.8511181,0.0,1.0
2020-07-31,13.09,13.25,12.825,12.99,8697269,11.0310479296533,11.1658812122159,10.807730305409,10.9467771280517,10320619.757617,0.0,1.0
2020-08-03,12.91,13.04,12.57,13.02,6338827,10.8793604867704,10.9889125288525,10.5928397613248,10.9720583685321,7521973.06721408,0.0,1.0
2020-08-04,13.59,13.63,12.705,12.82,10204191,11.4524019376614,11.4861102583021,10.706605343487,10.8035167653289,12108809.7016544,0.0,1.0
2020-08-05,13.86,14.37,13.56,14.14,10682191,11.6799331019858,12.1097141901541,11.4271206971809,11.9158913464704,12676028.7038654,0.0,1.0
2020-08-06,13.92,14.395,13.7,14.3,12300127,11.7304955829468,12.1307818905545,11.5450998194232,12.050724629033,14595953.4811903,0.0,1.0
2020-08-07,13.08,13.7227,12.8811,13.62,7228102,11.0226208494931,11.5642292913868,10.8550062251075,11.4776831781419,8577231.80819993,0.0,1.0
2020-08-10,12.96,13.45,12.89,13.07,6330893,10.9214958875712,11.3344228154192,10.86250632645,11.014193769333,7512558.18109789,0.0,1.0
2020-08-11,11.79,12.475,11.63,12.27,13875398,9.9355275088321,10.5127824998033,9.8006942262695,10.3400273565199,16465249.8092907,0.0,1.0
2020-08-12,11.73,12.28,11.71,12.19,8660805,9.88496502787113,10.3484544366801,9.8681108675508,10.2726107152386,10277349.728963,0.0,1.0
2020-08-13,12.28,12.44,11.89,11.93,7478306,10.3484544366801,10.4832877192427,10.0197983104337,10.0535066310744,8874136.54298905,0.0,1.0
2020-08-14,12.25,12.43,11.98,12.36,6185620,10.3231731961996,10.4748606390825,10.0956420318752,10.4158710779614,7340169.88380042,0.0,1.0
2020-08-17,12.96,12.975,12.649,12.65,5804697,10.9214958875712,10.9341365078114,10.6594136945901,10.6602564026061,6888147.36501539,0.0,1.0
2020-08-18,12.92,13.36,12.71,13.31,6805380,10.8877875669305,11.2585790939777,10.7108188835671,11.2164436931769,8075608.4796379,0.0,1.0
2020-08-19,12.2,12.745,12.07,12.61,9571702,10.2810377953988,10.7403136641277,10.1714857533167,10.6265480819655,11358266.2299191,0.0,1.0
2020-08-20,12.42,12.49,12.07,12.21,5667780,10.4664335589224,10.5254231200435,10.1714857533167,10.2894648755589,6725674.7204009,0.0,1.0
2020-08-21,12.29,12.39,11.915,12.21,5105173,10.3568815168403,10.4411523184419,10.0408660108341,10.2894648755589,6058056.76814787,0.0,1.0
2020-08-24,12.51,12.835,12.375,12.76,5210114,10.5422772803638,10.8161573855691,10.4285116982016,10.7529542843679,6182585.07214589,0.0,1.0
2020-08-25,12.35,12.36,12.01,12.33,6860636,10.4074439978012,10.4158710779614,10.1209232723557,10.3905898374809,8141178.04697299,0.0,1.0
2020-08-26,12.84,12.89,12.2,12.2,5372246,10.8203709256492,10.86250632645,10.2810377953988,10.2810377953988,6374979.11245232,0.0,1.0
2020-08-27,12.53,13.04,12.28,13.01,5819332,10.5591314406842,10.9889125288525,10.3484544366801,10.963631288372,6905513.99701823,0.0,1.0
2020-08-28,13.39,13.495,12.79,12.86,8157290,11.2838603344582,11.3723446761399,10.7782355248484,10.8372250859695,9679853.33587032,0.0,1.0
2020-08-31,13.03,13.42,12.88,13.23,6665298,10.9804854486923,11.3091415749387,10.8540792462899,11.1490270518956,7909380.08577236,0.0,1.0
2020-09-01,12.6,13.33,12.375,13.29,6159835,10.6181210018053,11.2332978534972,10.4285116982016,11.1995895328565,7309572.09724809,0.0,1.0
2020-09-02,12.39,12.39,11.92,12.27,5671517,10.4411523184419,10.4411523184419,10.0450795509142,10.3400273565199,6730109.23381359,0.0,1.0
2020-09-03,12.42,12.42,11.85,12.15,6595806,10.4664335589224,10.4664335589224,9.98608998979308,10.238902394598,7826917.36003666,0.0,1.0
2020-09-04,12.57,12.62,11.79,12.34,7986959,10.5928397613248,10.6349751621256,9.9355275088321,10.3990169176411,9477729.94703017,0.0,1.0
2020-09-08,12.55,12.5701,11.88,12.04,10503961,10.5759856010045,10.5929240321264,10.0113712302736,10.1462045128362,12464531.9616811,0.0,1.0
2020-09-09,13.4,13.45,12.73,12.75,7519972,11.2922874146183,11.3344228154192,10.7276730438874,10.7445272042077,8923579.52823202,0.0,1.0
2020-09-10,13.09,13.487,12.9,13.39,6875636,11.1093304480931,11.4462597214234,10.9480796623683,11.3639369518691,8101485.11294384,0.092894,1.0
2020-09-11,12.87,13.448,12.835,13.18,4610436,10.9226190119907,11.4131608759325,10.8929149198835,11.1857123992259,5432425.25028671,0.0,1.0
2020-09-14,14.54,14.62,13.31,13.33,17348853,12.3399285496771,12.4078236173507,11.2960418841955,11.3130156511139,20441959.7410554,0.0,1.0
2020-09-15,14.48,14.9,14.405,14.79,10870118,12.2890072489219,12.6454563542083,12.2253556229779,12.5521006361571,12808138.6438932,0.0,1.0
2020-09-16,14.46,14.72,14.31,14.61,6439507,12.2720334820035,12.4926924519427,12.1447302301155,12.3993367338915,7587599.18285346,0.0,1.0
2020-09-17,13.72,13.84,13.39,13.5,7959221,11.6440041060227,11.7458467075331,11.3639369518691,11.4572926699203,9378261.21716305,0.0,1.0
2020-09-18,13.09,13.855,13.09,13.72,11218787,11.1093304480931,11.7585770327219,11.1093304480931,11.6440041060227,13218971.432721,0.0,1.0
2020-09-21,12.26,12.86,12.15,12.58,7443683,10.4049191209795,10.9141321285315,10.3115634029283,10.6764993916739,8770808.54919793,0.0,1.0
2020-09-22,12.29,12.47,12.11,12.33,5924883,10.4303797713571,10.5831436736227,10.2776158690915,10.4643273051939,6981223.47088094,0.0,1.0
2020-09-23,11.37,12.2,11.31,12.1,10918396,9.64958649311066,10.3539978202243,9.59866519235546,10.2691289856323,12865024.0721332,0.0,1.0
2020-09-24,11.71,11.81,11.01,11.16,6927159,9.93814053072347,10.0230093653155,9.34405868857946,9.47136194046746,8162194.08844432,0.0,1.0
2020-09-25,11.66,11.81,11.47,11.53,3556696,9.89570611342747,10.0230093653155,9.73445532770267,9.78537662845787,4190815.17626397,0.0,1.0
2020-09-28,11.89,12.11,11.715,12.09,4079378,10.0909044329891,10.2776158690915,9.94238397245307,10.2606421021731,4806685.53964616,0.0,1.0
2020-09-29,12.49,12.595,11.97,12.12,5780369,10.6001174405411,10.6892297168627,10.1587995006627,10.2861027525507,6810944.2385871,0.0,1.0
2020-09-30,12.29,12.41,12.015,12.37,4962342,10.4303797713571,10.5322223728675,10.1969904762291,10.4982748390307,5847072.16006431,0.0,1.0
2020-10-01,12.4,12.54,12.2113,12.41,3976735,10.5237354894083,10.6425518578371,10.3635879985332,10.5322223728675,4685742.43904458,0.0,1.0
2020-10-02,12.12,12.435,12.075,12.23,2744019,10.2861027525507,10.5534395815155,10.2479117769843,10.3794584706019,3233246.94299335,0.0,1.0
2020-10-05,12.31,12.63,12.215,12.31,4737493,10.4473535382755,10.7189338089699,10.3667281454131,10.4473535382755,5582135.09443717,0.0,1.0
2020-10-06,11.87,12.55,11.87,12.46,6425033,10.0739306660707,10.6510387412963,10.0739306660707,10.5746567901635,7570544.63029642,0.0,1.0
2020-10-07,11.86,12.04,11.63,11.8,4406368,10.0654437826115,10.2182076848771,9.87024546304987,10.0145224818563,5191974.20488112,0.0,1.0
2020-10-08,12.28,12.31,11.99,12.09,3392717,10.4218928878979,10.4473535382755,10.1757732675811,10.2606421021731,3997600.5518517,0.0,1.0
2020-10-09,13.17,13.21,12.7,12.71,5570519,11.1772255157667,11.2111730496035,10.7783419931843,10.7868288766435,6563680.32715386,0.0,1.0
2020-10-12,12.91,13.07,12.76,13.0,3456864,10.9565665458275,11.0923566811747,10.8292632939395,11.0329484969603,4073184.24556965,0.0,1.0
2020-10-13,12.68,12.78,12.4,12.63,4855361,10.7613682262659,10.8462370608579,10.5237354894083,10.7189338089699,5721017.64250872,0.0,1.0
2020-10-14,13.01,13.1279,12.84,13.1,5629288,11.0414353804195,11.1414957364035,10.8971583616131,11.1178173315523,6632927.18353232,0.0,1.0
2020-10-15,12.74,12.83,12.565,12.67,2680479,10.8122895270211,10.8886714781539,10.6637690664851,10.7528813428067,3158378.47059655,0.0,1.0
2020-10-16,12.41,12.66,12.33,12.65,3209497,10.5322223728675,10.7443944593475,10.4643273051939,10.7359075758883,3781714.47201944,0.0,1.0
2020-10-19,12.12,12.51,12.075,12.48,2922522,10.2861027525507,10.6170912074595,10.2479117769843,10.5916305570819,3443575.03440421,0.0,1.0
2020-10-20,12.32,12.335,12.04,12.07,3002028,10.4558404217347,10.4685707469235,10.2182076848771,10.2436683352547,3537256.06629562,0.0,1.0
2020-10-21,12.34,12.71,12.28,12.4,3211019,10.4728141886531,10.7868288766435,10.4218928878979,10.5237354894083,3783507.82762202,0.0,1.0
2020-10-22,11.71,11.89,11.44,11.85,4999767,9.93814053072347,10.0909044329891,9.70899467732507,10.0569568991523,5891169.6196087,0.0,1.0
2020-10-23,11.58,11.64,11.32,11.59,5905276,9.82781104575387,9.87873234650907,9.60715207581466,9.83629792921307,6958120.76174837,0.0,1.0
2020-10-26,11.52,11.73,11.44,11.44,3118981,9.77688974499867,9.95511429764187,9.70899467732507,9.70899467732507,3675060.48008572,0.0,1.0
2020-10-27,11.65,11.6679,11.375,11.52,3449295,9.88721922996827,9.90241075136024,9.65382993484026,9.77688974499867,4064265.77739886,0.0,1.0
2020-10-28,10.75,11.045,10.63,10.99,4957251,9.12339971864025,9.37376278068666,9.02155711712985,9.32708492166106,5841073.49161968,0.0,1.0
2020-10-29,10.8,10.955,10.46,10.56,3786785,9.16583413593625,9.29738082955386,8.87728009832344,8.96214893291545,4461926.47537174,0.0,1.0
2020-10-30,10.93,10.95,10.57,10.73,4884816,9.27616362090585,9.29313738782425,8.97063581637465,9.10642595172185,5755724.14006063,0.0,1.0
2020-11-02,11.78,11.83,11.18,11.21,4491770,9.99754871493787,10.0399831322339,9.48833570738586,9.51379635776346,5292602.42772709,0.0,1.0
2020-11-03,11.82,12.01,11.77,11.93,3182388,10.0314962487747,10.1927470344995,9.98906183147867,10.1248519668259,3749772.24006784,0.0,1.0
2020-11-04,11.33,11.78,11.29,11.62,3452713,9.61563895927386,9.99754871493787,9.58169142543706,9.86175857959067,4068293.16862726,0.0,1.0
2020-11-05,12.68,12.9,12.1,12.22,8007998,10.7613682262659,10.9480796623683,10.2691289856323,10.3709715871427,9435734.61153034,0.0,1.0
2020-11-06,12.88,12.9,12.58,12.84,5812490,10.9311058954499,10.9480796623683,10.6764993916739,10.8971583616131,6848792.0541656,0.0,1.0
2020-11-09,11.17,11.49,10.71,11.44,8490434,9.47984882392666,9.75142909462107,9.08945218480345,9.70899467732507,10004183.5625726,0.0,1.0
2020-11-10,10.99,11.51,10.96,11.43,6056008,9.32708492166106,9.76840286153947,9.30162427128345,9.70050779386587,7135726.59400073,0.0,1.0
2020-11-11,10.62,10.85,10.47,10.77,8245687,9.01307023367065,9.20826855323225,8.88576698178264,9.14037348555865,9715800.90576269,0.0,1.0
2020-11-12,10.44,10.73,10.41,10.59,6605833,8.86030633140504,9.10642595172185,8.83484568102744,8.98760958329305,7783579.25115483,0.0,1.0
2020-11-13,10.63,10.82,10.52,10.65,3878041,9.02155711712985,9.18280790285465,8.92820139907864,9.03853088404825,4569452.40104127,0.0,1.0
2020-11-16,10.16,10.52,10.16,10.52,7768636,8.62267359454744,8.92820139907864,8.62267359454744,8.92820139907864,9153697.04008175,0.0,1.0
2020-11-17,10.06,10.33,10.06,10.2,4132310,8.53780475995543,8.76695061335384,8.53780475995543,8.65662112838424,4869054.72411119,0.0,1.0
2020-11-18,9.73,10.07,9.71,10.01,5526353,8.25773760580183,8.54629164341463,8.24076383888343,8.49537034265943,6511640.02259173,0.0,1.0
2020-11-19,9.52,9.63,9.305,9.38,6324348,8.07951305315862,8.17286877120982,7.89704505878582,7.96069668472982,7451908.61922827,0.0,1.0
2020-11-20,9.65,9.8,9.56,9.62,5007598,8.18984253812823,8.31714579001623,8.11346058699542,8.16438188775062,5900396.79945351,0.0,1.0
2020-11-23,9.17,9.38,9.01,9.26,7736058,7.78247213208661,7.96069668472982,7.64668199673941,7.85885408321942,9115310.74650696,0.0,1.0
2020-11-24,8.54,8.685,8.345,8.52,14101706,7.247798474157,7.3708582843154,7.08230424670259,7.2308247072386,16615882.6945043,0.0,1.0
2020-11-25,8.68,8.785,8.5311,8.56,9284482,7.3666148425858,7.4557271189074,7.24024514787831,7.2647722410754,10939801.4531885,0.0,1.0
2020-11-27,8.72,8.85,8.45,8.53,4465968,7.4005623764226,7.51089186139221,7.1714165230242,7.2393115906978,5262200.21927915,0.0,1.0
2020-11-30,8.71,8.73,8.475,8.51,8754729,7.3920754929634,7.4090492598818,7.1926337316722,7.2223378237794,10315599.4094739,0.0,1.0
2020-12-01,9.52,9.54,9.06,9.0612,10979352,8.07951305315862,8.09648682007702,7.68911641403541,7.69013484005051,12936847.8461876,0.0,1.0
2020-12-02,9.23,9.395,9.155,9.34,7562653,7.83339343284181,7.97342700991862,7.76974180689781,7.92674915089302,8910989.57156256,0.0,1.0
2020-12-03,9.03,9.19,8.895,9.18,5511313,7.66365576365781,7.79944589900501,7.54908283695861,7.79095901554581,6493918.55855572,0.0,1.0
2020-12-04,8.7,8.975,8.68,8.85,6328281,7.3835886095042,7.61697790463221,7.3666148425858,7.51089186139221,7456542.82920524,0.0,1.0
2020-12-07,9.12,9.23,8.6,8.62,11263915,7.74003771479061,7.83339343284181,7.2987197749122,7.3156935418306,13272145.2511397,0.0,1.0
2020-12-08,9.2,9.38,9.075,9.33,4136112,7.80793278246421,7.96069668472982,7.70184673922421,7.91826226743382,4873534.57825114,0.0,1.0
2020-12-09,8.77,9.0738,8.61,8.93,7306113,7.4429967937186,7.70082831320911,7.3072066583714,7.57878692906581,8608711.35455476,0.0,1.0
2020-12-10,8.93,9.19,8.86,9.07,6740990,7.57878692906581,7.79944589900501,7.51937874485141,7.69760329749461,7942833.23484595,0.0,1.0
2020-12-11,8.8,9.04,8.78,8.99,4306300,7.46845744409621,7.67214264711701,7.4514836771778,7.62970822982101,5074065.19802241,0.0,1.0
2020-12-14,8.66,8.96,8.615,8.82,4727111,7.3496410756674,7.60424757944341,7.311450100101,7.48543121101461,5569902.09978147,0.0,1.0
2020-12-15,9.19,9.22,8.985,9.01,5333733,7.79944589900501,7.82490654938261,7.62546478809141,7.64668199673941,6284678.02773697,0.0,1.0
2020-12-16,9.18,9.2,8.83,9.2,6393409,7.79095901554581,7.80793278246421,7.49391809447381,7.80793278246421,7533282.42426754,0.0,1.0
2020-12-17,9.77,9.86,9.52,9.59,9285356,8.29168513963863,8.36806709077143,8.07951305315862,8.13892123737302,10940831.2776278,0.0,1.0
2020-12-18,9.69,10.01,9.63,9.99,14303395,8.22379007196503,8.49537034265943,8.17286877120982,8.47839657574103,16853530.5907781,0.0,1.0
2020-12-21,9.57,9.77,9.48,9.67,4797021,8.12194747045462,8.29168513963863,8.04556551932182,8.20681630504662,5652276.27203927,0.0,1.0
2020-12-22,9.26,9.545,9.14,9.52,4716563,7.85885408321942,8.10073026180662,7.75701148170901,8.07951305315862,5557473.50917962,0.0,1.0
2020-12-23,9.42,9.5196,9.27,9.27,3564583,7.99464421856662,8.07917357782025,7.86734096667861,7.86734096667861,4200108.34028338,0.0,1.0
2020-12-24,9.48,9.57,9.36,9.45,1453809,8.04556551932182,8.12194747045462,7.94372291781142,8.02010486894422,1713006.90882469,0.0,1.0
2020-12-28,9.35,9.8,9.32,9.72,3725575,7.93523603435222,8.31714579001623,7.90977538397462,8.24925072234263,4389803.41595392,0.0,1.0
2020-12-29,9.36,9.58,9.305,9.46,2876342,7.94372291781142,8.13043435391382,7.89704505878582,8.02859175240342,3389161.65613408,0.0,1.0
2020-12-30,9.63,9.635,9.39,9.41,3865638,8.17286877120982,8.17711221293942,7.96918356818902,7.98615733510742,4554838.08465573,0.0,1.0
2020-12-31,9.27,9.6193,9.095,9.59,4604957,7.86734096667861,8.16378780590848,7.71882050614261,8.13892123737302,5425969.4057752,0.0,1.0
2021-01-04,10.52,10.655,9.97,10.07,10089486,8.92820139907864,9.04277432577785,8.46142280882263,8.54629164341463,11888328.6762498,0.0,1.0
2021-01-05,10.21,10.6,10.08,10.58,8483909,8.66510801184344,8.99609646675225,8.55477852687383,8.97912269983385,9996495.22794259,0.0,1.0
2021-01-06,9.96,10.07,9.6,10.01,7006334,8.45293592536343,8.54629164341463,8.14740812083222,8.49537034265943,8255485.10673228,0.0,1.0
2021-01-07,9.78,9.92,9.6347,9.76,5178808,8.30017202309783,8.41898839152663,8.17685760643565,8.28319825617943,6102131.63041127,0.0,1.0
2021-01-08,9.39,9.695,9.08,9.66,9975355,7.96918356818902,8.22803351369463,7.70609018095381,8.19832942158742,11753849.3935441,0.0,1.0
2021-01-11,9.12,9.43,9.09,9.28,6854337,7.74003771479061,8.00313110202582,7.71457706441301,7.87582785013782,8076388.73910721,0.0,1.0
2021-01-12,9.39,9.43,9.04,9.29,8032997,7.96918356818902,8.00313110202582,7.67214264711701,7.88431473359701,9465190.65404604,0.0,1.0
2021-01-13,9.19,9.47,9.19,9.4,4412625,7.79944589900501,8.03707863586262,7.79944589900501,7.97767045164822,5199346.7581041,0.0,1.0
2021-01-14,9.16,9.345,9.08,9.16,4426288,7.77398524862741,7.93099259262262,7.70609018095381,7.77398524862741,5215445.71841819,0.0,1.0
2021-01-15,8.89,9.23,8.8523,9.15,6501251,7.54483939522901,7.83339343284181,7.51284384458782,7.76549836516821,7660351.44850763,0.0,1.0
2021-01-19,9.02,9.09,8.792,9.04,5664143,7.65516888019861,7.71457706441301,7.46166793732884,7.67214264711701,6673996.440778,0.0,1.0
2021-01-20,9.36,9.48,9.12,9.21,5764967,7.94372291781142,8.04556551932182,7.74003771479061,7.81641966592341,6792796.23399384,0.0,1.0
2021-01-21,9.65,9.74,9.481,9.72,6382544,8.18984253812823,8.26622448926103,8.04641420766774,8.24925072234263,7520480.31610588,0.0,1.0
2021-01-22,9.57,9.65,9.24,9.41,5401048,8.12194747045462,8.18984253812823,7.84188031630101,7.98615733510742,6363994.54047525,0.0,1.0
2021-01-25,9.66,9.98,9.54,9.74,6188584,8.19832942158742,8.46990969228183,8.09648682007702,8.26622448926103,7291939.414216,0.0,1.0
2021-01-26,9.77,9.85,9.555,9.63,5600713,8.29168513963863,8.35958020731223,8.10921714526582,8.17286877120982,6599257.58015273,0.0,1.0
2021-01-27,9.45,9.645,9.285,9.52,7931937,8.02010486894422,8.18559909639862,7.88007129186742,8.07951305315862,9346112.7846658,0.0,1.0
2021-01-28,9.87,10.02,9.6,9.79,8191180,8.37655397423063,8.50385722611863,8.14740812083222,8.30865890655703,9651575.91638698,0.0,1.0
2021-01-29,9.33,10.05,9.28,10.02,8708387,7.91826226743382,8.52931787649623,7.87582785013782,8.50385722611863,10260995.148413,0.0,1.0
2021-02-01,9.67,9.68,9.44,9.61,9671036,8.20681630504662,8.21530318850582,8.01161798548502,8.15589500429142,11395273.7144235,0.0,1.0
2021-02-02,9.18,9.36,9.17,9.36,5076101,7.79095901554581,7.94372291781142,7.78247213208661,7.94372291781142,5981113.11932443,0.0,1.0
2021-02-03,9.18,9.31,9.11,9.18,4514715,7.79095901554581,7.90128850051542,7.73155083133141,7.79095901554581,5319638.26498149,0.0,1.0
2021-02-04,9.0,9.08,8.67,8.9,7345358,7.63819511328021,7.70609018095381,7.3581279591266,7.55332627868821,8654953.29977371,0.0,1.0
2021-02-05,9.29,9.29,9.05,9.14,4358081,7.88431473359701,7.88431473359701,7.68062953057621,7.75701148170901,5135078.1720416,0.0,1.0
2021-02-08,9.44,9.63,9.39,9.59,4572646,8.01161798548502,8.17286877120982,7.96918356818902,8.13892123737302,5387897.71531858,0.0,1.0
2021-02-09,9.39,9.5,9.32,9.5,4741759,7.96918356818902,8.06253928624022,7.90977538397462,8.06253928624022,5587161.67459526,0.0,1.0
2021-02-10,9.7,9.875,9.57,9.86,3569541,8.23227695542422,8.38079741596023,8.12194747045462,8.36806709077143,4205950.29631334,0.0,1.0
2021-02-11,9.39,9.67,9.315,9.59,4154934,7.96918356818902,8.20681630504662,7.90553194224502,8.13892123737302,4895712.33065046,0.0,1.0
2021-02-12,9.48,9.6,9.22,9.35,2880086,8.04556551932182,8.14740812083222,7.82490654938261,7.93523603435222,3393573.16952177,0.0,1.0
2021-02-16,9.05,9.3,8.97,9.25,7941296,7.68062953057621,7.89280161705622,7.61273446290261,7.85036719976021,9357140.38984619,0.0,1.0
2021-02-17,8.69,8.9,8.62,8.86,6394187,7.375101726045,7.55332627868821,7.3156935418306,7.51937874485141,7534199.13297898,0.0,1.0
2021-02-18,8.67,8.83,8.38,8.64,5747355,7.3581279591266,7.49391809447381,7.1120083388098,7.332667308749,6772044.21108147,0.0,1.0
2021-02-19,8.44,8.6,8.39,8.55,6214836,7.162929639565,7.2987197749122,7.120495222269,7.2562853576162,7322871.85263842,0.0,1.0
2021-02-22,9.04,9.13,8.61,8.66,7294897,7.67214264711701,7.74852459824981,7.3072066583714,7.3496410756674,8595495.66701301,0.0,1.0
2021-02-23,8.69,8.85,8.48,8.78,5410749,7.375101726045,7.51089186139221,7.1968771734018,7.4514836771778,6375425.12043624,0.0,1.0
2021-02-24,8.83,8.92,8.34,8.47,7071894,7.49391809447381,7.57030004560661,7.07806080497299,7.1883902899426,8332733.72257008,0.0,1.0
2021-02-25,8.5,8.73,8.44,8.54,8051450,7.2138509403202,7.4090492598818,7.162929639565,7.247798474157,9486933.61786628,0.0,1.0
2021-02-26,8.19,8.51,8.17,8.48,6410872,6.95075755308499,7.2223378237794,6.93378378616659,7.1968771734018,7553858.88214392,0.0,1.0
2021-03-01,8.16,8.43,8.11,8.36,6067554,6.92529690270739,7.1544427561058,6.88286248541139,7.09503457189139,7149331.11685709,0.0,1.0
2021-03-02,8.64,8.725,8.32,8.32,8998356,7.332667308749,7.4048058181522,7.06108703805459,7.06108703805459,10602662.3827918,0.0,1.0
2021-03-03,8.55,8.6,8.23,8.43,5813487,7.2562853576162,7.2987197749122,6.98470508692179,7.1544427561058,6849966.80813128,0.0,1.0
2021-03-04,8.94,9.15,8.56,8.73,10620107,7.58727381252501,7.76549836516821,7.2647722410754,7.4090492598818,12513553.4746707,0.0,1.0
2021-03-05,9.37,9.54,8.77,9.01,8720126,7.95220980127062,8.09648682007702,7.4429967937186,7.64668199673941,10274827.081014,0.0,1.0
2021-03-08,9.5,9.57,9.0,9.05,10677275,8.06253928624022,8.12194747045462,7.63819511328021,7.68062953057621,12580913.8906288,0.0,1.0
2021-03-09,9.63,9.955,9.59,9.75,6127979,8.17286877120982,8.44869248363383,8.13892123737302,8.27471137272023,7220529.21954165,0.0,1.0
2021-03-10,9.32,9.57,9.29,9.56,8113930,7.90977538397462,8.12194747045462,7.88431473359701,8.11346058699542,9560553.10410097,0.0,1.0
2021-03-11,9.47,9.7,9.3,9.56,8135245,8.22230062391794,8.42199747117254,8.07469860638192,8.30044286849582,9369734.05300887,0.218245,1.0
2021-03-12,9.32,9.39,9.18,9.19,3456482,8.09206354962145,8.15284085095981,7.97050894694474,7.9791914185645,3980988.53802341,0.0,1.0
2021-03-15,9.53,9.585,9.265,9.35,12076206,8.27439545363653,8.32214904754524,8.04430995571274,8.11811096448075,13908719.2321006,0.0,1.0
2021-03-16,9.59,9.66,9.445,9.56,6407717,8.32649028335512,8.38726758469348,8.20059444486852,8.30044286849582,7380060.97873437,0.0,1.0
2021-03-17,9.7,9.82,9.26,9.46,8576866,8.42199747117254,8.52618713060973,8.03996871990286,8.21361815229817,9878369.17367504,0.0,1.0
2021-03-18,9.75,9.85,9.49,9.55,9007399,8.46540982927137,8.55223454546902,8.23966556715747,8.29176039687606,10374233.7371939,0.0,1.0
2021-03-19,10.04,10.13,9.56,9.57,16711789,8.71720150624457,8.79534375082246,8.30044286849582,8.30912534011559,19247732.3645445,0.0,1.0
2021-03-22,9.76,10.33,9.745,10.12,8553813,8.47409230089113,8.96899318321777,8.46106859346149,8.78666127920269,9851817.97833625,0.0,1.0
2021-03-23,9.21,9.66,9.2,9.65,8927851,7.99655636180403,8.38726758469348,7.98787389018427,8.37858511307372,10282614.6643266,0.0,1.0
2021-03-24,9.02,9.21,9.01,9.15,6317197,7.83158940102849,7.99655636180403,7.82290692940872,7.94446153208544,7275804.95122956,0.0,1.0
2021-03-25,9.15,9.1858,9.005,9.05,5071974,7.94446153208544,7.9755447804842,7.81856569359884,7.85763681588778,5841624.62270966,0.0,1.0
2021-03-26,9.36,9.42,9.08,9.08,6132002,8.12679343610051,8.17888826581911,7.88368423074708,7.88368423074708,7062507.39252703,0.0,1.0
2021-03-29,9.75,9.75,9.27,9.32,5881510,8.46540982927137,8.46540982927137,8.04865119152262,8.09206354962145,6774004.28998908,0.0,1.0
2021-03-30,9.3,9.435,9.16,9.35,5932077,8.07469860638192,8.19191197324876,7.95314400370521,8.11811096448075,6832244.61856659,0.0,1.0
2021-03-31,9.49,9.62,9.16,9.2,6245086,8.23966556715747,8.35253769821442,7.95314400370521,7.98787389018427,7192751.41168692,0.0,1.0
2021-04-01,10.14,10.2,9.88,9.95,7228595,8.80402622244222,8.85612105216082,8.57828196032832,8.63905926166668,8325503.74658781,0.0,1.0
2021-04-05,10.24,10.41,10.07,10.18,4646284,8.89085093863988,9.03845295617589,8.74324892110387,8.83875610892129,5351337.96397653,0.0,1.0
2021-04-06,10.23,10.39,10.03,10.34,6753752,8.88216846702012,9.02108801293636,8.7085190346248,8.97767565483753,7778605.32780227,0.0,1.0
2021-04-07,10.1,10.16,10.01,10.13,5336666,8.76929633596316,8.82139116568175,8.69115409138527,8.79534375082246,6146482.51524504,0.0,1.0
2021-04-08,10.04,10.19,10.03,10.16,5662282,8.71720150624457,8.84743858054105,8.7085190346248,8.82139116568175,6521509.36734409,0.0,1.0
2021-04-09,9.88,9.96,9.74,9.79,2733622,8.57828196032832,8.64774173328645,8.45672735765161,8.50013971575043,3148437.58749174,0.0,1.0
2021-04-12,9.47,9.79,9.405,9.79,4405763,8.22230062391794,8.50013971575043,8.16586455838946,8.50013971575043,5074318.9185558,0.0,1.0
2021-04-13,9.48,9.61,9.33,9.41,6432185,8.2309830955377,8.34385522659465,8.10074602124122,8.17020579419934,7408241.89434404,0.0,1.0
2021-04-14,9.36,9.54,9.27,9.44,6392256,8.12679343610051,8.28307792525629,8.04865119152262,8.19625320905864,7362253.83731533,0.0,1.0
2021-04-15,9.89,9.995,9.44,9.48,5717158,8.58696443194809,8.67813038395562,8.19625320905864,8.2309830955377,6584712.56846378,0.0,1.0
2021-04-16,10.07,10.09,9.95,10.07,6075108,8.74324892110387,8.7606138643434,8.63905926166668,8.74324892110387,6996979.96843446,0.0,1.0
2021-04-19,9.87,10.06,9.745,9.94,2643877,8.56959948870855,8.7345664494841,8.46106859346149,8.63037679004691,3045074.16296214,0.0,1.0
2021-04-20,9.95,10.04,9.76,9.82,4326782,8.63905926166668,8.71720150624457,8.47409230089113,8.52618713060973,4983352.88554258,0.0,1.0
2021-04-21,10.25,10.29,9.95,10.04,3853202,8.89953341025964,8.93426329673871,8.63905926166668,8.71720150624457,4437909.12167021,0.0,1.0
2021-04-22,9.97,10.22,9.87,10.16,5150775,8.65642420490621,8.87348599540035,8.56959948870855,8.82139116568175,5932383.34148348,0.0,1.0
2021-04-23,9.92,10.195,9.855,10.11,3654215,8.61301184680738,8.85177981635093,8.55657578127891,8.77797880758293,4208726.68524621,0.0,1.0
2021-04-26,10.02,10.04,9.88,10.02,3292599,8.69983656300504,8.71720150624457,8.57828196032832,8.69983656300504,3792236.98526633,0.0,1.0
2021-04-27,9.59,10.11,9.57,10.11,6246543,8.32649028335512,8.77797880758293,8.30912534011559,8.77797880758293,7194429.50528032,0.0,1.0
2021-04-28,9.6,9.65,9.4,9.44,4382305,8.33517275497489,8.37858511307372,8.16152332257958,8.19625320905864,5047301.26617834,0.0,1.0
2021-04-29,9.42,9.46,9.265,9.43,3377409,8.17888826581911,8.21361815229817,8.04430995571274,8.18757073743887,3889916.54439893,0.0,1.0
2021-04-30,9.38,9.53,9.35,9.39,3265448,8.14415837934005,8.27439545363653,8.11811096448075,8.15284085095981,3760965.93574376,0.0,1.0
2021-05-03,9.8,9.87,9.635,9.66,4493026,8.5088221873702,8.56959948870855,8.36556140564407,8.38726758469348,5174823.71007317,0.0,1.0
2021-05-04,9.6,9.95,9.49,9.78,5221972,8.33517275497489,8.63905926166668,8.23966556715747,8.49145724413067,6014384.18538825,0.0,1.0
2021-05-05,9.71,9.74,9.6,9.73,1062069,8.43067994279231,8.45672735765161,8.33517275497489,8.44804488603184,1223233.48294306,0.0,1.0
2021-05-06,9.96,10.11,9.663,9.68,6782648,8.64774173328645,8.77797880758293,8.38987232617941,8.40463252793301,7811886.17370128,0.0,1.0
2021-05-07,10.48,10.62,10.21,10.37,7093165,9.09923025751425,9.22078486019097,8.86480352378058,9.00372306969683,8169522.81635165,0.0,1.0
2021-05-10,10.36,10.85,10.3144,10.81,6837095,8.99504059807706,9.42048170744557,8.95544852749093,9.38575182096651,7874595.27588373,0.0,1.0
2021-05-11,10.6,10.6126,10.24,10.33,6239754,9.20341991695144,9.21435983119234,8.89085093863988,8.96899318321777,7186610.30321746,0.0,1.0
2021-05-12,10.57,10.77,10.49,10.7,4709584,9.17737250209214,9.35102193448745,9.10791272913402,9.29024463314909,5424243.47150034,0.0,1.0
2021-05-13,10.61,10.72,10.46,10.54,3494789,9.2121023885712,9.30760957638863,9.08186531427472,9.15132508723284,4025108.46340594,0.0,1.0
2021-05-14,11.22,11.245,10.88,10.94,5111298,9.7417331573769,9.76343933642631,9.44652912230487,9.49862395202346,5886915.87354482,0.0,1.0
2021-05-17,11.73,11.86,11.31,11.33,8129082,10.1845392099849,10.2974113410419,9.81987540195479,9.83724034519432,9362635.84380087,0.0,1.0
2021-05-18,11.93,12.08,11.755,11.94,7515444,10.3581886423803,10.4884257166767,10.2062453890344,10.366871114,8655880.87024803,0.0,1.0
2021-05-19,11.86,12.525,11.73,12.15,12630172,10.2974113410419,10.8747957037563,10.1845392099849,10.5492030180151,14546747.2317993,0.0,1.0
2021-05-20,12.15,12.35,12.02,12.07,7913782,10.5492030180151,10.7228524504104,10.4363308869581,10.479743245057,9114664.97855794,0.0,1.0
2021-05-21,12.03,12.22,12.0,12.17,8559945,10.4450133585779,10.6099803193535,10.4189659437186,10.5665679612546,9858880.48342528,0.0,1.0
2021-05-24,11.94,12.13,11.86,12.08,6124193,10.366871114,10.5318380747756,10.2974113410419,10.4884257166767,7053513.40977422,0.0,1.0
2021-05-25,12.12,12.25,11.895,12.09,10604782,10.5231556031558,10.6360277342127,10.3277999917111,10.4971081882965,12214012.8576503,0.0,1.0
2021-05-26,12.21,12.42,12.11,12.29,8444003,10.6012978477337,10.7836297517488,10.514473131536,10.6707576206918,9725344.77484193,0.0,1.0
2021-05-27,12.08,12.28,12.055,12.19,5367501,10.4884257166767,10.662075149072,10.4667195376273,10.5839329044942,6181996.59620077,0.0,1.0
2021-05-28,12.11,12.17,11.96,12.01,6044511,10.514473131536,10.5665679612546,10.3842360572395,10.4276484153384,6961740.0029731,0.0,1.0
2021-06-01,12.03,12.43,12.01,12.34,7963841,10.4450133585779,10.7923122233685,10.4276484153384,10.7141699787906,9172320.22028203,0.0,1.0
2021-06-02,12.01,12.11,11.89,12.01,4128411,10.4276484153384,10.514473131536,10.3234587559012,10.4276484153384,4754879.92451565,0.0,1.0
2021-06-03,11.46,11.74,11.41,11.7,6544284,9.95011247625127,10.1932216816047,9.90670011815244,10.1584917951256,7537351.44391609,0.0,1.0
2021-06-04,11.49,11.65,11.42,11.6,6029550,9.97615989111057,10.1150794370268,9.91538258977221,10.071667078928,6944508.73444127,0.0,1.0
2021-06-07,11.24,11.4,11.16,11.35,5467264,9.75909810061643,9.89801764653268,9.68963832765831,9.85460528843385,6296898.20989897,0.0,1.0
2021-06-08,10.94,11.13,10.82,11.05,5580365,9.49862395202346,9.66359091279901,9.39443429258628,9.59413113984089,6427161.80873703,0.0,1.0
2021-06-09,10.9,11.015,10.84,10.89,3906562,9.4638940655444,9.56374248917171,9.41179923582581,9.45521159392464,4499366.2761958,0.0,1.0
2021-06-10,11.12,11.135,10.78,10.85,6660865,9.65490844117924,9.66793214860889,9.35970440610722,9.42048170744557,7671623.1180493,0.0,1.0
2021-06-11,10.78,11.12,10.71,11.08,5833606,9.35970440610722,9.65490844117924,9.29892710476886,9.62017855470018,6718831.06040898,0.0,1.0
2021-06-14,10.32,10.52,10.26,10.39,17456438,8.960310711598,9.13396014399331,8.90821588187941,9.02108801293636,20105378.7037561,0.0,1.0
2021-06-15,10.12,10.5,10.0,10.5,14389843,8.78666127920269,9.11659520075378,8.68247161976551,9.11659520075378,16573440.8705025,0.0,1.0
2021-06-16,9.7,10.105,9.63,10.05,14567910,8.42199747117254,8.77363757177305,8.36122016983418,8.72588397786433,16778528.7853247,0.0,1.0
2021-06-17,9.36,9.65,9.245,9.58,19409812,8.12679343610051,8.37858511307372,8.02694501247321,8.31780781173536,22355168.954211,0.0,1.0
2021-06-18,9.17,9.44,8.99,9.38,59680921,7.96182647532497,8.19625320905864,7.80554198616919,8.14415837934005,68737248.5780862,0.0,1.0
2021-06-21,9.21,9.29,9.115,9.27,9474046,7.99655636180403,8.06601613476215,7.91407288141626,8.04865119152262,10911692.4476119,0.0,1.0
2021-06-22,9.06,9.1075,8.95,9.005,8273737,7.86631928750755,7.90756102770144,7.77081209969013,7.81856569359884,9529241.62880645,0.0,1.0
2021-06-23,9.07,9.36,9.04,9.2,8260691,7.87500175912731,8.12679343610051,7.84895434426802,7.98787389018427,9514215.95343275,0.0,1.0
2021-06-24,9.09,9.33,9.04,9.18,6482267,7.89236670236685,8.10074602124122,7.84895434426802,7.97050894694474,7465923.62622092,0.0,1.0
2021-06-25,9.06,9.3,9.0,9.27,5055739,7.86631928750755,8.07469860638192,7.81422445778896,8.04865119152262,5822926.03006118,0.0,1.0
2021-06-28,8.9,9.14,8.8,9.04,4462086,7.7273997415913,7.93577906046567,7.64057502539365,7.84895434426802,5139188.69581115,0.0,1.0
2021-06-29,8.86,8.9799,8.76,8.76,4703232,7.69266985511224,7.79677268983323,7.60584513891458,7.60584513891458,5416927.58234092,0.0,1.0
2021-06-30,8.9,8.99,8.84,8.87,5211718,7.7273997415913,7.80554198616919,7.67530491187271,7.701352326732,6002574.18421686,0.0,1.0
2021-07-01,9.03,9.245,8.96,9.17,7599980,7.84027187264825,8.02694501247321,7.7794945713099,7.96182647532497,8753244.85103847,0.0,1.0
2021-07-02,9.18,9.325,9.115,9.29,8618012,7.97050894694474,8.09640478543134,7.91407288141626,8.06601613476215,9925758.90531128,0.0,1.0
2021-07-06,9.14,9.44,9.055,9.37,7720899,7.93577906046567,8.19625320905864,7.86197805169767,8.13547590772028,8892512.79834132,0.0,1.0
2021-07-07,9.16,9.36,9.065,9.33,7964934,7.95314400370521,8.12679343610051,7.87066052331743,8.10074602124122,9173579.07841351,0.0,1.0
2021-07-08,8.88,9.23,8.84,9.19,6627422,7.71003479835177,8.01392130504356,7.67530491187271,7.9791914185645,7633105.28411378,0.0,1.0
2021-07-09,9.13,9.2,8.92,8.93,6377819,7.92709658884591,7.98787389018427,7.74476468483083,7.7534471564506,7345626.08356933,0.0,1.0
2021-07-12,9.03,9.33,8.99,9.16,4687542,7.84027187264825,8.10074602124122,7.80554198616919,7.95314400370521,5398856.69113952,0.0,1.0
2021-07-13,9.2,9.44,9.12,9.12,4905965,7.98787389018427,8.19625320905864,7.91841411722614,7.91841411722614,5650424.45843606,0.0,1.0
2021-07-14,9.47,9.63,9.41,9.47,7451552,8.22230062391794,8.36122016983418,8.17020579419934,8.22230062391794,8582293.52922578,0.0,1.0
2021-07-15,9.62,9.62,9.455,9.56,5922928,8.35253769821442,8.35253769821442,8.20927691648829,8.30044286849582,6821707.29647598,0.0,1.0
2021-07-16,9.31,9.67,9.27,9.62,6036359,8.08338107800169,8.39595005631324,8.04865119152262,8.35253769821442,6952350.97141962,0.0,1.0
2021-07-19,9.24,9.31,9.115,9.195,4211981,8.02260377666333,8.08338107800169,7.91407288141626,7.98353265437438,4851131.31888792,0.0,1.0
2021-07-20,9.29,9.53,9.235,9.37,8045749,8.06601613476215,8.27439545363653,8.01826254085345,8.13547590772028,9266657.41317713,0.0,1.0
2021-07-21,9.26,9.31,9.15,9.18,3439039,8.03996871990286,8.08338107800169,7.94446153208544,7.97050894694474,3960898.63647937,0.0,1.0
2021-07-22,9.23,9.33,9.1,9.32,7388198,8.01392130504356,8.10074602124122,7.90104917398661,8.09206354962145,8509325.82743016,0.0,1.0
2021-07-23,9.07,9.26,9.01,9.23,3117187,7.87500175912731,8.03996871990286,7.82290692940872,8.01392130504356,3590206.95547542,0.0,1.0
2021-07-26,9.18,9.32,9.085,9.12,5084994,7.97050894694474,8.09206354962145,7.88802546655696,7.91841411722614,5856620.35269322,0.0,1.0
2021-07-27,9.44,9.45,9.14,9.34,5583618,8.19625320905864,8.2049356806784,7.93577906046567,8.10942849286098,6430908.43774137,0.0,1.0
2021-07-28,9.51,9.53,9.28,9.38,3484081,8.257030510397,8.27439545363653,8.05733366314239,8.14415837934005,4012775.56965294,0.0,1.0
2021-07-29,9.91,9.97,9.8,9.83,4613442,8.60432937518762,8.65642420490621,8.5088221873702,8.53486960222949,5313512.32925147,0.0,1.0
2021-07-30,9.82,9.845,9.64,9.65,6216452,8.52618713060973,8.54789330965914,8.36990264145395,8.37858511307372,7159772.32318082,0.0,1.0
2021-08-02,9.79,9.83,9.68,9.81,4184417,8.50013971575043,8.53486960222949,8.40463252793301,8.51750465898996,4819384.5983605,0.0,1.0
2021-08-03,9.95,10.02,9.765,9.82,4330187,8.63905926166668,8.69983656300504,8.47843353670102,8.52618713060973,4987274.57990464,0.0,1.0
2021-08-04,10.04,10.34,10.01,10.23,6112030,8.71720150624457,8.97767565483753,8.69115409138527,8.88216846702012,7039504.72591936,0.0,1.0
2021-08-05,9.67,10.05,9.595,10.03,4631888,8.39595005631324,8.72588397786433,8.330831519165,8.7085190346248,5334757.4318073,0.0,1.0
2021-08-06,8.82,9.26,8.81,9.23,9619235,7.65793996863318,8.03996871990286,7.64925749701341,8.01392130504356,11078913.2648611,0.0,1.0
2021-08-09,8.62,8.85,8.5644,8.68,4674015,7.48429053623787,7.68398738349247,7.43601599403197,7.53638536595646,5383277.0260483,0.0,1.0
2021-08-10,8.51,8.63,8.37,8.51,5415234,7.38878334842045,7.49297300785763,7.26722874574373,7.38878334842045,6236972.87725341,0.0,1.0
2021-08-11,8.84,8.995,8.75,8.79,5953952,7.67530491187271,7.80988322197907,7.59716266729482,7.63189255377388,6857439.05738306,0.0,1.0
2021-08-12,8.62,8.74,8.515,8.735,4666427,7.48429053623787,7.58848019567505,7.39312458423033,7.58413895986517,5374537.57911163,0.0,1.0
2021-08-13,8.79,8.93,8.73,8.78,3479951,7.63189255377388,7.7534471564506,7.57979772405529,7.62321008215411,4008018.85960439,0.0,1.0
2021-08-16,8.71,9.005,8.66,8.9,8650232,7.56243278081576,7.81856569359884,7.51902042271693,7.7273997415913,9962868.15416463,0.0,1.0
2021-08-17,8.88,9.075,8.765,8.8,6936032,7.71003479835177,7.8793429949372,7.61018637472447,7.64057502539365,7988545.54757223,0.0,1.0
2021-08-18,8.62,8.895,8.57,8.88,5302694,7.48429053623787,7.72305850578142,7.44087817813904,7.71003479835177,6107355.40779483,0.0,1.0
2021-08-19,8.78,8.915,8.64,8.65,5336078,7.62321008215411,7.74042344902095,7.5016554794774,7.51033795109716,6145805.28872966,0.0,1.0
2021-08-20,8.97,9.005,8.79,8.79,7064359,7.78817704292966,7.81856569359884,7.63189255377388,7.63189255377388,8136345.62757234,0.0,1.0
2021-08-23,9.17,9.26,8.95,9.15,4133131,7.96182647532497,8.03996871990286,7.77081209969013,7.94446153208544,4760316.16457115,0.0,1.0
2021-08-24,9.28,9.43,9.235,9.38,4459659,8.05733366314239,8.18757073743887,8.01826254085345,8.14415837934005,5136393.40881651,0.0,1.0
2021-08-25,9.05,9.2,8.93,9.2,4262015,7.85763681588778,7.98787389018427,7.7534471564506,7.98787389018427,4908757.76696764,0.0,1.0
2021-08-26,9.04,9.17,8.95,9.02,3196461,7.84895434426802,7.96182647532497,7.77081209969013,7.83158940102849,3681510.45000056,0.0,1.0
2021-08-27,9.5,9.53,9.05,9.11,4682340,8.24834803877723,8.27439545363653,7.85763681588778,7.90973164560638,5392865.30962074,0.0,1.0
2021-08-30,9.11,9.52,8.98,9.5,7591565,7.90973164560638,8.26571298201676,7.79685951454943,8.24834803877723,8743552.91034631,0.0,1.0
2021-08-31,9.48,9.48,9.19,9.24,9515713,8.2309830955377,8.2309830955377,7.9791914185645,8.02260377666333,10959682.2387966,0.0,1.0
2021-09-01,9.27,9.56,9.25,9.49,4477218,8.04865119152262,8.30044286849582,8.03128624828309,8.23966556715747,5156616.91287039,0.0,1.0
2021-09-02,9.01,9.18,8.945,9.16,4396534,7.82290692940872,7.97050894694474,7.76647086388025,7.95314400370521,5063689.45680325,0.0,1.0
2021-09-03,9.17,9.375,9.095,9.18,4136090,7.96182647532497,8.13981714353016,7.89670793817673,7.97050894694474,4763724.1803178,0.0,1.0
2021-09-07,8.92,9.195,8.905,9.13,8048608,7.74476468483083,7.98353265437438,7.73174097740118,7.92709658884591,9269950.25434633,0.0,1.0
2021-09-08,8.81,8.94,8.72,8.91,4082111,7.64925749701341,7.76212962807036,7.57111525243552,7.73608221321107,4701554.09515781,0.0,1.0
2021-09-09,8.69,8.88,8.545,8.86,5615672,7.66510474421381,7.83269621733241,7.53720598841277,7.81505500963571,6366539.18093396,0.138252,1.0
2021-09-10,8.24,8.605,8.23,8.57,10007292,7.26817757103818,7.59012961150286,7.25935696718983,7.55925749803364,11345359.3110579,0.0,1.0
2021-09-13,8.64,8.75,8.285,8.34,6296359,7.62100172497207,7.71802836730389,7.30787028835574,7.35638360952165,7138240.31580302,0.0,1.0
2021-09-14,8.75,8.9,8.57,8.82,5265826,7.71802836730389,7.8503374250291,7.55925749803364,7.77977259424232,5969915.54153818,0.0,1.0
2021-09-15,8.71,8.8,8.63,8.63,3572426,7.6827459519105,7.76213138654563,7.61218112112372,7.61218112112372,4050092.33088884,0.0,1.0
2021-09-16,8.16,8.28,8.03,8.26,7750494,7.1976127402514,7.30345998643157,7.08294489022288,7.28581877873487,8786806.58745624,0.0,1.0
2021-09-17,8.13,8.14,7.93,8.06,6831802,7.17115092870636,7.17997153255471,6.99473885173941,7.10940670176793,7745276.9872213,0.0,1.0
2021-09-20,8.33,8.345,8.11,8.18,5873080,7.3475630056733,7.36079391144583,7.15350972100966,7.21525394794809,6658365.00649604,0.0,1.0
2021-09-21,8.17,8.35,8.1,8.335,5068483,7.20643334409975,7.36520421337,7.14468911716132,7.35197330759748,5746185.96089617,0.0,1.0
2021-09-22,8.35,8.585,8.28,8.34,4574462,7.36520421337,7.57248840380616,7.30345998643157,7.35638360952165,5186109.79321683,0.0,1.0
2021-09-23,8.1,8.25,8.09,8.22,4363850,7.14468911716132,7.27699817488653,7.13586851331297,7.25053636334148,4947337.0247975,0.0,1.0
2021-09-24,8.11,8.2,8.04,8.08,3425533,7.15350972100966,7.23289515564479,7.09176549407123,7.12704790946462,3883558.38091724,0.0,1.0
2021-09-27,8.13,8.23,8.06,8.12,3130422,7.17115092870636,7.25935696718983,7.10940670176793,7.16233032485801,3548988.31624384,0.0,1.0
2021-09-28,7.9,8.06,7.865,7.95,6996464,6.96827704019437,7.10940670176793,6.93740492672515,7.01238005943611,7931955.81650672,0.0,1.0
2021-09-29,7.75,7.92,7.75,7.9,5690187,6.83596798246916,6.98591824789106,6.83596798246916,6.96827704019437,6451017.52423238,0.0,1.0
2021-09-30,8.12,8.25,7.99,8.01,8330788,7.16233032485801,7.27699817488653,7.0476624748295,7.06530368252619,9444691.25156428,0.0,1.0
2021-10-01,8.18,8.275,8.1,8.22,3118395,7.21525394794809,7.29904968450739,7.14468911716132,7.25053636334148,3535353.1953306,0.0,1.0
2021-10-04,8.18,8.36,8.165,8.2,8884301,7.21525394794809,7.37402481721835,7.20202304217557,7.23289515564479,10072214.0487747,0.0,1.0
2021-10-05,8.14,8.21,8.015,8.12,7680629,7.17997153255471,7.24171575949314,7.06971398445036,7.16233032485801,8707599.99207888,0.0,1.0
2021-10-06,8.4,8.41,8.1,8.16,10187346,7.40930723261174,7.41812783646008,7.14468911716132,7.1976127402514,11549488.1928166,0.0,1.0
2021-10-07,8.59,8.67,8.35,8.35,6890328,7.57689870573033,7.64746353651711,7.36520421337,7.36520421337,7811628.45363589,0.0,1.0
2021-10-08,8.74,8.99,8.65,8.93,4003301,7.70920776345554,7.92972285966423,7.62982232882042,7.87679923657414,4538579.29550945,0.0,1.0
2021-10-11,8.77,8.91,8.66,8.77,3366046,7.73566957500058,7.85915802887745,7.63864293266877,7.73566957500058,3816117.4199323,0.0,1.0
2021-10-12,9.06,9.17,8.84,8.9,4310552,7.99146708660266,8.08849372893448,7.79741380193902,7.8503374250291,4886912.59023911,0.0,1.0
2021-10-13,9.39,9.45,9.23,9.26,6220889,8.28254701359812,8.3354706366882,8.14141735202456,8.1678791635696,7052679.28018964,0.0,1.0
2021-10-14,9.51,9.6,9.37,9.54,5300090,8.38839425977829,8.46777969441341,8.26490580590142,8.41485607132333,6008760.95460637,0.0,1.0
2021-10-15,9.37,9.4,9.005,9.09,4679397,8.26490580590142,8.29136761744647,7.94295376543675,8.0179288981477,5305075.57130204,0.0,1.0
2021-10-18,9.23,9.4,9.21,9.3,2798640,8.14141735202456,8.29136761744647,8.12377614432787,8.20316157896299,3172844.00038482,0.0,1.0
2021-10-19,9.39,9.5,9.32,9.48,2775385,8.28254701359812,8.37957365592994,8.22080278665969,8.36193244823324,3146479.59223338,0.0,1.0
2021-10-20,9.45,9.645,9.43,9.55,4283480,8.3354706366882,8.50747241173097,8.31782942899151,8.42367667517168,4856220.81395548,0.0,1.0
2021-10-21,9.38,9.45,9.28,9.42,3692947,8.27372640974977,8.3354706366882,8.1855203712663,8.30900882514316,4186728.10103805,0.0,1.0
2021-10-22,9.66,10.04,9.58,9.59,6452766,8.52070331750349,8.85588626374069,8.45013848671672,8.45895909056506,7315560.37539204,0.0,1.0
2021-10-25,9.74,9.84,9.7,9.8,2996683,8.59126814829027,8.67947418677375,8.55598573289688,8.64419177138036,3397367.17748806,0.0,1.0
2021-10-26,9.78,9.79,9.59,9.66,2444947,8.62655056368366,8.63537116753201,8.45895909056506,8.52070331750349,2771858.98157993,0.0,1.0
2021-10-27,9.69,9.82,9.65,9.74,2008993,8.54716512904854,8.66183297907705,8.51188271365515,8.59126814829027,2277613.90777846,0.0,1.0
2021-10-28,9.59,9.815,9.57,9.7,3266068,8.45895909056506,8.65742267715288,8.44131788286837,8.55598573289688,3702771.43850186,0.0,1.0
2021-10-29,9.28,9.43,9.22,9.41,3748976,8.1855203712663,8.31782942899151,8.13259674817621,8.30018822129481,4250248.69550449,0.0,1.0
2021-11-01,9.27,9.31,9.135,9.26,3501531,8.17669976741795,8.21198218281134,8.05762161546526,8.1678791635696,3969718.01500424,0.0,1.0
2021-11-02,9.28,9.285,9.145,9.25,1769769,8.1855203712663,8.18993067319047,8.06644221931361,8.15905855972126,2006403.45086079,0.0,1.0
2021-11-03,9.35,9.38,8.98,9.11,4620844,8.24726459820473,8.27372640974977,7.92090225581588,8.03557010584439,5238693.49473823,0.0,1.0
2021-11-04,9.22,9.595,9.22,9.49,3110403,8.13259674817621,8.46336939248924,8.13259674817621,8.37075305208159,3526292.59116176,0.0,1.0
2021-11-05,9.33,9.37,9.1401,9.32,4446848,8.22962339050803,8.26490580590142,8.06212012342792,8.22080278665969,5041432.62349686,0.0,1.0
2021-11-08,9.44,9.45,9.3,9.43,2960042,8.32665003283985,8.3354706366882,8.20316157896299,8.31782942899151,3355826.93757936,0.0,1.0
2021-11-09,9.54,9.54,9.315,9.49,3090417,8.41485607132333,8.41485607132333,8.21639248473551,8.37075305208159,3503634.27848428,0.0,1.0
2021-11-10,9.91,10.16,9.8,9.94,7762273,8.74121841371218,8.96173350992086,8.64419177138036,8.76768022525722,8800160.54848036,0.0,1.0
2021-11-11,10.51,10.7,10.3,10.52,6999681,9.27045464461302,9.43804611773161,9.08522196379772,9.27927524846136,7935602.95910071,0.0,1.0
2021-11-12,10.52,10.58,10.37,10.44,3713521,9.27927524846136,9.33219887155145,9.14696619073615,9.20871041767458,4210053.03474296,0.0,1.0
2021-11-15,10.76,10.8,10.545,10.55,4190398,9.4909697408217,9.52625215621509,9.30132675808223,9.30573706000641,4750692.89137744,0.0,1.0
2021-11-16,10.82,11.11,10.71,10.96,7936279,9.54389336391178,9.79969087551385,9.44686672157996,9.66738181778865,8997432.75681404,0.0,1.0
2021-11-17,10.98,11.22,10.93,10.985,6540088,9.68502302548534,9.89671751784567,9.6409200062436,9.68943332740951,7414558.13280335,0.0,1.0
2021-11-18,10.83,10.96,10.77,10.81,3944333,9.55271396776013,9.66738181778865,9.49979034467005,9.53507276006344,4471726.72961505,0.0,1.0
2021-11-19,10.84,10.97,10.82,10.82,5540809,9.56153457160848,9.67620242163699,9.54389336391178,9.54389336391178,6281666.30682339,0.0,1.0
2021-11-22,10.88,10.98,10.58,10.8,5115723,9.59681698700187,9.68502302548534,9.33219887155145,9.52625215621509,5799742.3849372,0.0,1.0
2021-11-23,10.88,10.96,10.73,10.85,6262349,9.59681698700187,9.66738181778865,9.46450792927666,9.57035517545682,7099682.86487933,0.0,1.0
2021-11-24,10.62,10.79,10.455,10.73,5533104,9.36748128694484,9.51743155236674,9.22194132344711,9.46450792927666,6272931.07720366,0.0,1.0
2021-11-26,10.69,10.79,10.45,10.79,3032068,9.42922551388327,9.51743155236674,9.21753102152293,9.51743155236674,3437483.47860346,0.0,1.0
2021-11-29,10.92,10.935,10.595,10.74,4542144,9.63209940239526,9.64533030816778,9.34542977732397,9.473328533125,5149470.57831086,0.0,1.0
2021-11-30,11.34,11.785,11.275,11.57,9550679,10.0025647640258,10.3950816352773,9.94523083901159,10.2054386525378,10827692.938267,0.0,1.0
2021-12-01,11.0,11.77,10.985,11.76,8297680,9.70266423318203,10.3818507295048,9.68943332740951,10.3730301256564,9407156.40636635,0.0,1.0
2021-12-02,10.93,11.155,10.765,11.01,6789151,9.6409200062436,9.83938359283142,9.49538004274587,9.71148483703038,7696923.15483828,0.0,1.0
2021-12-03,11.0,11.12,10.77,10.98,6724295,9.70266423318203,9.8085114793622,9.49979034467005,9.68502302548534,7623395.30899567,0.0,1.0
2021-12-06,10.86,11.03,10.81,10.96,4401958,9.57917577930517,9.72912604472708,9.53507276006344,9.66738181778865,4990540.41614712,0.0,1.0
2021-12-07,10.38,10.81,10.26,10.74,8231003,9.1557867945845,9.53507276006344,9.04993954840433,9.473328533125,9331564.0760153,0.0,1.0
2021-12-08,10.39,10.445,10.27,10.41,5093089,9.16460739843285,9.21312071959876,9.05876015225268,9.18224860612954,5774082.01021779,0.0,1.0
2021-12-09,10.21,10.41,10.125,10.39,5319993,9.0058365291626,9.18224860612954,8.93086139645165,9.16460739843285,6031325.16941773,0.0,1.0
2021-12-10,9.79,10.24,9.7,10.21,10347937,8.63537116753201,9.03229834070764,8.55598573289688,9.0058365291626,11731551.6918253,0.0,1.0
2021-12-13,9.84,9.98,9.78,9.91,6152693,8.67947418677375,8.80296264065061,8.62655056368366,8.74121841371218,6975364.84551771,0.0,1.0
2021-12-14,10.01,10.09,9.74,9.89,8061535,8.82942445219565,8.89998928298243,8.59126814829027,8.72357720601548,9139436.64016888,0.0,1.0
2021-12-15,9.93,10.035,9.715,10.03,6122863,8.75885962140887,8.85147596181652,8.56921663866941,8.84706565989235,6941546.29917682,0.0,1.0
2021-12-16,10.4,10.415,9.99,9.99,5789045,9.1734280022812,9.18665890805372,8.81178324449896,8.81178324449896,6563093.75132483,0.0,1.0
2021-12-17,10.41,10.74,10.285,10.62,14132753,9.18224860612954,9.473328533125,9.0719910580252,9.36748128694484,16022432.526145,0.0,1.0
2021-12-20,10.34,10.45,10.245,10.42,4435276,9.12050437919111,9.21753102152293,9.03670864263181,9.19106920997789,5028313.34028342,0.0,1.0
2021-12-21,10.59,10.65,10.285,10.45,5982889,9.3410194753998,9.39394309848988,9.0719910580252,9.21753102152293,6782856.4833699,0.0,1.0
2021-12-22,10.59,10.63,10.4001,10.6,4639130,9.3410194753998,9.37630189079318,9.17351620831968,9.34984007924814,5259424.50172413,0.0,1.0
2021-12-23,10.58,10.65,10.375,10.55,2520267,9.33219887155145,9.39394309848988,9.15137649266033,9.30573706000641,2857249.96080877,0.0,1.0
2021-12-27,10.69,10.71,10.39,10.55,3122297,9.42922551388327,9.44686672157996,9.16460739843285,9.30573706000641,3539776.92874736,0.0,1.0
2021-12-28,10.54,10.835,10.515,10.68,3391487,9.29691645615806,9.55712426968431,9.27486494653719,9.42040491003492,3844960.11646125,0.0,1.0
2021-12-29,10.74,10.835,10.46,10.48,4405998,9.473328533125,9.55712426968431,9.22635162537128,9.24399283306797,4995120.60143767,0.0,1.0
2021-12-30,10.96,10.96,10.7,10.79,5094502,9.66738181778865,9.66738181778865,9.43804611773161,9.51743155236674,5775683.94136025,0.0,1.0
2021-12-31,10.99,11.06,10.82,10.95,3530216,9.69384362933369,9.75558785627212,9.54389336391178,9.6585612139403,4002238.4642764,0.0,1.0
2022-01-03,10.61,10.845,10.6,10.8,3556605,9.35866068309649,9.56594487353265,9.34984007924814,9.52625215621509,4032155.91715571,0.0,1.0
2022-01-04,10.49,10.78,10.46,10.63,7168958,9.25281343691632,9.50861094851839,9.22635162537128,9.37630189079318,8127513.85648414,0.0,1.0
2022-01-05,10.29,10.795,10.26,10.67,8300519,9.07640135994937,9.52184185429091,9.04993954840433,9.41158430618657,9410375.00687127,0.0,1.0
2022-01-06,9.99,10.075,9.8925,10.05,5870164,8.81178324449896,8.88675837720991,8.72578235697757,8.86470686758904,6655059.11038038,0.0,1.0
2022-01-07,10.18,10.19,10.0,10.08,4958270,8.97937471761755,8.9881953214659,8.8206038483473,8.89116867913408,5621236.46549326,0.0,1.0
2022-01-10,10.29,10.3,10.005,10.095,4071004,9.07640135994937,9.08522196379772,8.82501415027148,8.9043995849066,4615334.81153082,0.0,1.0
2022-01-11,10.6,10.6,10.29,10.41,4327811,9.34984007924814,9.34984007924814,9.07640135994937,9.18224860612954,4906479.27784546,0.0,1.0
2022-01-12,10.92,10.95,10.6736,10.74,5888843,9.63209940239526,9.6585612139403,9.41475972357198,9.473328533125,6676235.66509381,0.0,1.0
2022-01-13,10.68,10.8774,10.68,10.84,3780756,9.42040491003492,9.5945236300013,9.42040491003492,9.56153457160848,4286277.97484454,0.0,1.0
2022-01-14,10.51,10.695,10.465,10.69,2906497,9.27045464461302,9.43363581580744,9.23076192729545,9.42922551388327,3295122.47684106,0.0,1.0
2022-01-18,9.84,10.31,9.76,10.12,10779372,8.67947418677375,9.09404256764607,8.60890935598697,8.92645109452747,12220673.5336149,0.0,1.0
2022-01-19,11.1,11.19,9.995,10.06,18868031,9.79087027166551,9.87025570630063,8.81619354642313,8.87352747143739,21390860.9029474,0.0,1.0
2022-01-20,10.92,11.265,10.9,11.15,8763166,9.63209940239526,9.93641023516324,9.61445819469856,9.83497329090724,9934882.18115807,0.0,1.0
2022-01-21,10.93,11.18,10.86,11.09,9721482,9.6409200062436,9.86143510245229,9.57917577930517,9.78204966781716,11021333.8759358,0.0,1.0
2022-01-24,10.94,10.97,10.505,10.9,10615508,9.64974061009195,9.67620242163699,9.26604434268884,9.61445819469856,12034899.4042953,0.0,1.0
2022-01-25,11.33,11.39,10.815,10.94,6500261,9.9937441601775,10.0466677832676,9.53948306198761,9.64974061009195,7369405.89528679,0.0,1.0
2022-01-26,10.75,11.3025,10.6,11.1,10787559,9.48214913697335,9.96948749959454,9.34984007924814,9.79087027166551,12229955.2110837,0.0,1.0
2022-01-27,10.07,10.44,9.935,10.26,12801865,8.88234807528574,9.20871041767458,8.76326992333305,9.04993954840433,14513592.5160029,0.0,1.0
2022-01-28,10.0,10.065,9.85,9.99,9637023,8.8206038483473,8.87793777336156,8.68829479062209,8.81178324449896,10925581.928051,0.0,1.0
2022-01-31,10.6,10.61,10.195,10.28,10976565,9.34984007924814,9.35866068309649,8.99260562339008,9.06758075610103,12444233.0578724,0.0,1.0
2022-02-01,10.62,10.84,10.43,10.81,9989720,9.36748128694484,9.56153457160848,9.19988981382624,9.53507276006344,11325437.7724624,0.0,1.0
2022-02-02,10.55,10.74,10.52,10.65,15086437,9.30573706000641,9.473328533125,9.27927524846136,9.39394309848988,17103632.8797679,0.0,1.0
2022-02-03,10.32,10.58,10.295,10.43,7210355,9.10286317149442,9.33219887155145,9.08081166187355,9.19988981382624,8174446.01749231,0.0,1.0
2022-02-04,10.44,10.63,10.27,10.27,5266427,9.20871041767458,9.37630189079318,9.05876015225268,9.05876015225268,5970596.90078561,0.0,1.0
2022-02-07,10.76,10.84,10.3649,10.51,6100495,9.4909697408217,9.56153457160848,9.1424676827735,9.27045464461302,6916187.49111268,0.0,1.0
2022-02-08,11.17,11.18,10.77,10.77,6124742,9.85261449860394,9.86143510245229,9.49979034467005,9.49979034467005,6943676.53882061,0.0,1.0
2022-02-09,11.21,11.305,11.04,11.05,6633787,9.88789691399733,9.97169265055663,9.73794664857542,9.74676725242377,7520785.55397651,0.0,1.0
2022-02-10,10.84,11.36,10.77,11.17,8590640,9.56153457160848,10.0202059717225,9.49979034467005,9.85261449860394,9739287.8624853,0.0,1.0
2022-02-11,11.4,11.66,10.86,10.88,7155909,10.0554883871159,10.284824087173,9.57917577930517,9.59681698700187,8112720.08473751,0.0,1.0
2022-02-14,12.28,12.34,11.875,11.89,14519089,10.8317015257705,10.8846251488606,10.4744670699124,10.4876979756849,16460425.2153557,0.0,1.0
2022-02-15,11.79,11.8599,11.47,11.77,10188132,10.3994919372015,10.4611479581014,10.1172326140544,10.3818507295048,11550379.2882716,0.0,1.0
2022-02-16,12.08,12.135,11.735,11.82,10923109,10.6552894488035,10.7038027699695,10.3509786160356,10.4259537487465,12383629.4972557,0.0,1.0
2022-02-17,12.79,12.86,12.03,12.09,15606849,11.2815523220362,11.3432965489746,10.6111864295618,10.6641100526519,17693628.767745,0.0,1.0
2022-02-18,13.08,13.23,12.7,12.89,14931625,11.5373498336383,11.6696588913635,11.2021668874011,11.3697583605197,16928121.0864012,0.0,1.0
2022-02-22,12.7,13.23,12.66,13.08,11422483,11.2021668874011,11.6696588913635,11.1668844720077,11.5373498336383,12949774.4104449,0.0,1.0
2022-02-23,13.27,13.48,12.695,12.74,12104649,11.7049413067569,11.8901739875722,11.1977565854769,11.2374493027945,13723152.3012656,0.0,1.0
2022-02-24,13.27,13.765,12.92,13.71,13954650,11.7049413067569,12.1415611972501,11.3962201720647,12.0930478760842,15820515.5110946,0.0,1.0
2022-02-25,13.21,13.315,12.88,13.03,9659649,11.6520176836668,11.7446340240744,11.3609377566713,11.4932468143965,10951233.2330965,0.0,1.0
2022-02-28,14.02,14.19,13.57,13.74,17013135,12.3664865953829,12.5164368608048,11.9695594222073,12.1195096876292,19287948.1864359,0.0,1.0
2022-03-01,14.49,14.855,14.24,14.27,14991007,12.7810549762552,13.1030070167199,12.5605398800466,12.5870016915916,16995443.0079171,0.0,1.0
2022-03-02,14.14,14.32,13.88,14.25,11934607,12.4723338415631,12.6311047108333,12.2429981415061,12.5693604838949,13530374.116321,0.0,1.0
2022-03-03,14.42,14.44,13.955,14.18,10118433,12.7193107493168,12.7369519570135,12.3091526703687,12.5076162569565,11471360.8886265,0.0,1.0
2022-03-04,15.52,15.965,14.65,14.65,18417869,13.689577172635,14.0820940438865,12.9221846378288,12.9221846378288,20880508.0884014,0.0,1.0
2022-03-07,16.04,16.2,15.44,16.15,17250809,14.1482485727491,14.2893782343226,13.6190123418482,14.2452752150809,19557401.3940465,0.0,1.0
2022-03-08,16.1,17.2,15.531,16.37,18708083,14.2011721958392,15.1714386191574,13.6992798368682,14.4393284997445,21209526.3789737,0.0,1.0
2022-03-09,16.35,16.44,15.35,15.76,13562235,14.4216872920478,14.501072726683,13.5396269072131,13.9012716649954,15375631.0034728,0.0,1.0
2022-03-10,16.71,16.96,16.34,16.34,10103393,14.8925531769822,15.1153621712519,14.5627958654632,14.5627958654632,11336383.6961777,0.173825,1.0
2022-03-11,16.67,16.84,16.16,16.28,9229507,14.8569037378991,15.0084138540024,14.402373389589,14.5093217068385,10355851.0174312,0.0,1.0
2022-03-14,15.64,16.11,15.36,16.0,10711387,13.9389306815082,14.3578115907351,13.6893846079262,14.2597756332565,12018575.6359521,0.0,1.0
2022-03-15,15.95,16.21,14.91,14.98,9438160,14.2152138344026,14.446935188443,13.2883284182409,13.3507149366364,10589967.4639911,0.0,1.0
2022-03-16,15.73,16.09,15.39,15.8,7404987,14.0191419194453,14.3399868711936,13.7161216872386,14.0815284378408,8308671.54204605,0.0,1.0
2022-03-17,15.74,16.19,15.535,15.93,12555859,14.0280542792161,14.4291104689014,13.845350903915,14.197389114861,14088141.9993368,0.0,1.0
2022-03-18,15.59,15.89,15.52,15.74,12614592,13.8943688826543,14.1617396757778,13.8319823642588,14.0280542792161,14154042.6154593,0.0,1.0
2022-03-21,15.96,16.355,15.5,15.5,6647872,14.2241261941733,14.5761644051194,13.8141576447172,13.8141576447172,7459160.27962845,0.0,1.0
2022-03-22,15.64,16.01,15.215,16.0,6727307,13.9389306815082,14.2686879930273,13.5601553912498,14.2597756332565,7548289.31171754,0.0,1.0
2022-03-23,16.4,16.4314,15.76,15.92,8171743,14.6162700240879,14.6442548337682,14.0458789987576,14.1884767550902,9169000.36597148,0.0,1.0
2022-03-24,15.92,16.595,15.91,16.53,5998207,14.1884767550902,14.7900610396182,14.1795643953194,14.7321307011081,6730211.92396441,0.0,1.0
2022-03-25,15.65,15.825,15.41,15.63,5276309,13.947843041279,14.1038093372677,13.7339464067802,13.9300183217374,5920215.44877007,0.0,1.0
2022-03-28,15.47,15.62,15.251,15.41,4920883,13.7874205654049,13.9211059619666,13.5922398864247,13.7339464067802,5521414.22312262,0.0,1.0
2022-03-29,15.31,15.3342,14.61,14.9,6632320,13.6448228090723,13.6663907197176,13.0209576251173,13.2794160584701,7441710.35570257,0.0,1.0
2022-03-30,15.54,15.715,15.3,15.33,4395682,13.8498070838004,14.0057733797891,13.6359104493015,13.6626475286139,4932119.1166553,0.0,1.0
2022-03-31,15.46,15.965,15.4,15.53,6153056,13.7785082056341,14.2285823740587,13.7250340470094,13.8408947240296,6903958.27620166,0.0,1.0
2022-04-01,16.12,16.16,15.19,15.31,6111021,14.3667239505059,14.402373389589,13.5378744918229,13.6448228090723,6856793.43873877,0.0,1.0
2022-04-04,14.96,15.88,14.635,15.79,7187648,13.3328902170948,14.1528273160071,13.0432385245443,14.07261607807,8064809.07958979,0.0,1.0
2022-04-05,14.69,15.32,14.6,15.08,8320482,13.0922565032836,13.6537351688431,13.0120452653465,13.4398385343442,9335891.07037008,0.0,1.0
2022-04-06,14.59,14.98,14.48,14.79,6247417,13.0031329055758,13.3507149366364,12.9050969480971,13.1813801009915,7009834.83687339,0.0,1.0
2022-04-07,14.8,14.95,14.58,14.68,5290464,13.1902924607622,13.323977857324,12.994220545805,13.0833441435128,5936097.88660255,0.0,1.0
2022-04-08,15.38,15.435,14.91,14.95,5232413,13.7072093274678,13.7562273062071,13.2883284182409,13.323977857324,5870962.49991146,0.0,1.0
2022-04-11,15.2,15.75,14.955,15.71,5276054,13.5467868515937,14.0369666389869,13.3284340372094,14.0013171999037,5919929.32926123,0.0,1.0
2022-04-12,15.11,15.59,15.04,15.55,5170927,13.4665756136566,13.8943688826543,13.4041890952611,13.8587194435711,5801972.91513106,0.0,1.0
2022-04-13,15.34,15.505,15.065,15.26,3925424,13.6715598883847,13.8186138246026,13.4264699946881,13.6002610102184,4404472.10498337,0.0,1.0
2022-04-14,15.36,15.36,14.97,15.2,4211049,13.6893846079262,13.6893846079262,13.3418025768656,13.5467868515937,4724954.00578848,0.0,1.0
2022-04-18,16.23,16.92,15.77,15.77,10026590,14.4647599079845,15.0797127321687,14.0547913585284,14.0547913585284,11250207.8662345,0.0,1.0
2022-04-19,14.35,15.86,14.13,15.86,13373264,12.7892362710769,14.1350025964655,12.5931643561196,14.1350025964655,15005300.8899366,0.0,1.0
2022-04-20,14.96,14.98,14.335,14.49,4187751,13.3328902170948,13.3507149366364,12.7758677314207,12.9140093078679,4698812.78101838,0.0,1.0
2022-04-21,14.0,14.76,13.77,14.68,8483041,12.4773036790994,13.1546430216791,12.2723194043714,13.0833441435128,9518288.33010917,0.0,1.0
2022-04-22,13.75,14.11,13.51,13.86,5564787,12.2544946848298,12.5753396365781,12.0405980503309,12.3525306423084,6243898.521962,0.0,1.0
2022-04-25,13.23,13.395,12.83,13.08,7755525,11.791051976749,11.9381059129669,11.4345575859175,11.6573665801872,8701988.24942252,0.0,1.0
2022-04-26,13.23,13.63,13.135,13.5,3870014,11.791051976749,12.1475463675804,11.7063845589265,12.0316856905602,4342300.0187738,0.0,1.0
2022-04-27,13.31,13.575,13.19,13.23,5025177,11.8623508549152,12.098528388841,11.7554025376658,11.791051976749,5638435.98019072,0.0,1.0
2022-04-28,13.66,13.71,13.14,13.26,3592080,12.1742834468927,12.2188452457466,11.7108407388119,11.8177890560613,4030447.70676206,0.0,1.0
2022-04-29,13.43,14.04,13.42,13.79,4020697,11.9692991721647,12.5129531181826,11.9603868123939,12.2901441239129,4511371.96366312,0.0,1.0
2022-05-02,13.32,13.38,12.8,12.98,2728039,11.871263214686,11.9247373733107,11.4078205066052,11.5682429824793,3060961.48513047,0.0,1.0
2022-05-03,13.54,13.735,13.165,13.21,3736050,12.0673351296433,12.2411261451736,11.7331216382388,11.7732272572074,4191987.41532716,0.0,1.0
2022-05-04,13.67,13.715,13.23,13.33,4180244,12.1831958066635,12.223301425632,11.791051976749,11.8801755744568,4690389.64708632,0.0,1.0
2022-05-05,12.76,13.69,12.535,13.645,5584976,11.372171067522,12.2010205262051,11.1716429726794,12.1609149072365,6266551.33279916,0.0,1.0
2022-05-06,12.43,12.61,12.32,12.46,5730883,11.0780631950861,11.2384856709603,10.9800272376075,11.1048002743985,6430264.42759396,0.0,1.0
2022-05-09,11.71,12.145,11.665,12.06,5771274,10.4363732915896,10.8240609416187,10.3962676726211,10.7483058835671,6475584.63575295,0.0,1.0
2022-05-10,11.39,12.04,11.215,11.9,6354430,10.1511777789245,10.7304811640255,9.99521148293572,10.6057081272345,7129907.41333152,0.0,1.0
2022-05-11,11.45,11.7766,11.4,11.61,4246339,10.2046519375492,10.495729607663,10.1600901386952,10.3472496938817,4764550.70173388,0.0,1.0
2022-05-12,11.05,11.16,10.67,10.79,11799896,9.84815754671776,9.9461935041964,9.50948787542792,9.61643619267734,13239923.3238766,0.0,1.0
2022-05-13,11.58,11.6,10.89,10.93,4388580,10.3205126145694,10.3383373341109,9.70555979038519,9.74120922946834,4924150.40782549,0.0,1.0
2022-05-16,11.46,11.535,11.295,11.36,5361466,10.21356429732,10.2804069956008,10.066510361102,10.1244406996121,6015764.7782295,0.0,1.0
2022-05-17,11.39,11.625,11.23,11.61,4604565,10.1511777789245,10.3606182335379,10.0085800225919,10.3472496938817,5166493.63179181,0.0,1.0
2022-05-18,11.2,11.585,11.11,11.3,7460189,9.98184294327954,10.3249687944548,9.90163170534247,10.0709665409874,8370610.24449942,0.0,1.0
2022-05-19,11.46,11.665,11.29,11.39,8024180,10.21356429732,10.3962676726211,10.0620541812166,10.1511777789245,9003429.17742528,0.0,1.0
2022-05-20,11.44,11.54,11.15,11.47,3951845,10.1957395777784,10.2848631754862,9.93728114442561,10.2224766570907,4434117.45220849,0.0,1.0
2022-05-23,11.68,11.9,11.555,11.81,3491611,10.4096362122772,10.6057081272345,10.2982317151424,10.5254968892974,3917717.74232623,0.0,1.0
2022-05-24,11.76,11.88,11.52,11.59,4332124,10.4809350904435,10.5878834076929,10.2670384559447,10.3294249743402,4860804.67061114,0.0,1.0
2022-05-25,11.61,11.655,11.405,11.49,3104046,10.3472496938817,10.3873553128503,10.1645463185806,10.2403013766323,3482855.3602325,0.0,1.0
2022-05-26,11.72,11.765,11.455,11.57,4699569,10.4452856513604,10.4853912703289,10.2091081174346,10.3116002547986,5273091.6624407,0.0,1.0
2022-05-27,12.2,12.22,11.74,11.83,8937920,10.8730789203581,10.8909036398996,10.4631103709019,10.543321608839,10028679.5303063,0.0,1.0
2022-05-31,9.34,10.57,9.29,10.55,65385724,8.32414402591347,9.42036427772006,8.27958222705954,9.40253955817849,73365220.5270419,0.0,1.0
2022-06-01,9.62,9.71,9.37,9.59,25717466,8.57369009949546,8.65390133743253,8.35088110522583,8.54695302018311,28855955.8426959,0.0,1.0
2022-06-02,10.12,10.2098,9.815,9.91,25596898,9.01930808803472,9.09934107877638,8.74748111502577,8.83214853284823,28720674.050779,0.0,1.0
2022-06-03,9.7,10.0,9.62,9.9,15905740,8.64498897766174,8.9123597707853,8.57369009949546,8.82323617307745,17846833.3966263,0.0,1.0
2022-06-06,9.48,9.809,9.3,9.78,11835313,8.44891706270447,8.7421336991633,8.28849458683033,8.71628785582802,13279662.5185578,0.0,1.0
2022-06-07,9.55,9.65,9.41,9.48,7489022,8.51130358109996,8.60042717880782,8.38653054430897,8.44891706270447,8402961.94566674,0.0,1.0
2022-06-08,9.61,9.66,9.42,9.52,9051402,8.56477773972468,8.6093395385786,8.39544290407975,8.48456650178761,10156010.56599,0.0,1.0
2022-06-09,9.32,9.5,9.19,9.46,7021411,8.3063193063719,8.46674178224604,8.19045862935169,8.4310923431629,7878284.96670004,0.0,1.0
2022-06-10,10.19,10.19,9.23,9.27,23067616,9.08169460643022,9.08169460643022,8.22610806843483,8.26175750751798,25882725.3311919,0.0,1.0
2022-06-13,9.35,9.73,9.26,9.73,13850904,8.33305638568426,8.6717260569741,8.25284514774719,8.6717260569741,15541230.7808794,0.0,1.0
2022-06-14,9.23,9.365,9.1,9.35,9119753,8.22610806843483,8.34642492534044,8.11024739141462,8.33305638568426,10232702.9367626,0.0,1.0
2022-06-15,9.43,9.672,9.095,9.63,11910896,8.40435526385054,8.62003437030354,8.10579121152923,8.58260245926625,13364469.4630079,0.0,1.0
2022-06-16,9.79,9.925,9.22,9.37,11826630,8.72520021559881,8.84551707250441,8.21719570866405,8.35088110522583,13269919.8687733,0.0,1.0
2022-06-17,9.93,10.05,9.61,9.82,19708513,8.84997325238981,8.95692156963923,8.56477773972468,8.75193729491117,22113686.5060188,0.0,1.0
2022-06-21,9.69,10.11,9.56,10.02,13913250,8.63607661789096,9.01039572826394,8.52021594087075,8.93018449032687,15611185.3177288,0.0,1.0
2022-06-22,9.5,9.95,9.43,9.68,8676646,8.46674178224604,8.86779797193138,8.40435526385054,8.62716425812017,9735520.35953713,0.0,1.0
2022-06-23,9.11,9.57,9.015,9.46,8793869,8.11915975118541,8.52912830064153,8.03449233336295,8.4310923431629,9867048.93672076,0.0,1.0
2022-06-24,9.54,9.68,9.14,9.18,9574877,8.50239122132918,8.62716425812017,8.14589683049777,8.18154626958091,10743369.0360957,0.0,1.0
2022-06-27,9.74,9.85,9.6,9.67,8134767,8.68063841674488,8.77867437422352,8.55586537995389,8.61825189834939,9127511.91515602,0.0,1.0
2022-06-28,9.45,9.75,9.43,9.67,9155588,8.42217998339211,8.68955077651567,8.40435526385054,8.61825189834939,10272911.1430308,0.0,1.0
2022-06-29,9.38,9.88,9.29,9.745,8365138,8.35979346499661,8.80541145353588,8.27958222705954,8.68509459663028,9385996.76756869,0.0,1.0
2022-06-30,9.12,9.57,9.12,9.45,7676690,8.12807211095619,8.52912830064153,8.12807211095619,8.42217998339211,8613532.43970714,0.0,1.0
2022-07-01,9.37,9.46,8.9008,9.04,7053217,8.35088110522583,8.4310923431629,7.93271318478058,8.05677323278991,7913972.48472894,0.0,1.0
2022-07-05,8.93,9.17,8.725,9.05,7761282,7.95873727531127,8.17263390981012,7.77603390001018,8.0656855925607,8708447.81809804,0.0,1.0
2022-07-06,9.01,9.145,8.73,8.95,8081199,8.03003615347756,8.15035301038316,7.78049007989557,7.97656199485284,9067406.62163365,0.0,1.0
2022-07-07,9.1,9.29,9.015,9.19,7540464,8.11024739141462,8.27958222705954,8.03449233336295,8.19045862935169,8460681.78791169,0.0,1.0
2022-07-08,9.19,9.4399,9.11,9.33,7043518,8.19045862935169,8.41317850002362,8.11915975118541,8.31523166614269,7903089.84505836,0.0,1.0
2022-07-11,9.16,9.28,9.07,9.12,7339142,8.16372155003934,8.27066986728876,8.08351031210227,8.12807211095619,8234790.99672086,0.0,1.0
2022-07-12,9.06,9.34,8.96,9.18,7161628,8.07459795233148,8.32414402591347,7.98547435462363,8.18154626958091,8035613.66931775,0.0,1.0
2022-07-13,9.46,9.665,8.99,8.99,8228216,8.4310923431629,8.61379571846399,8.01221143393599,8.01221143393599,9232365.17781977,0.0,1.0
2022-07-14,8.79,9.0,8.6,8.91,9560444,7.83396423852028,8.02112379370677,7.66462940287536,7.9409125557697,10727174.6718968,0.0,1.0
2022-07-15,8.79,8.88,8.6,8.82,7732463,7.83396423852028,7.91417547645735,7.66462940287536,7.86070131783264,8676111.82545278,0.0,1.0
2022-07-18,8.89,9.08,8.87,8.94,6417871,7.92308783622813,8.09242267187305,7.90526311668656,7.96764963508206,7201090.58101287,0.0,1.0
2022-07-19,8.96,9.12,8.84,8.91,4958563,7.98547435462363,8.12807211095619,7.87852603737421,7.9409125557697,5563692.5881899,0.0,1.0
2022-07-20,8.7,9.0,8.7,8.91,4316518,7.75375300058321,8.02112379370677,7.75375300058321,7.9409125557697,4843294.15667166,0.0,1.0
2022-07-21,8.78,8.82,8.5806,8.6,8133069,7.82505187874949,7.86070131783264,7.64733942492004,7.66462940287536,9125606.6958385,0.0,1.0
2022-07-22,8.9,9.3,8.845,9.12,6660250,7.93200019599892,8.28849458683033,7.8829822172596,8.12807211095619,7473048.85719749,0.0,1.0
2022-07-25,8.62,8.95,8.5,8.92,9248902,7.68245412241693,7.97656199485284,7.57550580516751,7.94982491554049,10377612.9306605,0.0,1.0
2022-07-26,8.98,8.98,8.62,8.66,6606773,8.0032990741652,8.0032990741652,7.68245412241693,7.71810356150007,7413045.66906847,0.0,1.0
2022-07-27,9.05,9.09,8.76,9.02,6268848,8.0656855925607,8.10133503164384,7.80722715920792,8.03894851324834,7033881.21802407,0.0,1.0
2022-07-28,9.21,9.54,9.095,9.51,7441565,8.20828334889326,8.50239122132918,8.10579121152923,8.47565414201682,8349713.42202033,0.0,1.0
2022-07-29,9.2,9.32,9.05,9.2,4262797,8.19937098912248,8.3063193063719,8.0656855925607,8.19937098912248,4783017.191444,0.0,1.0
2022-08-01,9.28,9.4,9.16,9.32,3464935,8.27066986728876,8.37761818453818,8.16372155003934,8.3063193063719,3887786.2755923,0.0,1.0
2022-08-02,9.16,9.625,9.14,9.35,4799899,8.16372155003934,8.57814627938085,8.14589683049777,8.33305638568426,5385665.66369331,0.0,1.0
2022-08-03,8.89,9.26,8.81,9.26,6927460,7.92308783622813,8.25284514774719,7.85178895806185,8.25284514774719,7772868.44131697,0.0,1.0
2022-08-04,9.24,9.43,8.955,8.98,6593260,8.23502042820562,8.40435526385054,7.98101817473824,8.0032990741652,7397883.57917585,0.0,1.0
2022-08-05,9.29,9.29,8.95,9.0,4019324,8.27958222705954,8.27958222705954,7.97656199485284,8.02112379370677,4509831.40646469,0.0,1.0
2022-08-08,9.54,9.745,9.515,9.6,7877227,8.50239122132918,8.68509459663028,8.48011032190221,8.55586537995389,8838542.43162572,0.0,1.0
2022-08-09,9.41,9.63,9.225,9.6,5593677,8.38653054430897,8.58260245926625,8.22165188854944,8.55586537995389,6276314.17925482,0.0,1.0
2022-08-10,9.55,9.735,9.43,9.65,6502557,8.51130358109996,8.67618223685949,8.40435526385054,8.60042717880782,7296111.43090899,0.0,1.0
2022-08-11,9.34,9.72,9.3,9.66,6852012,8.32414402591347,8.66281369720331,8.28849458683033,8.6093395385786,7688212.97190098,0.0,1.0
2022-08-12,9.41,9.49,9.33,9.4,6135914,8.38653054430897,8.45782942247525,8.31523166614269,8.37761818453818,6884724.31298556,0.0,1.0
2022-08-15,9.25,9.29,9.14,9.18,3620997,8.24393278797641,8.27958222705954,8.14589683049777,8.18154626958091,4062893.65906168,0.0,1.0
2022-08-16,9.29,9.38,9.21,9.31,4343635,8.27958222705954,8.35979346499661,8.20828334889326,8.29740694660112,4873720.44185024,0.0,1.0
2022-08-17,8.93,9.25,8.845,9.19,6546213,7.95873727531127,8.24393278797641,7.8829822172596,8.19045862935169,7345095.09081812,0.0,1.0
2022-08-18,8.89,9.011,8.82,8.96,4819598,7.92308783622813,8.03092738945464,7.86070131783264,7.98547435462363,5407768.6762586,0.0,1.0
2022-08-19,8.66,8.8,8.63,8.78,4699951,7.71810356150007,7.84287659829107,7.69136648218772,7.82505187874949,5273520.28068529,0.0,1.0
2022-08-22,8.66,8.745,8.53,8.55,2973209,7.71810356150007,7.79385861955175,7.60224288447986,7.62006760402143,3336051.36739001,0.0,1.0
2022-08-23,8.75,8.89,8.66,8.67,4651464,7.79831479943714,7.92308783622813,7.71810356150007,7.72701592127086,5219116.05863072,0.0,1.0
2022-08-24,8.83,8.855,8.65,8.72,4643389,7.86961367760342,7.89189457703038,7.70919120172929,7.77157772012478,5210055.60751825,0.0,1.0
2022-08-25,9.0,9.04,8.76,8.92,9847656,8.02112379370677,8.05677323278991,7.80722715920792,7.94982491554049,11049437.2458803,0.0,1.0
2022-08-26,8.6,9.09,8.46,8.96,9713123,7.66462940287536,8.10133503164384,7.53985636608437,7.98547435462363,10898486.2032159,0.0,1.0
2022-08-29,8.46,8.615,8.2901,8.45,10505618,7.53985636608437,7.67799794253154,7.38843537357872,7.53094400631358,11787695.144935,0.0,1.0
2022-08-30,8.23,8.46,8.165,8.46,8397135,7.3348720913563,7.53985636608437,7.2769417528462,7.53985636608437,9421898.59471988,0.0,1.0
2022-08-31,8.09,8.24,8.04,8.14,5700661,7.21009905456531,7.34378445112709,7.16553725571138,7.25466085341924,6396354.21663155,0.0,1.0
2022-09-01,7.78,7.99,7.75,7.86,12984743,6.93381590167097,7.12097545685746,6.90707882235861,7.00511477983725,14569365.8401941,0.0,1.0
2022-09-02,8.17,8.275,7.86,8.01,7793936,7.28139793273159,7.37497771032484,7.00511477983725,7.13880017639903,8745086.82374842,0.0,1.0
2022-09-06,7.9,8.2401,7.88,8.18,6399276,7.04076421892039,7.3438735747248,7.02293949937882,7.29031029250238,7180226.29761515,0.0,1.0
2022-09-07,8.13,8.14,7.73,7.86,7206187,7.24574849364845,7.25466085341924,6.88925410281704,7.00511477983725,8085610.52889928,0.0,1.0
2022-09-08,8.15,8.18,7.86,8.0,9916077,7.26357321319002,7.29031029250238,7.00511477983725,7.12988781662824,11126208.1592631,0.0,1.0
2022-09-09,8.44,8.45,8.2,8.3,9304926,7.52203164654279,7.53094400631358,7.30813501204395,7.3972586097518,10440473.9477658,0.0,1.0
2022-09-12,8.44,8.64,8.335,8.61,7658355,7.52203164654279,7.7002788419585,7.42845186894955,7.67354176264614,8592959.88600469,0.0,1.0
2022-09-13,8.0,8.295,7.99,8.14,5361606,7.12988781662824,7.39280242986641,7.12097545685746,7.25466085341924,6015921.86345005,0.0,1.0
2022-09-14,7.89,8.115,7.86,8.05,10522412,7.0318518591496,7.23237995399227,7.00511477983725,7.17444961548217,11806538.6391744,0.0,1.0
2022-09-15,7.52,7.83,7.46,7.71,10879962,6.86095468683686,7.14378659546977,6.80621302710146,7.03430327599897,11925062.6151155,0.178247,1.0
2022-09-16,7.51,7.705,7.235,7.265,16472673,6.85183107688096,7.02974147102102,6.60093180309371,6.62830263296141,18054994.7659122,0.0,1.0
2022-09-19,7.78,7.79,7.375,7.4,9592300,7.09816854569027,7.10729215564617,6.72866234247631,6.75147136736606,10513711.1805145,0.0,1.0
2022-09-20,7.43,7.57,7.31,7.55,5980945,6.77884219723376,6.90657273661637,6.66935887776296,6.88832551670457,6555458.89062501,0.0,1.0
2022-09-21,7.52,7.73,7.35,7.51,8447383,6.86095468683686,7.05255049591077,6.70585331758656,6.85183107688096,9258816.4562397,0.0,1.0
2022-09-22,7.67,7.76,7.56,7.56,7690034,6.99780883617537,7.07992132577847,6.89744912666047,6.89744912666047,8428718.49757998,0.0,1.0
2022-09-23,7.15,7.395,7.08,7.33,10123508,6.52338111846856,6.74690956238811,6.45951584877726,6.68760609767476,11095945.6278085,0.0,1.0
2022-09-26,7.15,7.3,7.03,7.15,10202793,6.52338111846856,6.66023526780706,6.41389779899776,6.52338111846856,11182846.5369698,0.0,1.0
2022-09-27,7.29,7.47,7.265,7.37,9429403,6.65111165785116,6.81533663705736,6.62830263296141,6.72410053749836,10335166.7219204,0.0,1.0
2022-09-28,7.95,7.95,7.63,7.705,12216394,7.25326991494057,7.25326991494057,6.96131439635177,7.02974147102102,13389868.7680087,0.0,1.0
2022-09-29,8.1,8.12,7.87,8.08,15075203,7.39012406427907,7.40837128419087,7.18028103529337,7.37187684436727,16523287.4628218,0.0,1.0
2022-09-30,8.09,8.31,7.95,7.95,11667552,7.38100045432317,7.58171987335297,7.25326991494057,7.25326991494057,12788306.4449229,0.0,1.0
2022-10-03,8.37,8.38,8.14,8.23,10523414,7.63646153308837,7.64558514304427,7.42661850410267,7.50873099370577,11534265.5493451,0.0,1.0
2022-10-04,8.68,8.925,8.65,8.69,15940596,7.91929344172127,8.14282188564083,7.89192261185358,7.92841705167718,17471807.8447572,0.0,1.0
2022-10-05,8.72,8.725,8.46,8.56,14665800,7.95578788154488,7.96034968652283,7.71857402269147,7.80981012225047,16074558.2843728,0.0,1.0
2022-10-06,8.73,8.83,8.555,8.64,8469217,7.96491149150078,8.05614759105978,7.80524831727252,7.88279900189768,9282747.7730162,0.0,1.0
2022-10-07,8.57,8.83,8.545,8.58,10869942,7.81893373220637,8.05614759105978,7.79612470731662,7.82805734216227,11914080.1201947,0.0,1.0
2022-10-10,8.31,8.52,8.3,8.43,6694190,7.58171987335297,7.77331568242687,7.57259626339707,7.69120319282377,7337216.33471516,0.0,1.0
2022-10-11,8.31,8.5399,8.255,8.32,7651484,7.58171987335297,7.79147166623911,7.53154001859552,7.59084348330887,8386465.48568411,0.0,1.0
2022-10-12,8.21,8.34,8.12,8.25,4842068,7.49048377379397,7.60909070322067,7.40837128419087,7.52697821361757,5307184.35290925,0.0,1.0
2022-10-13,8.07,8.185,7.765,7.9,6255739,7.36275323441137,7.46767474890422,7.08448313075642,7.20765186516107,6856648.88156964,0.0,1.0
2022-10-14,7.61,7.955,7.585,7.9,7783721,6.94306717643997,7.25783171991852,6.92025815155022,7.20765186516107,8531404.82508943,0.0,1.0
2022-10-17,7.84,7.9753,7.83,7.9,5493832,7.15291020542567,7.276352648129,7.14378659546977,7.20765186516107,6021555.09338409,0.0,1.0
2022-10-18,7.86,7.96,7.77,7.94,3341761,7.17115742533747,7.26239352489647,7.08904493573437,7.24414630498467,3662761.79730693,0.0,1.0
2022-10-19,7.51,7.725,7.455,7.66,9531742,6.85183107688096,7.04798869093282,6.80165122212351,6.98868522621947,10447336.1378584,0.0,1.0
2022-10-20,7.66,7.79,7.495,7.52,7829085,6.98868522621947,7.10729215564617,6.83814566194711,6.86095468683686,8581126.3719544,0.0,1.0
2022-10-21,8.04,8.04,7.7,7.71,12266011,7.33538240454367,7.33538240454367,7.02517966604307,7.03430327599897,13444251.8468995,0.0,1.0
2022-10-24,7.83,7.95,7.74,7.88,6963389,7.14378659546977,7.25326991494057,7.06167410586667,7.18940464524927,7632273.88463367,0.0,1.0
2022-10-25,8.0,8.2,7.92,7.99,10550757,7.29888796472007,7.48136016383807,7.22589908507287,7.28976435476417,11564235.0462133,0.0,1.0
2022-10-26,8.25,8.35,8.13,8.23,12416830,7.52697821361757,7.61821431317657,7.41749489414677,7.50873099370577,13609558.1244902,0.0,1.0
2022-10-27,8.28,8.465,8.21,8.29,13498681,7.55434904348527,7.72313582766942,7.49048377379397,7.56347265344117,14795328.8942067,0.0,1.0
2022-10-28,8.17,8.28,8.04,8.15,8892636,7.45398933397037,7.55434904348527,7.33538240454367,7.43574211405857,9746839.29166578,0.0,1.0
2022-10-31,7.88,8.05,7.835,7.96,6034684,7.18940464524927,7.34450601449957,7.14834840044772,7.26239352489647,6614359.91802507,0.0,1.0
2022-11-01,8.05,8.19,7.94,8.16,7539234,7.34450601449957,7.47223655388217,7.24414630498467,7.44486572401447,8263433.04507938,0.0,1.0
2022-11-02,7.5,8.13,7.45,8.09,9031590,6.84270746692506,7.41749489414677,6.79708941714556,7.38100045432317,9899140.8484746,0.0,1.0
2022-11-03,7.3,7.505,7.28,7.4,12765123,6.66023526780706,6.84726927190301,6.64198804789526,6.75147136736606,13991307.2366109,0.0,1.0
2022-11-04,8.51,8.95,8.23,8.31,67307423,7.76419207247097,8.16563091053058,7.50873099370577,7.58171987335297,73772797.5278836,0.0,1.0
2022-11-07,8.7,8.87,8.49,8.59,18097875,7.93754066163307,8.09264203088338,7.74594485255917,7.83718095211817,19836309.4076555,0.0,1.0
2022-11-08,9.85,9.95,8.54,8.63,49472633,8.98675580656158,9.07799190612059,7.79156290233867,7.87367539194178,54224844.3753417,0.0,1.0
2022-11-09,10.92,11.3,9.86,9.94,53231018,9.96298207184289,10.3096792501671,8.99587941651748,9.06886829616469,58344249.9814193,0.0,1.0
2022-11-10,11.99,12.8,10.685,10.9,46347542,10.9392083371242,11.6782207435521,9.74857723787924,9.94473485193109,50799565.3299798,0.0,1.0
2022-11-11,11.38,11.565,11.05,11.5,25668078,10.3826681298143,10.5514549139984,10.0815890012696,10.4921514492851,28133686.2536532,0.0,1.0
2022-11-14,11.23,11.3797,10.95,10.96,12576758,10.2458139804758,10.3823944215156,9.99035290171059,9.9994765116665,13784848.3887311,0.0,1.0
2022-11-15,10.89,11.33,10.75,11.2,14503479,9.9356112419752,10.3370500800348,9.80788070259259,10.2184431506081,15896645.154828,0.0,1.0
2022-11-16,10.83,11.115,10.69,10.79,8824899,9.88086958223979,10.1408924659829,9.75313904285719,9.84437514241619,9672595.65309791,0.0,1.0
2022-11-17,10.74,10.74,10.41,10.51,9473555,9.79875709263669,9.79875709263669,9.49767796409199,9.58891406365099,10383559.847244,0.0,1.0
2022-11-18,10.58,10.67,10.36,10.51,7232093,9.65277933334229,9.73489182294539,9.45205991431249,9.58891406365099,7926788.88615041,0.0,1.0
2022-11-21,10.64,10.73,10.46,10.56,5560287,9.70752099307769,9.78963348268079,9.54329601387149,9.63453211343049,6094393.58639423,0.0,1.0
2022-11-22,10.8,10.925,10.66,10.8,7486694,9.85349875237209,9.96754387682084,9.72576821298949,9.85349875237209,8205846.19047473,0.0,1.0
2022-11-23,11.06,11.085,10.6825,10.9,6384314,10.0907126112255,10.1135216361152,9.74629633539027,9.94473485193109,6997574.4588592,0.0,1.0
2022-11-25,10.91,11.06,10.795,11.0,2433990,9.95385846188699,10.0907126112255,9.84893694739414,10.0359709514901,2667792.69583525,0.0,1.0
2022-11-28,10.64,11.0985,10.64,11.03,6095661,9.70752099307769,10.1258385095557,9.70752099307769,10.0633417813578,6681194.20872222,0.0,1.0
2022-11-29,10.92,11.08,10.8,10.86,6560671,9.96298207184289,10.1089598311373,9.85349875237209,9.90824041210749,7190871.84975211,0.0,1.0
2022-11-30,11.15,11.29,10.92,11.21,9354592,10.1728251008286,10.3005556402112,9.96298207184289,10.227566760564,10253169.5734653,0.0,1.0
2022-12-01,11.32,11.44,11.04,11.23,8602692,10.3279264700789,10.4374097895497,10.0724653913137,10.2458139804758,9429044.03145466,0.0,1.0
2022-12-02,11.18,11.21,10.9,10.98,5414443,10.2001959306963,10.227566760564,9.94473485193109,10.0177237315783,5934540.19425564,0.0,1.0
2022-12-05,10.93,11.2,10.9,11.0,5559480,9.97210568179879,10.2184431506081,9.94473485193109,10.0359709514901,6093509.06809073,0.0,1.0
2022-12-06,11.08,11.25,10.945,11.13,5808994,10.1089598311373,10.2640612003876,9.98579109673264,10.1545778809168,6366990.72853659,0.0,1.0
2022-12-07,11.16,11.35,11.035,11.14,5585356,10.1819487107845,10.3552972999466,10.0679035863357,10.1637014908727,6121870.64878638,0.0,1.0
2022-12-08,10.99,11.27,10.91,11.26,6907437,10.0268473415342,10.2823084202994,9.95385846188699,10.2731848103435,7570947.28225758,0.0,1.0
2022-12-09,10.84,11.28,10.83,11.25,5241913,9.88999319219569,10.2914320302553,9.88086958223979,10.2640612003876,5745437.41494576,0.0,1.0
2022-12-12,10.79,10.9,10.54,10.76,5053637,9.84437514241619,9.94473485193109,9.61628489351869,9.81700431254849,5539076.11617252,0.0,1.0
2022-12-13,10.79,11.1,10.52,11.06,8564530,9.84437514241619,10.1272070510491,9.59803767360689,10.0907126112255,9387216.28982118,0.0,1.0
2022-12-14,10.76,11.1,10.63,11.09,7294619,9.81700431254849,10.1272070510491,9.69839738312179,10.1180834410932,7995320.96972503,0.0,1.0
2022-12-15,10.3,10.51,10.24,10.43,7691715,9.39731825457709,9.58891406365099,9.34257659484169,9.51592518400379,8430560.97003127,0.0,1.0
2022-12-16,10.19,10.29,9.76,9.87,11266282,9.29695854506219,9.38819464462119,8.90464331695848,9.00500302647338,12348491.5011237,0.0,1.0
2022-12-19,10.17,10.49,10.13,10.25,4198054,9.27871132515039,9.57066684373919,9.24221688532679,9.35170020479759,4601308.05710868,0.0,1.0
2022-12-20,10.41,10.64,10.36,10.39,4706539,9.49767796409199,9.70752099307769,9.45205991431249,9.47943074418019,5158636.79261777,0.0,1.0
2022-12-21,10.67,10.705,10.49,10.57,4520219,9.73489182294539,9.76682445779104,9.57066684373919,9.64365572338639,4954419.38207458,0.0,1.0
2022-12-22,10.6,10.6,10.3,10.51,4856733,9.67102655325409,9.67102655325409,9.39731825457709,9.58891406365099,5323258.03434772,0.0,1.0
2022-12-23,10.48,10.68,10.42,10.65,2621329,9.56154323378329,9.74401543290129,9.50680157404789,9.71664460303359,2873126.98884593,0.0,1.0
2022-12-27,10.66,10.85,10.485,10.54,3063422,9.72576821298949,9.89911680215159,9.56610503876124,9.61628489351869,3357686.28295967,0.0,1.0
2022-12-28,10.49,10.71,10.39,10.69,3859583,9.57066684373919,9.77138626276899,9.47943074418019,9.75313904285719,4230324.42054811,0.0,1.0
2022-12-29,10.48,10.87,10.43,10.73,3121838,9.56154323378329,9.91736402206339,9.51592518400379,9.78963348268079,3421713.57071349,0.0,1.0
2022-12-30,10.35,10.53,10.24,10.49,3068686,9.44293630435659,9.60716128356279,9.34257659484169,9.57066684373919,3363455.92899391,0.0,1.0
2023-01-03,10.82,10.965,10.52,10.54,5172468,9.87174597228389,10.0040383166444,9.59803767360689,9.61628489351869,5669321.71037743,0.0,1.0
2023-01-04,11.57,11.57,11.15,11.15,7082250,10.5560167189764,10.5560167189764,10.1728251008286,10.1728251008286,7762552.3605599,0.0,1.0
2023-01-05,11.5,11.52,11.12,11.19,4790828,10.4921514492851,10.5103986691969,10.1454542709609,10.2093195406522,5251022.37289512,0.0,1.0
2023-01-06,11.95,12.07,11.68,11.83,8142840,10.9027138973006,11.0121972167714,10.6563764284913,10.7932305778298,8925019.85437701,0.0,1.0
2023-01-09,11.87,12.2499,11.85,12.19,4660752,10.8297250176534,11.176330959878,10.8114777977416,11.1216805362422,5108451.61348219,0.0,1.0
2023-01-10,12.02,12.09,11.87,12.04,3000795,10.9665791669919,11.0304444366832,10.8297250176534,10.9848263869037,3289043.49758994,0.0,1.0
2023-01-11,12.27,12.49,12.015,12.47,5324947,11.1946694158894,11.3953888349192,10.962017362014,11.3771416150074,5836447.44321457,0.0,1.0
2023-01-12,12.32,12.57,11.98,12.52,4372688,11.2402874656689,11.4683777145664,10.9300847271683,11.4227596647869,4792716.94114045,0.0,1.0
2023-01-13,12.69,12.86,12.505,12.63,5754695,11.5778610340372,11.7329624032875,11.4090742498531,11.5231193743018,6307475.90900523,0.0,1.0
2023-01-17,12.15,12.405,12.0782,12.31,6729955,11.0851860964186,11.3178381502941,11.0196785769352,11.231163855713,7376416.8268152,0.0,1.0
2023-01-18,12.06,12.53,12.06,12.47,4781264,11.0030736068155,11.4318832747428,11.0030736068155,11.3771416150074,5240539.68013838,0.0,1.0
2023-01-19,12.23,12.3,12.025,12.11,3432891,11.1581749760658,11.2220402457571,10.9711409719699,11.048691656595,3762645.50610256,0.0,1.0
2023-01-20,12.31,12.32,12.01,12.04,3149066,11.231163855713,11.2402874656689,10.957455557036,10.9848263869037,3451557.02098329,0.0,1.0
2023-01-23,12.22,12.3,12.005,12.11,3743220,11.1490513661099,11.2220402457571,10.9528937520581,11.048691656595,4102783.89595044,0.0,1.0
2023-01-24,12.18,12.22,11.85,12.01,4186445,11.1125569262863,11.1490513661099,10.8114777977416,10.957455557036,4588583.92701531,0.0,1.0
2023-01-25,12.39,12.43,12.01,12.03,3568168,11.3041527353602,11.3406471751838,10.957455557036,10.9757027769478,3910916.85993495,0.0,1.0
2023-01-26,12.27,12.39,12.025,12.38,3760453,11.1946694158894,11.3041527353602,10.9711409719699,11.2950291254043,4121672.25273389,0.0,1.0
2023-01-27,11.8,12.035,11.77,11.95,5621973,10.7658597479621,10.9802645819258,10.7384889180944,10.9027138973006,6162004.9817719,0.0,1.0
2023-01-30,11.62,11.82,11.62,11.75,4152516,10.6016347687559,10.7841069678739,10.6016347687559,10.7202416981826,4551395.79626005,0.0,1.0
2023-01-31,11.44,11.48,11.29,11.42,4916067,10.4374097895497,10.4739042293733,10.3005556402112,10.4191625696379,5388291.50277392,0.0,1.0
2023-02-01,11.68,11.69,11.29,11.4,6492920,10.6563764284913,10.6655000384472,10.3005556402112,10.4009153497261,7116612.86638096,0.0,1.0
2023-02-02,11.31,11.59,11.17,11.53,6101946,10.318802860123,10.5742639388882,10.1910723207404,10.5195222791528,6688082.9293387,0.0,1.0
2023-02-03,10.81,11.15,10.8,11.0,10637172,9.86262236232799,10.1728251008286,9.85349875237209,10.0359709514901,11658950.8444748,0.0,1.0
2023-02-06,10.91,10.91,10.72,10.81,4460694,9.95385846188699,9.95385846188699,9.78050987272489,9.86262236232799,4889176.56668931,0.0,1.0
2023-02-07,11.09,11.25,10.925,11.18,6053928,10.1180834410932,10.2640612003876,9.96754387682084,10.2001959306963,6635452.44619431,0.0,1.0
2023-02-08,10.82,11.105,10.7425,11.02,3491804,9.87174597228389,10.131768856027,9.80103799512567,10.0542181714019,3827217.5343729,0.0,1.0
2023-02-09,10.69,10.96,10.605,10.92,2712320,9.75313904285719,9.9994765116665,9.67558835823204,9.96298207184289,2972858.34566611,0.0,1.0
2023-02-10,10.5,10.615,10.41,10.6,3578451,9.57979045369509,9.68471196818794,9.49767796409199,9.67102655325409,3922187.61794598,0.0,1.0
2023-02-13,10.46,10.57,10.42,10.49,2295622,9.54329601387149,9.64365572338639,9.50680157404789,9.57066684373919,2516133.42864954,0.0,1.0
2023-02-14,10.53,10.56,10.31,10.38,3933242,9.60716128356279,9.63453211343049,9.40644186453299,9.47030713422429,4311058.91090449,0.0,1.0
2023-02-15,10.12,10.22,9.98,10.03,6520401,9.23309327537089,9.32432937492989,9.10536273598829,9.15098078576779,7146733.61916723,0.0,1.0
2023-02-16,10.2,10.28,9.97,10.04,4180919,9.30608215501809,9.37907103466529,9.09623912603239,9.16010439572369,4582527.11394821,0.0,1.0
2023-02-17,10.1,10.22,9.985,10.1,3365000,9.21484605545909,9.32432937492989,9.10992454096624,9.21484605545909,3688233.07469858,0.0,1.0
2023-02-21,10.04,10.17,9.99,10.05,4003601,9.16010439572369,9.27871132515039,9.11448634594419,9.16922800567959,4388176.4119157,0.0,1.0
2023-02-22,9.65,9.755,9.59,9.63,4635886,8.80428360744358,8.90008151198053,8.74954194770818,8.78603638753178,5081197.05073763,0.0,1.0
2023-02-23,9.44,9.515,9.28,9.3,7913713,8.61268779836968,8.68111487303893,8.46671003907528,8.48495725898708,8673883.51568266,0.0,1.0
2023-02-24,9.07,9.145,8.89,8.97,7856832,8.27511423000138,8.34354130467063,8.11088925079518,8.18387813044238,8611538.67600304,0.0,1.0
2023-02-27,9.12,9.205,9.02,9.16,5057983,8.32073227978088,8.39828296440603,8.22949618022188,8.35722671960448,5543839.58153437,0.0,1.0
2023-02-28,9.09,9.2,9.05,9.14,6896612,8.29336144991318,8.39372115942808,8.25686701008958,8.33897949969268,7559082.46114804,0.0,1.0
2023-03-01,9.24,9.4,9.14,9.29,5267042,8.43021559925168,8.57619335854608,8.33897949969268,8.47583364903118,5772980.24078056,0.0,1.0
2023-03-02,9.33,9.34,9.165,9.23,4327414,8.51232808885478,8.52145169881068,8.36178852458243,8.42109198929578,4743094.03943944,0.0,1.0
2023-03-03,9.66,9.67,9.449,9.49,5093942,8.81340721739948,8.82253082735538,8.62089904732999,8.65830584814918,5583252.70876561,0.0,1.0
2023-03-06,9.33,9.495,9.26,9.44,6078335,8.51232808885478,8.66286765312713,8.44846281916348,8.61268779836968,6662203.91860268,0.0,1.0
2023-03-07,9.05,9.26,9.0,9.26,5162016,8.25686701008958,8.44846281916348,8.21124896031008,8.44846281916348,5657865.71866962,0.0,1.0
2023-03-08,9.13,9.23,9.07,9.09,3966195,8.32985588973678,8.42109198929578,8.27511423000138,8.29336144991318,4347177.28965948,0.0,1.0
2023-03-09,9.14,9.235,9.07,9.155,5190555,8.33897949969268,8.42565379427373,8.27511423000138,8.35266491462653,5689146.1001611,0.0,1.0
2023-03-10,9.46,9.635,9.39,9.53,7471257,8.63093501828148,8.79059819250973,8.56706974859018,8.69480028797278,8188926.35274096,0.0,1.0
2023-03-13,10.54,10.705,10.33,10.38,13242022,9.61628489351869,9.76682445779104,9.42468908444479,9.47030713422429,14514015.9037998,0.0,1.0
2023-03-14,10.75,10.88,10.36,10.45,8415194,9.80788070259259,9.9264876320193,9.45205991431249,9.53417240391559,9223535.46532098,0.0,1.0
2023-03-15,10.95,11.32,10.765,11.07,7579208,9.99035290171059,10.3279264700789,9.82156611752644,10.0998362211814,8307246.84268057,0.0,1.0
2023-03-16,10.85,10.93,10.51,10.82,5973910,10.120402662744,10.1950231432066,9.80326562077782,10.0924199825705,6404579.50735587,0.242542,1.0
2023-03-17,11.55,11.69,10.925,10.99,16044979,10.773331866792,10.9039177076016,10.1903593631777,10.2509885035536,17201689.2955125,0.0,1.0
2023-03-20,11.82,11.88,11.62,11.85,5368022,11.0251759883534,11.0811413487003,10.8386247871968,11.0531586685268,5755011.99318962,0.0,1.0
2023-03-21,11.54,11.75,11.22,11.59,4431689,10.7640043067342,10.9598830679486,10.4655223848836,10.8106421070233,4751177.12727081,0.0,1.0
2023-03-22,11.85,12.03,11.765,11.8,7418840,11.0531586685268,11.2210547495678,10.9738744080353,11.0065208682377,7953677.0109279,0.0,1.0
2023-03-23,12.41,12.54,12.03,12.27,8742611,11.5755020317652,11.696760312517,11.2210547495678,11.4449161909556,9372880.95257282,0.0,1.0
2023-03-24,12.8,12.835,12.485,12.68,7800101,11.9392768740206,11.971923334223,11.645458732199,11.8273461533266,8362423.77603712,0.0,1.0
2023-03-27,12.9,12.95,12.65,12.69,5812311,12.0325524745988,12.079190274888,11.7993634731531,11.8366737133844,6231330.55586363,0.0,1.0
2023-03-28,13.38,13.4,13.05,13.14,7057314,12.4802753573746,12.4989304774903,12.1724658754663,12.2564139159867,7566087.97611209,0.0,1.0
2023-03-29,13.1,13.24,13.05,13.09,5450039,12.2191036757554,12.349689516565,12.1724658754663,12.2097761156976,5842941.74061718,0.0,1.0
2023-03-30,13.5,13.615,13.41,13.54,5829480,12.5922060780686,12.6994730187336,12.5082580375481,12.6295163182999,6249737.29877765,0.0,1.0
2023-03-31,13.32,13.48,13.08,13.44,7605162,12.4243099970276,12.5735509579529,12.2004485556398,12.5362407177216,8153431.2862634,0.0,1.0
2023-04-03,13.46,13.54,13.24,13.33,5803827,12.5548958378372,12.6295163182999,12.349689516565,12.4336375570855,6222234.92962547,0.0,1.0
2023-04-04,13.98,14.1094,13.4,13.47,6196335,13.0399289608443,13.1606275879926,12.4989304774903,12.5642233978951,6643039.51042317,0.0,1.0
2023-04-05,14.6,14.65,14.36,14.37,8889675,13.6182376844297,13.6648754847188,13.3943762430418,13.4037038030996,9530547.05076806,0.0,1.0
2023-04-06,14.7,14.74,14.37,14.39,4361558,13.711513285008,13.7488235252393,13.4037038030996,13.4223589232153,4675990.26214725,0.0,1.0
2023-04-10,14.47,14.6,14.3705,14.38,3353995,13.4969794036779,13.6182376844297,13.4041701811025,13.4130313631575,3595790.30229349,0.0,1.0
2023-04-11,14.72,15.0,14.72,14.87,7162951,13.7301684051236,13.9913400867428,13.7301684051236,13.8700818059911,7679340.53020458,0.0,1.0
2023-04-12,14.88,15.05,14.76,15.05,5564900,13.8794093660489,14.037977887032,13.767478645355,14.037977887032,5966083.26882807,0.0,1.0
2023-04-13,15.74,15.88,15.34,15.435,8397732,14.6815795310222,14.8121653718318,14.308477128709,14.3970889492584,9003139.02878793,0.0,1.0
2023-04-14,15.37,15.38,14.92,15.15,7079431,14.3364598088825,14.3457873689403,13.9167196062802,14.1312534876103,7589799.42890668,0.0,1.0
2023-04-17,15.07,15.29,14.95,15.16,5960195,14.0566330071476,14.2618393284199,13.9447022864537,14.1405810476681,6389875.76927759,0.0,1.0
2023-04-18,15.33,15.71,15.27,15.35,4772921,14.2991495686512,14.6535968508487,14.2431842083042,14.3178046887668,5117009.13251597,0.0,1.0
2023-04-19,15.13,15.3,14.92,15.0,4931480,14.1125983674946,14.2711668884777,13.9167196062802,13.9913400867428,5286998.92514875,0.0,1.0
2023-04-20,15.48,15.74,15.425,15.53,4563476,14.4390629695186,14.6815795310222,14.3877613892006,14.4857007698078,4892464.88010539,0.0,1.0
2023-04-21,15.46,15.62,15.29,15.45,4121899,14.420407849403,14.5696488103282,14.2618393284199,14.4110802893451,4419053.83020343,0.0,1.0
2023-04-24,15.41,15.655,15.36,15.59,5121777,14.3737700491138,14.6022952705306,14.3271322488247,14.5416661301547,5491014.76511141,0.0,1.0
2023-04-25,15.37,15.41,15.23,15.35,5988007,14.3364598088825,14.3737700491138,14.2058739680729,14.3178046887668,6419692.78447508,0.0,1.0
2023-04-26,15.33,15.66,15.26,15.65,5359113,14.2991495686512,14.6069590505595,14.2338566482464,14.5976314905017,5745460.72796618,0.0,1.0
2023-04-27,15.49,15.515,14.95,15.21,7195476,14.4483905295764,14.471709429721,13.9447022864537,14.1872188479572,7714210.31372605,0.0,1.0
2023-04-28,15.56,15.57,15.235,15.53,7132231,14.5136834499812,14.5230110100391,14.2105377481018,14.4857007698078,7646405.87225593,0.0,1.0
2023-05-01,15.42,15.78,15.355,15.75,1980532,14.3830976091716,14.7188897712535,14.3224684687958,14.69090709108,2123311.97839649,0.0,1.0
2023-05-02,16.45,16.46,15.37,15.39,6909750,15.343836295128,15.3531638551858,14.3364598088825,14.3551149289982,7407885.83205174,0.0,1.0
2023-05-03,16.77,16.78,16.2,16.29,7828519,15.6423182169785,15.6516457770363,15.1106472936823,15.1945953342027,8392890.4788231,0.0,1.0
2023-05-04,17.4,17.7824,17.06,17.2,9884803,16.2299545006217,16.5866403972331,15.9128174586555,16.0434032994651,10597415.549958,0.0,1.0
2023-05-05,16.44,16.59,15.86,16.16,8973852,15.3345087350702,15.4744221359376,14.7935102517161,15.073337053451,9620792.51633258,0.0,1.0
2023-05-08,16.81,16.9299,16.56,16.71,4243780,15.6796284572098,15.7914659023032,15.4464394557641,15.5863528566315,4549721.44235965,0.0,1.0
2023-05-09,16.65,16.905,16.55,16.57,3527677,15.5303874962846,15.7682402777592,15.4371118957063,15.4557670158219,3781993.33816053,0.0,1.0
2023-05-10,16.3,16.67,16.14,16.61,6130365,15.2039228942606,15.5490426164002,15.0546819333353,15.4930772560532,6572313.6189885,0.0,1.0
2023-05-11,15.71,16.15,15.7,16.01,7224400,14.6535968508487,15.0640094933931,14.6442692907908,14.9334236525835,7745219.49492739,0.0,1.0
2023-05-12,15.62,15.85,15.535,15.61,5337785,14.5696488103282,14.7841826916583,14.4903645498367,14.5603212502704,5722595.15554664,0.0,1.0
2023-05-15,15.82,15.935,15.61,15.69,3188722,14.7562000114848,14.8634669521498,14.5603212502704,14.634941730733,3418602.48578482,0.0,1.0
2023-05-16,15.69,15.91,15.495,15.73,3316191,14.634941730733,14.8401480520052,14.4530543096054,14.6722519709643,3555260.94652882,0.0,1.0
2023-05-17,15.47,15.64,15.38,15.54,3056737,14.4297354094608,14.5883039304439,14.3457873689403,14.4950283298656,3277102.45878771,0.0,1.0
2023-05-18,15.14,15.185,14.795,15.05,4352064,14.1219259275524,14.1638999478127,13.8001251055574,14.037977887032,4665811.8232617,0.0,1.0
2023-05-19,15.29,15.505,15.07,15.26,3710671,14.2618393284199,14.4623818696632,14.0566330071476,14.2338566482464,3978179.69221828,0.0,1.0
2023-05-22,15.2,15.44,15.17,15.21,3082485,14.1778912878994,14.4017527292873,14.1499086077259,14.1872188479572,3304706.6766543,0.0,1.0
2023-05-23,15.04,15.27,15.02,15.14,4575384,14.0286503269742,14.2431842083042,14.0099952068585,14.1219259275524,4905231.34842739,0.0,1.0
2023-05-24,14.74,15.31,14.59,15.31,10108300,13.7488235252393,14.2804944485355,13.6089101243719,14.2804944485355,10837024.83536,0.0,1.0
2023-05-25,14.58,14.76,14.49,14.59,3845542,13.599582564314,13.767478645355,13.5156345237936,13.6089101243719,4122773.77594848,0.0,1.0
2023-05-26,14.64,14.95,14.555,14.88,3266275,13.655547924661,13.9447022864537,13.5762636641695,13.8794093660489,3501746.4157292,0.0,1.0
2023-05-30,14.61,14.89,14.59,14.84,4799288,13.6275652444875,13.8887369261067,13.6089101243719,13.8420991258176,5145276.97516351,0.0,1.0
2023-05-31,15.12,15.4,14.875,14.9,6456552,14.1032708074368,14.364442489056,13.87474558602,13.8980644861646,6922016.00415432,0.0,1.0
2023-06-01,15.79,15.93,15.4,15.43,5173033,14.7282173313113,14.8588031721209,14.364442489056,14.3924251692295,5545965.89882936,0.0,1.0
2023-06-02,15.72,16.05,15.56,15.93,4500219,14.6629244109065,14.9707338928148,14.5136834499812,14.8588031721209,4824647.57353451,0.0,1.0
2023-06-05,15.65,15.78,15.525,15.62,2913217,14.5976314905017,14.7188897712535,14.4810369897788,14.5696488103282,3123235.8536839,0.0,1.0
2023-06-06,15.64,15.88,15.47,15.84,3597670,14.5883039304439,14.8121653718318,14.4297354094608,14.7748551316004,3857032.25462536,0.0,1.0
2023-06-07,15.59,16.35,15.48,15.92,4666623,14.5416661301547,15.2505606945497,14.4390629695186,14.8494756120631,5003047.92578992,0.0,1.0
2023-06-08,15.65,15.97,15.59,15.77,3637076,14.5976314905017,14.8961134123522,14.5416661301547,14.7095622111956,3899279.10134165,0.0,1.0
2023-06-09,15.49,15.58,15.33,15.48,2727240,14.4483905295764,14.5323385700969,14.2991495686512,14.4390629695186,2923851.44999528,0.0,1.0
2023-06-12,15.29,15.42,15.06,15.42,4926840,14.2618393284199,14.3830976091716,14.0473054470898,14.3830976091716,5282024.41952108,0.0,1.0
2023-06-13,14.93,15.37,14.84,15.3,5397017,13.926047166338,14.3364598088825,13.8420991258176,14.2711668884777,5786097.29290388,0.0,1.0
2023-06-14,15.12,15.37,14.875,15.27,5399359,14.1032708074368,14.3364598088825,13.87474558602,14.2431842083042,5788608.13173574,0.0,1.0
2023-06-15,15.12,15.22,14.77,15.17,8431034,14.1032708074368,14.1965464080151,13.7768062054128,14.1499086077259,9038841.82758371,0.0,1.0
2023-06-16,14.98,15.19,14.8,15.03,37902075,13.9726849666272,14.1685637278416,13.8047888855863,14.0193227669163,40634501.161093,0.0,1.0
2023-06-20,14.5,14.66,14.285,14.66,5232153,13.5249620838514,13.6742030447767,13.3244195426081,13.6742030447767,5609347.96191282,0.0,1.0
2023-06-21,14.42,14.44,14.18,14.42,3949427,13.4503416033888,13.4689967235044,13.2264801620009,13.4503416033888,4234148.0253298,0.0,1.0
2023-06-22,14.26,14.28,13.98,14.04,4303024,13.3011006424635,13.3197557625792,13.0399289608443,13.0958943211913,4613236.44481764,0.0,1.0
2023-06-23,14.28,14.55,14.245,14.44,4603719,13.3197557625792,13.5715998841406,13.2871093023768,13.4689967235044,4935609.06759975,0.0,1.0
2023-06-26,14.2,14.34,14.125,14.34,2440809,13.2451352821166,13.3757211229262,13.1751785816828,13.3757211229262,2616771.14365127,0.0,1.0
2023-06-27,13.7,14.31,13.66,14.31,5959668,12.7787572792251,13.3477384427527,12.7414470389938,13.3477384427527,6389310.77693582,0.0,1.0
2023-06-28,13.59,13.6799,13.48,13.5,3627446,12.676154118589,12.7600088835089,12.5735509579529,12.5922060780686,3888954.8579808,0.0,1.0
2023-06-29,13.71,13.77,13.34,13.38,2566713,12.788084839283,12.8440501996299,12.4429651171433,12.4802753573746,2751751.78083765,0.0,1.0
2023-06-30,13.83,13.87,13.69,13.78,2370243,12.9000155599769,12.9373258002082,12.7694297191673,12.8533777596878,2541117.91862511,0.0,1.0
2023-07-03,13.92,13.97,13.755,13.91,1733702,12.9839636004974,13.0306014007865,12.8300588595432,12.9746360404395,1858687.57665614,0.0,1.0
2023-07-05,13.64,14.07,13.61,14.06,3717799,12.7227919188782,13.1238770013648,12.6948092387047,13.114549441307,3985821.56207042,0.0,1.0
2023-07-06,13.1,13.44,13.07,13.41,3996623,12.2191036757554,12.5362407177216,12.1911209955819,12.5082580375481,4284746.46662357,0.0,1.0
2023-07-07,13.24,13.335,13.17,13.31,3413755,12.349689516565,12.4383013371144,12.2843965961602,12.4149824369698,3659858.50408421,0.0,1.0
2023-07-10,13.37,13.45,13.01,13.03,3045929,12.4709477973168,12.5455682777794,12.135155635235,12.1538107553506,3265515.2913688,0.0,1.0
2023-07-11,13.71,13.855,13.575,13.7,3435198,12.788084839283,12.9233344601215,12.6621627785023,12.7787572792251,3682847.3670527,0.0,1.0
2023-07-12,14.9,14.95,14.23,14.31,7189859,13.8980644861646,13.9447022864537,13.27311796229,13.3477384427527,7708188.37447803,0.0,1.0
2023-07-13,15.04,15.24,14.9501,15.2,4722084,14.0286503269742,14.2152015281307,13.9447955620543,14.1778912878994,5062507.20523292,0.0,1.0
2023-07-14,15.36,15.74,15.33,15.58,4972910,14.3271322488247,14.6815795310222,14.2991495686512,14.5323385700969,5331415.68552674,0.0,1.0
2023-07-17,15.37,15.445,15.02,15.22,4710627,14.3364598088825,14.4064165093162,14.0099952068585,14.1965464080151,5050224.25028119,0.0,1.0
2023-07-18,15.88,16.05,15.725,15.81,4468724,14.8121653718318,14.9707338928148,14.6675881909354,14.746872451427,4790882.04449503,0.0,1.0
2023-07-19,15.8,16.04,15.6402,15.96,3668697,14.7375448913691,14.961406332757,14.588490481645,14.8867858522944,3933179.71393912,0.0,1.0
2023-07-20,15.59,15.91,15.56,15.9,4020151,14.5416661301547,14.8401480520052,14.5136834499812,14.8308204919474,4309970.64084934,0.0,1.0
2023-07-21,15.61,15.68,15.4,15.4,3536080,14.5603212502704,14.6256141706752,14.364442489056,14.364442489056,3791002.12496856,0.0,1.0
2023-07-24,15.26,15.67,15.21,15.63,2945847,14.2338566482464,14.6162866106174,14.1872188479572,14.578976370386,3158218.20683702,0.0,1.0
2023-07-25,15.5,15.62,15.32,15.32,3259309,14.4577180896343,14.5696488103282,14.2898220085934,14.2898220085934,3494278.22473732,0.0,1.0
2023-07-26,15.47,15.59,15.32,15.52,3974817,14.4297354094608,14.5416661301547,14.2898220085934,14.4763732097499,4261368.43435702,0.0,1.0
2023-07-27,14.87,15.525,14.85,15.45,6299605,13.8700818059911,14.4810369897788,13.8514266858754,14.4110802893451,6753754.42339046,0.0,1.0
2023-07-28,15.34,15.39,15.17,15.21,3342454,14.308477128709,14.3551149289982,14.1499086077259,14.1872188479572,3583417.29163642,0.0,1.0
2023-07-31,15.47,15.74,15.28,15.34,5728133,14.4297354094608,14.6815795310222,14.252511768362,14.308477128709,6141084.01820732,0.0,1.0
2023-08-01,13.61,14.7,13.575,14.7,9110748,12.6948092387047,13.711513285008,12.6621627785023,13.711513285008,9767557.58581623,0.0,1.0
2023-08-02,13.34,13.815,13.23,13.8,4730402,12.4429651171433,12.8860242198902,12.3403619565072,12.8720328798034,5071424.8642439,0.0,1.0
2023-08-03,13.22,13.395,13.17,13.24,3823786,12.3310343964494,12.4942666974614,12.2843965961602,12.349689516565,4099449.34826842,0.0,1.0
2023-08-04,13.36,13.38,13.072,13.24,6796255,12.461620237259,12.4802753573746,12.1929865075935,12.349689516565,7286208.78114414,0.0,1.0
2023-08-07,13.35,13.4,13.04,13.22,3812249,12.4522926772011,12.4989304774903,12.1631383154084,12.3310343964494,4087080.62597829,0.0,1.0
2023-08-08,13.18,13.28,12.97,13.05,3791082,12.293724156218,12.3869997567963,12.0978453950036,12.1724658754663,4064387.66032729,0.0,1.0
2023-08-09,13.16,13.34,13.07,13.27,2290511,12.2750690361024,12.4429651171433,12.1911209955819,12.3776721967385,2455637.90080085,0.0,1.0
2023-08-10,13.2,13.4006,13.09,13.39,2950208,12.3123792763337,12.4994901310937,12.2097761156976,12.4896029174324,3162893.59887199,0.0,1.0
2023-08-11,13.09,13.18,12.9501,13.02,2785908,12.2097761156976,12.293724156218,12.0792835504886,12.1444831952928,2986748.92761672,0.0,1.0
2023-08-14,13.05,13.08,12.7301,12.83,4454026,12.1724658754663,12.2004485556398,11.8740772292163,11.967259554194,4775124.44024604,0.0,1.0
2023-08-15,12.89,13.14,12.84,12.96,2792702,12.023224914541,12.2564139159867,11.9765871142519,12.0885178349458,2994032.71883102,0.0,1.0
2023-08-16,12.73,12.89,12.72,12.8,3604895,11.8739839536158,12.023224914541,11.8646563935579,11.9392768740206,3864778.11737532,0.0,1.0
2023-08-17,11.42,11.7,11.21,11.52,8394320,10.6520735860402,10.9132452676594,10.4561948248258,10.7453491866185,8999481.05180488,0.0,1.0
2023-08-18,11.46,11.6,11.34,11.49,3580033,10.6893838262715,10.8199696670811,10.5774531055776,10.717366506445,3838123.77278162,0.0,1.0
2023-08-21,11.58,11.66,11.305,11.55,3729188,10.8013145469655,10.8759350274281,10.5448066453752,10.773331866792,3998031.61478452,0.0,1.0
2023-08-22,11.73,11.765,11.545,11.74,3025325,10.9412279478329,10.9738744080353,10.7686680867631,10.9505555078907,3243425.91336184,0.0,1.0
2023-08-23,12.31,12.39,12.06,12.13,5348703,11.482226431187,11.5568469116496,11.2490374297412,11.314330350146,5734300.25305583,0.0,1.0
2023-08-24,12.47,12.59,12.23,12.37,3327894,11.6314673921122,11.7433981128062,11.4076059507243,11.5381917915339,3567807.63604618,0.0,1.0
2023-08-25,12.37,12.59,12.245,12.52,3368722,11.5381917915339,11.7433981128062,11.4215972908111,11.6781051924014,3611578.99720266,0.0,1.0
2023-08-28,12.7,12.815,12.44,12.5,3324598,11.8460012734423,11.9532682141073,11.6034847119387,11.6594500722857,3564274.02170376,0.0,1.0
2023-08-29,12.88,12.95,12.601,12.68,3229275,12.0138973544832,12.079190274888,11.7536584288698,11.8273461533266,3462079.02171553,0.0,1.0
2023-08-30,13.03,13.305,12.97,13.19,3375697,12.1538107553506,12.4103186569409,12.0978453950036,12.3030517162759,3619056.8370201,0.0,1.0
2023-08-31,12.63,12.935,12.55,12.9,3380980,11.7807083530375,12.0651989348012,11.7060878725748,12.0325524745988,3624720.6976302,0.0,1.0
2023-09-01,12.63,13.17,12.605,13.08,4005361,11.7807083530375,12.2843965961602,11.7573894528929,12.2004485556398,4294114.40416116,0.0,1.0
2023-09-05,12.24,12.52,12.14,12.34,2892617,11.4169335107822,11.6781051924014,11.3236579102039,11.5102091113604,3101150.76404385,0.0,1.0
2023-09-06,12.3,12.54,12.15,12.15,3291757,11.4728988711291,11.696760312517,11.3329854702617,11.3329854702617,3529065.45719559,0.0,1.0
2023-09-07,12.1,12.25,12.04,12.21,2959719,11.4465391864057,11.5884384325182,11.3897794879607,11.5505986335548,3128683.64112467,0.17174,1.0
2023-09-08,12.28,12.4499,12.16,12.17,3173605,11.6168182817407,11.7775428278374,11.5032988848507,11.5127588345915,3354779.97975194,0.0,1.0
2023-09-11,12.47,12.595,12.4,12.52,2391195,11.7965573268165,11.9148066985768,11.7303376786306,11.8438570755206,2527703.70404727,0.0,1.0
2023-09-12,12.51,12.615,12.27,12.32,2310019,11.8343971257798,11.9337265980585,11.6073583319998,11.654658080704,2441893.52299565,0.0,1.0
2023-09-13,12.43,12.72,12.39,12.56,2477779,11.7587175278531,12.0330560703372,11.7208777288898,11.8816968744839,2619230.61737356,0.0,1.0
2023-09-14,12.4,12.63,12.23,12.35,3253601,11.7303376786306,11.9479165226698,11.5695185330365,11.6830379299265,3439342.79688271,0.0,1.0
2023-09-15,12.3,12.425,12.03,12.04,12861018,11.6357381812223,11.7539875529827,11.3803195382199,11.3897794879607,13595228.6770501,0.0,1.0
2023-09-18,12.31,12.445,11.99,12.12,3099398,11.6451981309632,11.7729074524644,11.3424797392566,11.4654590858874,3276336.64544995,0.0,1.0
2023-09-19,12.22,12.275,12.07,12.24,3057753,11.5600585832957,11.6120883068703,11.4181593371832,11.5789784827773,3232314.2128357,0.0,1.0
2023-09-20,12.48,12.7,12.32,12.34,6083739,11.8060172765573,12.0141361708556,11.654658080704,11.6735779801857,6431047.90899816,0.0,1.0
2023-09-21,11.97,12.175,11.89,11.95,3483418,11.3235598397749,11.5174888094619,11.2478802418483,11.3046399402932,3682279.60552985,0.0,1.0
2023-09-22,12.08,12.42,12.045,12.38,2143899,11.427619286924,11.7492575781123,11.3945094628311,11.711417779149,2266290.05305016,0.0,1.0
2023-09-25,11.79,12.01,11.69,12.0,3613284,11.1532807444399,11.3613996387382,11.0586812470316,11.3519396889974,3819559.4046386,0.0,1.0
2023-09-26,11.71,11.785,11.65,11.75,3598832,11.0776011465133,11.1485507695695,11.0208414480683,11.1154409454766,3804282.36787207,0.0,1.0
2023-09-27,11.07,11.54,11.05,11.52,6384664,10.4721643631001,10.9167820009192,10.4532444636184,10.8978621014375,6749152.13602291,0.0,1.0
2023-09-28,10.89,10.91,10.65,10.7,8401483,10.3018852677651,10.3208051672468,10.0748464739852,10.1221462226893,8881107.4373233,0.0,1.0
2023-09-29,10.86,11.1599,10.72,11.14,4038388,10.2735054185426,10.5572093112702,10.141066122171,10.5383840112859,4268931.7709263,0.0,1.0
2023-10-02,10.4,10.55,10.31,10.53,4667138,9.83834773046441,9.98024697657687,9.75320818279693,9.96132707709521,4933575.89401943,0.0,1.0
2023-10-03,10.75,10.815,10.42,10.48,3482869,10.1694459713935,10.2309356447089,9.85726762994607,9.91402732839106,3681699.26418022,0.0,1.0
2023-10-04,10.72,10.725,10.52,10.57,4408105,10.141066122171,10.1457960970414,9.95186712735438,9.99916687605854,4659755.20036188,0.0,1.0
2023-10-05,11.01,11.035,10.69,10.75,4136799,10.4154046646551,10.4390545390072,10.1126862729485,10.1694459713935,4372960.86483916,0.0,1.0
2023-10-06,11.2,11.29,10.945,11.0,4061739,10.5951437097309,10.6802832573984,10.3539149913397,10.4059447149143,4293615.83441471,0.0,1.0
2023-10-09,11.69,11.735,11.44,11.57,4326325,11.0586812470316,11.1012510208654,10.8221825035108,10.9451618501417,4573306.53811687,0.0,1.0
2023-10-10,12.27,12.385,12.105,12.21,5508235,11.6073583319998,11.7161477540194,11.4512691612761,11.5505986335548,5822689.4972024,0.0,1.0
2023-10-11,13.11,13.125,12.8,13.04,8744517,12.4019941102296,12.4161840348409,12.1087356682639,12.3357744620438,9243724.58582611,0.0,1.0
2023-10-12,13.18,13.6,13.1,13.56,6823141,12.4682137584155,12.8655316475304,12.3925341604888,12.8276918485671,7212660.94105115,0.0,1.0
2023-10-13,14.01,14.2,13.75,14.08,8951096,13.2533895869045,13.4331286319802,13.0074308936428,13.3196092350903,9462096.78193652,0.0,1.0
2023-10-16,14.1,14.27,13.96,14.19,5528056,13.3385291345719,13.4993482801661,13.2060898382003,13.4236686822394,5843642.03980889,0.0,1.0
2023-10-17,14.34,14.44,14.07,14.1,4208687,13.5655679283519,13.6601674257602,13.3101492853494,13.3385291345719,4448952.8119102,0.0,1.0
2023-10-18,14.22,14.52,14.145,14.39,5675418,13.4520485314619,13.7358470236868,13.3810989084057,13.612867677056,5999416.65176474,0.0,1.0
2023-10-19,14.07,14.19,13.82,14.15,4950329,13.3101492853494,13.4236686822394,13.0736505418287,13.3858288832761,5232933.72123674,0.0,1.0
2023-10-20,14.03,14.465,13.98,14.15,6425090,13.2723094863861,13.6838173001123,13.225009737682,13.3858288832761,6791885.97828163,0.0,1.0
2023-10-23,13.98,14.03,13.66,13.91,5828010,13.225009737682,13.2723094863861,12.9222913459754,13.1587900894961,6160719.83431904,0.0,1.0
2023-10-24,13.63,13.74,13.43,13.48,4547832,12.8939114967529,12.997970943902,12.7047125019362,12.7520122506404,4807458.94491445,0.0,1.0
2023-10-25,13.45,13.74,13.41,13.5,4127190,12.7236324014179,12.997970943902,12.6857926024546,12.7709321501221,4362803.30558858,0.0,1.0
2023-10-26,13.62,13.88,13.5,13.82,4665263,12.884451547012,13.1304102402737,12.7709321501221,13.0736505418287,4931593.85389094,0.0,1.0
2023-10-27,13.61,13.77,13.17,13.64,4111454,12.8749915972712,13.0263507931245,12.4587538086746,12.9033714464937,4346168.96774207,0.0,1.0
2023-10-30,13.53,13.69,13.425,13.67,3405604,12.7993119993446,12.9506711951979,12.6999825270658,12.9317512957162,3600023.35456464,0.0,1.0
2023-10-31,13.02,13.5,12.945,13.28,5061754,12.3168545625622,12.7709321501221,12.2459049395059,12.5628132558238,5350719.75927354,0.0,1.0
2023-11-01,13.01,13.08,12.82,12.93,3795731,12.3073946128213,12.3736142610072,12.1276555677455,12.2317150148947,4012421.95147912,0.0,1.0
2023-11-02,12.79,13.13,12.71,13.13,4010346,12.0992757185231,12.4209140097113,12.0235961205964,12.4209140097113,4239288.90730833,0.0,1.0
2023-11-03,13.98,14.18,13.1,13.11,7366228,13.225009737682,13.4142087324986,12.3925341604888,12.4019941102296,7786751.72892914,0.0,1.0
2023-11-06,13.74,13.99,13.7223,13.89,2953367,12.997970943902,13.2344696874228,12.9812268328607,13.1398701900145,3121969.01771332,0.0,1.0
2023-11-07,13.34,13.48,13.075,13.43,4350513,12.6195729542688,12.7520122506404,12.3688842861367,12.7047125019362,4598875.38431864,0.0,1.0
2023-11-08,13.21,13.53,13.09,13.3,2778224,12.496593607638,12.7993119993446,12.383074210748,12.5817331553054,2936827.44212539,0.0,1.0
2023-11-09,12.95,13.31,12.885,13.16,3466186,12.2506349143764,12.5911931050463,12.1891452410609,12.4492938589338,3664063.86393279,0.0,1.0
2023-11-10,12.77,12.86,12.62,12.8,2732110,12.0803558190414,12.1654953667089,11.9384565729289,12.1087356682639,2888080.88293284,0.0,1.0
2023-11-13,12.46,12.6,12.4,12.5,3026277,11.7870973770756,11.9195366734473,11.7303376786306,11.824937176039,3199041.30879042,0.0,1.0
2023-11-14,13.12,13.23,12.73,12.81,3443008,12.4114540599705,12.5155135071196,12.0425160200781,12.1181956180047,3639562.67668023,0.0,1.0
2023-11-15,12.91,13.36,12.88,13.33,3084675,12.212795115413,12.6384928537504,12.1844152661905,12.6101130045279,3260773.13781689,0.0,1.0
2023-11-16,12.95,13.35,12.68,12.74,5589445,12.2506349143764,12.6290329040096,11.9952162713739,12.0519759698189,5908535.61924831,0.0,1.0
2023-11-17,12.91,13.26,12.865,13.11,3196956,12.212795115413,12.5438933563421,12.1702253415793,12.4019941102296,3379464.04324038,0.0,1.0
2023-11-20,13.08,13.08,12.8,12.86,1558424,12.3736142610072,12.3736142610072,12.1087356682639,12.1654953667089,1647391.41612297,0.0,1.0
2023-11-21,13.62,13.818,13.395,13.4,4744600,12.884451547012,13.0717585518805,12.6716026778433,12.6763326527138,5015460.04998452,0.0,1.0
2023-11-22,13.66,14.03,13.38,13.95,4815443,12.9222913459754,13.2723094863861,12.6574127532321,13.1966298884595,5090347.34002392,0.0,1.0
2023-11-24,13.43,13.49,13.26,13.29,3062447,12.7047125019362,12.7614722003812,12.5438933563421,12.5722732055646,3237276.18422943,0.0,1.0
2023-11-27,13.85,13.93,13.65,13.78,3732760,13.1020303910512,13.1777099889778,12.9128313962345,13.0358107428653,3945856.0587152,0.0,1.0
2023-11-28,15.12,15.15,14.23,14.23,10481972,14.3034440081367,14.3318238573592,13.4615084812027,13.4615084812027,11080367.5359475,0.0,1.0
2023-11-29,15.27,15.375,15.04,15.21,5893892,14.4453432542492,14.5446727265279,14.2277644102101,14.3885835558042,6230362.91045046,0.0,1.0
2023-11-30,15.29,15.325,14.91,14.99,4477733,14.4642631537308,14.4973729778238,14.1047850635793,14.1804646615059,4733358.12839804,0.0,1.0
2023-12-01,15.47,15.66,15.25,15.28,6219880,14.6345422490658,14.8142812941416,14.4264233547675,14.45480320399,6574960.93573698,0.0,1.0
2023-12-04,14.71,14.98,14.53,14.88,5073538,13.9155860687626,14.1710047117651,13.7453069734277,14.0764052143568,5363176.48507322,0.0,1.0
2023-12-05,14.61,14.71,14.405,14.64,3961125,13.8209865713543,13.9155860687626,13.6270576016673,13.8493664205768,4187257.97548685,0.0,1.0
2023-12-06,14.59,14.83,14.44,14.76,2888908,13.8020666718727,14.0291054656526,13.6601674257602,13.9628858174668,3053830.17790343,0.0,1.0
2023-12-07,14.41,14.65,14.15,14.6,2800084,13.6317875765377,13.8588263703176,13.3858288832761,13.8115266216135,2959935.38730364,0.0,1.0
2023-12-08,14.09,14.28,13.91,14.05,4208362,13.3290691848311,13.5088082299069,13.1587900894961,13.2912293858678,4448609.25828793,0.0,1.0
2023-12-11,14.09,14.16,13.82,13.92,2873987,13.3290691848311,13.3952888330169,13.0736505418287,13.168250039237,3038057.36683279,0.0,1.0
2023-12-12,14.06,14.24,13.895,14.24,3538101,13.3006893356086,13.4709684309436,13.1446001648849,13.4709684309436,3740084.35238171,0.0,1.0
2023-12-13,14.76,14.769,13.84,13.87,5397668,13.9628858174668,13.9713997722335,13.0925704413103,13.1209502905328,5705810.44072836,0.0,1.0
2023-12-14,16.32,16.73,15.98,16.35,10634513,15.4386379770365,15.8264959164105,15.1169996858482,15.4670178262589,11241616.8070102,0.0,1.0
2023-12-15,16.05,16.2,15.9,16.08,11062197,15.183219334034,15.3251185801465,15.0413200879215,15.2115991832565,11693716.4605148,0.0,1.0
2023-12-18,16.0,16.11,15.77,16.06,3176803,15.1359195853299,15.239979032479,14.9183407412907,15.1926792837748,3358160.54739512,0.0,1.0
2023-12-19,16.29,16.62,16.03,16.07,4041597,15.410258127814,15.7224364692614,15.1642994345524,15.2021392335157,4272323.96653821,0.0,1.0
2023-12-20,15.79,16.41,15.79,16.26,3617608,14.9372606407724,15.5237775247039,14.9372606407724,15.3818782785915,3824130.25344694,0.0,1.0
2023-12-21,16.0,16.33,15.94,16.23,3679465,15.1359195853299,15.4480979267773,15.0791598868849,15.353498429369,3889518.55010247,0.0,1.0
2023-12-22,15.87,16.58,15.855,16.51,3619950,15.0129402386991,15.6845966702981,14.9987503140878,15.6183770221122,3826605.95370344,0.0,1.0
2023-12-26,15.86,15.99,15.75,15.89,1541162,15.0034802889582,15.126459635589,14.8994208418091,15.0318601381807,1629143.96188388,0.0,1.0
2023-12-27,16.14,16.45,16.08,16.27,3194986,15.2683588817015,15.5616173236673,15.2115991832565,15.3913382283323,3377381.57974535,0.0,1.0
2023-12-28,14.41,15.95,14.345,15.9,11763294,13.6317875765377,15.0886198366257,13.5702979032223,15.0413200879215,12434837.7341025,0.0,1.0
2023-12-29,14.46,14.69,14.24,14.67,5095042,13.6790873252419,13.896666169281,13.4709684309436,13.8777462697993,5385908.10689902,0.0,1.0
2024-01-02,14.06,14.55,14.01,14.49,5523899,13.3006893356086,13.7642268729093,13.2533895869045,13.7074671744644,5839247.72470796,0.0,1.0
2024-01-03,13.36,13.62,13.26,13.52,6959813,12.6384928537504,12.884451547012,12.5438933563421,12.7898520496037,7357135.28155438,0.0,1.0
2024-01-04,13.11,13.37,13.035,13.33,4997864,12.4019941102296,12.6479528034913,12.3310444871734,12.6101130045279,5283182.40257469,0.0,1.0
2024-01-05,12.78,13.09,12.68,12.8,4660773,12.0898157687822,12.383074210748,11.9952162713739,12.1087356682639,4926847.5284632,0.0,1.0
2024-01-08,12.6,12.7,12.42,12.59,4192904,11.9195366734473,12.0141361708556,11.7492575781123,11.9100767237064,4432268.79092446,0.0,1.0
2024-01-09,12.38,12.405,12.19,12.35,6259633,11.711417779149,11.7350676535011,11.5316787340732,11.6830379299265,6616983.35772554,0.0,1.0
2024-01-10,12.37,12.45,12.225,12.29,3981913,11.7019578294081,11.7776374273348,11.5647885581661,11.6262782314815,4209232.72225563,0.0,1.0
2024-01-11,12.49,12.6,12.315,12.38,6443721,11.8154772262981,11.9195366734473,11.6499281058336,11.711417779149,6811580.58608656,0.0,1.0
2024-01-12,13.25,13.3499,13.03,13.14,7429786,12.5344334066013,12.6289383045122,12.326314512303,12.4303739594521,7853938.13238928,0.0,1.0
2024-01-16,12.69,13.03,12.63,12.99,4709524,12.0046762211147,12.326314512303,11.9479165226698,12.2884747133397,4978381.6288925,0.0,1.0
2024-01-17,12.5,12.67,12.425,12.66,3102233,11.824937176039,11.9857563216331,11.7539875529827,11.9762963718922,3279333.49012425,0.0,1.0
2024-01-18,12.48,12.7,12.32,12.67,3095531,11.8060172765573,12.0141361708556,11.654658080704,11.9857563216331,3272248.88588892,0.0,1.0
2024-01-19,12.65,12.66,12.33,12.54,4982189,11.9668364221514,11.9762963718922,11.6641180304448,11.8627769750023,5266612.54710035,0.0,1.0
2024-01-22,12.66,12.72,12.43,12.43,2546784,11.9762963718922,12.0330560703372,11.7587175278531,11.7587175278531,2692174.97954302,0.0,1.0
2024-01-23,13.31,13.32,12.955,13.09,5394610,12.5911931050463,12.6006530547871,12.2553648892468,12.383074210748,5702577.86541476,0.0,1.0
2024-01-24,13.45,14.02,13.1,14.02,8838281,12.7236324014179,13.2628495366453,12.3925341604888,13.2628495366453,9342841.39148446,0.0,1.0
2024-01-25,13.63,13.85,13.525,13.65,2782375,12.8939114967529,13.1020303910512,12.7945820244741,12.9128313962345,2941215.41469789,0.0,1.0
2024-01-26,14.02,14.32,13.97,14.08,4431499,13.2628495366453,13.5466480288702,13.2155497879411,13.3196092350903,4684484.71863725,0.0,1.0
2024-01-29,14.4,14.41,14.08,14.33,5710303,13.6223276267969,13.6317875765377,13.3196092350903,13.5561079786111,6036293.16903567,0.0,1.0
2024-01-30,14.65,14.7,14.43,14.48,5761776,13.8588263703176,13.9061261190218,13.6507074760194,13.6980072247235,6090704.66318755,0.0,1.0
2024-01-31,14.8,15.05,14.68,14.7,6043274,14.0007256164301,14.2372243599509,13.8872062195401,13.9061261190218,6388272.84030479,0.0,1.0
2024-02-01,15.81,15.9,14.89,14.89,8045865,14.9561805402541,15.0413200879215,14.0858651640976,14.0858651640976,8505187.89256597,0.0,1.0
2024-02-02,14.53,14.93,14.23,14.76,8009713,13.7453069734277,14.1237049630609,13.4615084812027,13.9628858174668,8466972.0447122,0.0,1.0
2024-02-05,14.18,14.24,14.0,14.15,3337352,13.4142087324986,13.4709684309436,13.2439296371636,13.3858288832761,3527874.9797108,0.0,1.0
2024-02-06,14.25,14.35,14.1,14.27,2420261,13.4804283806844,13.5750278780927,13.3385291345719,13.4993482801661,2558429.0258474,0.0,1.0
2024-02-07,14.09,14.39,14.055,14.26,3604081,13.3290691848311,13.612867677056,13.2959593607382,13.4898883304252,3809831.02314383,0.0,1.0
2024-02-08,13.75,14.01,13.735,13.93,4068546,13.0074308936428,13.2533895869045,12.9932409690316,13.1777099889778,4300811.43289726,0.0,1.0
2024-02-09,13.48,13.61,13.28,13.6,3237747,12.7520122506404,12.8749915972712,12.5628132558238,12.8655316475304,3422583.7226441,0.0,1.0
2024-02-12,13.7,13.85,13.48,13.51,3456776,12.9601311449387,13.1020303910512,12.7520122506404,12.7803920998629,3654116.66520787,0.0,1.0
2024-02-13,13.05,13.31,12.9613,13.31,3447178,12.3452344117847,12.5911931050463,12.2613246575835,12.5911931050463,3643970.73392603,0.0,1.0
2024-02-14,13.08,13.18,12.83,12.9,3172092,12.3736142610072,12.4682137584155,12.1371155174864,12.2033351656722,3353180.60550424,0.0,1.0
2024-02-15,13.46,13.76,13.27,13.29,2849721,12.7330923511587,13.0168908433837,12.5533533060829,12.5722732055646,3012406.06776166,0.0,1.0
2024-02-16,13.57,13.76,13.335,13.43,2415321,12.8371517983079,13.0168908433837,12.6148429793984,12.7047125019362,2553207.01078882,0.0,1.0
2024-02-20,13.62,13.96,13.475,13.94,2477795,12.884451547012,13.2060898382003,12.74728227577,13.1871699387186,2619247.53078266,0.0,1.0
2024-02-21,13.52,13.55,13.325,13.55,2096010,12.7898520496037,12.8182318988262,12.6053830296575,12.8182318988262,2215667.16253595,0.0,1.0
2024-02-22,12.73,13.05,12.4,12.53,8788709,12.0425160200781,12.3452344117847,11.7303376786306,11.8533170252614,9290439.42175087,0.0,1.0
2024-02-23,12.92,13.0,12.52,12.52,6618560,12.2222550651539,12.2979346630805,11.8438570755206,11.8438570755206,6996400.80690161,0.0,1.0
2024-02-26,12.55,12.56,12.28,12.4,3396692,11.8722369247431,11.8816968744839,11.6168182817407,11.7303376786306,3590602.58569784,0.0,1.0
2024-02-27,12.41,12.659,12.38,12.57,3042162,11.7397976283715,11.9753503769182,11.711417779149,11.8911568242248,3215833.15275912,0.0,1.0
2024-02-28,12.44,12.49,12.335,12.39,2174556,11.768177477594,11.8154772262981,11.6688480053152,11.7208777288898,2298697.20196731,0.0,1.0
2024-02-29,13.04,13.14,12.82,12.97,3319423,12.3357744620438,12.4303739594521,12.1276555677455,12.269554813858,3508922.44773,0.0,1.0
2024-03-01,13.83,13.83,13.0799,13.25,5131384,13.0831104915695,13.0831104915695,12.3735196615098,12.5344334066013,5424324.80148584,0.0,1.0
2024-03-04,14.4,14.43,13.785,13.91,5414400,13.6223276267969,13.6507074760194,13.0405407177358,13.1587900894961,5723497.63829113,0.0,1.0
2024-03-05,14.74,15.16,14.63,14.97,4939010,13.9439659179851,14.3412838071,13.839906470836,14.1615447620242,5220968.54138896,0.0,1.0
2024-03-06,15.08,15.29,14.86,14.86,3339427,14.2656042091734,14.4642631537308,14.0574853148751,14.0574853148751,3530068.43745302,0.0,1.0
2024-03-07,15.43,15.48,15.1,15.21,3843358,14.5967024501025,14.6440021988066,14.2845241086551,14.3885835558042,4062767.88491935,0.0,1.0
2024-03-08,15.27,15.53,15.23,15.43,4827353,14.4453432542492,14.6913019475108,14.4075034552859,14.5967024501025,5102937.25892021,0.0,1.0
2024-03-11,15.79,15.97,15.09,15.17,4906340,14.9372606407724,15.1075397361074,14.2750641589142,14.3507437568409,5186433.47418982,0.0,1.0
2024-03-12,14.97,15.16,14.71,14.89,6448536,14.1615447620242,14.3412838071,13.9155860687626,14.0858651640976,6816670.46513658,0.0,1.0
2024-03-13,15.47,15.69,15.15,15.17,3938315,14.6345422490658,14.8426611433641,14.3318238573592,14.3507437568409,4163145.7966435,0.0,1.0
2024-03-14,14.79,15.0669,14.5801,14.93,3502845,14.1984130241492,14.4642372679887,13.9969088393102,14.3328131474339,3648793.52797278,0.218973,1.0
2024-03-15,14.68,14.89,14.55,14.76,7268450,14.0928129272826,14.2944131122097,13.968012812804,14.169612997731,7571295.13820732,0.0,1.0
2024-03-18,14.41,14.525,14.21,14.33,3613859,13.8336126895193,13.9440127907888,13.6416125133982,13.7568126190708,3764433.00523036,0.0,1.0
2024-03-19,14.23,14.36,14.0,14.25,3008361,13.6608125310103,13.785612645489,13.4400123284712,13.6800125486224,3133706.50046056,0.0,1.0
2024-03-20,15.14,15.335,14.26,14.31,3607272,14.534413332361,14.721613504079,13.6896125574285,13.7376126014587,3757571.55319102,0.0,1.0
2024-03-21,15.2,15.78,15.14,15.34,4226204,14.5920133851973,15.1488138959482,14.534413332361,14.726413508482,4402291.79512443,0.0,1.0
2024-03-22,15.12,15.28,14.92,15.03,2110592,14.5152133147489,14.6688134556457,14.3232131386278,14.4288132354944,2198531.31662723,0.0,1.0
2024-03-25,15.15,15.66,15.15,15.37,2099963,14.544013341167,15.0336137902756,14.544013341167,14.7552135349001,2187459.45178343,0.0,1.0
2024-03-26,15.42,15.63,15.275,15.63,2743012,14.8032135789304,15.0048137638575,14.6640134512427,15.0048137638575,2857301.54567264,0.0,1.0
2024-03-27,15.61,15.74,15.41,15.51,3029746,14.9856137462454,15.110413860724,14.7936135701243,14.8896136581848,3155982.52169348,0.0,1.0
2024-03-28,15.89,16.09,15.77,16.04,4043815,15.2544139928148,15.4464141689358,15.1392138871422,15.3984141249055,4212303.42773352,0.0,1.0
2024-04-01,15.95,16.605,15.8501,16.5,3660400,15.3120140456511,15.9408146224474,15.2161099576786,15.8400145299839,3812913.169093,0.0,1.0
2024-04-02,16.16,16.495,16.0,16.36,5507961,15.5136142305782,15.8352145255809,15.3600140896813,15.7056144066992,5737454.11205075,0.0,1.0
2024-04-03,16.76,16.82,16.2411,16.53,6627582,16.0896147589412,16.1472148117775,15.5914703019952,15.868814556402,6903724.91723411,0.0,1.0
2024-04-04,16.68,17.245,16.61,16.94,7005048,16.0128146884928,16.5552151860347,15.9456146268504,16.2624149174501,7296918.306559,0.0,1.0
2024-04-05,17.4,17.44,16.76,16.94,5200287,16.7040153225285,16.7424153577527,16.0896147589412,16.2624149174501,5416960.65603843,0.0,1.0
2024-04-08,17.4,17.66,17.222,17.58,5574043,16.7040153225285,16.9536155514858,16.5331351657808,16.8768154810374,5806289.46557496,0.0,1.0
2024-04-09,18.06,18.07,17.705,17.97,5138497,17.3376159037278,17.3472159125339,16.996815591113,17.2512158244734,5352596.1317465,0.0,1.0
2024-04-10,17.28,17.6,17.04,17.13,7098554,16.5888152168558,16.8960154986495,16.3584150055106,16.4448150847651,7394320.30054581,0.0,1.0
2024-04-11,18.19,18.29,17.515,17.59,5613780,17.4624160182065,17.558416106267,16.814415423798,16.8864154898434,5847682.13593893,0.0,1.0
2024-04-12,18.16,18.965,18.0,18.9,9960594,17.4336159917883,18.2064167006754,17.2800158508915,18.1440166434361,10375609.2324852,0.0,1.0
2024-04-15,17.6,18.38,17.5001,18.38,5081028,16.8960154986495,17.6448161855214,16.800111410677,17.6448161855214,5292732.64499241,0.0,1.0
2024-04-16,17.44,17.64,17.255,17.58,5495600,16.7424153577527,16.9344155338737,16.5648151948407,16.8768154810374,5724578.08219524,0.0,1.0
2024-04-17,17.74,18.02,17.445,17.74,3997718,17.0304156219342,17.2992158685036,16.7472153621557,17.0304156219342,4164285.76344665,0.0,1.0
2024-04-18,17.77,17.9899,17.46,17.93,2251400,17.0592156483523,17.2703198419974,16.7616153753648,17.2128157892492,2345206.18208283,0.0,1.0
2024-04-19,17.65,17.93,17.61,17.79,5172218,16.9440155426797,17.2128157892492,16.9056155074555,17.0784156659644,5387722.14119219,0.0,1.0
2024-04-22,16.66,16.97,16.5104,16.72,4814094,15.9936146708807,16.2912149438683,15.8499985391422,16.051214723717,5014676.65005234,0.0,1.0
2024-04-23,16.89,16.915,16.31,16.34,2715974,16.2144148734199,16.238414895435,15.6576143626689,15.6864143890871,2829136.98817456,0.0,1.0
2024-04-24,16.96,17.005,16.69,16.72,2571716,16.2816149350622,16.3248149746894,16.0224146972988,16.051214723717,2678868.37601551,0.0,1.0
2024-04-25,17.4,17.5,16.69,16.9,2863088,16.7040153225285,16.800015410589,16.0224146972988,16.2240148822259,2982380.59760466,0.0,1.0
2024-04-26,17.53,17.82,17.37,17.61,3279854,16.8288154370071,17.1072156923826,16.6752152961103,16.9056155074555,3416511.44937776,0.0,1.0
2024-04-29,17.89,18.105,17.6,17.76,2064533,17.1744157540249,17.380815943355,16.8960154986495,17.0496156395463,2150553.23563739,0.0,1.0
2024-04-30,16.17,17.095,16.16,16.87,4658411,15.5232142393842,16.4112150539439,15.5136142305782,16.1952148558078,4852507.0071434,0.0,1.0
2024-05-01,16.39,16.815,16.22,16.36,2336798,15.7344144331173,16.1424148073745,15.5712142834145,15.7056144066992,2434162.35048361,0.0,1.0
2024-05-02,16.38,16.46,16.16,16.2,2468394,15.7248144243113,15.8016144947597,15.5136142305782,15.5520142658024,2571241.39140808,0.0,1.0
2024-05-03,16.45,16.59,16.15,16.52,2118096,15.7920144859536,15.9264146092383,15.5040142217721,15.859214547596,2206347.97612371,0.0,1.0
2024-05-06,16.56,16.92,16.49,16.87,1860979,15.8976145828202,16.243214899838,15.8304145211778,16.1952148558078,1938518.01346998,0.0,1.0
2024-05-07,15.9,15.9999,15.47,15.69,3475787,15.2640140016208,15.3599180895933,14.8512136229606,15.0624138166938,3620608.1371605,0.0,1.0
2024-05-08,16.05,16.1,15.54,15.57,2475088,15.4080141337116,15.4560141777418,14.918413684603,14.9472137110212,2578214.30167852,0.0,1.0
2024-05-09,16.46,16.5499,16.195,16.28,1766087,15.8016144947597,15.8879185739261,15.5472142613993,15.6288143362508,1839672.27080755,0.0,1.0
2024-05-10,16.94,17.31,16.815,17.0,3124690,16.2624149174501,16.617615243274,16.1424148073745,16.3200149702864,3254882.4309729,0.0,1.0
2024-05-13,16.75,17.05,16.56,16.88,1214660,16.0800147501352,16.3680150143167,15.8976145828202,16.2048148646138,1265269.6727053,0.0,1.0
2024-05-14,16.8,16.9,16.59,16.7,1694088,16.1280147941654,16.2240148822259,15.9264146092383,16.0320147061049,1764673.38127047,0.0,1.0
2024-05-15,16.91,17.105,16.56,16.91,1805692,16.233614891032,16.42081506275,15.8976145828202,16.233614891032,1880927.44129763,0.0,1.0
2024-05-16,15.79,16.7499,15.77,16.71,5931485,15.1584139047543,16.0799187500471,15.1392138871422,16.0416147149109,6178624.5406998,0.0,1.0
2024-05-17,16.32,16.355,15.97,16.07,3643208,15.667214371475,15.7008144022961,15.3312140632632,15.4272141513237,3795004.8521869,0.0,1.0
2024-05-20,16.8,16.98,16.4799,16.75,2498754,16.1280147941654,16.3008149526743,15.8207185122837,16.0800147501352,2602866.36239859,0.0,1.0
2024-05-21,16.56,16.865,16.41,16.6,2306604,15.8976145828202,16.1904148514047,15.7536144507294,15.9360146180444,2402710.29600114,0.0,1.0
2024-05-22,16.13,16.59,15.94,16.54,2563593,15.48481420416,15.9264146092383,15.302414036845,15.8784145652081,2670406.92544384,0.0,1.0
2024-05-23,15.78,16.11,15.69,16.03,2559840,15.1488138959482,15.4656141865479,15.0624138166938,15.3888141160995,2666497.5540299,0.0,1.0
2024-05-24,16.05,16.16,15.93,15.93,1378868,15.4080141337116,15.5136142305782,15.292814028039,15.292814028039,1436319.5158018,0.0,1.0
2024-05-28,16.29,16.47,16.19,16.35,1537866,15.6384143450568,15.8112145035657,15.5424142569963,15.6960143978931,1601942.28054321,0.0,1.0
2024-05-29,15.84,16.25,15.81,16.07,1568941,15.2064139487845,15.6000143098326,15.1776139223664,15.4272141513237,1634312.0425172,0.0,1.0
2024-05-30,15.99,16.245,15.79,15.8,2077622,15.3504140808753,15.5952143054296,15.1584139047543,15.1680139135603,2164187.59813062,0.0,1.0
2024-05-31,15.75,15.91,15.59,15.79,3195054,15.1200138695301,15.2736140104269,14.9664137286333,15.1584139047543,3328178.19707224,0.0,1.0
2024-06-03,15.58,15.78,15.46,15.76,2352245,14.9568137198272,15.1488138959482,14.8416136141546,15.1296138783361,2450252.96072374,0.0,1.0
2024-06-04,15.2,15.3,14.88,15.3,2939153,14.5920133851973,14.6880134732578,14.2848131034036,14.6880134732578,3061614.89992328,0.0,1.0
2024-06-05,15.61,15.655,15.125,15.33,2549473,14.9856137462454,15.0288137858726,14.5200133191519,14.7168134996759,2655698.6056024,0.0,1.0
2024-06-06,16.24,16.25,15.58,15.63,2942347,15.5904143010266,15.6000143098326,14.9568137198272,15.0048137638575,3064941.98020469,0.0,1.0
2024-06-07,15.53,15.705,15.39,15.57,4363547,14.9088136757969,15.0768138299028,14.7744135525122,14.9472137110212,4545357.28889091,0.0,1.0
2024-06-10,15.81,15.855,15.46,15.48,2915443,15.1776139223664,15.2208139619936,14.8416136141546,14.8608136317667,3036917.00591192,0.0,1.0
2024-06-11,15.69,15.72,15.295,15.72,3143507,15.0624138166938,15.0912138431119,14.6832134688548,15.0912138431119,3274483.4546596,0.0,1.0
2024-06-12,15.84,16.23,15.685,16.18,3407657,15.2064139487845,15.5808142922205,15.0576138122907,15.5328142481903,3549639.45225985,0.0,1.0
2024-06-13,13.5,14.73,13.485,14.26,10254938,12.9600118881686,14.1408129713129,12.9456118749596,13.6896125574285,10682217.2845679,0.0,1.0
2024-06-14,13.54,13.8051,13.25,13.68,5311747,12.9984119233928,13.2529081568412,12.7200116680174,13.1328120466775,5533064.71620322,0.0,1.0
2024-06-17,13.63,13.7293,13.33,13.5,2350976,13.0848120026473,13.1801400900914,12.7968117384658,12.9600118881686,2448931.08693628,0.0,1.0
2024-06-18,14.02,14.17,13.73,13.8,3499175,13.4592123460833,13.603212478174,13.1808120907078,13.2480121523502,3644970.61481285,0.0,1.0
2024-06-20,14.62,14.765,14.43,14.72,4189959,14.0352128744463,14.1744130021341,13.8528127071314,14.1312129625068,4364536.62142382,0.0,1.0
2024-06-21,14.68,14.97,14.445,14.91,7931442,14.0928129272826,14.3712131826581,13.8672127203404,14.3136131298218,8261911.171374,0.0,1.0
2024-06-24,15.01,15.19,14.85,15.02,2652082,14.4096132178823,14.5824133763912,14.2560130769855,14.4192132266884,2762582.88255778,0.0,1.0
2024-06-25,14.93,15.015,14.79,14.87,2151961,14.3328131474339,14.4144132222853,14.1984130241492,14.2752130945976,2241623.98543179,0.0,1.0
2024-06-26,15.16,15.17,14.69,14.75,2015674,14.5536133499731,14.5632133587791,14.1024129360887,14.160012988925,2099658.49065631,0.0,1.0
2024-06-27,15.29,15.41,15.2,15.245,2031743,14.6784134644517,14.7936135701243,14.5920133851973,14.6352134248245,2116397.01696878,0.0,1.0
2024-06-28,14.9,15.325,14.84,15.28,3504973,14.3040131210157,14.7120134952729,14.2464130681794,14.6688134556457,3651010.19260612,0.0,1.0
2024-07-01,14.86,15.12,14.855,15.06,1677947,14.2656130857915,14.5152133147489,14.2608130813885,14.4576132619126,1747859.8550268,0.0,1.0
2024-07-02,14.94,15.0,14.64,14.8,2043092,14.34241315624,14.4000132090763,14.0544128920584,14.2080130329552,2128218.88112461,0.0,1.0
2024-07-03,15.29,15.48,15.07,15.1,2014592,14.6784134644517,14.8608136317667,14.4672132707186,14.4960132971368,2098531.40835685,0.0,1.0
2024-07-05,15.87,16.15,15.75,16.04,4037140,15.2352139752027,15.5040142217721,15.1200138695301,15.3984141249055,4205350.3091116,0.0,1.0
2024-07-08,15.53,15.735,15.37,15.68,6847338,14.9088136757969,15.105613856321,14.7552135349001,15.0528138078877,7132637.20725358,0.0,1.0
2024-07-09,15.5,15.79,15.455,15.7,4148985,14.8800136493788,15.1584139047543,14.8368136097516,15.0720138254998,4321855.41057516,0.0,1.0
2024-07-10,15.92,16.1,15.73,15.85,2552611,15.2832140192329,15.4560141777418,15.100813851918,15.2160139575906,2658967.352604,0.0,1.0
2024-07-11,16.22,16.35,15.92,16.32,2630895,15.5712142834145,15.6960143978931,15.2832140192329,15.667214371475,2740513.11113564,0.0,1.0
2024-07-12,16.02,16.26,15.98,16.09,2980329,15.3792141072934,15.6096143186387,15.3408140720692,15.4464141689358,3104506.5272456,0.0,1.0
2024-07-15,15.96,16.18,15.62,15.87,2890318,15.3216140544571,15.5328142481903,14.9952137550514,15.2352139752027,3010745.15491929,0.0,1.0
2024-07-16,16.96,17.16,16.5,16.59,6405423,16.2816149350622,16.4736151111832,15.8400145299839,15.9264146092383,6672309.50451077,0.0,1.0
2024-07-17,17.12,17.24,16.79,17.14,5160920,16.435215075959,16.5504151816316,16.1184147853594,16.4544150935711,5375953.40198762,0.0,1.0
2024-07-18,16.62,17.04,16.48,16.97,2646198,15.9552146356565,16.3584150055106,15.8208145123718,16.2912149438683,2756453.72151337,0.0,1.0
2024-07-19,16.61,16.65,16.05,16.08,3106082,15.9456146268504,15.9840146620746,15.4080141337116,15.4368141601297,3235499.11541983,0.0,1.0
2024-07-22,16.52,16.605,16.16,16.385,1907981,15.859214547596,15.9408146224474,15.5136142305782,15.7296144287143,1987478.38522545,0.0,1.0
2024-07-23,16.56,16.575,16.35,16.39,1022938,15.8976145828202,15.9120145960293,15.6960143978931,15.7344144331173,1065559.43923223,0.0,1.0
2024-07-24,16.4,16.96,16.375,16.71,1813084,15.7440144419234,16.2816149350622,15.7200144199082,16.0416147149109,1888627.43423446,0.0,1.0
2024-07-25,16.19,16.29,15.72,15.98,1676167,15.5424142569963,15.6384143450568,15.0912138431119,15.3408140720692,1746005.69006095,0.0,1.0
2024-07-26,16.32,16.585,16.305,16.39,1510986,15.667214371475,15.9216146048353,15.6528143582659,15.7344144331173,1573942.3062275,0.0,1.0
2024-07-29,16.49,16.49,16.135,16.25,1440729,15.8304145211778,15.8304145211778,15.489614208563,15.6000143098326,1500757.99835925,0.0,1.0
2024-07-30,16.47,16.7,16.2,16.65,1656034,15.8112145035657,16.0320147061049,15.5520142658024,15.9840146620746,1725033.83429837,0.0,1.0
2024-07-31,17.16,17.66,16.97,17.59,3956334,16.4736151111832,16.9536155514858,16.2912149438683,16.8864154898434,4121177.46965644,0.0,1.0
2024-08-01,16.96,17.45,16.795,17.39,2337258,16.2816149350622,16.7520153665587,16.1232147897624,16.6944153137224,2434641.51671074,0.0,1.0
2024-08-02,16.42,17.21,16.22,17.2,2836914,15.7632144595355,16.5216151552135,15.5712142834145,16.5120151464074,2955116.03928103,0.0,1.0
2024-08-05,16.2,16.335,15.365,15.75,2871387,15.5520142658024,15.681614384684,14.7504135304971,15.1200138695301,2991025.3813415,0.0,1.0
2024-08-06,16.47,16.56,15.9,15.96,2011567,15.8112145035657,15.8976145828202,15.2640140016208,15.3216140544571,2095380.36958062,0.0,1.0
2024-08-07,16.02,16.62,15.92,16.57,1962981,15.3792141072934,15.9552146356565,15.2832140192329,15.9072145916262,2044769.9993387,0.0,1.0
2024-08-08,15.36,15.95,15.345,15.82,4023434,14.7456135260941,15.3120140456511,14.731213512885,15.1872139311724,4191073.23887458,0.0,1.0
2024-08-09,15.5,15.5,15.14,15.37,3401646,14.8800136493788,14.8800136493788,14.534413332361,14.7552135349001,3543377.99967013,0.0,1.0
2024-08-12,14.79,15.42,14.78,15.31,4942323,14.1984130241492,14.8032135789304,14.1888130153431,14.6976134820638,5148248.40252738,0.0,1.0
2024-08-13,15.19,15.305,14.96,15.03,4704684,14.5824133763912,14.6928134776608,14.3616131738521,14.4288132354944,4900708.00459544,0.0,1.0
2024-08-14,15.97,16.03,15.57,15.58,6690890,15.3312140632632,15.3888141160995,14.9472137110212,14.9568137198272,6969670.69007558,0.0,1.0
2024-08-15,16.14,16.25,15.93,16.23,4363748,15.4944142129661,15.6000143098326,15.292814028039,15.5808142922205,4545566.66369883,0.0,1.0
2024-08-16,16.74,16.81,16.25,16.37,4809460,16.0704147413291,16.1376148029715,15.6000143098326,15.7152144155052,5009849.57114687,0.0,1.0
2024-08-19,17.15,17.21,16.545,16.6,3541608,16.4640151023772,16.5216151552135,15.8832145696111,15.9360146180444,3689171.61593408,0.0,1.0
2024-08-20,17.2,17.63,17.13,17.42,4180991,16.5120151464074,16.9248155250676,16.4448150847651,16.7232153401406,4355194.96332623,0.0,1.0
2024-08-21,16.66,16.785,16.245,16.74,3551417,15.9936146708807,16.1136147809563,15.5952143054296,16.0704147413291,3699389.31489475,0.0,1.0
2024-08-22,15.76,16.02,15.625,15.94,5524848,15.1296138783361,15.3792141072934,15.0000137594544,15.302414036845,5755044.72091497,0.0,1.0
2024-08-23,14.52,14.78,14.18,14.78,11365918,13.9392127863858,14.1888130153431,13.6128124869801,14.1888130153431,11839487.0563412,0.0,1.0
2024-08-26,14.25,14.59,14.11,14.58,4018385,13.6800125486224,14.0064128480282,13.5456124253377,13.9968128392221,4185813.868699,0.0,1.0
2024-08-27,14.34,14.4875,14.08,14.2,2538714,13.7664126278769,13.9080127577662,13.5168123989196,13.6320125045922,2644491.32421614,0.0,1.0
2024-08-28,14.06,14.2,13.995,14.05,3008111,13.4976123813075,13.6320125045922,13.4352123240681,13.4880123725014,3133446.08403275,0.0,1.0
2024-08-29,14.07,14.34,14.03,14.31,2573260,13.5072123901135,13.7664126278769,13.4688123548893,13.7376126014587,2680476.70787353,0.0,1.0
2024-08-30,13.74,13.99,13.72,13.86,3575501,13.1904120995139,13.4304123196651,13.1712120819017,13.3056122051865,3724476.79188207,0.0,1.0
2024-09-03,13.75,13.87,13.52,13.83,3549534,13.2000121083199,13.3152122139925,12.9792119057807,13.2768121787683,3697427.85836066,0.0,1.0
2024-09-04,13.55,13.69,13.45,13.45,2855393,13.0080119321989,13.1424120554836,12.9120118441384,12.9120118441384,2974364.97995737,0.0,1.0
2024-09-05,13.59,14.0,13.58,13.8,2471907,13.0464119674231,13.4400123284712,13.036811958617,13.2480121523502,2574900.76305135,0.0,1.0
2024-09-06,13.34,13.6,13.34,13.56,1839571,12.8064117472718,13.0560119762291,12.8064117472718,13.0176119410049,1916218.03392569,0.0,1.0
2024-09-09,13.46,13.53,13.34,13.45,1347104,12.9216118529444,12.9888119145868,12.8064117472718,12.9120118441384,1403232.04615284,0.0,1.0
2024-09-10,13.58,13.61,13.25,13.45,2073011,13.036811958617,13.0656119850352,12.7200116680174,12.9120118441384,2159384.47753652,0.0,1.0
2024-09-11,13.55,13.58,13.1601,13.31,2186225,13.0080119321989,13.036811958617,12.633707588851,12.7776117208537,2277315.61935863,0.0,1.0
2024-09-12,14.01,14.1,13.6,13.63,3952581,13.4496123372772,13.5360124165317,13.0560119762291,13.0848120026473,4117268.09824249,0.0,1.0
2024-09-13,14.21,14.34,14.115,14.31,3375289,13.8040264223799,13.9303123783904,13.7117405314491,13.9011694654649,3474555.55519944,0.169181,1.0
2024-09-16,14.52,14.83,14.415,14.5,3757227,14.1051698559434,14.4063132895069,14.0031696607042,14.0857412473264,3867726.27321553,0.0,1.0
2024-09-17,14.45,14.755,14.375,14.5,3014549,14.0371697257839,14.3334560071932,13.9643124434702,14.0857412473264,3103206.26600299,0.0,1.0
2024-09-18,14.37,15.19,14.34,14.64,3659510,13.9594552913159,14.756028244613,13.9303123783904,14.2217415076454,3767135.43634573,0.0,1.0
2024-09-19,14.7,14.94,14.465,14.82,2291298,14.2800273334964,14.5131706369005,14.0517411822467,14.3965989851984,2358684.60286435,0.0,1.0
2024-09-20,15.15,15.2263,14.885,15.11,5263145,14.717171027379,14.7912911692528,14.4597419632037,14.678313810145,5417933.01183104,0.0,1.0
2024-09-23,15.51,15.75,15.36,15.43,3134197,15.066885982485,15.300029285889,14.9211714178575,14.989171548017,3226373.08907162,0.0,1.0
2024-09-24,15.58,15.65,15.18,15.57,2520723,15.1348861126445,15.202886242804,14.7463139403045,15.125171808336,2594856.94492206,0.0,1.0
2024-09-25,15.69,15.775,15.61,15.68,2289924,15.241743460038,15.3243150466603,15.16402902557,15.2320291557295,2357270.19380698,0.0,1.0
2024-09-26,16.16,16.27,15.21,16.1,2864268,15.6983157625376,15.8051731099311,14.77545685323,15.6400299366866,2948505.5327055,0.0,1.0
2024-09-27,16.24,16.49,16.17,16.41,3971432,15.7760301970056,16.0188878047181,15.7080300668461,15.9411733702501,4088230.99820396,0.0,1.0
2024-09-30,15.35,15.76,15.22,15.76,4340786,14.911457113549,15.3097435901975,14.7851711575385,15.3097435901975,4468447.62336854,0.0,1.0
2024-10-01,16.35,16.3785,15.78,15.82,3209867,15.8828875443991,15.9105733116783,15.3291721988145,15.3680294160485,3304268.52820644,0.0,1.0
2024-10-02,16.06,16.11,15.89,16.03,2241445,15.6011727194526,15.6497442409951,15.4360295462081,15.5720298065271,2307365.43638901,0.0,1.0
2024-10-03,15.67,15.8,15.545,15.64,2012386,15.222314851421,15.3486008074315,15.1008860475648,15.1931719384955,2071569.85831602,0.0,1.0
2024-10-04,15.52,15.7,15.4479,15.59,1875083,15.0766002867935,15.2514577643465,15.0065601527292,15.144600416953,1930228.80532898,0.0,1.0
2024-10-07,15.35,15.5,15.29,15.4,1792166,14.911457113549,15.0571716781765,14.853171287698,14.9600286350915,1844873.23341485,0.0,1.0
2024-10-08,15.27,15.3,15.07,15.145,2434666,14.833742679081,14.8628855920065,14.639456592911,14.7123138752247,2506269.02625382,0.0,1.0
2024-10-09,15.09,15.11,14.905,14.94,2294876,14.658885201528,14.678313810145,14.4791705718207,14.5131706369005,2362367.83110835,0.0,1.0
2024-10-10,15.58,15.615,15.08,15.25,3466526,15.1348861126445,15.1688861777243,14.6491708972195,14.814314070464,3568475.81660218,0.0,1.0
2024-10-11,15.4,15.69,15.39,15.62,2189336,14.9600286350915,15.241743460038,14.950314330783,15.1737433298785,2253723.92141773,0.0,1.0
2024-10-14,15.6,15.67,15.355,15.45,2050549,15.1543147212615,15.222314851421,14.9163142657032,15.008600156634,2110855.22429596,0.0,1.0
2024-10-15,15.69,15.79,15.56,15.73,1745498,15.241743460038,15.338886503123,15.1154575040275,15.280600677272,1796832.73713437,0.0,1.0
2024-10-16,16.35,16.69,16.25,16.28,3007211,15.8828875443991,16.2131738908881,15.7857445013141,15.8148874142396,3095652.45693239,0.0,1.0
2024-10-17,17.24,17.435,16.85,16.96,3833248,16.7474606278557,16.9368895618715,16.3686027598241,16.4754601072177,3945983.03518815,0.0,1.0
2024-10-18,18.02,18.16,17.34,17.4,3438197,17.5051763639188,17.6411766242378,16.8446036709407,16.9028894967917,3539313.66653938,0.0,1.0
2024-10-21,18.33,18.725,18.24,18.5,2402166,17.8063197974823,18.1900348176681,17.7188910587058,17.9714629707268,2472813.207939,0.0,1.0
2024-10-22,18.91,18.96,18.41,18.41,2858602,18.3697494473753,18.4183209689179,17.8840342319503,17.8840342319503,2942672.89681099,0.0,1.0
2024-10-23,17.95,18.21,17.73,18.04,3594786,17.4371762337593,17.6897481457803,17.2234615389722,17.5246049725358,3700507.91681932,0.0,1.0
2024-10-24,17.87,17.95,17.435,17.9,2693349,17.3594617992912,17.4371762337593,16.9368895618715,17.3886047122167,2772559.84007322,0.0,1.0
2024-10-25,17.51,17.86,17.46,17.59,3101911,17.0097468441852,17.3497474949827,16.9611753226427,17.0874612786532,3193137.56445279,0.0,1.0
2024-10-28,17.24,17.39,17.165,17.21,2157961,16.7474606278557,16.8931751924832,16.6746033455419,16.7183177149302,2221426.18912151,0.0,1.0
2024-10-29,17.14,17.4,17.08,17.36,4434126,16.6503175847707,16.9028894967917,16.5920317589197,16.8640322795577,4564532.73356868,0.0,1.0
2024-10-30,17.09,17.53,16.98,17.52,4298666,16.6017460632282,17.0291754528022,16.4948887158347,17.0194611484937,4425088.88283254,0.0,1.0
2024-10-31,16.48,16.74,16.31,16.66,3242908,16.0091735004096,16.2617454124306,15.8440303271651,16.1840309779626,3338281.25721997,0.0,1.0
2024-11-01,16.23,16.851,16.22,16.69,1852157,15.7663158926971,16.369574190255,15.7566015883886,16.2131738908881,1906628.55638481,0.0,1.0
2024-11-04,16.17,16.445,16.115,16.27,1619709,15.7080300668461,15.9751734353299,15.6546013931493,15.8051731099311,1667344.30851893,0.0,1.0
2024-11-05,16.46,16.68,16.37,16.52,1761242,15.9897448917926,16.2034595865796,15.9023161530161,16.0480307176436,1813039.76493586,0.0,1.0
2024-11-06,15.84,16.0,15.4,15.505,3614023,15.3874580246655,15.5428868936016,14.9600286350915,15.0620288303308,3720310.67303233,0.0,1.0
2024-11-07,16.24,16.455,16.005,16.3,2689973,15.7760301970056,15.9848877396384,15.5477440457558,15.8343160228566,2769084.55260765,0.0,1.0
2024-11-08,15.8,16.0499,15.51,16.01,3092554,15.3486008074315,15.591361272101,15.066885982485,15.5526011979101,3183505.37700751,0.0,1.0
2024-11-11,14.47,14.9691,14.295,14.81,4098492,14.0565983344009,14.5414392624382,13.8865980090021,14.3868846808899,4219027.80666797,0.0,1.0
2024-11-12,14.02,14.05,13.66,13.69,5413875,13.6194546405184,13.6485975534439,13.2697396854123,13.2988825983378,5573095.95012616,0.0,1.0
2024-11-13,13.68,14.05,13.68,13.97,3542371,13.2891682940293,13.6485975534439,13.2891682940293,13.5708831189759,3646551.40245101,0.0,1.0
2024-11-14,13.72,13.89,13.2216,13.25,4398081,13.3280255112633,13.4931686845079,12.8438645845277,12.8714532087638,4527427.65753308,0.0,1.0
2024-11-15,13.66,13.85,13.5725,13.7,3098424,13.2697396854123,13.4543114672739,13.184739522713,13.3085969026463,3189548.01250006,0.0,1.0
2024-11-18,14.54,14.545,14.32,14.46,3042529,14.1245984645604,14.1294556167147,13.9108837697734,14.0468840300924,3132009.15204755,0.0,1.0
2024-11-19,14.99,15.07,14.66,15.04,3716832,14.561742158443,14.639456592911,14.2411701162624,14.6103136799855,3826143.26457469,0.0,1.0
2024-11-20,14.94,15.055,14.72,14.95,2453170,14.5131706369005,14.6248851364482,14.2994559421134,14.522884941209,2525317.22508757,0.0,1.0
2024-11-21,15.07,15.235,14.855,15.23,2406595,14.639456592911,14.7997426140012,14.4305990502782,14.794885461847,2477372.46391796,0.0,1.0
2024-11-22,15.24,15.51,15.165,15.45,2423302,14.8045997661555,15.066885982485,14.7317424838417,15.008600156634,2494570.81335137,0.0,1.0
2024-11-25,14.73,14.85,14.54,14.78,2816398,14.3091702464219,14.425741898124,14.1245984645604,14.3577417679644,2899227.68585228,0.0,1.0
2024-11-26,14.71,14.735,14.49,14.64,1607988,14.2897416378049,14.3140273985762,14.0760269430179,14.2217415076454,1655278.59631992,0.0,1.0
2024-11-27,14.56,14.78,14.4,14.67,2418279,14.1440270731774,14.3577417679644,13.9885982042414,14.2508844205709,2489400.0879546,0.0,1.0
2024-11-29,14.49,14.55,14.13,14.28,2004753,14.0760269430179,14.1343127688689,13.7263119879119,13.8720265525394,2063712.37335611,0.0,1.0
2024-12-02,14.13,14.365,14.11,14.28,1931698,13.7263119879119,13.9545981391617,13.7068833792949,13.8720265525394,1988508.84083338,0.0,1.0
2024-12-03,14.5,14.53,14.17,14.24,2391864,14.0857412473264,14.1148841602519,13.7651692051459,13.8331693353054,2462208.22823811,0.0,1.0
2024-12-04,14.23,14.535,14.14,14.39,2339127,13.8234550309969,14.1197413124062,13.7360262922204,13.9788838999329,2407920.24391601,0.0,1.0
2024-12-05,14.13,14.245,14.03,14.17,1607100,13.7263119879119,13.8380264874596,13.6291689448269,13.7651692051459,1654364.48042257,0.0,1.0
2024-12-06,13.89,14.205,13.85,14.055,1762531,13.4931686845079,13.7991692702256,13.4543114672739,13.6534547055981,1814366.67416071,0.0,1.0
2024-12-09,14.39,14.78,14.31,14.72,3334253,13.9788838999329,14.3577417679644,13.9011694654649,14.2994559421134,3432312.69488048,0.0,1.0
2024-12-10,14.57,14.79,14.49,14.65,1663315,14.1537413774859,14.3674560722729,14.0760269430179,14.2314558119539,1712232.75200926,0.0,1.0
2024-12-11,14.89,15.055,14.625,14.66,2277276,14.464599115358,14.6248851364482,14.2071700511827,14.2411701162624,2344250.21872863,0.0,1.0
2024-12-12,14.69,15.0,14.67,14.73,2800069,14.2703130291879,14.5714564627515,14.2508844205709,14.3091702464219,2882418.45332112,0.0,1.0
2024-12-13,14.39,14.62,14.205,14.57,1780191,13.9788838999329,14.2023128990284,13.7991692702256,14.1537413774859,1832546.05112809,0.0,1.0
2024-12-16,14.24,14.4,14.14,14.33,1654378,13.8331693353054,13.9885982042414,13.7360262922204,13.9205980740819,1703032.91667758,0.0,1.0
2024-12-17,13.9,14.0,13.74,13.93,2522340,13.5028829888164,13.6000260319014,13.3474541198803,13.5320259017419,2596521.50055943,0.0,1.0
2024-12-18,13.65,14.18,13.57,14.05,2522063,13.2600253811038,13.7748835094544,13.1823109466358,13.6485975534439,2596236.35404643,0.0,1.0
2024-12-19,13.58,13.84,13.505,13.67,2325477,13.1920252509443,13.4445971629654,13.1191679686306,13.2794539897208,2393868.80022379,0.0,1.0
2024-12-20,13.79,14.01,13.7,13.87,6411156,13.3960256414228,13.6097403362099,13.3085969026463,13.4737400758909,6599706.77919738,0.0,1.0
2024-12-23,13.39,13.48,13.2,13.37,2343931,13.0074534690828,13.0948822078593,12.8228816872213,12.9880248604658,2412865.52856784,0.0,1.0
2024-12-24,13.52,13.59,13.355,13.58,956444,13.1337394250933,13.2017395552528,12.9734534040031,13.1920252509443,984572.821301283,0.0,1.0
2024-12-26,13.48,13.56,13.42,13.52,754554,13.0948822078593,13.1725966423273,13.0365963820083,13.1337394250933,776745.277929673,0.0,1.0
2024-12-27,13.39,13.42,13.22,13.22,1184346,13.0074534690828,13.0365963820083,12.8423102958383,12.8423102958383,1219177.37224227,0.0,1.0
2024-12-30,13.16,13.29,12.98,13.19,1712211,12.7840244699873,12.9103104259978,12.6091669924343,12.8131673829128,1762566.77331144,0.0,1.0
2024-12-31,13.2,13.33,13.15,13.2,1395365,12.8228816872213,12.9491676432318,12.7743101656788,12.8228816872213,1436402.39762606,0.0,1.0
2025-01-02,14.06,14.175,13.78,13.79,2491968,13.6583118577524,13.7700263573001,13.3863113371143,13.3960256414228,2565256.2662869,0.0,1.0
2025-01-03,13.97,14.22,13.95,14.1,1593934,13.5708831189759,13.8137407266884,13.5514545103589,13.6971690749864,1640811.27107079,0.0,1.0
2025-01-06,13.84,14.19,13.8,14.12,1928683,13.4445971629654,13.7845978137629,13.4057399457313,13.7165976836034,1985405.17030355,0.0,1.0
2025-01-07,14.18,14.64,14.115,14.35,2067886,13.7748835094544,14.2217415076454,13.7117405314491,13.9400266826989,2128702.10189977,0.0,1.0
2025-01-08,14.38,14.43,14.12,14.265,1610173,13.9691695956244,14.0177411171669,13.7165976836034,13.8574550960766,1657527.85672047,0.0,1.0
2025-01-10,14.73,15.3,14.635,15.24,3251078,14.3091702464219,14.8628855920065,14.2168843554912,14.8045997661555,3346691.53523942,0.0,1.0
2025-01-13,14.73,14.93,14.56,14.93,3143041,14.3091702464219,14.503456332592,14.1440270731774,14.503456332592,3235477.18929243,0.0,1.0
2025-01-14,15.14,15.215,14.735,14.83,2401355,14.7074567230705,14.7803140053842,14.3140273985762,14.4063132895069,2471978.35659582,0.0,1.0
2025-01-15,15.28,15.555,15.17,15.51,2791525,14.8434569833895,15.1106003518733,14.736599635996,15.066885982485,2873623.1760386,0.0,1.0
2025-01-16,15.09,15.59,15.04,15.58,3345987,14.658885201528,15.144600416953,14.6103136799855,15.1348861126445,3444391.78940681,0.0,1.0
2025-01-17,15.29,15.38,14.955,15.14,2788909,14.853171287698,14.9406000264745,14.5277420933632,14.7074567230705,2870930.2400167,0.0,1.0
2025-01-21,15.82,16.165,15.755,15.89,2908172,15.3680294160485,15.7031729146918,15.3048864380433,15.4360295462081,2993700.74031454,0.0,1.0
2025-01-22,16.14,16.43,16.09,16.41,3238624,15.6788871539206,15.9606019788671,15.6303156323781,15.9411733702501,3333871.26566117,0.0,1.0
2025-01-23,16.15,16.195,15.97,16.08,1919629,15.6886014582291,15.7323158276173,15.5137439806761,15.6206013280696,1976084.89402595,0.0,1.0
2025-01-24,16.76,16.9,16.65,16.76,3226859,16.2811740210476,16.4171742813666,16.1743166736541,16.2811740210476,3321760.25943123,0.0,1.0
2025-01-27,16.25,16.47,16.1105,16.45,2671678,15.7857445013141,15.9994591961011,15.6502299562105,15.9800305874841,2750251.50042089,0.0,1.0
2025-01-28,16.39,16.46,16.185,16.4,2309962,15.9217447616331,15.9897448917926,15.7226015233088,15.9314590659416,2377897.50726519,0.0,1.0
2025-01-29,16.59,16.87,16.335,16.565,2660743,16.1160308478031,16.3880313684411,15.8683160879363,16.0917450870319,2738994.90432021,0.0,1.0
2025-01-30,17.28,17.445,17.14,17.29,3173554,16.7863178450897,16.94660386618,16.6503175847707,16.7960321493982,3266887.57034595,0.0,1.0
2025-01-31,16.93,17.335,16.905,17.27,2199407,16.4463171942922,16.8397465187864,16.4220314335209,16.7766035407812,2264091.10745614,0.0,1.0
2025-02-03,17.38,17.6881,17.19,17.37,2875223,16.8834608881747,17.1827586039196,16.6988891063132,16.8737465838662,2959782.71700208,0.0,1.0
2025-02-04,17.61,17.68,17.37,17.48,2067500,17.1068898872702,17.1748900174297,16.8737465838662,16.9806039312597,2128304.74971917,0.0,1.0
2025-02-05,18.06,18.5,17.955,18.04,3171408,17.5440335811528,17.9714629707268,17.4420333859135,17.5246049725358,3264678.45692738,0.0,1.0
2025-02-06,18.63,18.85,18.25,18.85,4138370,18.0977489267373,18.3114636215243,17.7286053630143,18.3114636215243,4260078.61044514,0.0,1.0
2025-02-07,18.68,19.08,18.6493,18.99,3446694,18.1463204482798,18.5348926206199,18.1164975340527,18.4474638818434,3548060.56156158,0.0,1.0
2025-02-10,19.56,19.71,19.15,19.37,4031596,19.0011792274279,19.1468937920554,18.6028927507794,18.8166074455664,4150164.40906834,0.0,1.0
2025-02-11,19.38,19.635,19.29,19.39,3122136,18.8263217498749,19.0740365097417,18.7388930110984,18.8360360541834,3213957.37754254,0.0,1.0
2025-02-12,19.09,19.28,18.88,19.07,3734258,18.5446069249284,18.7291787067899,18.3406065344498,18.5251783163114,3844081.7596502,0.0,1.0
2025-02-13,19.38,19.4,18.98,19.15,2182089,18.8263217498749,18.8457503584919,18.4377495775349,18.6028927507794,2246263.78863843,0.0,1.0
2025-02-14,18.87,19.625,18.78,19.61,3284706,18.3308922301413,19.0643222054332,18.2434634913648,19.0497507489704,3381308.52780221,0.0,1.0
2025-02-18,19.09,19.185,18.78,18.96,2541000,18.5446069249284,18.6368928158591,18.2434634913648,18.4183209689179,2615730.28732111,0.0,1.0
2025-02-19,18.85,18.91,18.59,18.66,2681026,18.3114636215243,18.3697494473753,18.0588917095033,18.1268918396628,2759874.42317804,0.0,1.0
2025-02-20,19.2,19.8,19.145,19.18,4082422,18.6514642723219,19.2343225308319,18.5980355986251,18.6320356637049,4202485.19127352,0.0,1.0
2025-02-21,18.7,18.875,18.5,18.7,3045071,18.1657490568968,18.3357493822956,17.9714629707268,18.1657490568968,3134625.91174467,0.0,1.0
2025-02-24,19.29,19.4,18.76,19.23,3559275,18.7388930110984,18.8457503584919,18.2240348827478,18.6806071852474,3663952.54561387,0.0,1.0
2025-02-25,18.78,19.155,18.4747,19.04,3871345,18.2434634913648,18.6077499029336,17.9468857808263,18.4960354033859,3985200.46012168,0.0,1.0
2025-02-26,19.12,19.19,18.06,18.06,4365308,18.5737498378539,18.6417499680134,17.5440335811528,17.5440335811528,4493690.81034441,0.0,1.0
2025-02-27,18.4,18.56,18.235,18.26,3734670,17.8743199276418,18.0297487965778,17.7140339065515,17.7383196673228,3844505.87648546,0.0,1.0
2025-02-28,17.97,18.029,17.6432,17.795,4823997,17.4566048423763,17.5139192377964,17.1391413775744,17.2866045169775,4965869.75948294,0.0,1.0
2025-03-03,18.41,18.935,18.25,18.74,2870626,17.8840342319503,18.3940352081466,17.7286053630143,18.2046062741308,2955050.52017767,0.0,1.0
2025-03-04,19.02,19.17,18.455,18.85,3096976,18.4766067947689,18.6223213593964,17.9277486013385,18.3114636215243,3188057.4271179,0.0,1.0
2025-03-05,19.44,19.48,18.76,18.76,2798946,18.8846075757259,18.9234647929599,18.2240348827478,18.2240348827478,2881262.42612211,0.0,1.0
2025-03-06,19.32,19.57,19.21,19.22,2051532,18.7680359240239,19.0108935317364,18.6611785766304,18.6708928809389,2111867.13412375,0.0,1.0
2025-03-07,20.19,20.4,19.655,19.74,4246979,19.6131803988635,19.817180789342,19.0934651183587,19.1760367049809,4371881.77879446,0.0,1.0
2025-03-10,19.81,20.2,19.7,19.96,3840333,19.2440368351404,19.622894703172,19.1371794877469,19.3897513997679,3953276.40358079,0.0,1.0
2025-03-11,20.53,20.625,19.99,20.0,4733090,19.9434667453525,20.0357526362833,19.4188943126934,19.428608617002,4872289.20331236,0.0,1.0
2025-03-12,20.18,20.2782,19.87,19.89,3056962,19.603466094555,19.6988605628644,19.3023226609914,19.3217512696084,3146866.6236087,0.0,1.0
2025-03-13,20.75,20.83,20.08,20.16,4053045,20.1571814401395,20.2348958746075,19.50632305147,19.584037485938,4172244.21974633,0.0,1.0
2025-03-14,20.18,20.74,20.055,20.7,3549839,19.9679662208185,20.5220822309106,19.844279611423,20.4825025159041,3587533.66406003,0.37522,1.0
2025-03-17,20.65,20.71,20.05,20.09,3167522,20.4330278721458,20.4923974446557,19.8393321470472,19.8789118620537,3201156.95575229,0.0,1.0
2025-03-18,21.31,21.495,21.1,21.48,4145364,21.0860931697544,21.2691493516598,20.8782996659698,21.2543069585323,4189382.36347691,0.0,1.0
2025-03-19,21.88,22.02,21.55,21.73,3514000,21.6501041085981,21.7886331111211,21.3235714597938,21.5016801773234,3551314.10058511,0.0,1.0
2025-03-20,21.86,22.1848,21.74,21.79,3056620,21.6303142510948,21.9517015369482,21.5115751060751,21.5610497498333,3089077.32103883,0.0,1.0
2025-03-21,21.61,21.77,21.3418,21.6,5781535,21.3829410323037,21.54125989233,21.1175590431846,21.3730461035521,5842927.36725279,0.0,1.0
2025-03-24,20.57,21.1899,20.455,21.0,4922832,20.3538684421327,20.9672550754471,20.2400767614888,20.7793503784534,4975106.06044723,0.0,1.0
2025-03-25,20.65,20.99,20.59,20.81,3148105,20.4330278721458,20.7694554497017,20.373658299636,20.5913467321721,3181533.77251636,0.0,1.0
2025-03-26,20.6,20.775,20.5,20.66,1943610,20.3835532283876,20.5567144815414,20.2846039408712,20.4429228008975,1964248.60530399,0.0,1.0
2025-03-27,20.96,20.975,20.58,20.75,3557862,20.7397706634468,20.7546130565743,20.3637633708843,20.5319771596623,3595641.85786452,0.0,1.0
2025-03-28,21.91,22.8,21.8,22.11,6437023,21.679788894853,22.5604375537494,21.570944678585,21.8776874698859,6505375.79558642,0.0,1.0
2025-03-31,22.09,22.4,21.58,22.29,4782158,21.8578976123826,22.1646404036836,21.3532562460488,22.0557961874155,4832938.2858924,0.0,1.0
2025-04-01,22.76,23.02,22.44,22.65,4687045,22.5208578387428,22.7781259862856,22.2042201186902,22.4120136224747,4736815.30978285,0.0,1.0
2025-04-02,22.73,22.855,22.37,22.76,3370879,22.4911730524879,22.6148596618834,22.1349556174287,22.5208578387428,3406673.34207917,0.0,1.0
2025-04-03,22.65,22.99,21.44,21.52,4940549,22.4120136224747,22.7484412000306,21.2147272435258,21.2938866735389,4993011.1918986,0.0,1.0
2025-04-04,19.94,21.46,19.9,21.17,7947449,19.7304879307791,21.234517101029,19.6909082157725,20.9475641672313,8031840.55133209,0.0,1.0
2025-04-07,20.38,21.07,19.41,19.64,8028888,20.1658647958514,20.8486148797149,19.2060567069419,19.4336400682297,8114144.3273815,0.0,1.0
2025-04-08,20.04,21.03,19.85,20.97,5632249,19.8294372182955,20.8090351647083,19.6414335720143,20.7496655921985,5692056.14448104,0.0,1.0
2025-04-09,21.55,22.08,20.885,21.47,6766934,21.3235714597938,21.848002683631,20.6655586978095,21.2444120297807,6838790.02046921,0.0,1.0
2025-04-10,23.4,23.725,22.1,22.23,6635937,23.1541332788481,23.4757184632765,21.8677925411343,21.9964266149057,6706402.00304337,0.0,1.0
2025-04-11,24.56,25.01,24.38,24.85,6421564,24.3019450140388,24.7472168078628,24.1238362965092,24.5888979478365,6489752.64115245,0.0,1.0
2025-04-14,23.69,23.875,22.97,23.39,5712456,23.4410862126458,23.6241423945512,22.7286513425274,23.1442383500964,5773114.83829595,0.0,1.0
2025-04-15,23.87,24.14,23.55,24.07,2788869,23.6191949301754,23.8863580064698,23.3025572101227,23.8170935052082,2818483.15434965,0.0,1.0
2025-04-16,24.67,25.52,24.405,25.42,4487232,24.4107892303069,25.2518581741967,24.1485736183883,25.1529088866803,4534880.55611745,0.0,1.0
2025-04-17,23.99,24.36,23.855,24.15,4860233,23.7379340751951,24.1040464390059,23.6043525370479,23.8962529352214,4911842.34064572,0.0,1.0
2025-04-21,24.1,25.11,23.85,25.1,3509028,23.8467782914632,24.8461660953793,23.5994050726721,24.8362711666276,3546289.30442457,0.0,1.0
2025-04-22,23.39,24.74,23.18,24.7,6503679,23.1442383500964,24.4800537315684,22.9364448463119,24.4404740165618,6572739.59544088,0.0,1.0
2025-04-23,22.2,22.31,21.48,21.53,7405457,21.9667418286507,22.0755860449188,21.2543069585323,21.3037816022905,7484093.30261147,0.0,1.0
2025-04-24,22.42,22.53,22.13,22.51,3252622,22.1844302611869,22.293274477455,21.8974773273892,22.2734846199517,3287160.60685069,0.0,1.0
2025-04-25,21.8,21.91,21.42,21.5,4037370,21.570944678585,21.679788894853,21.1949373860225,21.2740968160356,4080241.60793377,0.0,1.0
2025-04-28,22.34,22.34,21.61,21.65,2621129,22.1052708311738,22.1052708311738,21.3829410323037,21.4225207473103,2648961.97414699,0.0,1.0
2025-04-29,22.05,22.31,21.9123,22.29,2428830,21.8183178973761,22.0755860449188,21.6820647284659,22.0557961874155,2454621.00936941,0.0,1.0
2025-04-30,22.54,22.59,22.16,22.2,2979135,22.3031694062066,22.3526440499649,21.9271621136442,21.9667418286507,3010769.53131663,0.0,1.0
2025-05-01,21.32,21.755,21.085,21.67,3855819,21.095988098506,21.5264174992025,20.8634572728424,21.4423106048136,3896762.7729095,0.0,1.0
2025-05-02,21.2,22.01,21.015,21.92,3816779,20.9772489534863,21.7787381823695,20.7941927715809,21.6896838236047,3857308.21898609,0.0,1.0
2025-05-05,22.88,23.085,22.57,22.99,4089573,22.6395969837626,22.8424430231713,22.3328541924616,22.7484412000306,4132998.93576326,0.0,1.0
2025-05-06,23.43,23.5,22.93,23.1,3849714,23.183818065103,23.2530825663645,22.6890716275208,22.8572854162987,3890592.94576548,0.0,1.0
2025-05-07,22.97,23.205,22.71,22.8,3562277,22.7286513425274,22.961182168191,22.4713831949846,22.5604375537494,3600103.73941092,0.0,1.0
2025-05-08,22.13,22.67,22.0509,22.61,2642708,21.8974773273892,22.431803479978,21.8192084409637,22.3724339074681,2670770.11500543,0.0,1.0
2025-05-09,22.55,22.64,21.955,22.54,2697918,22.3130643349583,22.4021186937231,21.7243160742354,22.3031694062066,2726566.37325622,0.0,1.0
2025-05-12,20.19,20.89,20.07,20.6,5198184,19.9778611495702,20.6705061621853,19.8591220045505,20.3835532283876,5253381.93985085,0.0,1.0
2025-05-13,20.18,20.21,19.85,20.13,6837158,19.9679662208185,19.9976510070735,19.6414335720143,19.9184915770603,6909759.7078339,0.0,1.0
2025-05-14,20.03,20.135,19.3501,19.46,4171149,19.8195422895439,19.9234390414361,19.1467860837196,19.2555313507001,4215441.16657412,0.0,1.0
2025-05-15,20.79,20.79,20.135,20.35,3511650,20.5715568746689,20.5715568746689,19.9234390414361,20.1361800095965,3548939.1466476,0.0,1.0
2025-05-16,20.64,20.65,20.08,20.08,3508101,20.4231329433942,20.4330278721458,19.8690169333021,19.8690169333021,3545352.46089263,0.0,1.0
2025-05-19,21.28,21.31,20.8999,21.16,2468413,21.0564083834994,21.0860931697544,20.6803021416494,20.9376692384797,2494624.32924519,0.0,1.0
2025-05-20,21.99,22.01,21.19,21.19,2837227,21.7589483248662,21.7787381823695,20.9673540247346,20.9673540247346,2867354.65328992,0.0,1.0
2025-05-21,22.02,22.37,21.85,22.05,2684480,21.7886331111211,22.1349556174287,21.6204193223432,21.8183178973761,2712985.67920851,0.0,1.0
2025-05-22,22.04,22.22,21.57,21.88,2293868,21.8084229686244,21.986531686154,21.3433613172971,21.6501041085981,2318225.88881075,0.0,1.0
2025-05-23,23.09,23.165,22.6096,23.0,2867327,22.8473904875471,22.9216024531844,22.3720381103181,22.7583361287823,2897774.27606386,0.0,1.0
2025-05-27,22.16,22.26,21.8,21.87,3397916,21.9271621136442,22.0261114011606,21.570944678585,21.6402091798465,3433997.43978478,0.0,1.0
2025-05-28,22.72,22.74,22.4,22.55,2021482,22.4812781237362,22.5010679812395,22.1646404036836,22.3130643349583,2042947.50446187,0.0,1.0
2025-05-29,23.01,23.355,22.86,23.29,2822909,22.7682310575339,23.1096060994657,22.6198071262593,23.04528906258,2852884.61478902,0.0,1.0
2025-05-30,23.0,23.005,22.39,22.59,3023783,22.7583361287823,22.7632835931581,22.154745474932,22.3526440499649,3055891.63489173,0.0,1.0
2025-06-02,25.19,25.325,23.77,23.94,4192835,24.9253255253924,25.0589070635396,23.5202456426589,23.6884594314369,4237357.44363312,0.0,1.0
2025-06-03,24.83,24.93,24.49,24.81,2653200,24.5691080903332,24.6680573778497,24.2326805127773,24.5493182328299,2681373.52637234,0.0,1.0
2025-06-04,25.04,25.19,24.72,25.16,2910489,24.7769015941178,24.9253255253924,24.4602638740651,24.8956407391375,2941394.6002555,0.0,1.0
2025-06-05,25.42,26.36,25.25,25.88,4368252,25.1529088866803,26.0830321893348,24.9846950979023,25.6080756092559,4414637.14357116,0.0,1.0
2025-06-06,24.64,25.66,24.505,25.31,3314062,24.381104444052,25.3903871767197,24.2475229059048,25.0440646704122,3349253.0195826,0.0,1.0
2025-06-09,24.66,24.815,24.42,24.49,1558529,24.4008943015553,24.5542656972058,24.1634160115158,24.2326805127773,1575078.54691827,0.0,1.0
2025-06-10,24.22,25.175,24.1,25.15,2988792,23.9655174364829,24.910483132265,23.8467782914632,24.8857458103858,3020529.0760717,0.0,1.0
2025-06-11,24.35,24.35,23.91,24.11,3448790,24.0941515102543,24.0941515102543,23.6587746451819,23.8566732202148,3485411.65536622,0.0,1.0
2025-06-12,25.24,25.32,24.83,25.04,2390262,24.9748001691506,25.0539595991638,24.5691080903332,24.7769015941178,2415643.46747091,0.0,1.0
2025-06-13,25.71,25.71,25.18,25.355,3450167,25.4398618204779,25.4398618204779,24.9154305966408,25.0885918497946,3486803.27731173,0.0,1.0
2025-06-16,24.82,25.66,24.725,25.38,3011133,24.5592131615816,25.3903871767197,24.465211338441,25.1133291716737,3043107.3083771,0.0,1.0
2025-06-17,24.29,24.63,24.08,24.52,3256237,24.0347819377444,24.3712095153003,23.8269884339599,24.2623652990322,3290813.99343966,0.0,1.0
2025-06-18,24.32,24.705,24.0036,24.16,1977717,24.0644667239994,24.4454214809377,23.7513911782973,23.906147863973,1998717.77719603,0.0,1.0
2025-06-20,24.39,24.81,24.25,24.39,5243839,24.1337312252609,24.5493182328299,23.9952022227378,24.1337312252609,5299521.73645364,0.0,1.0
2025-06-23,24.67,24.97,24.095,24.16,2440686,24.4107892303069,24.7076370928562,23.8418308270874,23.906147863973,2466602.90463878,0.0,1.0
2025-06-24,23.84,23.985,23.1,23.66,3400981,23.5895101439204,23.7329866108193,22.8572854162987,23.4114014263908,3437094.98609051,0.0,1.0
2025-06-25,24.01,24.17,23.63,23.655,1988916,23.7577239326984,23.9160427927247,23.3817166401359,23.406453962015,2010035.69598159,0.0,1.0
2025-06-26,23.82,24.0899,23.54,23.76,2652268,23.5697202864171,23.836784413424,23.2926622813711,23.5103507139073,2680431.62974692,0.0,1.0
2025-06-27,22.87,22.89,22.4,22.58,4577440,22.6297020550109,22.6494919125142,22.1646404036836,22.3427491212132,4626046.44751915,0.0,1.0
2025-06-30,23.67,23.67,23.149,23.29,2503396,23.4212963551425,23.4212963551425,22.9057705671818,23.04528906258,2529978.80311564,0.0,1.0
2025-07-01,23.73,24.32,23.64,24.18,2901398,23.4806659276523,24.0644667239994,23.3916115688875,23.9259377214763,2932207.06568282,0.0,1.0
2025-07-02,24.09,24.139,23.68,23.805,1611834,23.8368833627115,23.8853685135946,23.4311912838941,23.5548778932897,1628949.57655165,0.0,1.0
2025-07-03,24.2,24.26,23.805,23.96,1480465,23.9457275789796,24.0050971514895,23.5548778932897,23.7082492889402,1496185.60897061,0.0,1.0
2025-07-07,24.82,24.825,23.75,24.05,2171004,24.5592131615816,24.5641606259574,23.5004557851556,23.797303647705,2194057.23324606,0.0,1.0
2025-07-08,23.36,24.78,23.235,24.735,3691827,23.1145535638415,24.519633446575,22.9908669544459,24.4751062671926,3731029.39158247,0.0,1.0
2025-07-09,24.02,24.165,23.28,23.42,3478402,23.76761886145,23.9110953283489,23.0353941338283,23.1739231363514,3515338.09621612,0.0,1.0
2025-07-10,23.94,23.974,23.54,23.97,1560521,23.6884594314369,23.7221021891925,23.2926622813711,23.7181442176918,1577091.69936231,0.0,1.0
2025-07-11,24.15,24.265,23.84,23.96,2692970,23.8962529352214,24.0100446158653,23.5895101439204,23.7082492889402,2721565.83194441,0.0,1.0
2025-07-14,24.23,24.4078,23.82,23.85,2111340,23.9754123652346,24.1513441984388,23.5697202864171,23.5994050726721,2133759.67931968,0.0,1.0
2025-07-15,24.27,24.595,23.89,24.375,3715110,24.0149920802411,24.3365772646696,23.6389847876786,24.1188888321334,3754559.62670027,0.0,1.0
2025-07-16,23.95,24.23,23.405,24.1,2868928,23.6983543601885,23.9754123652346,23.1590807432239,23.8467782914632,2899392.27659745,0.0,1.0
2025-07-17,23.98,24.115,23.41,23.65,2595150,23.7280391464434,23.8616206845906,23.1640282075997,23.4015064976392,2622707.11102261,0.0,1.0
2025-07-18,24.22,24.74,24.075,24.74,2483260,23.9655174364829,24.4800537315684,23.8220409695841,24.4800537315684,2509628.9850367,0.0,1.0
2025-07-21,25.44,25.785,24.88,24.9,2907018,25.1726987441835,25.5140737861153,24.6185827340914,24.6383725915947,2937886.74275889,0.0,1.0
2025-07-22,25.79,26.07,25.37,25.61,2503825,25.5190212504911,25.7960792555371,25.103434242922,25.3409125329615,2530412.35853657,0.0,1.0
2025-07-23,25.16,25.65,25.06,25.5,2492636,24.8956407391375,25.3804922479681,24.796691451621,25.2320683166934,2519104.54593798,0.0,1.0
2025-07-24,24.65,24.88,24.095,24.51,1814896,24.3909993728036,24.6185827340914,23.8418308270874,24.2524703702806,1834167.83036298,0.0,1.0
2025-07-25,24.68,24.8,23.86,23.9,3941250,24.4206841590586,24.5394233040783,23.6093000014237,23.6488797164303,3983100.93879654,0.0,1.0
2025-07-28,24.62,24.78,24.29,24.77,2228445,24.3613145865487,24.519633446575,24.0347819377444,24.5097385178234,2252108.18180944,0.0,1.0
2025-07-29,25.32,25.33,24.5,24.65,1900737,25.0539595991638,25.0638545279154,24.242575441529,24.3909993728036,1920920.34991572,0.0,1.0
2025-07-30,24.46,25.178,24.27,24.9,2560724,24.2029957265224,24.9134516108905,24.0149920802411,24.6383725915947,2587915.55176627,0.0,1.0
2025-07-31,24.36,24.515,24.11,24.36,1787638,24.1040464390059,24.2574178346564,23.8566732202148,24.1040464390059,1806620.38592538,0.0,1.0
2025-08-01,25.59,25.74,24.78,25.31,3740976,25.3211226754582,25.4695466067329,24.519633446575,25.0440646704122,3780700.28991192,0.0,1.0
2025-08-04,28.3,28.375,26.1965,26.65,6145762,28.0026483671539,28.0768603327912,25.9212501042454,26.3699851231325,6211021.98333526,0.0,1.0
2025-08-05,30.17,30.4667,28.37,28.575,5999031,29.8530000437114,30.1465825797727,28.0719128684154,28.2747589078241,6062732.89133385,0.0,1.0
2025-08-06,30.77,30.8,30.125,30.13,4205049,30.44669576881,30.476380555065,29.808472864329,29.8134203287048,4249701.14039594,0.0,1.0
2025-08-07,31.13,31.77,30.99,31.555,3734118,30.8029132038692,31.4361886439745,30.6643842013462,31.2234476758141,3773769.46688921,0.0,1.0
2025-08-08,31.29,31.57,30.8212,31.38,2585176,30.9612320638956,31.2382900689416,30.4973578040185,31.0502864226604,2612627.20014063,0.0,1.0
2025-08-11,31.12,31.39,30.46,30.55,2696650,30.7930182751176,31.060181351412,30.1399529775091,30.2290073362739,2725284.90874867,0.0,1.0
2025-08-12,31.37,31.65,30.98,31.52,2591222,31.0403914939087,31.3174494989548,30.6544892725946,31.1888154251834,2618737.40078154,0.0,1.0
2025-08-13,30.24,31.3,30.04,31.17,3740043,29.9222645449729,30.9711269926472,29.72436596994,30.8424929188758,3779757.38266779,0.0,1.0
2025-08-14,29.75,30.47,29.615,30.0,2479680,29.4374130361423,30.1498479062607,29.3038314979951,29.6847862549334,2506010.97010213,0.0,1.0
2025-08-15,30.04,30.2,29.35,29.52,1785053,29.72436596994,29.8826848299663,29.0416158860765,29.2098296748545,1804007.93659412,0.0,1.0
2025-08-18,29.98,30.15,29.67,29.99,1483139,29.6649963974301,29.8332101862081,29.3582536061291,29.6748913261818,1498888.00336588,0.0,1.0
2025-08-19,29.31,30.145,29.3,30.0,1732921,29.0020361710699,29.8282627218323,28.9921412423183,29.6847862549334,1751322.3626921,0.0,1.0
2025-08-20,29.88,29.92,29.24,29.35,3290449,29.5660471099137,29.6056268249203,28.9327716698084,29.0416158860765,3325389.28029486,0.0,1.0
2025-08-21,30.26,30.78,30.1,30.18,3038850,29.9420544024762,30.4565906975617,29.7837355424499,29.862894972463,3071118.62679654,0.0,1.0
2025-08-22,31.12,31.56,29.555,30.35,4161830,30.7930182751176,31.22839514019,29.2444619254852,30.031108761241,4206023.21093856,0.0,1.0
2025-08-25,32.33,32.47,31.77,32.06,4010756,31.9903046540666,32.1288336565896,31.4361886439745,31.7231415777722,4053345.00193691,0.0,1.0
2025-08-26,33.13,33.18,32.21,32.26,2966559,32.7818989541981,32.8313735979564,31.8715655090468,31.9210401528051,2998059.99058556,0.0,1.0
2025-08-27,32.84,32.98,32.4,32.595,3195128,32.4949460204004,32.6334750229235,32.0595691553281,32.2525202659852,3229056.09549639,0.0,1.0
2025-08-28,32.12,32.49,31.76,32.3,2811961,31.782511150282,32.1486235140929,31.4262937152228,31.9606198678116,2841820.36129636,0.0,1.0
2025-08-29,33.48,33.57,32.28,32.28,4304481,33.1282214605057,33.2172758192705,31.9408300103084,31.9408300103084,4350188.97865699,0.0,1.0
2025-09-02,34.39,34.68,33.38,33.8,5184795,34.0286599769053,34.315612910703,33.0292721729893,33.4448591805583,5239850.76611929,0.0,1.0
2025-09-03,35.0,35.39,34.7403,35.13,3724950,34.6322506307556,35.0181528520698,34.3752793310754,34.760884704527,3764504.11467687,0.0,1.0
2025-09-04,33.4,34.54,33.31,33.58,3528558,33.0490620304925,34.17708390818,32.9600076717277,33.2271707480221,3566026.68757325,0.0,1.0
2025-09-05,34.36,34.8,34.04,34.65,3109982,33.9989751906504,34.4343520557228,33.6823374705978,34.2859281244481,3143005.95593793,0.0,1.0
2025-09-08,35.61,35.82,35.04,35.45,3926387,35.235841284606,35.4436347883905,34.6718303457622,35.0775224245797,3968080.11310587,0.0,1.0
2025-09-09,35.73,36.27,35.35,35.93,3394778,35.3545804296257,35.8889065822145,34.9785731370632,35.5524790046586,3430826.1183142,0.0,1.0
2025-09-10,36.96,37.68,36.42,36.45,3804398,36.571656666078,37.2840915361964,36.0373305134892,36.0670152997441,3844795.7489009,0.0,1.0
2025-09-11,38.02,38.04,36.6,36.71,2860126,37.6205191137523,37.6403089712556,36.2154392310188,36.3242834472869,2890496.81082814,0.0,1.0
2025-09-12,37.6,38.065,36.96,37.02,3574441,37.6,38.065,36.96,37.02,3574441,0.399263,1.0
2025-09-15,38.83,39.04,37.38,37.43,3291207,38.83,39.04,37.38,37.43,3291207,0.0,1.0
2025-09-16,38.37,39.04,37.91,38.95,2947226,38.37,39.04,37.91,38.95,2947226,0.0,1.0
2025-09-17,37.98,38.94,37.61,37.715,3882476,37.98,38.94,37.61,37.715,3882476,0.0,1.0
2025-09-18,37.87,38.03,37.07,37.2,4279471,37.87,38.03,37.07,37.2,4279471,0.0,1.0
2025-09-19,41.32,41.46,38.07,38.15,6093969,41.32,41.46,38.07,38.15,6093969,0.0,1.0
2025-09-22,42.3,42.3,41.2301,41.92,4505441,42.3,42.3,41.2301,41.92,4505441,0.0,1.0
2025-09-23,41.79,42.74,41.78,42.1,5115164,41.79,42.74,41.78,42.1,5115164,0.0,1.0
2025-09-24,40.27,42.12,40.24,41.9,3345054,40.27,42.12,40.24,41.9,3345054,0.0,1.0
2025-09-25,39.33,40.2,38.84,39.89,4257884,39.33,40.2,38.84,39.89,4257884,0.0,1.0
2025-09-26,40.85,40.8586,39.85,40.15,3454245,40.85,40.8586,39.85,40.15,3454245,0.0,1.0
2025-09-29,41.44,42.24,41.08,42.0,3130421,41.44,42.24,41.08,42.0,3130421,0.0,1.0
2025-09-30,41.96,42.56,41.1,41.21,3210656,41.96,42.56,41.1,41.21,3210656,0.0,1.0
2025-10-01,41.74,42.79,41.39,42.1,2896372,41.74,42.79,41.39,42.1,2896372,0.0,1.0
2025-10-02,42.26,43.13,40.55,42.86,3438628,42.26,43.13,40.55,42.86,3438628,0.0,1.0
2025-10-03,42.14,42.58,41.72,42.22,2240707,42.14,42.58,41.72,42.22,2240707,0.0,1.0
2025-10-06,42.47,42.93,42.21,42.23,2258828,42.47,42.93,42.21,42.23,2258828,0.0,1.0
2025-10-07,41.85,42.38,41.2001,42.35,2605683,41.85,42.38,41.2001,42.35,2605683,0.0,1.0
2025-10-08,43.39,43.66,42.46,43.12,2483923,43.39,43.66,42.46,43.12,2483923,0.0,1.0
2025-10-09,39.98,43.49,39.3,43.22,4571012,39.98,43.49,39.3,43.22,4571012,0.0,1.0
2025-10-10,41.0,41.11,39.78,40.11,4152990,41.0,41.11,39.78,40.11,4152990,0.0,1.0
2025-10-13,43.63,43.695,42.22,42.44,3411227,43.63,43.695,42.22,42.44,3411227,0.0,1.0
2025-10-14,42.16,43.34,41.85,42.38,3601660,42.16,43.34,41.85,42.38,3601660,0.0,1.0
2025-10-15,43.79,44.15,41.63,42.36,3588861,43.79,44.15,41.63,42.36,3588861,0.0,1.0
2025-10-16,46.62,47.18,44.58,44.795,4887684,46.62,47.18,44.58,44.795,4887684,0.0,1.0
2025-10-17,43.14,44.85,41.9,44.82,4745883,43.14,44.85,41.9,44.82,4745883,0.0,1.0
2025-10-20,43.76,44.44,42.71,43.33,3428706,43.76,44.44,42.71,43.33,3428706,0.0,1.0
2025-10-21,38.69,40.08,38.34,39.89,6820116,38.69,40.08,38.34,39.89,6820116,0.0,1.0
2025-10-22,39.6,39.815,37.17,37.41,6840689,39.6,39.815,37.17,37.41,6840689,0.0,1.0
2025-10-23,41.2,41.535,40.26,40.89,3641573,41.2,41.535,40.26,40.89,3641573,0.0,1.0
2025-10-24,40.3,41.1801,40.08,40.38,3262075,40.3,41.1801,40.08,40.38,3262075,0.0,1.0
2025-10-27,37.53,38.27,36.37,37.83,6526146,37.53,38.27,36.37,37.83,6526146,0.0,1.0
2025-10-28,38.53,38.76,36.8,36.92,4079646,38.53,38.76,36.8,36.92,4079646,0.0,1.0
2025-10-29,38.24,39.86,37.7343,39.86,3565981,38.24,39.86,37.7343,39.86,3565981,0.0,1.0
2025-10-30,38.78,39.235,38.03,38.15,2731598,38.78,39.235,38.03,38.15,2731598,0.0,1.0
2025-10-31,38.41,39.38,38.39,39.02,2930698,38.41,39.38,38.39,39.02,2930698,0.0,1.0
2025-11-03,38.0,38.55,37.61,38.14,2592263,38.0,38.55,37.61,38.14,2592263,0.0,1.0
2025-11-04,35.68,36.5488,35.46,36.17,5283706,35.68,36.5488,35.46,36.17,5283706,0.0,1.0
2025-11-05,38.16,38.65,37.49,37.89,4815054,38.16,38.65,37.49,37.89,4815054,0.0,1.0
2025-11-06,37.75,39.32,37.63,38.61,3352363,37.75,39.32,37.63,38.61,3352363,0.0,1.0
2025-11-07,38.98,39.45,38.46,38.65,4233704,38.98,39.45,38.46,38.65,4233704,0.0,1.0
2025-11-10,42.28,42.59,40.78,41.06,4778069,42.28,42.59,40.78,41.06,4778069,0.0,1.0
2025-11-11,42.43,43.005,41.5701,42.47,3861990,42.43,43.005,41.5701,42.47,3861990,0.0,1.0
2025-11-12,42.86,43.559,40.91,40.965,5799652,42.86,43.559,40.91,40.965,5799652,0.0,1.0
2025-11-13,41.29,43.38,41.08,43.38,3614799,41.29,43.38,41.08,43.38,3614799,0.0,1.0
2025-11-14,40.82,41.36,39.88,40.11,2233648,40.82,41.36,39.88,40.11,2233648,0.0,1.0
2025-11-17,39.31,41.27,39.06,40.22,3207280,39.31,41.27,39.06,40.22,3207280,0.0,1.0
2025-11-18,39.89,40.55,39.1289,39.96,3547638,39.89,40.55,39.1289,39.96,3547638,0.0,1.0
2025-11-19,40.57,42.0275,39.935,41.43,4036263,40.57,42.0275,39.935,41.43,4036263,0.0,1.0
2025-11-20,37.95,40.73,37.75,39.86,4253408,37.95,40.73,37.75,39.86,4253408,0.0,1.0
2025-11-21,38.45,39.32,37.5696,37.79,3465195,38.45,39.32,37.5696,37.79,3465195,0.0,1.0
2025-11-24,40.59,40.65,38.15,38.3,3644678,40.59,40.65,38.15,38.3,3644678,0.0,1.0
2025-11-25,40.71,41.08,39.785,40.37,2361422,40.71,41.08,39.785,40.37,2361422,0.0,1.0
2025-11-26,43.22,43.24,41.435,41.435,2322090,43.22,43.24,41.435,41.435,2322090,0.0,1.0