date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-30,17.87,18.0,17.75,17.75,134144,3.24269156739308,3.26628137734054,3.22091635821081,3.22091635821081,739248.007459174,0.0,1.0
1990-04-02,17.75,17.87,17.62,17.75,116480,3.22091635821081,3.24269156739308,3.19732654826335,3.22091635821081,641904.281286115,0.0,1.0
1990-04-03,17.62,17.87,17.62,17.62,111680,3.19732654826335,3.24269156739308,3.19732654826335,3.19732654826335,615452.181782566,0.0,1.0
1990-04-04,17.87,17.87,17.5,17.62,56192,3.24269156739308,3.24269156739308,3.17555133908108,3.19732654826335,309665.911521543,0.0,1.0
1990-04-05,17.75,17.75,17.37,17.75,57280,3.22091635821081,3.22091635821081,3.15196152913362,3.22091635821081,315661.720742348,0.0,1.0
1990-04-06,17.25,17.75,17.0,17.75,213824,3.13018631995135,3.22091635821081,3.08482130082162,3.22091635821081,1178352.85921808,0.0,1.0
1990-04-09,17.5,17.5,17.0,17.5,31296,3.17555133908108,3.17555133908108,3.08482130082162,3.17555133908108,172467.688763137,0.0,1.0
1990-04-10,17.5,17.5,17.25,17.25,47488,3.17555133908108,3.17555133908108,3.13018631995135,3.13018631995135,261699.437755108,0.0,1.0
1990-04-11,17.5,17.5,17.25,17.25,65216,3.17555133908108,3.17555133908108,3.13018631995135,3.13018631995135,359395.858588215,0.0,1.0
1990-04-12,17.25,17.5,17.25,17.25,73600,3.13018631995135,3.17555133908108,3.13018631995135,3.13018631995135,405598.859054413,0.0,1.0
1990-04-16,17.5,17.5,17.25,17.5,121856,3.17555133908108,3.17555133908108,3.13018631995135,3.17555133908108,671530.632730089,0.0,1.0
1990-04-17,17.5,17.5,17.25,17.5,63936,3.17555133908108,3.17555133908108,3.13018631995135,3.17555133908108,352341.965387268,0.0,1.0
1990-04-18,17.25,17.5,17.25,17.5,51456,3.13018631995135,3.17555133908108,3.13018631995135,3.17555133908108,283566.506678042,0.0,1.0
1990-04-19,17.0,17.25,17.0,17.25,76224,3.08482130082162,3.13018631995135,3.08482130082162,3.13018631995135,420059.340116353,0.0,1.0
1990-04-20,17.0,17.25,16.75,17.0,41792,3.08482130082162,3.13018631995135,3.03945628169189,3.08482130082162,230309.613010897,0.0,1.0
1990-04-23,17.0,17.25,16.5,16.75,97408,3.08482130082162,3.13018631995135,2.99409126256216,3.03945628169189,536801.272592015,0.0,1.0
1990-04-24,17.0,17.0,16.75,16.75,41664,3.08482130082162,3.08482130082162,3.03945628169189,3.03945628169189,229604.223690803,0.0,1.0
1990-04-25,16.75,17.0,16.75,17.0,6336,3.03945628169189,3.08482130082162,3.03945628169189,3.08482130082162,34916.7713446843,0.0,1.0
1990-04-26,17.0,17.0,16.5,16.75,25216,3.08482130082162,3.08482130082162,2.99409126256216,3.03945628169189,138961.696058642,0.0,1.0
1990-04-27,16.5,17.0,16.5,16.5,20544,2.99409126256216,3.08482130082162,2.99409126256216,2.99409126256216,113214.985875188,0.0,1.0
1990-04-30,17.0,17.0,16.5,16.5,116160,3.08482130082162,3.08482130082162,2.99409126256216,2.99409126256216,640140.807985878,0.0,1.0
1990-05-01,17.25,17.25,16.75,16.75,78400,3.13018631995135,3.13018631995135,3.03945628169189,3.03945628169189,432050.958557962,0.0,1.0
1990-05-02,17.0,17.25,17.0,17.25,22720,3.08482130082162,3.13018631995135,3.08482130082162,3.13018631995135,125206.604316797,0.0,1.0
1990-05-03,17.0,17.25,17.0,17.0,7808,3.08482130082162,3.13018631995135,3.08482130082162,3.08482130082162,43028.7485257725,0.0,1.0
1990-05-04,17.0,17.25,17.0,17.0,15296,3.08482130082162,3.13018631995135,3.08482130082162,3.08482130082162,84294.0237513085,0.0,1.0
1990-05-07,17.0,17.25,17.0,17.0,39232,3.08482130082162,3.13018631995135,3.08482130082162,3.08482130082162,216201.826609005,0.0,1.0
1990-05-08,17.25,17.25,17.0,17.0,29760,3.13018631995135,3.13018631995135,3.08482130082162,3.08482130082162,164003.016922002,0.0,1.0
1990-05-09,17.25,17.25,17.0,17.25,24320,3.13018631995135,3.13018631995135,3.08482130082162,3.13018631995135,134023.97081798,0.0,1.0
1990-05-10,17.25,17.25,17.0,17.25,45312,3.13018631995135,3.13018631995135,3.08482130082162,3.13018631995135,249707.8193135,0.0,1.0
1990-05-11,17.5,17.75,17.0,17.25,82944,3.17555133908108,3.22091635821081,3.08482130082162,3.13018631995135,457092.279421321,0.0,1.0
1990-05-14,17.75,17.75,17.5,17.75,78464,3.22091635821081,3.22091635821081,3.17555133908108,3.22091635821081,432403.653218009,0.0,1.0
1990-05-15,17.75,17.75,17.5,17.5,58112,3.22091635821081,3.22091635821081,3.17555133908108,3.17555133908108,320246.751322963,0.0,1.0
1990-05-16,17.5,18.0,17.5,17.5,65536,3.17555133908108,3.26628137734054,3.17555133908108,3.17555133908108,361159.331888451,0.0,1.0
1990-05-17,17.5,18.0,17.5,17.75,15296,3.17555133908108,3.26628137734054,3.17555133908108,3.22091635821081,84294.0237513085,0.0,1.0
1990-05-18,17.87,18.0,17.75,17.75,52416,3.24269156739308,3.26628137734054,3.22091635821081,3.22091635821081,288856.926578752,0.0,1.0
1990-05-21,17.75,18.0,17.5,17.75,236032,3.22091635821081,3.26628137734054,3.17555133908108,3.22091635821081,1300737.9062545,0.0,1.0
1990-05-22,18.0,18.0,17.5,17.62,17152,3.26628137734054,3.26628137734054,3.17555133908108,3.19732654826335,94522.1688926806,0.0,1.0
1990-05-23,17.5,18.0,17.5,18.0,60096,3.17555133908108,3.26628137734054,3.17555133908108,3.26628137734054,331180.28578443,0.0,1.0
1990-05-24,17.75,18.0,17.5,17.5,40576,3.22091635821081,3.26628137734054,3.17555133908108,3.17555133908108,223608.414469998,0.0,1.0
1990-05-25,18.0,18.0,17.75,17.75,216960,3.26628137734054,3.26628137734054,3.22091635821081,3.22091635821081,1195634.8975604,0.0,1.0
1990-05-29,18.0,18.0,17.75,18.0,30272,3.26628137734054,3.26628137734054,3.22091635821081,3.26628137734054,166824.57420238,0.0,1.0
1990-05-30,17.87,18.0,17.75,17.75,43392,3.24269156739308,3.26628137734054,3.22091635821081,3.22091635821081,239126.97951208,0.0,1.0
1990-05-31,17.87,18.0,17.75,18.0,49024,3.24269156739308,3.26628137734054,3.22091635821081,3.26628137734054,270164.109596244,0.0,1.0
1990-06-01,17.87,18.0,17.75,18.0,58304,3.24269156739308,3.26628137734054,3.22091635821081,3.26628137734054,321304.835303105,0.0,1.0
1990-06-04,18.0,18.0,17.75,18.0,111360,3.26628137734054,3.26628137734054,3.22091635821081,3.26628137734054,613688.70848233,0.0,1.0
1990-06-05,17.75,18.25,17.75,18.0,48896,3.23652192479144,3.32769155647571,3.23652192479144,3.28210674063357,268159.46876551,0.086,1.0
1990-06-06,18.5,18.5,17.75,18.0,277696,3.37327637231784,3.37327637231784,3.23652192479144,3.28210674063357,1522963.26567219,0.0,1.0
1990-06-07,18.12,18.5,18.0,18.25,142592,3.3039874522378,3.37327637231784,3.28210674063357,3.32769155647571,782014.785876383,0.0,1.0
1990-06-08,18.25,18.5,18.0,18.5,44864,3.32769155647571,3.37327637231784,3.28210674063357,3.37327637231784,246046.842414427,0.0,1.0
1990-06-11,17.75,18.25,17.75,18.0,77120,3.23652192479144,3.32769155647571,3.23652192479144,3.28210674063357,422947.853223089,0.0,1.0
1990-06-12,18.0,18.0,17.75,18.0,36160,3.28210674063357,3.28210674063357,3.23652192479144,3.28210674063357,198311.649021615,0.0,1.0
1990-06-13,17.75,18.25,17.75,18.25,11968,3.23652192479144,3.32769155647571,3.23652192479144,3.32769155647571,65635.8909151184,0.0,1.0
1990-06-14,17.87,18.25,17.75,17.75,52800,3.25840263639566,3.32769155647571,3.23652192479144,3.23652192479144,289570.106978464,0.0,1.0
1990-06-15,17.75,18.0,17.75,17.75,69696,3.23652192479144,3.28210674063357,3.23652192479144,3.23652192479144,382232.541211572,0.0,1.0
1990-06-18,17.87,18.0,17.5,18.0,54592,3.25840263639566,3.28210674063357,3.19093710894931,3.28210674063357,299397.940912278,0.0,1.0
1990-06-19,17.62,17.87,17.62,17.62,22592,3.21281782055353,3.25840263639566,3.21281782055353,3.21281782055353,123900.906379876,0.0,1.0
1990-06-20,17.87,17.87,17.62,17.62,35008,3.25840263639566,3.25840263639566,3.21281782055353,3.21281782055353,191993.755778448,0.0,1.0
1990-06-21,17.87,17.87,17.62,17.62,29184,3.25840263639566,3.25840263639566,3.21281782055353,3.21281782055353,160053.295493551,0.0,1.0
1990-06-22,17.62,17.87,17.62,17.62,104192,3.21281782055353,3.25840263639566,3.21281782055353,3.21281782055353,571418.344437502,0.0,1.0
1990-06-25,17.62,17.87,17.5,17.62,85248,3.21281782055353,3.25840263639566,3.19093710894931,3.21281782055353,467524.099994319,0.0,1.0
1990-06-26,17.62,17.62,17.25,17.62,26816,3.21281782055353,3.21281782055353,3.14535229310717,3.21281782055353,147066.514938153,0.0,1.0
1990-06-27,17.5,17.62,17.25,17.62,12864,3.19093710894931,3.21281782055353,3.14535229310717,3.21281782055353,70549.8078820256,0.0,1.0
1990-06-28,17.25,17.5,17.25,17.5,4672,3.14535229310717,3.19093710894931,3.14535229310717,3.19093710894931,25622.5670417307,0.0,1.0
1990-06-29,17.25,17.5,17.25,17.5,12864,3.14535229310717,3.19093710894931,3.14535229310717,3.19093710894931,70549.8078820258,0.0,1.0
1990-07-02,17.5,17.5,17.25,17.25,47488,3.19093710894931,3.19093710894931,3.14535229310717,3.14535229310717,260437.599246085,0.0,1.0
1990-07-03,15.5,16.0,15.5,15.5,34560,2.82625858221224,2.91742821389651,2.82625858221224,2.82625858221224,189536.797294995,0.0,1.0
1990-07-05,15.75,15.75,15.5,15.75,14080,2.87184339805438,2.87184339805438,2.82625858221224,2.87184339805438,77218.6951942568,0.0,1.0
1990-07-06,15.62,15.75,15.5,15.5,77760,2.84813929381647,2.87184339805438,2.82625858221224,2.82625858221224,426457.793913737,0.0,1.0
1990-07-09,15.5,16.0,15.5,15.75,20992,2.82625858221224,2.91742821389651,2.82625858221224,2.87184339805438,115126.054653256,0.0,1.0
1990-07-10,15.62,16.0,15.5,15.62,41856,2.84813929381647,2.91742821389651,2.82625858221224,2.84813929381647,229550.121168382,0.0,1.0
1990-07-11,15.62,15.75,15.5,15.75,67072,2.84813929381647,2.87184339805438,2.82625858221224,2.87184339805438,367841.784379915,0.0,1.0
1990-07-12,15.62,15.62,15.5,15.62,50496,2.84813929381647,2.84813929381647,2.82625858221224,2.84813929381647,276934.32049213,0.0,1.0
1990-07-13,15.25,15.62,15.25,15.5,22080,2.78067376637011,2.84813929381647,2.78067376637011,2.82625858221224,121092.953827357,0.0,1.0
1990-07-16,15.0,15.5,15.0,15.5,35200,2.73508895052798,2.82625858221224,2.73508895052798,2.82625858221224,193046.737985642,0.0,1.0
1990-07-17,15.0,15.5,15.0,15.5,52992,2.73508895052798,2.82625858221224,2.73508895052798,2.82625858221224,290623.089185658,0.0,1.0
1990-07-18,14.87,15.25,14.5,15.25,116608,2.71138484629007,2.78067376637011,2.64391931884371,2.78067376637011,639511.193836073,0.0,1.0
1990-07-19,15.0,15.0,14.75,15.0,96448,2.73508895052798,2.73508895052798,2.68950413468584,2.73508895052798,528948.06208066,0.0,1.0
1990-07-20,14.5,15.0,14.5,15.0,77760,2.64391931884371,2.73508895052798,2.64391931884371,2.73508895052798,426457.793913737,0.0,1.0
1990-07-23,14.75,15.0,14.5,14.5,63168,2.68950413468584,2.73508895052798,2.64391931884371,2.64391931884371,346431.146166962,0.0,1.0
1990-07-24,14.5,14.75,14.25,14.75,69440,2.64391931884371,2.68950413468584,2.59833450300158,2.68950413468584,380828.564935313,0.0,1.0
1990-07-25,14.62,14.75,14.5,14.75,48064,2.66580003044794,2.68950413468584,2.64391931884371,2.68950413468584,263596.545867668,0.0,1.0
1990-07-26,14.5,14.75,14.5,14.62,19968,2.64391931884371,2.68950413468584,2.64391931884371,2.66580003044794,109510.149548219,0.0,1.0
1990-07-27,13.75,14.5,13.75,14.5,218816,2.50716487131731,2.64391931884371,2.50716487131731,2.64391931884371,1200048.72213257,0.0,1.0
1990-07-30,14.25,14.25,13.75,14.25,45440,2.59833450300158,2.59833450300158,2.50716487131731,2.59833450300158,249205.789036011,0.0,1.0
1990-07-31,14.25,14.25,13.75,14.25,117440,2.59833450300158,2.59833450300158,2.50716487131731,2.59833450300158,644074.116733916,0.0,1.0
1990-08-01,13.75,14.25,13.75,14.25,138112,2.50716487131731,2.59833450300158,2.50716487131731,2.59833450300158,757445.201041849,0.0,1.0
1990-08-02,13.87,13.87,13.5,13.87,151104,2.52904558292154,2.52904558292154,2.46158005547518,2.52904558292154,828696.997062002,0.0,1.0
1990-08-03,13.5,13.87,13.12,13.87,147392,2.46158005547518,2.52904558292154,2.39229113539514,2.52904558292154,808339.341056244,0.0,1.0
1990-08-06,13.37,13.5,13.0,13.5,171456,2.43787595123727,2.46158005547518,2.37041042379091,2.46158005547518,940313.111024611,0.0,1.0
1990-08-07,13.62,13.62,13.37,13.5,54272,2.4834607670794,2.4834607670794,2.43787595123727,2.46158005547518,297642.970566954,0.0,1.0
1990-08-08,13.62,13.75,13.37,13.62,39296,2.4834607670794,2.50716487131731,2.43787595123727,2.4834607670794,215510.35840579,0.0,1.0
1990-08-09,13.5,13.62,13.37,13.62,168128,2.46158005547518,2.4834607670794,2.43787595123727,2.4834607670794,922061.419433241,0.0,1.0
1990-08-10,13.5,13.75,13.25,13.75,31040,2.46158005547518,2.50716487131731,2.41599523963305,2.50716487131731,170232.12349643,0.0,1.0
1990-08-13,13.5,13.5,13.25,13.5,32832,2.46158005547518,2.46158005547518,2.41599523963305,2.46158005547518,180059.957430245,0.0,1.0
1990-08-14,13.5,13.5,13.25,13.5,43200,2.46158005547518,2.46158005547518,2.41599523963305,2.46158005547518,236920.996618743,0.0,1.0
1990-08-15,13.37,13.5,13.25,13.5,59712,2.43787595123727,2.46158005547518,2.41599523963305,2.46158005547518,327477.466437462,0.0,1.0
1990-08-16,12.87,13.37,12.75,13.25,175744,2.346706319553,2.43787595123727,2.32482560794878,2.41599523963305,963829.713651955,0.0,1.0
1990-08-17,12.5,12.87,12.25,12.75,110272,2.27924079210665,2.346706319553,2.23365597626451,2.32482560794878,604762.780998657,0.0,1.0
1990-08-20,12.75,12.75,12.25,12.5,97984,2.32482560794878,2.32482560794878,2.23365597626451,2.27924079210665,537371.919738216,0.0,1.0
1990-08-21,12.5,12.75,12.5,12.75,195008,2.27924079210665,2.32482560794878,2.27924079210665,2.32482560794878,1069478.92844046,0.0,1.0
1990-08-22,12.5,12.75,12.5,12.5,117696,2.27924079210665,2.32482560794878,2.27924079210665,2.27924079210665,645478.093010174,0.0,1.0
1990-08-23,12.62,12.75,12.37,12.5,127296,2.30112150371087,2.32482560794878,2.25553668786874,2.27924079210665,698127.203369896,0.0,1.0
1990-08-24,12.62,12.75,12.5,12.75,150016,2.30112150371087,2.32482560794878,2.27924079210665,2.32482560794878,822730.097887902,0.0,1.0
1990-08-27,12.75,13.0,12.62,12.75,471680,2.32482560794878,2.37041042379091,2.30112150371087,2.32482560794878,2586826.28900761,0.0,1.0
1990-08-28,12.87,12.87,12.62,12.87,208640,2.346706319553,2.346706319553,2.30112150371087,2.346706319553,1144240.66515126,0.0,1.0
1990-08-29,12.75,12.87,12.62,12.87,236544,2.32482560794878,2.346706319553,2.30112150371087,2.346706319553,1297274.07926352,0.0,1.0
1990-08-30,12.62,12.87,12.62,12.87,60800,2.30112150371087,2.346706319553,2.30112150371087,2.346706319553,333444.365611564,0.0,1.0
1990-08-31,12.87,12.87,12.62,12.62,74880,2.346706319553,2.346706319553,2.30112150371087,2.30112150371087,410663.060805822,0.0,1.0
1990-09-04,12.87,12.87,12.62,12.87,146752,2.38317417222671,2.38317417222671,2.336880967638,2.38317417222671,792513.724767041,0.2,1.0
1990-09-05,13.0,13.0,12.75,12.87,84544,2.40724663861284,2.40724663861284,2.36095343402413,2.38317417222671,456568.090020611,0.0,1.0
1990-09-06,13.0,13.0,12.75,12.75,51456,2.40724663861284,2.40724663861284,2.36095343402413,2.36095343402413,277880.957135936,0.0,1.0
1990-09-07,13.0,13.0,12.75,13.0,86720,2.40724663861284,2.40724663861284,2.36095343402413,2.40724663861284,468319.274775116,0.0,1.0
1990-09-10,13.0,13.0,12.87,13.0,107328,2.40724663861284,2.40724663861284,2.38317417222671,2.40724663861284,579609.906861896,0.0,1.0
1990-09-11,12.87,13.0,12.75,13.0,79360,2.38317417222671,2.40724663861284,2.36095343402413,2.40724663861284,428572.620458409,0.0,1.0
1990-09-12,12.87,12.87,12.75,12.75,37184,2.38317417222671,2.38317417222671,2.36095343402413,2.36095343402413,200807.010069625,0.0,1.0
1990-09-13,12.87,12.87,12.62,12.87,275136,2.38317417222671,2.38317417222671,2.336880967638,2.38317417222671,1485833.62528282,0.0,1.0
1990-09-14,12.75,12.75,12.5,12.75,66432,2.36095343402413,2.36095343402413,2.31466022943542,2.36095343402413,358756.75809341,0.0,1.0
1990-09-17,12.37,12.75,12.25,12.5,394112,2.29058776304929,2.36095343402413,2.26836702484671,2.31466022943542,2128346.93288942,0.0,1.0
1990-09-18,12.25,12.5,12.0,12.5,132224,2.26836702484671,2.31466022943542,2.22207382025801,2.31466022943542,714057.285376672,0.0,1.0
1990-09-19,12.25,12.25,12.0,12.25,28288,2.26836702484671,2.26836702484671,2.22207382025801,2.26836702484671,152765.401808562,0.0,1.0
1990-09-20,12.0,12.25,11.75,12.0,149568,2.22207382025801,2.26836702484671,2.1757806156693,2.22207382025801,807721.140331692,0.0,1.0
1990-09-21,12.0,12.0,11.75,12.0,68416,2.22207382025801,2.22207382025801,2.1757806156693,2.22207382025801,369471.073604869,0.0,1.0
1990-09-24,11.0,12.0,10.5,11.75,144832,2.03690100190317,2.22207382025801,1.94431459272575,2.1757806156693,782145.032336596,0.0,1.0
1990-09-25,11.0,11.25,10.75,10.75,184000,2.03690100190317,2.08319420649188,1.99060779731446,1.99060779731446,993666.357917682,0.0,1.0
1990-09-26,11.12,11.12,10.75,11.12,99328,2.05912174010575,2.05912174010575,1.99060779731446,2.05912174010575,536407.021735041,0.0,1.0
1990-09-27,10.75,11.12,10.5,11.12,184320,1.99060779731446,2.05912174010575,1.94431459272575,2.05912174010575,995394.473322757,0.0,1.0
1990-09-28,10.62,11.0,10.5,10.75,185664,1.96653533092833,2.03690100190317,1.94431459272575,1.99060779731446,1002652.55802407,0.0,1.0
1990-10-01,11.0,11.12,10.5,11.0,153088,2.03690100190317,2.05912174010575,1.94431459272575,2.03690100190317,826730.409787511,0.0,1.0
1990-10-02,10.75,11.25,10.75,11.12,372160,1.99060779731446,2.08319420649188,1.99060779731446,2.05912174010575,2009798.21610133,0.0,1.0
1990-10-03,10.87,11.0,10.75,11.0,295872,2.01282853551704,2.03690100190317,1.99060779731446,2.03690100190317,1597815.50353163,0.0,1.0
1990-10-04,10.87,10.87,10.75,10.87,260224,2.01282853551704,2.01282853551704,1.99060779731446,2.01282853551704,1405303.44740636,0.0,1.0
1990-10-05,10.5,10.87,10.5,10.87,116160,1.94431459272575,2.01282853551704,1.94431459272575,2.01282853551704,627305.892041946,0.0,1.0
1990-10-08,10.75,10.75,10.5,10.62,183360,1.99060779731446,1.99060779731446,1.94431459272575,1.96653533092833,990210.127107534,0.0,1.0
1990-10-09,10.75,10.75,10.5,10.75,63808,1.99060779731446,1.99060779731446,1.94431459272575,1.99060779731446,344586.211771802,0.0,1.0
1990-10-10,10.5,10.75,10.5,10.75,261696,1.94431459272575,1.99060779731446,1.94431459272575,1.99060779731446,1413252.77826971,0.0,1.0
1990-10-11,10.25,10.75,10.25,10.75,279552,1.89802138813705,1.99060779731446,1.89802138813705,1.99060779731446,1509681.61787284,0.0,1.0
1990-10-12,10.75,10.75,10.25,10.25,121984,1.99060779731446,1.99060779731446,1.89802138813705,1.89802138813705,658757.592414297,0.0,1.0
1990-10-15,10.62,10.75,10.62,10.75,195968,1.96653533092833,1.99060779731446,1.96653533092833,1.99060779731446,1058297.87406746,0.0,1.0
1990-10-16,10.5,10.75,10.5,10.75,88768,1.94431459272575,1.99060779731446,1.94431459272575,1.99060779731446,479379.213367592,0.0,1.0
1990-10-17,10.37,10.62,10.37,10.5,88512,1.92024212633963,1.96653533092833,1.92024212633963,1.94431459272575,477996.72104353,0.0,1.0
1990-10-18,10.25,10.5,9.12,10.37,1564800,1.89802138813705,1.94431459272575,1.68877610339608,1.92024212633963,8450484.33081296,0.0,1.0
1990-10-19,10.5,10.62,10.0,10.25,210112,1.94431459272575,1.96653533092833,1.85172818354834,1.89802138813705,1134680.57497174,0.0,1.0
1990-10-22,11.0,11.25,10.25,10.25,148032,2.03690100190317,2.08319420649188,1.89802138813705,1.89802138813705,799426.186387338,0.0,1.0
1990-10-23,11.25,11.25,10.75,10.87,211776,2.08319420649188,2.08319420649188,1.99060779731446,2.01282853551704,1143666.77507812,0.0,1.0
1990-10-24,11.0,11.25,10.75,10.75,142784,2.03690100190317,2.08319420649188,1.99060779731446,1.99060779731446,771085.093744121,0.0,1.0
1990-10-25,11.25,11.25,11.0,11.12,36096,2.08319420649188,2.08319420649188,2.03690100190317,2.05912174010575,194931.417692373,0.0,1.0
1990-10-26,11.0,11.25,11.0,11.0,158208,2.03690100190317,2.08319420649188,2.03690100190317,2.03690100190317,854380.256268699,0.0,1.0
1990-10-29,11.25,11.37,11.0,11.25,40384,2.08319420649188,2.10541494469446,2.03690100190317,2.08319420649188,218088.164120368,0.0,1.0
1990-10-30,11.0,11.25,11.0,11.0,63040,2.03690100190317,2.08319420649188,2.03690100190317,2.03690100190317,340438.734799623,0.0,1.0
1990-10-31,11.5,11.5,11.0,11.0,87552,2.12948741108059,2.12948741108059,2.03690100190317,2.03690100190317,472812.374828308,0.0,1.0
1990-11-01,11.5,11.5,11.0,11.5,81792,2.12948741108059,2.12948741108059,2.03690100190317,2.12948741108059,441706.297536972,0.0,1.0
1990-11-02,11.5,11.5,11.0,11.5,33600,2.12948741108059,2.12948741108059,2.03690100190317,2.12948741108059,181452.117532794,0.0,1.0
1990-11-05,11.25,11.5,11.25,11.25,109312,2.08319420649188,2.12948741108059,2.08319420649188,2.08319420649188,590324.222373356,0.0,1.0
1990-11-06,11.25,11.75,11.25,11.75,214016,2.08319420649188,2.1757806156693,2.08319420649188,2.1757806156693,1155763.58291364,0.0,1.0
1990-11-07,11.5,11.5,11.25,11.5,50688,2.12948741108059,2.12948741108059,2.08319420649188,2.12948741108059,273733.480163757,0.0,1.0
1990-11-08,11.37,11.5,11.25,11.5,84032,2.10541494469446,2.12948741108059,2.08319420649188,2.12948741108059,453803.105372492,0.0,1.0
1990-11-09,11.75,11.75,11.37,11.37,79296,2.1757806156693,2.1757806156693,2.10541494469446,2.10541494469446,428226.997377393,0.0,1.0
1990-11-12,12.0,12.0,11.5,11.75,52800,2.22207382025801,2.22207382025801,2.12948741108059,2.1757806156693,285139.041837247,0.0,1.0
1990-11-13,12.0,12.0,11.75,11.75,193280,2.22207382025801,2.22207382025801,2.1757806156693,2.1757806156693,1043781.70466483,0.0,1.0
1990-11-14,12.25,12.25,11.75,12.0,62016,2.26836702484671,2.26836702484671,2.1757806156693,2.22207382025801,334908.765503386,0.0,1.0
1990-11-15,12.25,12.25,11.75,12.25,89088,2.26836702484671,2.26836702484671,2.1757806156693,2.26836702484671,481107.328772666,0.0,1.0
1990-11-16,12.0,12.25,11.75,12.0,106496,2.22207382025801,2.26836702484671,2.1757806156693,2.22207382025801,575116.806808702,0.0,1.0
1990-11-19,12.0,12.25,11.5,12.25,172160,2.22207382025801,2.26836702484671,2.12948741108059,2.26836702484671,929726.087929933,0.0,1.0
1990-11-20,11.87,12.0,11.5,12.0,49024,2.19800135387188,2.22207382025801,2.12948741108059,2.22207382025801,264747.280057371,0.0,1.0
1990-11-21,11.87,12.0,11.62,11.62,89024,2.19800135387188,2.22207382025801,2.15170814928317,2.15170814928317,480761.70569165,0.0,1.0
1990-11-23,11.87,11.87,11.62,11.62,45824,2.19800135387188,2.19800135387188,2.15170814928317,2.15170814928317,247466.126006629,0.0,1.0
1990-11-26,11.75,11.87,11.62,11.87,125312,2.1757806156693,2.19800135387188,2.15170814928317,2.19800135387188,676729.992627067,0.0,1.0
1990-11-27,11.87,11.87,11.62,11.87,54656,2.19800135387188,2.19800135387188,2.15170814928317,2.19800135387188,295162.111186678,0.0,1.0
1990-11-28,11.87,11.87,11.62,11.75,82560,2.19800135387188,2.19800135387188,2.15170814928317,2.1757806156693,445853.77450915,0.0,1.0
1990-11-29,11.87,11.87,11.62,11.62,99584,2.19800135387188,2.19800135387188,2.15170814928317,2.15170814928317,537789.514059099,0.0,1.0
1990-11-30,11.87,11.87,11.62,11.87,28288,2.19800135387188,2.19800135387188,2.15170814928317,2.19800135387188,152765.401808562,0.0,1.0
1990-12-03,11.87,11.87,11.62,11.75,30400,2.19800135387188,2.19800135387188,2.15170814928317,2.1757806156693,164170.963482051,0.0,1.0
1990-12-04,11.87,11.87,11.62,11.87,84608,2.23503591754284,2.23503591754284,2.18796270950698,2.23503591754284,449342.649090001,0.2,1.0
1990-12-05,12.62,12.62,11.75,11.87,358016,2.37625554165044,2.37625554165044,2.21244077768563,2.23503591754284,1901378.80409187,0.0,1.0
1990-12-06,12.25,12.75,12.25,12.75,208640,2.30658719375736,2.40073360982909,2.30658719375736,2.40073360982909,1108061.29805855,0.0,1.0
1990-12-07,12.25,12.5,12.0,12.5,127104,2.30658719375736,2.35366040179322,2.25951398572149,2.35366040179322,675033.661946096,0.0,1.0
1990-12-10,12.25,12.5,12.25,12.25,143104,2.30658719375736,2.35366040179322,2.30658719375736,2.30658719375736,760007.687870831,0.0,1.0
1990-12-11,12.37,12.5,12.12,12.5,171648,2.32918233361457,2.35366040179322,2.28210912557871,2.35366040179322,911601.35012056,0.0,1.0
1990-12-12,12.25,12.5,12.25,12.25,99072,2.30658719375736,2.35366040179322,2.30658719375736,2.30658719375736,526159.16852596,0.0,1.0
1990-12-13,12.5,12.5,12.25,12.25,83392,2.35366040179322,2.35366040179322,2.30658719375736,2.30658719375736,442884.62311972,0.0,1.0
1990-12-14,12.25,12.5,12.25,12.5,219200,2.30658719375736,2.35366040179322,2.30658719375736,2.35366040179322,1164144.15516887,0.0,1.0
1990-12-17,12.25,12.5,12.25,12.25,66944,2.30658719375736,2.35366040179322,2.30658719375736,2.30658719375736,355531.324469092,0.0,1.0
1990-12-18,12.37,12.5,12.0,12.5,246720,2.32918233361457,2.35366040179322,2.25951398572149,2.35366040179322,1310299.47975942,0.0,1.0
1990-12-19,12.25,12.37,12.12,12.37,182784,2.30658719375736,2.32918233361457,2.28210912557871,2.32918233361457,970743.272164174,0.0,1.0
1990-12-20,12.25,12.25,11.87,12.12,77824,2.30658719375736,2.30658719375736,2.23503591754284,2.28210912557871,413313.662097912,0.0,1.0
1990-12-21,12.12,12.25,12.0,12.25,154176,2.28210912557871,2.30658719375736,2.25951398572149,2.30658719375736,818809.713810748,0.0,1.0
1990-12-24,12.0,12.12,11.75,12.0,21504,2.25951398572149,2.28210912557871,2.21244077768563,2.25951398572149,114205.090842844,0.0,1.0
1990-12-26,11.5,12.0,11.12,12.0,102464,2.16536756964976,2.25951398572149,2.09381629343525,2.25951398572149,544173.662022006,0.0,1.0
1990-12-27,11.25,11.37,11.0,11.0,187072,2.1182943616139,2.14088950147111,2.07122115357804,2.07122115357804,993516.311112004,0.0,1.0
1990-12-28,11.37,11.5,11.0,11.25,171520,2.14088950147111,2.16536756964976,2.07122115357804,2.1182943616139,910921.557913164,0.0,1.0
1990-12-31,11.12,11.5,11.12,11.12,86400,2.09381629343525,2.16536756964976,2.09381629343525,2.09381629343525,458859.73999357,0.0,1.0
1991-01-02,11.37,11.5,11.12,11.5,112384,2.14088950147111,2.16536756964976,2.09381629343525,2.16536756964976,596857.558095342,0.0,1.0
1991-01-03,11.37,11.5,11.25,11.5,81920,2.14088950147111,2.16536756964976,2.1182943616139,2.16536756964976,435067.012734645,0.0,1.0
1991-01-04,11.5,11.5,11.25,11.25,25664,2.16536756964976,2.16536756964976,2.1182943616139,2.1182943616139,136298.337583276,0.0,1.0
1991-01-07,11.25,11.5,11.25,11.5,59264,2.1182943616139,2.16536756964976,2.1182943616139,2.16536756964976,314743.792025219,0.0,1.0
1991-01-08,11.25,11.37,11.25,11.37,46208,2.1182943616139,2.14088950147111,2.1182943616139,2.14088950147111,245404.986870635,0.0,1.0
1991-01-09,11.75,12.0,11.25,11.5,76352,2.21244077768563,2.25951398572149,2.1182943616139,2.16536756964976,405496.051712836,0.0,1.0
1991-01-10,11.75,12.0,11.75,12.0,67648,2.21244077768563,2.25951398572149,2.21244077768563,2.25951398572149,359270.18160978,0.0,1.0
1991-01-11,11.75,12.0,11.75,12.0,43648,2.21244077768563,2.25951398572149,2.21244077768563,2.25951398572149,231809.142722678,0.0,1.0
1991-01-14,11.75,11.87,11.5,11.75,77888,2.21244077768563,2.23503591754284,2.16536756964976,2.21244077768563,413653.558201611,0.0,1.0
1991-01-15,12.12,12.12,11.62,11.62,23232,2.28210912557871,2.28210912557871,2.18796270950698,2.18796270950698,123382.285642715,0.0,1.0
1991-01-16,11.75,12.12,11.62,11.75,87040,2.21244077768563,2.28210912557871,2.18796270950698,2.21244077768563,462258.701030559,0.0,1.0
1991-01-17,12.25,12.5,12.0,12.25,133952,2.30658719375736,2.35366040179322,2.25951398572149,2.30658719375736,711402.545041883,0.0,1.0
1991-01-18,12.25,12.25,11.87,12.25,142720,2.30658719375736,2.30658719375736,2.23503591754284,2.30658719375736,757968.311248638,0.0,1.0
1991-01-21,12.12,12.25,11.87,12.25,32832,2.28210912557871,2.30658719375736,2.23503591754284,2.30658719375736,174366.701197557,0.0,1.0
1991-01-22,12.12,12.25,11.87,12.12,227392,2.28210912557871,2.30658719375736,2.23503591754284,2.28210912557871,1207650.85644234,0.0,1.0
1991-01-23,12.5,12.5,12.0,12.0,479744,2.35366040179322,2.35366040179322,2.25951398572149,2.25951398572149,2547861.19332726,0.0,1.0
1991-01-24,13.0,13.0,12.25,12.5,319040,2.44780681786495,2.44780681786495,2.30658719375736,2.35366040179322,1694382.07693922,0.0,1.0
1991-01-25,12.75,13.5,12.75,13.0,314944,2.40073360982909,2.54195323393668,2.40073360982909,2.44780681786495,1672628.72630249,0.0,1.0
1991-01-28,13.12,13.12,12.75,12.87,42624,2.47040195772217,2.47040195772217,2.40073360982909,2.4233287496863,226370.805063494,0.0,1.0
1991-01-29,12.75,13.12,12.75,13.12,132096,2.40073360982909,2.47040195772217,2.40073360982909,2.47040195772217,701545.558034613,0.0,1.0
1991-01-30,13.0,13.0,12.75,13.0,139776,2.44780681786495,2.44780681786495,2.40073360982909,2.44780681786495,742333.090478487,0.0,1.0
1991-01-31,12.75,13.0,12.75,13.0,57152,2.40073360982909,2.44780681786495,2.40073360982909,2.44780681786495,303527.220603154,0.0,1.0
1991-02-01,13.12,13.12,12.75,12.75,104256,2.47040195772217,2.47040195772217,2.40073360982909,2.40073360982909,553690.752925574,0.0,1.0
1991-02-04,13.25,13.5,13.0,13.12,438720,2.49488002590082,2.54195323393668,2.44780681786495,2.47040195772217,2329987.79085624,0.0,1.0
1991-02-05,14.0,14.12,13.37,13.62,209280,2.63609965000841,2.65869478986562,2.51747516575803,2.56454837379389,1111460.25909554,0.0,1.0
1991-02-06,14.37,14.75,13.87,13.87,289920,2.70576799790149,2.777319274116,2.61162158182976,2.61162158182976,1539729.3497562,0.0,1.0
1991-02-07,14.5,14.62,14.25,14.5,179392,2.73024606608014,2.75284120593735,2.68317285804427,2.73024606608014,952728.778668131,0.0,1.0
1991-02-08,14.37,14.5,14.0,14.5,194624,2.70576799790149,2.73024606608014,2.63609965000841,2.73024606608014,1033624.05134848,0.0,1.0
1991-02-11,14.25,14.5,14.12,14.5,115776,2.68317285804427,2.73024606608014,2.65869478986562,2.73024606608014,614872.051591385,0.0,1.0
1991-02-12,14.5,14.75,14.37,14.37,123200,2.73024606608014,2.777319274116,2.70576799790149,2.70576799790149,654299.999620461,0.0,1.0
1991-02-13,15.12,15.12,14.5,14.75,145728,2.84698762200908,2.84698762200908,2.73024606608014,2.777319274116,773943.428122489,0.0,1.0
1991-02-14,14.75,15.12,14.75,14.87,220416,2.777319274116,2.84698762200908,2.777319274116,2.79991441397322,1170602.18113915,0.0,1.0
1991-02-15,15.12,15.12,14.75,15.0,100672,2.84698762200908,2.84698762200908,2.777319274116,2.82439248215187,534656.571118434,0.0,1.0
1991-02-19,14.62,15.12,14.5,15.12,99328,2.75284120593735,2.84698762200908,2.73024606608014,2.84698762200908,527518.752940757,0.0,1.0
1991-02-20,14.37,14.75,13.87,14.5,179392,2.70576799790149,2.777319274116,2.61162158182976,2.73024606608014,952728.778668131,0.0,1.0
1991-02-21,14.5,14.75,14.25,14.25,59200,2.73024606608014,2.777319274116,2.68317285804427,2.68317285804427,314403.89592152,0.0,1.0
1991-02-22,14.5,15.0,14.37,14.62,41344,2.73024606608014,2.82439248215187,2.70576799790149,2.75284120593735,219572.882989516,0.0,1.0
1991-02-25,14.62,15.0,14.5,14.75,70464,2.75284120593735,2.82439248215187,2.73024606608014,2.777319274116,374225.610172534,0.0,1.0
1991-02-26,15.0,15.0,14.5,14.5,48320,2.82439248215187,2.82439248215187,2.73024606608014,2.73024606608014,256621.5582927,0.0,1.0
1991-02-27,15.37,15.5,14.75,15.0,224896,2.89406083004495,2.91853889822359,2.777319274116,2.82439248215187,1194394.90839808,0.0,1.0
1991-02-28,15.5,15.5,15.25,15.5,51648,2.91853889822359,2.91853889822359,2.87146569018773,2.91853889822359,274296.155685046,0.0,1.0
1991-03-01,15.5,15.5,15.25,15.5,89024,2.91853889822359,2.91853889822359,2.87146569018773,2.91853889822359,472795.480245228,0.0,1.0
1991-03-04,15.5,15.75,15.37,15.5,68608,2.91853889822359,2.96561210625946,2.89406083004495,2.91853889822359,364368.623165265,0.0,1.0
1991-03-05,15.75,16.0,15.25,15.37,205632,3.00327067268815,3.05094163574669,2.90792874657107,2.93081080883917,1078392.31057423,0.2,1.0
1991-03-06,15.75,16.12,15.75,15.87,169984,3.00327067268815,3.07382369801479,3.00327067268815,3.02615273495625,891444.126014677,0.0,1.0
1991-03-07,16.0,16.0,15.62,15.75,61376,3.05094163574669,3.05094163574669,2.97848177189771,3.00327067268815,321873.086162679,0.0,1.0
1991-03-08,16.0,16.5,15.87,16.0,166336,3.05094163574669,3.14628356186378,3.02615273495625,3.05094163574669,872312.983250056,0.0,1.0
1991-03-11,16.12,16.5,16.0,16.25,140544,3.07382369801479,3.14628356186378,3.05094163574669,3.09861259880524,737052.447563341,0.0,1.0
1991-03-12,16.12,16.5,16.12,16.12,56768,3.07382369801479,3.14628356186378,3.07382369801479,3.07382369801479,297707.432144209,0.0,1.0
1991-03-13,16.25,16.5,16.12,16.37,45312,3.09861259880524,3.14628356186378,3.07382369801479,3.12149466107334,237628.931181623,0.0,1.0
1991-03-14,16.12,16.5,16.12,16.5,184320,3.07382369801479,3.14628356186378,3.07382369801479,3.14628356186378,966626.160738808,0.0,1.0
1991-03-15,15.62,16.25,15.62,16.25,108416,2.97848177189771,3.09861259880524,2.97848177189771,3.09861259880524,568564.137601228,0.0,1.0
1991-03-18,15.5,15.75,15.25,15.62,52608,2.95559970962961,3.00327067268815,2.90792874657107,2.97848177189771,275891.216710868,0.0,1.0
1991-03-19,14.75,15.12,14.75,15.12,65216,2.81258682045398,2.88313984578062,2.81258682045398,2.88313984578062,342011.131178071,0.0,1.0
1991-03-20,14.87,15.0,14.62,15.0,113856,2.83546888272208,2.86025778351252,2.78779791966354,2.86025778351252,597093.034706368,0.0,1.0
1991-03-21,14.75,15.0,14.75,15.0,49408,2.81258682045398,2.86025778351252,2.81258682045398,2.86025778351252,259109.512531375,0.0,1.0
1991-03-22,14.62,15.0,14.62,14.87,57344,2.78779791966354,2.86025778351252,2.78779791966354,2.83546888272208,300728.138896518,0.0,1.0
1991-03-25,15.37,15.75,14.87,15.0,84032,2.93081080883917,3.00327067268815,2.83546888272208,2.86025778351252,440687.55175349,0.0,1.0
1991-03-26,15.87,15.87,15.5,15.75,53632,3.02615273495625,3.02615273495625,2.95559970962961,3.00327067268815,281261.362048306,0.0,1.0
1991-03-27,15.87,16.0,15.75,15.75,60416,3.02615273495625,3.05094163574669,3.00327067268815,3.00327067268815,316838.574908831,0.0,1.0
1991-03-28,16.25,16.25,15.87,15.87,70656,3.09861259880524,3.09861259880524,3.02615273495625,3.02615273495625,370540.028283209,0.0,1.0
1991-04-01,15.62,16.0,15.25,15.87,256128,2.97848177189771,3.05094163574669,2.90792874657107,3.02615273495625,1343207.60252663,0.0,1.0
1991-04-02,15.75,15.75,15.25,15.25,80512,3.00327067268815,3.00327067268815,2.90792874657107,2.90792874657107,422227.677156048,0.0,1.0
1991-04-03,15.5,15.87,15.37,15.37,35584,2.95559970962961,3.02615273495625,2.93081080883917,2.93081080883917,186612.550475964,0.0,1.0
1991-04-04,15.62,15.87,15.5,15.5,93952,2.97848177189771,3.02615273495625,2.95559970962961,2.95559970962961,492710.834709919,0.0,1.0
1991-04-05,15.62,15.87,15.62,15.87,12864,2.97848177189771,3.02615273495625,2.97848177189771,3.02615273495625,67462.4508015625,0.0,1.0
1991-04-08,15.87,15.87,15.5,15.87,97728,3.02615273495625,3.02615273495625,2.95559970962961,3.02615273495625,512513.245641722,0.0,1.0
1991-04-09,15.62,15.87,15.5,15.87,22592,2.97848177189771,3.02615273495625,2.95559970962961,3.02615273495625,118478.831507222,0.0,1.0
1991-04-10,15.75,16.0,15.5,15.75,69056,3.00327067268815,3.05094163574669,2.95559970962961,3.00327067268815,362149.176193463,0.0,1.0
1991-04-11,15.5,16.0,15.5,16.0,83904,2.95559970962961,3.05094163574669,2.95559970962961,3.05094163574669,440016.283586311,0.0,1.0
1991-04-12,15.37,15.75,15.37,15.37,37184,2.93081080883917,3.00327067268815,2.93081080883917,2.93081080883917,195003.40256571,0.0,1.0
1991-04-15,15.5,15.75,15.37,15.75,102272,2.95559970962961,3.00327067268815,2.93081080883917,3.00327067268815,536343.265576601,0.0,1.0
1991-04-16,15.75,15.75,15.37,15.37,157760,3.00327067268815,3.00327067268815,2.93081080883917,2.93081080883917,827338.016049013,0.0,1.0
1991-04-17,16.0,16.0,15.62,15.62,102528,3.05094163574669,3.05094163574669,2.97848177189771,2.97848177189771,537685.801910962,0.0,1.0
1991-04-18,16.0,16.0,15.62,15.75,123584,3.05094163574669,3.05094163574669,2.97848177189771,3.00327067268815,648109.415412027,0.0,1.0
1991-04-19,16.0,16.0,15.75,15.75,70208,3.05094163574669,3.05094163574669,3.00327067268815,3.00327067268815,368190.58969808,0.0,1.0
1991-04-22,15.75,16.0,15.5,15.75,115456,3.00327067268815,3.05094163574669,2.95559970962961,3.00327067268815,605483.886796114,0.0,1.0
1991-04-23,15.5,15.75,15.5,15.5,56768,2.95559970962961,3.00327067268815,2.95559970962961,2.95559970962961,297707.432144209,0.0,1.0
1991-04-24,15.75,15.75,15.5,15.75,18688,3.00327067268815,3.00327067268815,2.95559970962961,3.00327067268815,98005.1524082401,0.0,1.0
1991-04-25,15.5,15.75,15.5,15.75,10816,2.95559970962961,3.00327067268815,2.95559970962961,3.00327067268815,56722.1601266869,0.0,1.0
1991-04-26,15.62,15.75,15.5,15.5,21504,2.97848177189771,3.00327067268815,2.95559970962961,2.95559970962961,112773.052086194,0.0,1.0
1991-04-29,15.75,15.87,15.5,15.5,108800,3.00327067268815,3.02615273495625,2.95559970962961,2.95559970962961,570577.942102768,0.0,1.0
1991-04-30,15.87,16.0,15.62,15.75,215488,3.02615273495625,3.05094163574669,2.97848177189771,3.00327067268815,1130079.95944707,0.0,1.0
1991-05-01,16.5,16.5,15.75,15.87,262272,3.14628356186378,3.14628356186378,3.00327067268815,3.02615273495625,1375428.47455126,0.0,1.0
1991-05-02,16.25,16.5,16.25,16.25,149440,3.09861259880524,3.14628356186378,3.09861259880524,3.09861259880524,783705.58518233,0.0,1.0
1991-05-03,16.25,16.5,16.25,16.5,58304,3.09861259880524,3.14628356186378,3.09861259880524,3.14628356186378,305762.650150365,0.0,1.0
1991-05-06,16.37,16.5,16.25,16.5,95488,3.12149466107334,3.14628356186378,3.09861259880524,3.14628356186378,500766.052716075,0.0,1.0
1991-05-07,16.37,16.62,16.37,16.37,117120,3.12149466107334,3.16916562413188,3.12149466107334,3.12149466107334,614210.372969449,0.0,1.0
1991-05-08,16.75,16.75,16.37,16.62,69696,3.19395452492232,3.19395452492232,3.12149466107334,3.16916562413188,365505.517029361,0.0,1.0
1991-05-09,16.87,16.87,16.5,16.5,99072,3.21683658719042,3.21683658719042,3.14628356186378,3.14628356186378,519561.561397108,0.0,1.0
1991-05-10,16.5,16.87,16.5,16.62,89088,3.14628356186378,3.21683658719042,3.14628356186378,3.16916562413188,467202.644357089,0.0,1.0
1991-05-13,16.75,16.87,16.5,16.5,34624,3.19395452492232,3.21683658719042,3.14628356186378,3.14628356186378,181578.039222116,0.0,1.0
1991-05-14,16.5,16.87,16.5,16.5,81792,3.14628356186378,3.21683658719042,3.14628356186378,3.14628356186378,428940.358827845,0.0,1.0
1991-05-15,16.5,16.75,16.25,16.5,50048,3.14628356186378,3.19395452492232,3.09861259880524,3.14628356186378,262465.853367273,0.0,1.0
1991-05-16,16.37,16.62,16.25,16.5,16064,3.12149466107334,3.16916562413188,3.09861259880524,3.14628356186378,84244.1549810556,0.0,1.0
1991-05-17,16.37,16.62,16.37,16.62,35200,3.12149466107334,3.16916562413188,3.12149466107334,3.16916562413188,184598.745974425,0.0,1.0
1991-05-20,16.62,16.75,16.37,16.5,41216,3.16916562413188,3.19395452492232,3.12149466107334,3.14628356186378,216148.349831872,0.0,1.0
1991-05-21,16.62,16.75,16.37,16.37,127808,3.16916562413188,3.19395452492232,3.12149466107334,3.12149466107334,670261.264928957,0.0,1.0
1991-05-22,16.87,16.87,16.5,16.75,43904,3.21683658719042,3.21683658719042,3.14628356186378,3.19395452492232,230244.981342646,0.0,1.0
1991-05-23,16.87,17.25,16.75,16.87,172672,3.21683658719042,3.2892964510394,3.19395452492232,3.21683658719042,905540.757525451,0.0,1.0
1991-05-24,17.0,17.25,16.87,16.87,51520,3.24162548798086,3.2892964510394,3.21683658719042,3.21683658719042,270185.43728984,0.0,1.0
1991-05-28,17.5,17.5,17.0,17.0,69504,3.33696741409795,3.33696741409795,3.24162548798086,3.24162548798086,364498.614778591,0.0,1.0
1991-05-29,17.5,17.5,17.25,17.25,47296,3.33696741409795,3.33696741409795,3.2892964510394,3.2892964510394,248033.587772909,0.0,1.0
1991-05-30,17.25,17.5,17.25,17.5,63936,3.2892964510394,3.33696741409795,3.2892964510394,3.33696741409795,335298.449506274,0.0,1.0
1991-05-31,17.62,17.62,17.12,17.5,36736,3.35984947636605,3.35984947636605,3.26450755024896,3.33696741409795,192653.963980581,0.0,1.0
1991-06-03,17.5,17.75,17.37,17.5,107712,3.33696741409795,3.38463837715649,3.3121785133075,3.33696741409795,564872.162681739,0.0,1.0
1991-06-04,17.5,17.5,17.25,17.25,60800,3.37510418454478,3.37510418454478,3.32688841047985,3.32688841047985,315249.52766562,0.2,1.0
1991-06-05,17.5,17.75,17.25,17.5,71488,3.37510418454478,3.4233199586097,3.32688841047985,3.37510418454478,370667.076213156,0.0,1.0
1991-06-06,17.37,17.75,17.0,17.37,107072,3.35003198203102,3.4233199586097,3.27867263641493,3.35003198203102,555171.01029956,0.0,1.0
1991-06-07,17.0,17.37,17.0,17.25,8832,3.27867263641493,3.35003198203102,3.27867263641493,3.32688841047985,45794.1419135322,0.0,1.0
1991-06-10,16.62,17.37,16.62,17.0,147520,3.20538465983624,3.35003198203102,3.20538465983624,3.27867263641493,764894.906599216,0.0,1.0
1991-06-11,16.62,16.87,16.62,16.62,39680,3.20538465983624,3.25360043390117,3.20538465983624,3.20538465983624,205741.797002826,0.0,1.0
1991-06-12,16.62,16.75,16.5,16.75,63232,3.20538465983624,3.23045686235,3.18224108828508,3.23045686235,327859.508772245,0.0,1.0
1991-06-13,16.62,16.62,16.5,16.62,29760,3.20538465983624,3.20538465983624,3.18224108828508,3.20538465983624,154306.347752119,0.0,1.0
1991-06-14,17.0,17.0,16.75,16.75,76160,3.27867263641493,3.27867263641493,3.23045686235,3.23045686235,394891.513602198,0.0,1.0
1991-06-17,16.75,17.0,16.75,16.87,36096,3.23045686235,3.27867263641493,3.23045686235,3.25360043390117,187158.666950958,0.0,1.0
1991-06-18,16.62,17.0,16.62,16.75,71488,3.20538465983624,3.27867263641493,3.20538465983624,3.23045686235,370667.076213156,0.0,1.0
1991-06-19,16.87,17.0,16.62,16.62,58688,3.25360043390117,3.27867263641493,3.20538465983624,3.20538465983624,304298.75459934,0.0,1.0
1991-06-20,16.75,17.0,16.75,16.75,39232,3.23045686235,3.27867263641493,3.23045686235,3.23045686235,203418.905746343,0.0,1.0
1991-06-21,16.75,17.0,16.75,17.0,20544,3.23045686235,3.27867263641493,3.23045686235,3.27867263641493,106521.156190173,0.0,1.0
1991-06-24,16.75,17.0,16.75,16.75,64320,3.23045686235,3.27867263641493,3.23045686235,3.23045686235,333500.81610942,0.0,1.0
1991-06-25,16.62,16.87,16.62,16.62,77120,3.20538465983624,3.25360043390117,3.20538465983624,3.20538465983624,399869.137723234,0.0,1.0
1991-06-26,16.75,16.87,16.62,16.87,153472,3.23045686235,3.25360043390117,3.20538465983624,3.25360043390117,795756.17614964,0.0,1.0
1991-06-27,17.0,17.0,16.62,16.62,32384,3.27867263641493,3.27867263641493,3.20538465983624,3.20538465983624,167911.853682951,0.0,1.0
1991-06-28,17.25,17.25,16.87,17.0,114752,3.32688841047985,3.32688841047985,3.25360043390117,3.27867263641493,594992.00326785,0.0,1.0
1991-07-01,17.12,17.25,16.87,17.0,80512,3.30181620796609,3.32688841047985,3.25360043390117,3.27867263641493,417456.742950895,0.0,1.0
1991-07-02,16.87,17.12,16.75,17.12,97024,3.25360043390117,3.30181620796609,3.23045686235,3.30181620796609,503071.877832716,0.0,1.0
1991-07-03,16.75,16.87,16.5,16.75,41664,3.23045686235,3.25360043390117,3.18224108828508,3.23045686235,216028.886852967,0.0,1.0
1991-07-05,16.62,16.62,16.5,16.5,3072,3.20538465983624,3.20538465983624,3.18224108828508,3.18224108828508,15928.3971873156,0.0,1.0
1991-07-08,16.87,17.0,16.62,16.87,38016,3.25360043390117,3.27867263641493,3.20538465983624,3.25360043390117,197113.91519303,0.0,1.0
1991-07-09,17.0,17.25,16.25,16.62,115776,3.27867263641493,3.32688841047985,3.13402531422015,3.20538465983624,600301.468996954,0.0,1.0
1991-07-10,16.75,17.12,16.75,17.12,41792,3.23045686235,3.30181620796609,3.23045686235,3.30181620796609,216692.570069105,0.0,1.0
1991-07-11,16.75,17.0,16.62,16.62,61696,3.23045686235,3.27867263641493,3.20538465983624,3.20538465983624,319895.310178588,0.0,1.0
1991-07-12,16.87,16.87,16.75,16.75,28224,3.25360043390117,3.25360043390117,3.23045686235,3.23045686235,146342.149158461,0.0,1.0
1991-07-15,16.62,17.0,16.62,16.62,24320,3.20538465983624,3.27867263641493,3.20538465983624,3.20538465983624,126099.811066248,0.0,1.0
1991-07-16,17.25,17.25,16.75,17.0,199488,3.32688841047985,3.32688841047985,3.23045686235,3.27867263641493,1034350.2923513,0.0,1.0
1991-07-17,17.62,17.87,17.0,17.0,268416,3.39824775609594,3.44646353016087,3.27867263641493,3.27867263641493,1391743.7042417,0.0,1.0
1991-07-18,17.87,17.87,17.62,17.62,60096,3.44646353016087,3.44646353016087,3.39824775609594,3.39824775609594,311599.26997686,0.0,1.0
1991-07-19,17.37,17.87,17.12,17.62,211712,3.35003198203102,3.44646353016087,3.30181620796609,3.39824775609594,1097732.0394925,0.0,1.0
1991-07-22,17.62,17.75,17.25,17.25,108224,3.39824775609594,3.4233199586097,3.32688841047985,3.32688841047985,561144.159244805,0.0,1.0
1991-07-23,17.75,17.75,17.37,17.75,109632,3.4233199586097,3.4233199586097,3.35003198203102,3.4233199586097,568444.674622324,0.0,1.0
1991-07-24,17.62,17.75,17.5,17.75,211776,3.39824775609594,3.4233199586097,3.37510418454478,3.4233199586097,1098063.88110057,0.0,1.0
1991-07-25,17.75,17.75,17.5,17.5,34176,3.4233199586097,3.4233199586097,3.37510418454478,3.37510418454478,177203.418708886,0.0,1.0
1991-07-26,17.75,17.75,17.5,17.5,101056,3.4233199586097,3.4233199586097,3.37510418454478,3.37510418454478,523977.899141068,0.0,1.0
1991-07-29,18.0,18.0,17.62,17.62,107328,3.47153573267463,3.47153573267463,3.39824775609594,3.39824775609594,556498.376731837,0.0,1.0
1991-07-30,18.0,18.0,17.75,17.75,96768,3.47153573267463,3.47153573267463,3.4233199586097,3.4233199586097,501744.51140044,0.0,1.0
1991-07-31,18.37,18.75,18.0,18.0,171200,3.54289507829072,3.61618305486941,3.47153573267463,3.47153573267463,887676.301584773,0.0,1.0
1991-08-01,18.12,18.37,18.0,18.0,57280,3.49467930422579,3.54289507829072,3.47153573267463,3.47153573267463,296998.239221822,0.0,1.0
1991-08-02,18.0,18.37,18.0,18.25,50880,3.47153573267463,3.54289507829072,3.47153573267463,3.51975150673956,263814.078414914,0.0,1.0
1991-08-05,18.0,18.25,17.75,17.87,93248,3.47153573267463,3.51975150673956,3.4233199586097,3.44646353016087,483493.222956641,0.0,1.0
1991-08-06,18.0,18.12,17.75,17.75,108416,3.47153573267463,3.49467930422579,3.4233199586097,3.4233199586097,562139.684069011,0.0,1.0
1991-08-07,18.12,18.12,18.0,18.0,49664,3.49467930422579,3.49467930422579,3.47153573267463,3.47153573267463,257509.087861602,0.0,1.0
1991-08-08,18.25,18.25,18.0,18.0,195904,3.51975150673956,3.51975150673956,3.47153573267463,3.47153573267463,1015767.16229943,0.0,1.0
1991-08-09,18.0,18.25,18.0,18.25,43648,3.47153573267463,3.51975150673956,3.47153573267463,3.51975150673956,226315.976703108,0.0,1.0
1991-08-12,18.25,18.25,18.0,18.25,72768,3.51975150673956,3.51975150673956,3.47153573267463,3.51975150673956,377303.908374537,0.0,1.0
1991-08-13,18.62,18.87,18.0,18.0,329152,3.59111085235564,3.63932662642057,3.47153573267463,3.47153573267463,1706661.39029925,0.0,1.0
1991-08-14,19.37,19.37,18.75,18.75,240448,3.73575817455042,3.73575817455042,3.61618305486941,3.61618305486941,1246728.92151551,0.0,1.0
1991-08-15,19.12,19.25,18.87,19.12,182912,3.6875424004855,3.71261460299926,3.63932662642057,3.6875424004855,948403.315861412,0.0,1.0
1991-08-16,18.87,19.25,18.87,18.87,67008,3.63932662642057,3.71261460299926,3.63932662642057,3.63932662642057,347438.16364832,0.0,1.0
1991-08-19,18.37,18.75,18.25,18.25,169152,3.54289507829072,3.61618305486941,3.51975150673956,3.51975150673956,877057.370126562,0.0,1.0
1991-08-20,18.5,18.87,18.37,18.5,145920,3.56796728080448,3.63932662642057,3.54289507829072,3.56796728080448,756598.866397489,0.0,1.0
1991-08-21,19.0,19.12,18.62,18.75,112768,3.66439882893433,3.6875424004855,3.59111085235564,3.61618305486941,584704.913417709,0.0,1.0
1991-08-22,19.25,19.5,19.0,19.0,212736,3.71261460299926,3.76083037706418,3.66439882893433,3.66439882893433,1103041.5052216,0.0,1.0
1991-08-23,19.5,19.62,19.25,19.25,100416,3.76083037706418,3.78397394861535,3.71261460299926,3.71261460299926,520659.483060377,0.0,1.0
1991-08-26,19.37,19.62,19.37,19.5,166272,3.73575817455042,3.78397394861535,3.73575817455042,3.76083037706418,862124.497763454,0.0,1.0
1991-08-27,19.5,19.62,19.37,19.37,97344,3.76083037706418,3.78397394861535,3.73575817455042,3.73575817455042,504731.085873062,0.0,1.0
1991-08-28,19.37,19.62,19.37,19.37,118464,3.73575817455042,3.78397394861535,3.73575817455042,3.73575817455042,614238.816535856,0.0,1.0
1991-08-29,19.25,19.5,19.25,19.37,131840,3.71261460299926,3.76083037706418,3.71261460299926,3.73575817455042,683593.712622292,0.0,1.0
1991-08-30,18.87,19.5,18.87,19.25,66560,3.63932662642057,3.76083037706418,3.63932662642057,3.71261460299926,345115.272391837,0.0,1.0
1991-09-03,18.5,19.12,18.5,18.87,74688,3.60653990005642,3.72740772373399,3.60653990005642,3.67867069805755,383117.347454934,0.2,1.0
1991-09-04,18.5,18.75,18.37,18.5,96768,3.60653990005642,3.65527692573286,3.58119664670467,3.60653990005642,496378.259941612,0.0,1.0
1991-09-05,18.5,18.75,18.37,18.37,32256,3.60653990005642,3.65527692573286,3.58119664670467,3.58119664670467,165459.419980537,0.0,1.0
1991-09-06,18.37,18.62,18.25,18.37,172160,3.58119664670467,3.62993367238111,3.55780287437998,3.58119664670467,883106.824896122,0.0,1.0
1991-09-09,18.37,18.62,18.37,18.37,210112,3.58119664670467,3.62993367238111,3.58119664670467,3.58119664670467,1077784.27737322,0.0,1.0
1991-09-10,18.25,18.5,18.25,18.5,96768,3.55780287437998,3.60653990005642,3.55780287437998,3.60653990005642,496378.259941612,0.0,1.0
1991-09-11,18.12,18.37,18.0,18.37,191232,3.53245962102823,3.58119664670467,3.50906584870354,3.58119664670467,980937.989884615,0.0,1.0
1991-09-12,18.25,18.37,18.12,18.12,68608,3.55780287437998,3.58119664670467,3.53245962102823,3.53245962102823,351929.559958603,0.0,1.0
1991-09-13,18.87,19.12,18.25,18.25,193280,3.67867069805755,3.72740772373399,3.55780287437998,3.55780287437998,991443.349883377,0.0,1.0
1991-09-16,18.87,19.37,18.75,18.87,256128,3.67867069805755,3.77614474941043,3.65527692573286,3.67867069805755,1313826.58484546,0.0,1.0
1991-09-17,18.87,19.12,18.75,18.87,67584,3.67867069805755,3.72740772373399,3.65527692573286,3.67867069805755,346676.879959221,0.0,1.0
1991-09-18,19.37,19.37,18.87,19.12,139008,3.77614474941043,3.77614474941043,3.67867069805755,3.72740772373399,713051.309916124,0.0,1.0
1991-09-19,19.5,19.5,19.0,19.37,208064,3.80148800276217,3.80148800276217,3.7040139514093,3.77614474941043,1067278.91737446,0.0,1.0
1991-09-20,19.5,19.75,19.37,19.62,101440,3.80148800276217,3.85022502843861,3.77614474941043,3.82488177508686,520343.612438793,0.0,1.0
1991-09-23,19.62,19.75,19.37,19.75,77184,3.82488177508686,3.85022502843861,3.77614474941043,3.85022502843861,395920.754953429,0.0,1.0
1991-09-24,19.12,19.5,19.0,19.37,340800,3.72740772373399,3.80148800276217,3.7040139514093,3.77614474941043,1748157.56229436,0.0,1.0
1991-09-25,19.25,19.5,19.0,19.25,293056,3.75275097708573,3.80148800276217,3.7040139514093,3.75275097708573,1503251.35732318,0.0,1.0
1991-09-26,19.0,19.25,19.0,19.25,66048,3.7040139514093,3.75275097708573,3.7040139514093,3.75275097708573,338797.859960147,0.0,1.0
1991-09-27,19.0,19.25,19.0,19.0,169152,3.7040139514093,3.75275097708573,3.7040139514093,3.7040139514093,867677.077397936,0.0,1.0
1991-09-30,19.25,19.5,19.0,19.25,60224,3.75275097708573,3.80148800276217,3.7040139514093,3.75275097708573,308923.242463662,0.0,1.0
1991-10-01,19.75,19.75,19.37,19.62,110208,3.85022502843861,3.85022502843861,3.77614474941043,3.82488177508686,565319.684933502,0.0,1.0
1991-10-02,19.5,19.75,19.5,19.75,43648,3.80148800276217,3.85022502843861,3.80148800276217,3.85022502843861,223895.484973664,0.0,1.0
1991-10-03,19.37,19.75,19.37,19.5,51072,3.77614474941043,3.85022502843861,3.77614474941043,3.80148800276217,261977.414969184,0.0,1.0
1991-10-04,19.37,19.62,19.37,19.37,52608,3.77614474941043,3.82488177508686,3.77614474941043,3.77614474941043,269856.434968257,0.0,1.0
1991-10-07,19.75,19.75,19.37,19.62,25024,3.85022502843861,3.85022502843861,3.77614474941043,3.82488177508686,128362.367484901,0.0,1.0
1991-10-08,19.5,19.75,19.5,19.75,155840,3.80148800276217,3.85022502843861,3.80148800276217,3.85022502843861,799392.237405969,0.0,1.0
1991-10-09,19.5,19.75,19.5,19.62,100416,3.80148800276217,3.85022502843861,3.80148800276217,3.82488177508686,515090.932439411,0.0,1.0
1991-10-10,19.62,19.62,19.37,19.5,349888,3.82488177508686,3.82488177508686,3.77614474941043,3.80148800276217,1794775.09728888,0.0,1.0
1991-10-11,19.37,19.62,19.37,19.37,112128,3.77614474941043,3.82488177508686,3.77614474941043,3.77614474941043,575168.459932343,0.0,1.0
1991-10-14,19.37,19.5,19.37,19.37,94720,3.77614474941043,3.80148800276217,3.77614474941043,3.77614474941043,485872.899942847,0.0,1.0
1991-10-15,19.37,19.62,19.37,19.37,47872,3.77614474941043,3.82488177508686,3.77614474941043,3.77614474941043,245562.789971114,0.0,1.0
1991-10-16,19.62,19.75,19.37,19.37,101568,3.82488177508686,3.85022502843861,3.77614474941043,3.77614474941043,521000.197438716,0.0,1.0
1991-10-17,19.75,19.87,19.5,19.75,152768,3.85022502843861,3.8736188007633,3.80148800276217,3.85022502843861,783634.197407822,0.0,1.0
1991-10-18,19.5,19.75,19.5,19.75,29760,3.80148800276217,3.85022502843861,3.80148800276217,3.85022502843861,152656.012482043,0.0,1.0
1991-10-21,19.75,19.75,19.5,19.75,62400,3.85022502843861,3.85022502843861,3.80148800276217,3.85022502843861,320085.187462349,0.0,1.0
1991-10-22,19.75,19.75,19.5,19.5,130496,3.85022502843861,3.85022502843861,3.80148800276217,3.80148800276217,669388.407421261,0.0,1.0
1991-10-23,19.75,19.75,19.5,19.5,56576,3.85022502843861,3.85022502843861,3.80148800276217,3.80148800276217,290210.569965863,0.0,1.0
1991-10-24,19.62,19.62,19.5,19.62,123648,3.82488177508686,3.82488177508686,3.80148800276217,3.82488177508686,634261.109925393,0.0,1.0
1991-10-25,19.37,19.62,19.37,19.37,107776,3.77614474941043,3.82488177508686,3.77614474941043,3.77614474941043,552844.569934969,0.0,1.0
1991-10-28,19.0,19.5,19.0,19.37,251008,3.7040139514093,3.80148800276217,3.7040139514093,3.77614474941043,1287563.18484854,0.0,1.0
1991-10-29,19.0,19.25,19.0,19.0,130688,3.7040139514093,3.75275097708573,3.7040139514093,3.7040139514093,670373.284921144,0.0,1.0
1991-10-30,19.5,19.75,19.0,19.0,214464,3.80148800276217,3.85022502843861,3.7040139514093,3.7040139514093,1100108.1673706,0.0,1.0
1991-10-31,19.62,19.62,19.37,19.37,40576,3.82488177508686,3.82488177508686,3.77614474941043,3.77614474941043,208137.444975517,0.0,1.0
1991-11-01,19.62,19.62,19.37,19.37,171520,3.82488177508686,3.82488177508686,3.77614474941043,3.77614474941043,879823.899896508,0.0,1.0
1991-11-04,19.62,19.87,19.37,19.62,194368,3.82488177508686,3.8736188007633,3.77614474941043,3.82488177508686,997024.322382722,0.0,1.0
1991-11-05,19.75,19.87,19.62,19.75,142336,3.85022502843861,3.8736188007633,3.82488177508686,3.85022502843861,730122.519914117,0.0,1.0
1991-11-06,19.87,19.87,19.62,19.87,221056,3.8736188007633,3.8736188007633,3.82488177508686,3.8736188007633,1133922.29486662,0.0,1.0
1991-11-07,19.62,19.87,19.62,19.75,70720,3.82488177508686,3.8736188007633,3.82488177508686,3.85022502843861,362763.212457329,0.0,1.0
1991-11-08,19.75,19.75,19.62,19.75,248576,3.85022502843861,3.85022502843861,3.82488177508686,3.85022502843861,1275088.06985001,0.0,1.0
1991-11-11,19.75,19.75,19.62,19.75,11712,3.85022502843861,3.85022502843861,3.82488177508686,3.85022502843861,60077.5274929332,0.0,1.0
1991-11-12,19.37,19.75,19.37,19.75,280448,3.77614474941043,3.85022502843861,3.77614474941043,3.85022502843861,1438577.73483078,0.0,1.0
1991-11-13,19.37,19.37,19.12,19.25,55168,3.77614474941043,3.77614474941043,3.72740772373399,3.75275097708573,282988.134966712,0.0,1.0
1991-11-14,19.12,19.37,18.87,19.25,124864,3.72740772373399,3.77614474941043,3.67867069805755,3.75275097708573,640498.667424658,0.0,1.0
1991-11-15,18.87,19.25,18.87,19.0,180544,3.67867069805755,3.75275097708573,3.67867069805755,3.7040139514093,926113.142391062,0.0,1.0
1991-11-18,18.87,19.12,18.75,18.87,62016,3.67867069805755,3.72740772373399,3.65527692573286,3.67867069805755,318115.43246258,0.0,1.0
1991-11-19,19.12,19.12,18.75,18.87,231360,3.72740772373399,3.72740772373399,3.65527692573286,3.67867069805755,1186777.3873604,0.0,1.0
1991-11-20,19.0,19.25,19.0,19.25,294272,3.7040139514093,3.75275097708573,3.7040139514093,3.75275097708573,1509488.91482244,0.0,1.0
1991-11-21,19.12,19.37,19.0,19.0,46272,3.72740772373399,3.77614474941043,3.7040139514093,3.7040139514093,237355.47747208,0.0,1.0
1991-11-22,18.87,19.37,18.87,19.0,29760,3.67867069805755,3.77614474941043,3.67867069805755,3.7040139514093,152656.012482043,0.0,1.0
1991-11-25,19.0,19.12,18.87,18.87,77120,3.7040139514093,3.72740772373399,3.67867069805755,3.67867069805755,395592.462453467,0.0,1.0
1991-11-26,18.87,19.12,18.87,18.87,38464,3.67867069805755,3.72740772373399,3.67867069805755,3.67867069805755,197303.792476791,0.0,1.0
1991-11-27,19.0,19.12,18.87,18.87,45248,3.7040139514093,3.72740772373399,3.67867069805755,3.67867069805755,232102.797472698,0.0,1.0
1991-11-29,18.87,19.12,18.87,19.12,5632,3.67867069805755,3.72740772373399,3.67867069805755,3.72740772373399,28889.7399966017,0.0,1.0
1991-12-02,19.0,19.12,18.87,18.87,52160,3.7040139514093,3.72740772373399,3.67867069805755,3.67867069805755,267558.387468527,0.0,1.0
1991-12-03,18.87,19.25,18.87,18.87,129280,3.7176603185987,3.79252576221648,3.7176603185987,3.7176603185987,656195.938019299,0.2,1.0
1991-12-04,19.12,19.25,18.87,19.25,246720,3.76691389992619,3.79252576221648,3.7176603185987,3.79252576221648,1252294.72329921,0.0,1.0
1991-12-05,18.87,19.12,18.87,19.12,11392,3.7176603185987,3.76691389992619,3.7176603185987,3.76691389992619,57823.2064195224,0.0,1.0
1991-12-06,18.87,19.12,18.87,18.87,125632,3.7176603185987,3.76691389992619,3.7176603185987,3.7176603185987,637679.517986081,0.0,1.0
1991-12-09,19.0,19.12,18.87,18.87,30272,3.74327218088899,3.76691389992619,3.7176603185987,3.7176603185987,153653.801328282,0.0,1.0
1991-12-10,19.0,19.0,18.87,18.87,145920,3.74327218088899,3.74327218088899,3.7176603185987,3.7176603185987,740656.801328714,0.0,1.0
1991-12-11,19.0,19.0,18.87,18.87,125696,3.74327218088899,3.74327218088899,3.7176603185987,3.7176603185987,638004.367460349,0.0,1.0
1991-12-12,19.0,19.12,18.87,18.87,141824,3.74327218088899,3.76691389992619,3.7176603185987,3.7176603185987,719866.434975628,0.0,1.0
1991-12-13,18.87,19.12,18.87,18.87,11968,3.7176603185987,3.76691389992619,3.7176603185987,3.7176603185987,60746.8516879252,0.0,1.0
1991-12-16,18.87,19.12,18.87,19.12,53504,3.7176603185987,3.76691389992619,3.7176603185987,3.76691389992619,271574.160487195,0.0,1.0
1991-12-17,19.12,19.12,18.87,19.12,25024,3.76691389992619,3.76691389992619,3.7176603185987,3.76691389992619,127016.144438389,0.0,1.0
1991-12-18,18.75,19.0,18.75,18.87,156736,3.69401859956151,3.74327218088899,3.69401859956151,3.7176603185987,795556.362479832,0.0,1.0
1991-12-19,18.87,18.87,18.75,18.87,108800,3.7176603185987,3.7176603185987,3.69401859956151,3.7176603185987,552244.106253866,0.0,1.0
1991-12-20,18.87,19.0,18.75,18.75,36032,3.7176603185987,3.74327218088899,3.69401859956151,3.69401859956151,182890.25401231,0.0,1.0
1991-12-23,19.0,19.0,18.75,18.75,86208,3.74327218088899,3.74327218088899,3.69401859956151,3.69401859956151,437572.241837622,0.0,1.0
1991-12-24,18.87,19.0,18.75,19.0,9664,3.7176603185987,3.74327218088899,3.69401859956151,3.74327218088899,49052.2706143139,0.0,1.0
1991-12-26,18.87,19.12,18.87,18.87,29056,3.7176603185987,3.76691389992619,3.7176603185987,3.7176603185987,147481.661317209,0.0,1.0
1991-12-27,18.87,19.12,18.87,18.87,70144,3.7176603185987,3.76691389992619,3.7176603185987,3.7176603185987,356035.02379661,0.0,1.0
1991-12-30,19.12,19.37,18.87,19.12,496064,3.76691389992619,3.81616748125367,3.7176603185987,3.76691389992619,2517908.27504336,0.0,1.0
1991-12-31,19.5,19.5,19.12,19.37,80960,3.84177934354397,3.84177934354397,3.76691389992619,3.81616748125367,410934.584947729,0.0,1.0
1992-01-02,19.37,19.5,19.25,19.5,86400,3.81616748125367,3.84177934354397,3.79252576221648,3.84177934354397,438546.790260423,0.0,1.0
1992-01-03,19.25,19.37,19.12,19.25,114560,3.79252576221648,3.81616748125367,3.76691389992619,3.79252576221648,581480.558937894,0.0,1.0
1992-01-06,19.12,19.37,19.12,19.12,121216,3.76691389992619,3.81616748125367,3.76691389992619,3.76691389992619,615264.904261659,0.0,1.0
1992-01-07,19.37,19.37,19.12,19.12,128256,3.81616748125367,3.81616748125367,3.76691389992619,3.76691389992619,650998.346431028,0.0,1.0
1992-01-08,19.37,19.37,19.12,19.12,76800,3.81616748125367,3.81616748125367,3.76691389992619,3.76691389992619,389819.369120376,0.0,1.0
1992-01-09,19.62,20.12,19.25,19.25,255104,3.86542106258116,3.96392822523613,3.79252576221648,3.79252576221648,1294850.00442818,0.0,1.0
1992-01-10,19.87,19.87,19.62,19.75,49408,3.91467464390865,3.91467464390865,3.86542106258116,3.89103292487145,250783.794134108,0.0,1.0
1992-01-13,19.87,19.87,19.62,19.75,52608,3.91467464390865,3.91467464390865,3.86542106258116,3.89103292487145,267026.267847457,0.0,1.0
1992-01-14,20.0,20.0,19.62,19.87,44928,3.94028650619894,3.94028650619894,3.86542106258116,3.91467464390865,228044.33093542,0.0,1.0
1992-01-15,20.62,20.62,19.75,19.87,452672,4.06243538789111,4.06243538789111,3.89103292487145,3.91467464390865,2297660.33149035,0.0,1.0
1992-01-16,20.75,20.87,20.37,20.62,144384,4.0880472501814,4.11168896921859,4.01318180656362,4.06243538789111,732860.413946306,0.0,1.0
1992-01-17,20.62,20.75,20.37,20.5,265408,4.06243538789111,4.0880472501814,4.01318180656362,4.03879366885391,1347150.76978516,0.0,1.0
1992-01-20,20.62,20.62,20.5,20.5,43136,4.06243538789111,4.06243538789111,4.03879366885391,4.03879366885391,218948.545655944,0.0,1.0
1992-01-21,20.5,20.62,20.5,20.62,102272,4.03879366885391,4.06243538789111,4.03879366885391,4.06243538789111,519109.459878634,0.0,1.0
1992-01-22,20.37,20.62,20.37,20.37,36672,4.01318180656362,4.06243538789111,4.01318180656362,4.01318180656362,186138.748754979,0.0,1.0
1992-01-23,21.25,21.25,20.25,20.37,179712,4.18655441283637,4.18655441283637,3.98954008752643,4.01318180656362,912177.32374168,0.0,1.0
1992-01-24,21.37,21.5,21.0,21.25,125312,4.21019613187357,4.23580799416386,4.13730083150889,4.18655441283637,636055.270614746,0.0,1.0
1992-01-27,21.37,21.5,21.37,21.37,33408,4.21019613187357,4.23580799416386,4.21019613187357,4.21019613187357,169571.425567363,0.0,1.0
1992-01-28,21.37,21.5,21.37,21.37,59712,4.21019613187357,4.23580799416386,4.21019613187357,4.21019613187357,303084.559491092,0.0,1.0
1992-01-29,21.0,21.5,20.87,21.5,178560,4.13730083150889,4.23580799416386,4.11168896921859,4.23580799416386,906330.033204873,0.0,1.0
1992-01-30,21.12,21.12,20.87,20.87,30272,4.16094255054608,4.16094255054608,4.11168896921859,4.11168896921859,153653.801328281,0.0,1.0
1992-01-31,21.0,21.12,20.87,20.87,52928,4.13730083150889,4.16094255054608,4.11168896921859,4.11168896921859,268650.515218792,0.0,1.0
1992-02-03,20.87,21.25,20.87,20.87,111360,4.11168896921859,4.18655441283637,4.11168896921859,4.11168896921859,565238.085224545,0.0,1.0
1992-02-04,20.87,21.12,20.87,21.0,33600,4.11168896921859,4.16094255054608,4.11168896921859,4.13730083150889,170545.973990165,0.0,1.0
1992-02-05,21.0,21.12,20.87,21.12,13568,4.13730083150889,4.16094255054608,4.11168896921859,4.16094255054608,68868.0885445997,0.0,1.0
1992-02-06,21.0,21.12,20.87,20.87,44608,4.13730083150889,4.16094255054608,4.11168896921859,4.11168896921859,226420.083564085,0.0,1.0
1992-02-07,21.12,21.12,20.87,21.0,37568,4.16094255054608,4.16094255054608,4.11168896921859,4.13730083150889,190686.641394717,0.0,1.0
1992-02-10,21.12,21.25,21.0,21.0,61376,4.16094255054608,4.18655441283637,4.13730083150889,4.13730083150889,311530.645822034,0.0,1.0
1992-02-11,21.37,21.37,21.12,21.12,98368,4.21019613187357,4.21019613187357,4.16094255054608,4.16094255054608,499293.641948348,0.0,1.0
1992-02-12,22.0,22.0,21.25,21.5,90880,4.33431515681883,4.33431515681883,4.18655441283637,4.23580799416386,461286.253459112,0.0,1.0
1992-02-13,21.62,22.0,21.62,21.87,269184,4.25944971320105,4.33431515681883,4.25944971320105,4.30870329452854,1366316.88876692,0.0,1.0
1992-02-14,21.37,21.87,21.37,21.62,90240,4.21019613187357,4.30870329452854,4.21019613187357,4.25944971320105,458037.758716441,0.0,1.0
1992-02-18,21.37,21.62,21.37,21.37,41216,4.21019613187357,4.25944971320105,4.21019613187357,4.21019613187357,209203.061427935,0.0,1.0
1992-02-19,21.37,21.62,21.37,21.62,30784,4.21019613187357,4.25944971320105,4.21019613187357,4.25944971320105,156252.597122417,0.0,1.0
1992-02-20,21.62,21.75,21.37,21.62,25152,4.25944971320105,4.28506157549135,4.21019613187357,4.25944971320105,127665.843386923,0.0,1.0
1992-02-21,21.75,21.87,21.62,21.62,53952,4.28506157549135,4.30870329452854,4.25944971320105,4.25944971320105,273848.106807064,0.0,1.0
1992-02-24,21.5,21.75,21.5,21.62,42688,4.23580799416386,4.28506157549135,4.23580799416386,4.25944971320105,216674.599336076,0.0,1.0
1992-02-25,21.25,21.75,21.0,21.75,197952,4.18655441283637,4.28506157549135,4.13730083150889,4.28506157549135,1004759.42390777,0.0,1.0
1992-02-26,21.25,21.25,21.0,21.0,28224,4.18655441283637,4.18655441283637,4.13730083150889,4.13730083150889,143258.618151738,0.0,1.0
1992-02-27,21.12,21.25,21.12,21.12,127424,4.16094255054608,4.18655441283637,4.16094255054608,4.16094255054608,646775.303265557,0.0,1.0
1992-02-28,21.12,21.37,21.12,21.37,49408,4.16094255054608,4.21019613187357,4.16094255054608,4.21019613187357,250783.794134108,0.0,1.0
1992-03-02,21.37,21.37,21.12,21.12,39680,4.21019613187357,4.21019613187357,4.16094255054608,4.16094255054608,201406.674045527,0.0,1.0
1992-03-03,20.5,21.25,20.5,21.0,123584,4.0781965339159,4.22739884613234,4.0781965339159,4.17766474206019,621223.616598818,0.2,1.0
1992-03-04,20.5,20.62,20.25,20.37,139712,4.0781965339159,4.10206890387053,4.02846242984376,4.05233479979839,702294.746263708,0.0,1.0
1992-03-05,20.62,20.75,20.37,20.62,61760,4.10206890387053,4.12793063798805,4.05233479979839,4.10206890387053,310450.952883407,0.0,1.0
1992-03-06,20.5,20.75,20.5,20.5,59200,4.0781965339159,4.12793063798805,4.0781965339159,4.0781965339159,297582.519603266,0.0,1.0
1992-03-09,20.5,20.62,20.5,20.5,63808,4.0781965339159,4.10206890387053,4.0781965339159,4.0781965339159,320745.69950752,0.0,1.0
1992-03-10,20.62,20.75,20.5,20.62,74624,4.10206890387053,4.12793063798805,4.0781965339159,4.10206890387053,375114.830116117,0.0,1.0
1992-03-11,20.62,20.75,20.5,20.5,142720,4.10206890387053,4.12793063798805,4.0781965339159,4.0781965339159,717415.155367874,0.0,1.0
1992-03-12,20.62,20.62,20.5,20.5,54272,4.10206890387053,4.10206890387053,4.0781965339159,4.0781965339159,272810.785538994,0.0,1.0
1992-03-13,20.75,21.0,20.5,20.5,50048,4.12793063798805,4.17766474206019,4.0781965339159,4.0781965339159,251577.870626761,0.0,1.0
1992-03-16,21.12,21.37,20.62,21.0,184320,4.20153711201482,4.25127121608697,4.10206890387053,4.17766474206019,926527.196170169,0.0,1.0
1992-03-17,21.62,21.62,21.12,21.25,162816,4.30100532015911,4.30100532015911,4.20153711201482,4.22739884613234,818432.356616983,0.0,1.0
1992-03-18,21.5,21.62,21.37,21.62,10816,4.27713295020448,4.30100532015911,4.25127121608697,4.30100532015911,54369.1306085967,0.0,1.0
1992-03-19,21.37,21.62,21.37,21.5,14976,4.25127121608697,4.30100532015911,4.25127121608697,4.27713295020448,75280.3346888261,0.0,1.0
1992-03-20,21.87,21.87,21.37,21.62,79232,4.35073942423126,4.35073942423126,4.25127121608697,4.30100532015911,398278.010020371,0.0,1.0
1992-03-23,21.87,21.87,21.62,21.62,27840,4.35073942423126,4.35073942423126,4.30100532015911,4.30100532015911,139944.211921536,0.0,1.0
1992-03-24,22.37,22.5,21.87,21.87,190784,4.45020763237555,4.47606936649306,4.35073942423126,4.35073942423126,959019.990202525,0.0,1.0
1992-03-25,23.0,23.12,22.12,22.12,178368,4.57553757463735,4.59940994459198,4.4004735283034,4.4004735283034,896608.088793841,0.0,1.0
1992-03-26,22.75,23.12,22.75,23.0,239552,4.52580347056521,4.59940994459198,4.52580347056521,4.57553757463735,1204163.64418922,0.0,1.0
1992-03-27,22.75,22.87,22.5,22.87,144768,4.52580347056521,4.54967584051984,4.47606936649306,4.54967584051984,727709.901991986,0.0,1.0
1992-03-30,22.12,22.87,22.0,22.62,99840,4.4004735283034,4.54967584051984,4.37660115834877,4.49994173644769,501868.897925508,0.0,1.0
1992-03-31,22.37,22.5,22.12,22.12,123648,4.45020763237555,4.47606936649306,4.4004735283034,4.4004735283034,621545.327430821,0.0,1.0
1992-04-01,22.37,22.37,22.25,22.25,25216,4.45020763237555,4.45020763237555,4.42633526242092,4.42633526242092,126754.067809391,0.0,1.0
1992-04-02,21.5,22.37,21.5,22.37,124096,4.27713295020448,4.45020763237555,4.27713295020448,4.45020763237555,623797.303254846,0.0,1.0
1992-04-03,21.25,21.75,21.0,21.5,67456,4.22739884613234,4.32686705427663,4.17766474206019,4.27713295020448,339083.216931721,0.0,1.0
1992-04-06,21.25,21.25,21.0,21.0,25728,4.22739884613234,4.22739884613234,4.17766474206019,4.17766474206019,129327.754465419,0.0,1.0
1992-04-07,21.0,21.25,21.0,21.0,220544,4.17766474206019,4.22739884613234,4.17766474206019,4.17766474206019,1108615.52708417,0.0,1.0
1992-04-08,20.5,21.12,20.37,20.87,119680,4.0781965339159,4.20153711201482,4.05233479979839,4.15180300794268,601599.255846603,0.0,1.0
1992-04-09,20.62,20.75,20.37,20.37,91200,4.10206890387053,4.12793063798805,4.05233479979839,4.05233479979839,458437.935605031,0.0,1.0
1992-04-10,20.75,20.87,20.75,20.87,100032,4.12793063798805,4.15180300794268,4.12793063798805,4.15180300794268,502834.030421518,0.0,1.0
1992-04-13,20.87,21.0,20.75,20.75,398912,4.15180300794268,4.17766474206019,4.12793063798805,4.12793063798805,2005223.61587801,0.0,1.0
1992-04-14,21.37,21.37,20.75,20.75,92096,4.25127121608697,4.25127121608697,4.12793063798805,4.12793063798805,462941.88725308,0.0,1.0
1992-04-15,21.37,21.37,21.25,21.25,237440,4.25127121608697,4.25127121608697,4.22739884613234,4.22739884613234,1193547.1867331,0.0,1.0
1992-04-16,21.0,21.37,20.87,21.37,184896,4.17766474206019,4.25127121608697,4.15180300794268,4.25127121608697,929422.593658201,0.0,1.0
1992-04-20,21.0,21.25,21.0,21.12,67648,4.17766474206019,4.22739884613234,4.17766474206019,4.20153711201482,340048.349427732,0.0,1.0
1992-04-21,21.5,21.62,21.12,21.25,352384,4.27713295020448,4.30100532015911,4.20153711201482,4.22739884613234,1771339.84101144,0.0,1.0
1992-04-22,21.5,21.75,21.37,21.75,348736,4.27713295020448,4.32686705427663,4.25127121608697,4.32686705427663,1753002.32358724,0.0,1.0
1992-04-23,21.5,21.75,21.5,21.75,132800,4.27713295020448,4.32686705427663,4.27713295020448,4.32686705427663,667549.976407327,0.0,1.0
1992-04-24,21.75,21.75,21.5,21.75,122496,4.32686705427663,4.32686705427663,4.27713295020448,4.32686705427663,615754.532454757,0.0,1.0
1992-04-27,21.75,21.75,21.5,21.75,41792,4.32686705427663,4.32686705427663,4.27713295020448,4.32686705427663,210077.173298305,0.0,1.0
1992-04-28,22.25,22.25,21.37,21.37,332800,4.42633526242092,4.42633526242092,4.25127121608697,4.25127121608697,1672896.32641836,0.0,1.0
1992-04-29,23.12,23.37,22.37,22.5,429760,4.59940994459198,4.64914404866413,4.45020763237555,4.47606936649306,2160288.23690371,0.0,1.0
1992-04-30,23.87,23.87,23.0,23.25,150528,4.74861225680842,4.74861225680842,4.57553757463735,4.6252716787095,756663.876872304,0.0,1.0
1992-05-01,23.37,23.87,23.12,23.87,164416,4.64914404866413,4.74861225680842,4.59940994459198,4.74861225680842,826475.12741707,0.0,1.0
1992-05-04,23.62,23.75,23.25,23.25,146176,4.69887815273627,4.72473988685379,4.6252716787095,4.6252716787095,734787.540296065,0.0,1.0
1992-05-05,24.0,24.37,23.62,23.62,216448,4.77447399092593,4.84808046495271,4.69887815273627,4.69887815273627,1088026.03383594,0.0,1.0
1992-05-06,24.0,24.12,23.87,23.87,59968,4.77447399092593,4.79834636088056,4.74861225680842,4.74861225680842,301443.049587309,0.0,1.0
1992-05-07,23.75,24.12,23.75,24.12,47744,4.72473988685379,4.79834636088056,4.72473988685379,4.79834636088056,239996.280674634,0.0,1.0
1992-05-08,23.37,24.0,23.37,24.0,25728,4.64914404866413,4.77447399092593,4.64914404866413,4.77447399092593,129327.754465419,0.0,1.0
1992-05-11,23.37,23.62,23.12,23.37,38080,4.64914404866413,4.69887815273627,4.59940994459198,4.64914404866413,191417.945042101,0.0,1.0
1992-05-12,23.0,23.37,22.75,23.37,95488,4.57553757463735,4.64914404866413,4.52580347056521,4.64914404866413,479992.561349268,0.0,1.0
1992-05-13,23.0,23.25,22.75,22.75,120192,4.57553757463735,4.6252716787095,4.52580347056521,4.52580347056521,604172.942502631,0.0,1.0
1992-05-14,23.12,23.5,23.12,23.25,137664,4.59940994459198,4.67500578278164,4.59940994459198,4.6252716787095,691999.999639595,0.0,1.0
1992-05-15,23.25,23.25,22.87,23.12,33472,4.6252716787095,4.6252716787095,4.54967584051984,4.59940994459198,168254.765137847,0.0,1.0
1992-05-18,23.12,23.25,22.87,23.25,9344,4.59940994459198,4.6252716787095,4.54967584051984,4.6252716787095,46969.7814725155,0.0,1.0
1992-05-19,23.25,23.25,22.87,23.25,35584,4.6252716787095,4.6252716787095,4.54967584051984,4.6252716787095,178871.222593963,0.0,1.0
1992-05-20,23.5,23.5,23.25,23.25,40512,4.67500578278164,4.67500578278164,4.6252716787095,4.6252716787095,203642.956658235,0.0,1.0
1992-05-21,23.75,23.75,23.37,23.5,66560,4.72473988685379,4.72473988685379,4.64914404866413,4.67500578278164,334579.265283672,0.0,1.0
1992-05-22,24.25,24.5,23.5,23.75,131264,4.82420809499808,4.87394219907022,4.67500578278164,4.72473988685379,659828.916439241,0.0,1.0
1992-05-26,24.5,24.5,24.0,24.25,43200,4.87394219907022,4.87394219907022,4.77447399092593,4.82420809499808,217154.811602383,0.0,1.0
1992-05-27,24.75,24.75,24.25,24.62,578304,4.92367630314237,4.92367630314237,4.82420809499808,4.89781456902485,2906979.0779839,0.0,1.0
1992-05-28,25.0,25.37,24.62,24.87,161280,4.97341040721451,5.04701688124129,4.89781456902485,4.947548673097,810711.296648898,0.0,1.0
1992-05-29,25.0,25.5,24.75,25.12,180992,4.97341040721451,5.07287861535881,4.92367630314237,4.99728277716914,909798.232905986,0.0,1.0
1992-06-01,25.25,25.25,24.62,25.0,104704,5.02314451128666,5.02314451128666,4.89781456902485,4.97341040721451,526318.921157776,0.0,1.0
1992-06-02,24.75,25.25,24.75,25.25,114560,4.96346358640009,5.06373557804453,4.96346358640009,5.06373557804453,571246.257909275,0.2,1.0
1992-06-03,24.5,24.87,24.37,24.62,170048,4.91332759057786,4.98752886439475,4.88725687275031,4.93739286857253,847933.691209467,0.0,1.0
1992-06-04,24.62,24.62,24.37,24.62,68480,4.93739286857253,4.93739286857253,4.88725687275031,4.93739286857253,341471.22679493,0.0,1.0
1992-06-05,24.62,24.62,24.25,24.37,17984,4.93739286857253,4.93739286857253,4.86319159475564,4.88725687275031,89676.0885321265,0.0,1.0
1992-06-08,24.5,24.62,24.25,24.25,31104,4.91332759057786,4.93739286857253,4.86319159475564,4.86319159475564,155098.146002183,0.0,1.0
1992-06-09,23.75,24.5,23.62,24.5,218496,4.76291960311119,4.91332759057786,4.73684888528364,4.91332759057786,1089516.60586719,0.0,1.0
1992-06-10,23.62,23.87,23.62,23.87,45632,4.73684888528364,4.78698488110586,4.73684888528364,4.78698488110586,227541.107200734,0.0,1.0
1992-06-11,23.12,23.5,22.87,23.5,371456,4.63657689363919,4.71278360728897,4.58644089781697,4.71278360728897,1852242.05637175,0.0,1.0
1992-06-12,23.12,23.37,23.0,23.12,88704,4.63657689363919,4.68671288946141,4.61251161564452,4.63657689363919,442316.934895115,0.0,1.0
1992-06-15,23.0,23.25,22.87,23.25,26816,4.61251161564452,4.66264761146675,4.58644089781697,4.66264761146675,133716.302829043,0.0,1.0
1992-06-16,23.0,23.25,22.87,23.25,70912,4.61251161564452,4.66264761146675,4.58644089781697,4.66264761146675,353598.242325965,0.0,1.0
1992-06-17,23.0,23.12,22.87,23.0,117696,4.61251161564452,4.63657689363919,4.58644089781697,4.61251161564452,586883.725304558,0.0,1.0
1992-06-18,23.25,23.25,22.75,23.0,65024,4.66264761146675,4.66264761146675,4.5623756198223,4.61251161564452,324238.099461354,0.0,1.0
1992-06-19,23.0,23.25,23.0,23.25,14080,4.61251161564452,4.66264761146675,4.61251161564452,4.66264761146675,70209.0372849389,0.0,1.0
1992-06-22,22.87,23.25,22.62,23.25,119552,4.58644089781697,4.66264761146675,4.53630490199475,4.66264761146675,596138.552946663,0.0,1.0
1992-06-23,23.75,23.75,22.75,23.0,104384,4.76291960311119,4.76291960311119,4.5623756198223,4.61251161564452,520504.271871524,0.0,1.0
1992-06-24,24.12,24.12,23.5,23.5,52992,4.83712087692808,4.83712087692808,4.71278360728897,4.71278360728897,264241.285781497,0.0,1.0
1992-06-25,26.62,26.87,24.0,24.12,476800,5.33848083515032,5.38861683097254,4.81305559893342,4.83712087692808,2377533.30805815,0.0,1.0
1992-06-26,26.0,26.75,25.75,26.5,689536,5.2141435655112,5.36455155297787,5.16400756968898,5.31441555715565,3438328.03503605,0.0,1.0
1992-06-29,25.62,26.0,25.62,25.75,77760,5.13793685186142,5.2141435655112,5.13793685186142,5.16400756968898,387745.365005458,0.0,1.0
1992-06-30,25.5,25.87,25.25,25.87,283904,5.11387157386676,5.18807284768365,5.06373557804453,5.18807284768365,1415669.49725449,0.0,1.0
1992-07-01,25.25,25.5,24.87,25.37,133184,5.06373557804453,5.11387157386676,4.98752886439475,5.0878008560392,664113.66631799,0.0,1.0
1992-07-02,24.5,25.37,24.5,25.37,174592,4.91332759057786,5.0878008560392,4.91332759057786,5.0878008560392,870592.062333242,0.0,1.0
1992-07-06,24.5,24.75,24.5,24.5,378176,4.91332759057786,4.96346358640009,4.91332759057786,4.91332759057786,1885750.91507593,0.0,1.0
1992-07-07,24.62,24.75,24.5,24.5,50880,4.93739286857253,4.96346358640009,4.91332759057786,4.91332759057786,253709.930188756,0.0,1.0
1992-07-08,24.5,24.75,24.5,24.5,121984,4.91332759057786,4.96346358640009,4.91332759057786,4.91332759057786,608265.568477698,0.0,1.0
1992-07-09,25.25,25.25,24.5,24.75,260160,5.06373557804453,5.06373557804453,4.91332759057786,4.96346358640009,1297271.52983308,0.0,1.0
1992-07-10,25.25,25.37,25.0,25.25,77184,5.06373557804453,5.0878008560392,5.01359958222231,5.06373557804453,384873.177116529,0.0,1.0
1992-07-13,25.25,25.37,25.12,25.12,41792,5.06373557804453,5.0878008560392,5.03766486021698,5.03766486021698,208393.187941205,0.0,1.0
1992-07-14,24.87,25.37,24.87,25.37,102464,4.98752886439475,5.0878008560392,4.98752886439475,5.0878008560392,510930.31224176,0.0,1.0
1992-07-15,24.75,25.0,24.37,25.0,95232,4.96346358640009,5.01359958222231,4.88725687275031,5.01359958222231,474868.397636313,0.0,1.0
1992-07-16,23.75,24.37,23.62,24.37,229312,4.76291960311119,4.88725687275031,4.73684888528364,4.88725687275031,1143449.91178153,0.0,1.0
1992-07-17,23.75,23.87,23.5,23.87,109632,4.76291960311119,4.78698488110586,4.71278360728897,4.78698488110586,546673.094859547,0.0,1.0
1992-07-20,23.75,24.0,23.37,23.62,59712,4.76291960311119,4.81305559893342,4.68671288946141,4.73684888528364,297750.144485673,0.0,1.0
1992-07-21,23.87,24.12,23.75,23.75,32384,4.78698488110586,4.83712087692808,4.76291960311119,4.76291960311119,161480.785755359,0.0,1.0
1992-07-22,24.0,24.0,23.75,24.0,94080,4.81305559893342,4.81305559893342,4.76291960311119,4.81305559893342,469124.021858455,0.0,1.0
1992-07-23,24.62,24.75,23.75,24.0,70208,4.93739286857253,4.96346358640009,4.76291960311119,4.81305559893342,350087.790461718,0.0,1.0
1992-07-24,24.5,24.62,24.25,24.37,39232,4.91332759057786,4.93739286857253,4.86319159475564,4.88725687275031,195627.908434852,0.0,1.0
1992-07-27,24.62,24.62,24.25,24.25,139072,4.93739286857253,4.93739286857253,4.86319159475564,4.86319159475564,693473.809182601,0.0,1.0
1992-07-28,25.0,25.0,24.37,24.62,56704,5.01359958222231,5.01359958222231,4.88725687275031,4.93739286857253,282750.941065708,0.0,1.0
1992-07-29,25.0,25.25,24.75,25.25,78464,5.01359958222231,5.06373557804453,4.96346358640009,5.06373557804453,391255.816869705,0.0,1.0
1992-07-30,25.0,25.25,24.87,25.12,314880,5.01359958222231,5.06373557804453,4.98752886439475,5.03766486021698,1570129.37928136,0.0,1.0
1992-07-31,24.75,25.25,24.75,25.25,128256,4.96346358640009,5.06373557804453,4.96346358640009,5.06373557804453,639540.503268261,0.0,1.0
1992-08-03,19.63,20.0,19.38,20.0,107456,4.9208479899512,5.01359958222231,4.85817799517342,5.01359958222231,428658.085823317,0.0,1.25
1992-08-04,19.5,19.75,19.38,19.63,120320,4.88825959266675,4.95092958744453,4.85817799517342,4.9208479899512,479974.509438855,0.0,1.0
1992-08-05,19.38,19.5,19.38,19.5,58080,4.85817799517342,4.88825959266675,4.85817799517342,4.88825959266675,231689.823040298,0.0,1.0
1992-08-06,19.63,19.63,19.38,19.5,78720,4.9208479899512,4.9208479899512,4.85817799517342,4.88825959266675,314025.875856272,0.0,1.0
1992-08-07,19.63,19.75,19.38,19.63,62560,4.9208479899512,4.95092958744453,4.85817799517342,4.9208479899512,249561.214349192,0.0,1.0
1992-08-10,19.63,19.63,19.38,19.63,73920,4.9208479899512,4.9208479899512,4.85817799517342,4.9208479899512,294877.956596743,0.0,1.0
1992-08-11,19.63,19.75,19.38,19.63,90240,4.9208479899512,4.95092958744453,4.85817799517342,4.9208479899512,359980.882079141,0.0,1.0
1992-08-12,19.75,19.75,19.38,19.75,70800,4.95092958744453,4.95092958744453,4.85817799517342,4.95092958744453,282431.80907805,0.0,1.0
1992-08-13,19.75,19.75,19.5,19.75,41040,4.95092958744453,4.95092958744453,4.88825959266675,4.95092958744453,163714.709668971,0.0,1.0
1992-08-14,19.75,19.88,19.63,19.75,118560,4.95092958744453,4.98351798472898,4.9208479899512,4.95092958744453,472953.605710361,0.0,1.0
1992-08-17,19.75,19.88,19.5,19.88,215040,4.95092958744453,4.98351798472898,4.88825959266675,4.98351798472898,857826.782826889,0.0,1.0
1992-08-18,19.38,19.75,19.38,19.75,169360,4.85817799517342,4.95092958744453,4.85817799517342,4.95092958744453,675602.417873707,0.0,1.0
1992-08-19,19.25,19.63,19.25,19.38,166880,4.82558959788897,4.9208479899512,4.82558959788897,4.85817799517342,665709.326256284,0.0,1.0
1992-08-20,19.13,19.63,19.13,19.13,72880,4.79550800039564,4.9208479899512,4.79550800039564,4.79550800039564,290729.240757179,0.0,1.0
1992-08-21,19.38,19.5,19.0,19.13,83280,4.85817799517342,4.88825959266675,4.76291960311119,4.79550800039564,332216.399152824,0.0,1.0
1992-08-24,19.13,19.25,18.88,18.88,94240,4.79550800039564,4.82558959788897,4.73283800561786,4.73283800561786,375937.481462082,0.0,1.0
1992-08-25,18.88,19.25,18.63,19.25,63600,4.73283800561786,4.82558959788897,4.67016801084008,4.82558959788897,253709.930188756,0.0,1.0
1992-08-26,18.75,18.88,18.0,18.88,178880,4.70024960833342,4.73283800561786,4.51223962400008,4.73283800561786,713579.124405105,0.0,1.0
1992-08-27,18.88,19.0,18.63,18.75,96000,4.73283800561786,4.76291960311119,4.67016801084008,4.70024960833342,382958.385190576,0.0,1.0
1992-08-28,19.0,19.13,18.75,19.0,90400,4.76291960311119,4.79550800039564,4.70024960833342,4.76291960311119,360619.146054459,0.0,1.0
1992-08-31,19.13,19.13,18.88,19.13,2100560,4.79550800039564,4.79550800039564,4.73283800561786,4.79550800039564,8379448.59995745,0.0,1.0
1992-09-01,19.5,19.5,18.88,18.88,201680,4.88825959266675,4.88825959266675,4.73283800561786,4.73283800561786,804531.740887868,0.0,1.0
1992-09-02,19.13,19.5,19.13,19.5,213680,4.79550800039564,4.88825959266675,4.79550800039564,4.88825959266675,852401.539036689,0.0,1.0
1992-09-03,19.5,19.5,19.13,19.38,14320,4.88825959266675,4.88825959266675,4.79550800039564,4.85817799517342,57124.6257909275,0.0,1.0
1992-09-04,19.5,19.88,19.25,19.25,326480,4.88825959266675,4.98351798472898,4.82558959788897,4.82558959788897,1302377.64163562,0.0,1.0
1992-09-08,18.88,19.63,18.63,19.38,119200,4.77796040185786,4.96776285426217,4.71469291772309,4.9044953701274,471016.042561784,0.18,1.0
1992-09-09,18.75,18.88,18.5,18.63,160480,4.74506131010778,4.77796040185786,4.68179382597301,4.71469291772309,634133.007636871,0.0,1.0
1992-09-10,18.88,19.25,18.63,18.88,53520,4.77796040185786,4.87159627837732,4.71469291772309,4.77796040185786,211483.041928747,0.0,1.0
1992-09-11,19.38,19.5,18.88,19.25,100720,4.9044953701274,4.93486376251209,4.77796040185786,4.87159627837732,397992.750057239,0.0,1.0
1992-09-14,19.5,19.63,19.13,19.25,165520,4.93486376251209,4.96776285426217,4.84122788599263,4.87159627837732,654048.451047202,0.0,1.0
1992-09-15,19.38,19.63,19.13,19.38,48080,4.9044953701274,4.96776285426217,4.84122788599263,4.9044953701274,189987.007771565,0.0,1.0
1992-09-16,19.13,19.38,19.0,19.13,79840,4.84122788599263,4.9044953701274,4.80832879424255,4.84122788599263,315485.913071584,0.0,1.0
1992-09-17,19.38,19.38,19.13,19.38,20560,4.9044953701274,4.9044953701274,4.84122788599263,4.9044953701274,81242.3643881735,0.0,1.0
1992-09-18,19.63,19.63,19.25,19.25,28240,4.96776285426217,4.96776285426217,4.87159627837732,4.87159627837732,111589.706727725,0.0,1.0
1992-09-21,19.25,19.63,19.25,19.63,46480,4.87159627837732,4.96776285426217,4.87159627837732,4.96776285426217,183664.644784159,0.0,1.0
1992-09-22,19.38,19.5,19.13,19.38,40000,4.9044953701274,4.93486376251209,4.84122788599263,4.9044953701274,158059.074685162,0.0,1.0
1992-09-23,19.38,19.5,19.13,19.5,34560,4.9044953701274,4.93486376251209,4.84122788599263,4.93486376251209,136563.04052798,0.0,1.0
1992-09-24,19.13,19.38,19.13,19.13,10800,4.84122788599263,4.9044953701274,4.84122788599263,4.84122788599263,42675.9501649938,0.0,1.0
1992-09-25,19.0,19.38,19.0,19.13,70880,4.80832879424255,4.9044953701274,4.80832879424255,4.84122788599263,280080.680342108,0.0,1.0
1992-09-28,19.0,19.25,18.88,18.88,25840,4.80832879424255,4.87159627837732,4.77796040185786,4.77796040185786,102106.162246615,0.0,1.0
1992-09-29,19.25,19.25,18.88,19.25,15280,4.87159627837732,4.87159627837732,4.77796040185786,4.87159627837732,60378.566529732,0.0,1.0
1992-09-30,19.5,19.5,19.13,19.25,73520,4.93486376251209,4.93486376251209,4.84122788599263,4.87159627837732,290512.579271329,0.0,1.0
1992-10-01,19.5,19.5,19.13,19.5,22480,4.93486376251209,4.93486376251209,4.84122788599263,4.93486376251209,88829.1999730613,0.0,1.0
1992-10-02,19.5,19.5,19.25,19.25,41680,4.93486376251209,4.93486376251209,4.87159627837732,4.87159627837732,164697.555821939,0.0,1.0
1992-10-05,18.88,19.38,18.5,19.38,170480,4.77796040185786,4.9044953701274,4.68179382597301,4.9044953701274,673647.776308162,0.0,1.0
1992-10-06,18.88,19.0,18.63,18.88,88640,4.77796040185786,4.80832879424255,4.71469291772309,4.77796040185786,350258.90950232,0.0,1.0
1992-10-07,19.0,19.0,18.88,19.0,30320,4.80832879424255,4.80832879424255,4.77796040185786,4.80832879424255,119808.778611353,0.0,1.0
1992-10-08,18.88,19.13,18.0,18.88,147120,4.77796040185786,4.84122788599263,4.55525885770347,4.77796040185786,581341.276692027,0.0,1.0
1992-10-09,18.75,18.88,18.5,18.88,81360,4.74506131010778,4.77796040185786,4.68179382597301,4.77796040185786,321492.15790962,0.0,1.0
1992-10-12,18.75,18.75,18.5,18.75,33440,4.74506131010778,4.74506131010778,4.68179382597301,4.74506131010778,132137.386436796,0.0,1.0
1992-10-13,18.88,19.13,18.5,18.5,111440,4.77796040185786,4.84122788599263,4.68179382597301,4.68179382597301,440352.582072862,0.0,1.0
1992-10-14,18.5,18.88,18.5,18.88,162320,4.68179382597301,4.77796040185786,4.68179382597301,4.77796040185786,641403.725072389,0.0,1.0
1992-10-15,19.13,19.13,18.5,18.75,100640,4.84122788599263,4.84122788599263,4.68179382597301,4.74506131010778,397676.631907869,0.0,1.0
1992-10-16,19.38,19.38,19.0,19.38,204000,4.9044953701274,4.9044953701274,4.80832879424255,4.9044953701274,806101.280894328,0.0,1.0
1992-10-19,19.25,19.5,19.0,19.38,85760,4.87159627837732,4.93486376251209,4.80832879424255,4.9044953701274,338878.656124988,0.0,1.0
1992-10-20,19.75,19.75,19.25,19.5,87520,4.99813124664686,4.99813124664686,4.87159627837732,4.93486376251209,345833.255411135,0.0,1.0
1992-10-21,19.75,19.88,19.5,19.5,237200,4.99813124664686,5.03103033839694,4.93486376251209,4.93486376251209,937290.312883013,0.0,1.0
1992-10-22,19.88,19.88,19.63,19.63,81520,5.03103033839694,5.03103033839694,4.96776285426217,4.96776285426217,322124.394208361,0.0,1.0
1992-10-23,19.88,19.88,19.63,19.88,252960,5.03103033839694,5.03103033839694,4.96776285426217,5.03103033839694,999565.588308967,0.0,1.0
1992-10-26,19.75,19.88,19.63,19.88,47040,4.99813124664686,5.03103033839694,4.96776285426217,5.03103033839694,185877.471829751,0.0,1.0
1992-10-27,19.88,19.88,19.63,19.88,30080,5.03103033839694,5.03103033839694,4.96776285426217,5.03103033839694,118860.424163242,0.0,1.0
1992-10-28,19.88,19.88,19.63,19.88,90960,5.03103033839694,5.03103033839694,4.96776285426217,5.03103033839694,359426.335834059,0.0,1.0
1992-10-29,19.75,19.88,19.63,19.88,192400,4.99813124664686,5.03103033839694,4.96776285426217,5.03103033839694,760264.149235631,0.0,1.0
1992-10-30,19.75,19.75,19.38,19.63,123520,4.99813124664686,4.99813124664686,4.9044953701274,4.96776285426217,488086.422627782,0.0,1.0
1992-11-02,19.75,19.75,19.5,19.75,111360,4.99813124664686,4.99813124664686,4.93486376251209,4.99813124664686,440036.463923492,0.0,1.0
1992-11-03,19.75,19.75,19.5,19.5,13280,4.99813124664686,4.99813124664686,4.93486376251209,4.93486376251209,52475.6127954739,0.0,1.0
1992-11-04,19.38,19.75,19.38,19.5,126160,4.9044953701274,4.99813124664686,4.9044953701274,4.93486376251209,498518.321557002,0.0,1.0
1992-11-05,19.38,19.75,19.38,19.75,84320,4.9044953701274,4.99813124664686,4.9044953701274,4.99813124664686,333188.529436322,0.0,1.0
1992-11-06,19.75,19.75,19.38,19.63,206000,4.99813124664686,4.99813124664686,4.9044953701274,4.96776285426217,814004.234628586,0.0,1.0
1992-11-09,20.0,20.0,19.38,19.38,324880,5.06139873078163,5.06139873078163,4.9044953701274,4.9044953701274,1283755.80459289,0.0,1.0
1992-11-10,19.88,20.25,19.63,19.88,740160,5.03103033839694,5.1246662149164,4.96776285426217,5.03103033839694,2924725.11797425,0.0,1.0
1992-11-11,19.63,19.88,19.63,19.63,172960,4.96776285426217,5.03103033839694,4.96776285426217,4.96776285426217,683447.438938642,0.0,1.0
1992-11-12,19.75,19.88,19.63,19.63,164240,4.99813124664686,5.03103033839694,4.96776285426217,4.96776285426217,648990.560657277,0.0,1.0
1992-11-13,19.38,20.0,19.38,20.0,178240,4.9044953701274,5.06139873078163,4.9044953701274,5.06139873078163,704311.236797084,0.0,1.0
1992-11-16,19.38,19.75,19.0,19.38,135840,4.9044953701274,4.99813124664686,4.80832879424255,4.9044953701274,536768.617630812,0.0,1.0
1992-11-17,19.5,19.5,19.13,19.38,50480,4.93486376251209,4.93486376251209,4.84122788599263,4.9044953701274,199470.552252675,0.0,1.0
1992-11-18,19.75,19.88,19.25,19.5,203920,4.99813124664686,5.03103033839694,4.87159627837732,4.93486376251209,805785.162744958,0.0,1.0
1992-11-19,19.63,19.88,19.5,19.88,99760,4.96776285426217,5.03103033839694,4.93486376251209,5.03103033839694,394199.332264795,0.0,1.0
1992-11-20,19.63,19.75,19.38,19.63,200400,4.96776285426217,4.99813124664686,4.9044953701274,4.96776285426217,791875.964172664,0.0,1.0
1992-11-23,19.63,19.75,19.38,19.75,161200,4.96776285426217,4.99813124664686,4.9044953701274,4.99813124664686,636978.070981205,0.0,1.0
1992-11-24,20.0,20.0,19.38,19.63,270640,5.06139873078163,5.06139873078163,4.9044953701274,4.96776285426217,1069427.69931981,0.0,1.0
1992-11-25,20.0,20.25,19.63,19.63,585280,5.06139873078163,5.1246662149164,4.96776285426217,4.96776285426217,2312720.3807933,0.0,1.0
1992-11-27,20.0,20.25,19.88,20.0,149040,5.06139873078163,5.1246662149164,5.03103033839694,5.06139873078163,588928.112276915,0.0,1.0
1992-11-30,20.25,20.25,19.88,19.88,318720,5.1246662149164,5.1246662149164,5.03103033839694,5.03103033839694,1259414.70709137,0.0,1.0
1992-12-01,20.5,20.63,20.13,20.38,551760,5.18793369905117,5.22083279080125,5.09429782253171,5.15756530666648,2180266.87620713,0.0,1.0
1992-12-02,20.5,20.63,20.13,20.63,234800,5.18793369905117,5.22083279080125,5.09429782253171,5.22083279080125,927806.768401904,0.0,1.0
1992-12-03,20.63,20.63,20.25,20.5,329680,5.22083279080125,5.22083279080125,5.1246662149164,5.18793369905117,1302722.89355511,0.0,1.0
1992-12-04,21.5,21.63,20.38,20.63,378640,5.44100363559026,5.47390272734034,5.15756530666648,5.22083279080125,1496187.20096975,0.0,1.0
1992-12-07,21.13,21.5,20.75,21.13,198720,5.34736775907079,5.44100363559026,5.25120118318594,5.34736775907079,785237.483035887,0.0,1.0
1992-12-08,21.0,21.13,20.75,21.13,87760,5.36002125589775,5.39320233986283,5.29621147904182,5.39320233986283,343834.457367525,0.18,1.0
1992-12-09,21.0,21.13,20.75,21.13,191360,5.36002125589775,5.39320233986283,5.29621147904182,5.39320233986283,749728.370121348,0.0,1.0
1992-12-10,21.0,21.0,20.75,20.75,210720,5.36002125589775,5.36002125589775,5.29621147904182,5.29621147904182,825578.815593491,0.0,1.0
1992-12-11,21.0,21.0,20.75,21.0,17200,5.36002125589775,5.36002125589775,5.29621147904182,5.36002125589775,67387.7924649205,0.0,1.0
1992-12-14,21.25,21.25,20.75,21.0,130720,5.42383103275367,5.42383103275367,5.29621147904182,5.36002125589775,512147.222733396,0.0,1.0
1992-12-15,21.0,21.25,20.88,21.25,71680,5.36002125589775,5.42383103275367,5.3293925630069,5.42383103275367,280834.707202645,0.0,1.0
1992-12-16,21.0,21.25,20.75,20.88,203680,5.36002125589775,5.42383103275367,5.29621147904182,5.3293925630069,797996.835421803,0.0,1.0
1992-12-17,21.0,21.0,20.63,20.75,39360,5.36002125589775,5.36002125589775,5.26558278615098,5.29621147904182,154208.343687167,0.0,1.0
1992-12-18,21.0,21.25,20.75,21.0,158880,5.36002125589775,5.42383103275367,5.29621147904182,5.36002125589775,622475.143420149,0.0,1.0
1992-12-21,21.13,21.13,20.88,21.13,356000,5.39320233986283,5.39320233986283,5.3293925630069,5.39320233986283,1394770.58822742,0.0,1.0
1992-12-22,22.0,22.0,21.25,21.25,200960,5.61526036332145,5.61526036332145,5.42383103275367,5.42383103275367,787340.16126456,0.0,1.0
1992-12-23,23.25,23.25,22.0,22.25,378240,5.93430924760108,5.93430924760108,5.61526036332145,5.67907014017738,1481904.57104253,0.0,1.0
1992-12-24,23.25,23.25,23.0,23.0,90080,5.93430924760108,5.93430924760108,5.87049947074515,5.87049947074515,352923.973560467,0.0,1.0
1992-12-28,22.88,23.25,22.75,23.25,108800,5.83987077785431,5.93430924760108,5.80668969388923,5.93430924760108,426266.96628973,0.0,1.0
1992-12-29,22.75,23.13,22.5,23.13,311680,5.80668969388923,5.90368055471023,5.7428799170333,5.90368055471023,1221129.48578293,0.0,1.0
1992-12-30,22.88,23.0,22.63,22.75,99440,5.83987077785431,5.87049947074515,5.77606100099838,5.80668969388923,389595.469925098,0.0,1.0
1992-12-31,22.75,22.88,22.5,22.88,85600,5.80668969388923,5.83987077785431,5.7428799170333,5.83987077785431,335371.804360302,0.0,1.0
1993-01-04,22.38,22.75,22.25,22.5,456000,5.71225122414246,5.80668969388923,5.67907014017738,5.7428799170333,1786560.07930254,0.0,1.0
1993-01-05,22.38,22.5,22.13,22.5,327840,5.71225122414246,5.7428799170333,5.64844144728653,5.7428799170333,1284442.66754067,0.0,1.0
1993-01-06,22.5,22.5,22.13,22.38,612000,5.7428799170333,5.7428799170333,5.64844144728653,5.71225122414246,2397751.68537973,0.0,1.0
1993-01-07,22.25,22.5,22.25,22.5,295200,5.67907014017738,5.7428799170333,5.67907014017738,5.7428799170333,1156562.57765375,0.0,1.0
1993-01-08,21.88,22.38,21.75,22.38,348640,5.58463167043061,5.71225122414246,5.55145058646553,5.71225122414246,1365934.88168429,0.0,1.0
1993-01-11,21.88,22.0,21.5,22.0,160320,5.58463167043061,5.61526036332145,5.4876408096096,5.61526036332145,628116.912091631,0.0,1.0
1993-01-12,21.75,22.0,21.63,22.0,137760,5.55145058646553,5.61526036332145,5.52082189357468,5.61526036332145,539729.202905084,0.0,1.0
1993-01-13,21.75,22.0,21.75,22.0,191200,5.55145058646553,5.61526036332145,5.55145058646553,5.61526036332145,749101.506935627,0.0,1.0
1993-01-14,22.13,22.13,21.75,22.0,522960,5.64844144728653,5.64844144728653,5.55145058646553,5.61526036332145,2048902.32252644,0.0,1.0
1993-01-15,21.88,22.13,21.75,22.13,727760,5.58463167043061,5.64844144728653,5.55145058646553,5.64844144728653,2851287.20024829,0.0,1.0
1993-01-18,22.25,22.25,21.88,22.0,658720,5.67907014017738,5.67907014017738,5.58463167043061,5.61526036332145,2580795.73561002,0.0,1.0
1993-01-19,22.5,22.5,22.0,22.25,522240,5.7428799170333,5.7428799170333,5.61526036332145,5.67907014017738,2046081.4381907,0.0,1.0
1993-01-20,23.25,23.25,22.25,22.5,1011600,5.93430924760108,5.93430924760108,5.67907014017738,5.7428799170333,3963342.4917159,0.0,1.0
1993-01-21,23.38,23.5,23.0,23.0,794800,5.96749033156616,5.998119024457,5.87049947074515,5.87049947074515,3113942.87506505,0.0,1.0
1993-01-22,23.38,23.63,23.13,23.13,604320,5.96749033156616,6.03130010842209,5.90368055471023,5.90368055471023,2367662.25246516,0.0,1.0
1993-01-25,23.38,23.63,23.25,23.5,206320,5.96749033156616,6.03130010842209,5.93430924760108,5.998119024457,808340.077986186,0.0,1.0
1993-01-26,23.5,23.5,23.25,23.5,265920,5.998119024457,5.998119024457,5.93430924760108,5.998119024457,1041846.61466696,0.0,1.0
1993-01-27,23.25,23.5,23.13,23.38,235600,5.93430924760108,5.998119024457,5.90368055471023,5.96749033156616,923056.040972981,0.0,1.0
1993-01-28,23.13,23.38,23.13,23.13,248000,5.90368055471023,5.96749033156616,5.90368055471023,5.90368055471023,971637.937866296,0.0,1.0
1993-01-29,23.38,23.38,23.13,23.38,85680,5.96749033156616,5.96749033156616,5.90368055471023,5.96749033156616,335685.235953162,0.0,1.0
1993-02-01,23.13,23.38,23.13,23.38,188000,5.90368055471023,5.96749033156616,5.90368055471023,5.96749033156616,736564.243221225,0.0,1.0
1993-02-02,23.13,23.38,23.13,23.38,146640,5.90368055471023,5.96749033156616,5.90368055471023,5.96749033156616,574520.109712555,0.0,1.0
1993-02-03,23.5,23.5,23.13,23.13,418160,5.998119024457,5.998119024457,5.90368055471023,5.90368055471023,1638306.93587972,0.0,1.0
1993-02-04,23.63,23.63,23.25,23.63,210080,6.03130010842209,6.03130010842209,5.93430924760108,6.03130010842209,823071.36285061,0.0,1.0
1993-02-05,24.25,24.25,23.38,23.63,126960,6.18954835502478,6.18954835502478,5.96749033156616,6.03130010842209,497415.937868971,0.0,1.0
1993-02-08,24.25,24.38,24.0,24.25,258400,6.18954835502478,6.22272943898986,6.12573857816886,6.18954835502478,1012384.04493811,0.0,1.0
1993-02-09,24.63,24.75,24.5,24.5,213200,6.28653921584579,6.31716790873663,6.25335813188071,6.25335813188071,835295.194972154,0.0,1.0
1993-02-10,25.0,25.0,24.63,24.63,210480,6.38097768559256,6.38097768559256,6.28653921584579,6.28653921584579,824638.520814911,0.0,1.0
1993-02-11,24.63,25.13,24.63,25.0,136640,6.28653921584579,6.41415876955764,6.28653921584579,6.38097768559256,535341.160605043,0.0,1.0
1993-02-12,24.5,24.88,24.25,24.63,222400,6.25335813188071,6.35034899270171,6.18954835502478,6.28653921584579,871339.828151065,0.0,1.0
1993-02-16,24.13,24.63,23.88,24.63,659760,6.15891966213394,6.28653921584579,6.09510988527801,6.28653921584579,2584870.3463172,0.0,1.0
1993-02-17,23.63,24.13,23.5,24.13,157600,6.03130010842209,6.15891966213394,5.998119024457,6.15891966213394,617460.237934387,0.0,1.0
1993-02-18,23.5,23.75,23.13,23.75,196640,5.998119024457,6.06192880131293,5.90368055471023,6.06192880131293,770414.855250115,0.0,1.0
1993-02-19,24.38,24.38,23.25,23.5,208160,6.22272943898986,6.22272943898986,5.93430924760108,5.998119024457,815549.004621968,0.0,1.0
1993-02-22,25.13,25.13,24.0,24.25,407040,6.41415876955764,6.41415876955764,6.12573857816886,6.18954835502478,1594739.94447216,0.0,1.0
1993-02-23,24.13,25.13,24.13,24.88,174960,6.15891966213394,6.41415876955764,6.15891966213394,6.35034899270171,685474.893585028,0.0,1.0
1993-02-24,24.38,24.63,24.13,24.38,94160,6.22272943898986,6.28653921584579,6.15891966213394,6.22272943898986,368908.984796332,0.0,1.0
1993-02-25,24.63,24.75,24.38,24.63,317520,6.28653921584579,6.31716790873663,6.22272943898986,6.28653921584579,1244009.99206172,0.0,1.0
1993-02-26,24.63,24.75,24.38,24.75,115760,6.28653921584579,6.31716790873663,6.22272943898986,6.31716790873663,453535.514868558,0.0,1.0
1993-03-01,24.88,24.88,24.38,24.63,88160,6.35034899270171,6.35034899270171,6.22272943898986,6.28653921584579,345401.615331825,0.0,1.0
1993-03-02,24.63,24.88,24.5,24.88,145200,6.33248225518205,6.39675836414655,6.29905867852052,6.39675836414655,564751.049570401,0.18,1.0
1993-03-03,24.25,24.75,23.88,24.5,157840,6.23478256955602,6.36333478748501,6.13965392828857,6.29905867852052,613913.950855317,0.0,1.0
1993-03-04,24.0,24.25,23.75,24.25,179680,6.17050646059153,6.23478256955602,6.10623035162703,6.23478256955602,698859.976493178,0.0,1.0
1993-03-05,24.25,24.38,23.75,24.0,90800,6.23478256955602,6.26820614621756,6.10623035162703,6.17050646059153,353163.879483418,0.0,1.0
1993-03-08,24.88,25.0,24.13,24.38,561600,6.39675836414655,6.42761089644951,6.20393003725306,6.26820614621756,2184326.37354502,0.0,1.0
1993-03-09,25.13,25.38,24.63,24.63,209120,6.46103447311104,6.52531058207554,6.33248225518205,6.33248225518205,813365.974422605,0.0,1.0
1993-03-10,26.0,26.0,25.13,25.5,304720,6.68471533230749,6.68471533230749,6.46103447311104,6.5561631143785,1185199.31009017,0.0,1.0
1993-03-11,25.88,26.0,25.38,26.0,273280,6.65386280000453,6.68471533230749,6.52531058207554,6.68471533230749,1062914.37208401,0.0,1.0
1993-03-12,25.5,25.88,25.38,25.88,157840,6.5561631143785,6.65386280000453,6.52531058207554,6.65386280000453,613913.950855316,0.0,1.0
1993-03-15,25.75,26.0,25.5,25.63,150560,6.62043922334299,6.68471533230749,6.5561631143785,6.58958669104003,585598.60897603,0.0,1.0
1993-03-16,26.13,26.25,25.88,26.0,117680,6.71813890896902,6.74899144127198,6.65386280000453,6.68471533230749,457712.834114633,0.0,1.0
1993-03-17,25.88,26.13,25.63,26.13,162320,6.65386280000453,6.71813890896902,6.58958669104003,6.71813890896902,631338.776627186,0.0,1.0
1993-03-18,25.88,25.88,25.5,25.88,42000,6.65386280000453,6.65386280000453,6.5561631143785,6.65386280000453,163357.741611273,0.0,1.0
1993-03-19,25.63,25.88,25.63,25.88,81120,6.58958669104003,6.65386280000453,6.58958669104003,6.65386280000453,315513.809512059,0.0,1.0
1993-03-22,25.88,25.88,25.63,25.75,63200,6.65386280000453,6.65386280000453,6.58958669104003,6.62043922334299,245814.506424582,0.0,1.0
1993-03-23,25.63,26.0,25.5,26.0,179840,6.58958669104003,6.68471533230749,6.5561631143785,6.68471533230749,699482.291699317,0.0,1.0
1993-03-24,25.63,25.75,25.5,25.75,104480,6.58958669104003,6.62043922334299,6.5561631143785,6.62043922334299,406371.829608233,0.0,1.0
1993-03-25,25.25,25.63,25.0,25.63,115760,6.491887005414,6.58958669104003,6.42761089644951,6.58958669104003,450245.051640975,0.0,1.0
1993-03-26,24.75,25.13,24.75,25.13,52320,6.36333478748501,6.46103447311104,6.36333478748501,6.46103447311104,203497.072407186,0.0,1.0
1993-03-29,24.75,25.0,24.75,25.0,137680,6.36333478748501,6.42761089644951,6.36333478748501,6.42761089644951,535502.234881906,0.0,1.0
1993-03-30,24.13,24.75,24.13,24.75,209120,6.20393003725306,6.36333478748501,6.20393003725306,6.36333478748501,813365.974422604,0.0,1.0
1993-03-31,24.38,24.5,24.0,24.0,331120,6.26820614621756,6.29905867852052,6.17050646059153,6.17050646059153,1287881.31910297,0.0,1.0
1993-04-01,24.75,24.75,24.25,24.38,166480,6.36333478748501,6.36333478748501,6.23478256955602,6.26820614621756,647518.971986779,0.0,1.0
1993-04-02,24.5,24.63,24.25,24.38,192000,6.29905867852052,6.33248225518205,6.23478256955602,6.26820614621756,746778.247365818,0.0,1.0
1993-04-05,24.38,24.5,24.25,24.5,215360,6.26820614621756,6.29905867852052,6.23478256955602,6.29905867852052,837636.267461993,0.0,1.0
1993-04-06,24.13,24.5,23.88,24.25,96000,6.20393003725306,6.29905867852052,6.13965392828857,6.23478256955602,373389.123682909,0.0,1.0
1993-04-07,24.25,24.63,23.88,24.25,103600,6.23478256955602,6.33248225518205,6.13965392828857,6.23478256955602,402949.095974473,0.0,1.0
1993-04-08,25.25,25.25,24.5,24.63,127040,6.491887005414,6.491887005414,6.29905867852052,6.33248225518205,494118.273673717,0.0,1.0
1993-04-12,25.5,25.63,25.13,25.13,222800,6.5561631143785,6.58958669104003,6.46103447311104,6.46103447311104,866573.924547418,0.0,1.0
1993-04-13,26.25,26.25,25.5,25.63,133200,6.74899144127198,6.74899144127198,6.5561631143785,6.58958669104003,518077.409110037,0.0,1.0
1993-04-14,26.0,26.5,26.0,26.0,673360,6.68471533230749,6.81326755023648,6.68471533230749,6.68471533230749,2619013.54503254,0.0,1.0
1993-04-15,27.13,27.13,26.0,26.25,338800,6.97524334482701,6.97524334482701,6.68471533230749,6.74899144127198,1317752.4489976,0.0,1.0
1993-04-16,27.13,27.88,27.0,27.0,396160,6.97524334482701,7.16807167172049,6.94181976816547,6.94181976816547,1540852.45039814,0.0,1.0
1993-04-19,26.75,27.38,26.75,27.38,238160,6.87754365920097,7.0395194537915,6.87754365920097,7.0395194537915,926316.184336684,0.0,1.0
1993-04-20,26.63,26.88,26.38,26.75,480720,6.84669112689801,6.91096723586251,6.78241501793352,6.87754365920097,1869746.03684217,0.0,1.0
1993-04-21,26.38,26.88,26.13,26.75,372800,6.78241501793352,6.91096723586251,6.71813890896902,6.87754365920097,1449994.43030196,0.0,1.0
1993-04-22,26.88,26.88,26.0,26.63,481440,6.91096723586251,6.91096723586251,6.68471533230749,6.84669112689801,1872546.45526979,0.0,1.0
1993-04-23,26.63,26.88,26.5,26.63,236320,6.84669112689801,6.91096723586251,6.81326755023648,6.84669112689801,919159.559466096,0.0,1.0
1993-04-26,24.5,26.63,24.38,26.5,609280,6.29905867852052,6.84669112689801,6.26820614621756,6.81326755023648,2369776.3049742,0.0,1.0
1993-04-27,25.38,25.38,24.63,24.63,332960,6.52531058207554,6.52531058207554,6.33248225518205,6.33248225518205,1295037.94397356,0.0,1.0
1993-04-28,25.88,26.0,25.38,25.63,195920,6.65386280000453,6.68471533230749,6.52531058207554,6.58958669104003,762024.969916204,0.0,1.0
1993-04-29,25.5,25.88,25.13,25.88,258080,6.5561631143785,6.65386280000453,6.46103447311104,6.65386280000453,1003794.42750089,0.0,1.0
1993-04-30,25.5,25.5,25.13,25.5,146800,6.5561631143785,6.5561631143785,6.46103447311104,6.5561631143785,570974.201631782,0.0,1.0
1993-05-03,25.88,25.88,25.13,25.5,176320,6.65386280000453,6.65386280000453,6.46103447311104,6.5561631143785,685791.357164277,0.0,1.0
1993-05-04,26.13,26.13,25.75,25.88,164320,6.71813890896902,6.71813890896902,6.62043922334299,6.65386280000453,639117.716703913,0.0,1.0
1993-05-05,26.5,26.75,26.0,26.0,334960,6.81326755023648,6.87754365920097,6.68471533230749,6.68471533230749,1302816.88405028,0.0,1.0
1993-05-06,25.75,26.75,25.75,26.75,407600,6.62043922334299,6.87754365920097,6.62043922334299,6.87754365920097,1585347.98763702,0.0,1.0
1993-05-07,25.88,26.13,25.75,25.75,62560,6.65386280000453,6.71813890896902,6.62043922334299,6.62043922334299,243325.245600029,0.0,1.0
1993-05-10,26.13,26.13,25.75,25.75,88160,6.71813890896902,6.71813890896902,6.62043922334299,6.62043922334299,342895.678582139,0.0,1.0
1993-05-11,26.25,26.38,25.88,25.88,158720,6.74899144127198,6.78241501793352,6.65386280000453,6.65386280000453,617336.684489077,0.0,1.0
1993-05-12,26.13,26.38,26.0,26.25,139600,6.71813890896902,6.78241501793352,6.68471533230749,6.74899144127198,542970.017355564,0.0,1.0
1993-05-13,26.13,26.38,25.88,26.38,181760,6.71813890896902,6.78241501793352,6.65386280000453,6.78241501793352,706950.074172975,0.0,1.0
1993-05-14,25.38,26.0,24.88,25.88,342480,6.52531058207554,6.68471533230749,6.39675836414655,6.65386280000453,1332065.69873878,0.0,1.0
1993-05-17,24.38,25.63,24.13,25.38,335520,6.26820614621756,6.58958669104003,6.20393003725306,6.52531058207554,1304994.98727177,0.0,1.0
1993-05-18,24.38,24.63,23.88,24.5,592080,6.26820614621756,6.33248225518205,6.13965392828857,6.29905867852052,2302877.42031434,0.0,1.0
1993-05-19,25.5,25.88,24.25,24.63,414880,6.5561631143785,6.65386280000453,6.23478256955602,6.33248225518205,1613663.32951631,0.0,1.0
1993-05-20,25.88,26.25,25.75,26.0,317680,6.65386280000453,6.74899144127198,6.62043922334299,6.68471533230749,1235606.84178736,0.0,1.0
1993-05-21,25.88,26.25,25.88,26.13,418560,6.65386280000453,6.74899144127198,6.65386280000453,6.71813890896902,1627976.57925748,0.0,1.0
1993-05-24,25.88,26.25,25.63,25.88,253040,6.65386280000453,6.74899144127198,6.58958669104003,6.65386280000453,984191.498507535,0.0,1.0
1993-05-25,25.88,26.13,25.63,26.13,328400,6.65386280000453,6.71813890896902,6.58958669104003,6.71813890896902,1277301.96059862,0.0,1.0
1993-05-26,26.0,26.0,25.63,25.63,214560,6.68471533230749,6.68471533230749,6.58958669104003,6.58958669104003,834524.691431302,0.0,1.0
1993-05-27,25.88,26.13,25.75,26.13,181760,6.65386280000453,6.71813890896902,6.62043922334299,6.71813890896902,706950.074172975,0.0,1.0
1993-05-28,26.13,26.13,25.75,26.13,74960,6.71813890896902,6.71813890896902,6.62043922334299,6.71813890896902,291554.674075738,0.0,1.0
1993-06-01,25.75,26.13,25.63,26.13,177920,6.62043922334299,6.71813890896902,6.58958669104003,6.71813890896902,692014.509225659,0.0,1.0
1993-06-02,26.25,26.25,25.75,26.0,264560,6.74899144127198,6.74899144127198,6.62043922334299,6.68471533230749,1028998.19334948,0.0,1.0
1993-06-03,26.38,26.63,26.0,26.25,179840,6.78241501793352,6.84669112689801,6.68471533230749,6.74899144127198,699482.291699317,0.0,1.0
1993-06-04,25.5,26.38,25.5,26.38,490880,6.5561631143785,6.78241501793352,6.5561631143785,6.78241501793352,1909263.05243194,0.0,1.0
1993-06-07,24.75,25.5,24.5,25.5,271040,6.36333478748501,6.5561631143785,6.29905867852052,6.5561631143785,1054201.95919808,0.0,1.0
1993-06-08,25.0,25.25,24.38,24.5,355360,6.4790317836211,6.54382210145731,6.3183517953873,6.34945114794868,1371192.53257232,0.2,1.0
1993-06-09,25.13,25.25,24.88,25.25,337760,6.51272274889593,6.54382210145731,6.44793243105972,6.54382210145731,1303281.1509501,0.0,1.0
1993-06-10,25.13,25.13,24.75,25.13,122400,6.51272274889593,6.51272274889593,6.41424146578489,6.51272274889593,472292.790372728,0.0,1.0
1993-06-11,25.38,25.38,25.0,25.13,278160,6.57751306673214,6.57751306673214,6.4790317836211,6.51272274889593,1073308.51772939,0.0,1.0
1993-06-14,25.13,25.5,24.88,25.38,204640,6.51272274889593,6.60861241929353,6.44793243105972,6.57751306673214,789624.155407475,0.0,1.0
1993-06-15,25.0,25.25,24.88,25.25,232400,6.4790317836211,6.54382210145731,6.44793243105972,6.54382210145731,896738.925511617,0.0,1.0
1993-06-16,25.25,25.25,25.0,25.0,43680,6.54382210145731,6.54382210145731,6.4790317836211,6.4790317836211,168543.701662424,0.0,1.0
1993-06-17,25.25,25.25,24.25,25.25,86800,6.54382210145731,6.54382210145731,6.28466083011247,6.54382210145731,334926.586636869,0.0,1.0
1993-06-18,25.13,25.38,25.13,25.38,38880,6.51272274889593,6.57751306673214,6.51272274889593,6.57751306673214,150022.415765455,0.0,1.0
1993-06-21,25.63,25.63,25.13,25.38,135120,6.64230338456836,6.64230338456836,6.51272274889593,6.57751306673214,521374.197999697,0.0,1.0
1993-06-22,25.88,26.0,25.38,25.63,119840,6.70709370240457,6.73819305496595,6.57751306673214,6.64230338456836,462414.771227677,0.0,1.0
1993-06-23,25.5,26.0,25.38,25.63,227280,6.60861241929353,6.73819305496595,6.57751306673214,6.64230338456836,876982.887221515,0.0,1.0
1993-06-24,25.63,25.88,25.38,25.5,118640,6.64230338456836,6.70709370240457,6.57751306673214,6.60861241929353,457784.449753434,0.0,1.0
1993-06-25,26.38,26.75,25.63,25.88,220160,6.83667433807699,6.93256400847458,6.64230338456836,6.70709370240457,849509.646474343,0.0,1.0
1993-06-28,27.0,27.13,26.5,26.75,166640,6.99735432631079,7.03104529158562,6.86777369063837,6.93256400847458,642997.308723132,0.0,1.0
1993-06-29,26.88,27.13,26.63,27.13,190480,6.96625497374941,7.03104529158562,6.9014646559132,7.03104529158562,734986.362011414,0.0,1.0
1993-06-30,27.13,27.13,26.75,27.13,119040,7.03104529158562,7.03104529158562,6.93256400847458,7.03104529158562,459327.890244849,0.0,1.0
1993-07-01,27.25,27.38,26.88,27.13,177280,7.062144644147,7.09583560942183,6.96625497374941,7.03104529158562,684052.825794748,0.0,1.0
1993-07-02,27.13,27.5,27.0,27.25,116160,7.03104529158562,7.12693496198321,6.99735432631079,7.062144644147,448215.118706667,0.0,1.0
1993-07-06,27.63,27.88,27.5,27.75,165040,7.16062592725804,7.22541624509425,7.12693496198321,7.19172527981942,636823.546757475,0.0,1.0
1993-07-07,27.88,27.88,27.63,27.63,103680,7.22541624509425,7.22541624509425,7.16062592725804,7.16062592725804,400059.775374546,0.0,1.0
1993-07-08,28.38,28.63,27.63,27.88,370160,7.35499688076668,7.41978719860289,7.16062592725804,7.22541624509425,1428299.83075465,0.0,1.0
1993-07-09,28.88,28.88,28.38,28.75,287440,7.4845775164391,7.4845775164391,7.35499688076668,7.45088655116427,1109116.3371302,0.0,1.0
1993-07-12,26.63,26.88,26.13,26.13,563360,6.9014646559132,6.96625497374941,6.77188402024078,6.77188402024078,2173781.58810768,0.0,1.0
1993-07-13,27.25,27.5,26.38,26.63,548880,7.062144644147,7.12693496198321,6.83667433807699,6.9014646559132,2117909.04231849,0.0,1.0
1993-07-14,26.88,27.5,26.63,27.13,493840,6.96625497374941,7.12693496198321,6.9014646559132,7.03104529158562,1905531.6306999,0.0,1.0
1993-07-15,26.5,26.88,26.13,26.88,283440,6.86777369063837,6.96625497374941,6.77188402024078,6.96625497374941,1093681.93221606,0.0,1.0
1993-07-16,26.38,26.75,26.38,26.63,105600,6.83667433807699,6.93256400847458,6.83667433807699,6.9014646559132,407468.289733333,0.0,1.0
1993-07-19,26.5,26.63,26.25,26.5,204880,6.86777369063837,6.9014646559132,6.80298337280216,6.86777369063837,790550.219702323,0.0,1.0
1993-07-20,26.5,26.5,26.25,26.5,69120,6.86777369063837,6.86777369063837,6.80298337280216,6.86777369063837,266706.516916364,0.0,1.0
1993-07-21,26.13,26.5,26.0,26.5,238160,6.77188402024078,6.86777369063837,6.73819305496595,6.86777369063837,918964.46858798,0.0,1.0
1993-07-22,26.13,26.25,26.0,26.13,143520,6.77188402024078,6.80298337280216,6.73819305496595,6.77188402024078,553786.448319394,0.0,1.0
1993-07-23,26.13,26.25,25.88,26.25,91280,6.77188402024078,6.80298337280216,6.70709370240457,6.80298337280216,352213.120140707,0.0,1.0
1993-07-26,26.25,26.25,25.88,25.88,83600,6.80298337280216,6.80298337280216,6.70709370240457,6.70709370240457,322579.062705556,0.0,1.0
1993-07-27,26.38,26.38,26.13,26.13,92080,6.83667433807699,6.83667433807699,6.77188402024078,6.77188402024078,355300.001123535,0.0,1.0
1993-07-28,26.25,26.5,26.25,26.38,82480,6.80298337280216,6.86777369063837,6.80298337280216,6.83667433807699,318257.429329596,0.0,1.0
1993-07-29,26.5,26.5,26.25,26.5,85680,6.86777369063837,6.86777369063837,6.80298337280216,6.86777369063837,330604.953260909,0.0,1.0
1993-07-30,26.75,26.75,26.25,26.5,132240,6.93256400847458,6.93256400847458,6.80298337280216,6.86777369063837,510261.426461515,0.0,1.0
1993-08-02,26.75,27.0,26.5,26.75,199520,6.93256400847458,6.99735432631079,6.86777369063837,6.93256400847458,769868.117117374,0.0,1.0
1993-08-03,27.0,27.0,26.63,26.63,246080,6.99735432631079,6.99735432631079,6.9014646559132,6.9014646559132,949524.59031798,0.0,1.0
1993-08-04,26.5,27.0,26.38,26.75,133360,6.86777369063837,6.99735432631079,6.83667433807699,6.93256400847458,514583.059837475,0.0,1.0
1993-08-05,26.13,26.5,26.13,26.5,121280,6.77188402024078,6.86777369063837,6.77188402024078,6.86777369063837,467971.156996768,0.0,1.0
1993-08-06,25.75,26.38,25.75,26.38,167840,6.67340273712974,6.83667433807699,6.67340273712974,6.83667433807699,647627.630197374,0.0,1.0
1993-08-09,25.88,26.13,25.5,26.0,222080,6.70709370240457,6.77188402024078,6.60861241929353,6.73819305496595,856918.160833131,0.0,1.0
1993-08-10,25.88,25.88,25.63,25.88,216320,6.70709370240457,6.70709370240457,6.64230338456836,6.70709370240457,834692.617756767,0.0,1.0
1993-08-11,25.88,25.88,25.63,25.75,251360,6.70709370240457,6.70709370240457,6.64230338456836,6.67340273712974,969898.004804646,0.0,1.0
1993-08-12,25.63,25.88,25.63,25.88,217760,6.64230338456836,6.70709370240457,6.64230338456836,6.70709370240457,840249.003525858,0.0,1.0
1993-08-13,25.75,25.88,25.63,25.88,218960,6.67340273712974,6.70709370240457,6.64230338456836,6.70709370240457,844879.325000101,0.0,1.0
1993-08-16,25.63,26.0,25.5,25.88,993200,6.64230338456836,6.73819305496595,6.60861241929353,6.70709370240457,3832362.74018131,0.0,1.0
1993-08-17,25.63,25.88,25.5,25.5,82320,6.64230338456836,6.70709370240457,6.60861241929353,6.60861241929353,317640.05313303,0.0,1.0
1993-08-18,25.75,26.0,25.63,25.88,173360,6.67340273712974,6.73819305496595,6.64230338456836,6.70709370240457,668927.108978889,0.0,1.0
1993-08-19,26.0,26.13,25.75,25.75,312160,6.73819305496595,6.77188402024078,6.67340273712974,6.67340273712974,1204500.9594996,0.0,1.0
1993-08-20,26.0,26.25,25.88,26.13,364480,6.73819305496595,6.80298337280216,6.70709370240457,6.77188402024078,1406382.97577657,0.0,1.0
1993-08-23,26.13,26.25,26.0,26.25,132560,6.77188402024078,6.80298337280216,6.73819305496595,6.80298337280216,511496.178854646,0.0,1.0
1993-08-24,26.25,26.38,26.0,26.0,225920,6.80298337280216,6.83667433807699,6.73819305496595,6.73819305496595,871735.189550707,0.0,1.0
1993-08-25,26.38,26.38,26.13,26.38,262880,6.83667433807699,6.83667433807699,6.77188402024078,6.83667433807699,1014349.09095737,0.0,1.0
1993-08-26,26.63,26.63,26.25,26.25,328480,6.9014646559132,6.9014646559132,6.80298337280216,6.80298337280216,1267473.33154929,0.0,1.0
1993-08-27,26.38,26.75,26.38,26.75,289120,6.83667433807699,6.93256400847458,6.83667433807699,6.93256400847458,1115598.78719414,0.0,1.0
1993-08-30,26.38,26.63,26.38,26.63,228080,6.83667433807699,6.9014646559132,6.83667433807699,6.9014646559132,880069.768204343,0.0,1.0
1993-08-31,26.5,26.75,26.5,26.75,245200,6.86777369063837,6.93256400847458,6.86777369063837,6.93256400847458,946129.021236869,0.0,1.0
1993-09-01,26.88,26.88,26.5,26.75,425920,6.96625497374941,6.96625497374941,6.86777369063837,6.93256400847458,1643455.43525778,0.0,1.0
1993-09-02,26.75,27.0,26.75,26.88,327600,6.93256400847458,6.99735432631079,6.93256400847458,6.96625497374941,1264077.76246818,0.0,1.0
1993-09-03,27.13,27.25,26.88,26.88,364960,7.03104529158562,7.062144644147,6.96625497374941,6.96625497374941,1408235.10436626,0.0,1.0
1993-09-07,26.63,27.25,26.63,27.25,246080,6.95329691018217,7.11518365762163,6.95329691018217,7.11518365762163,942446.509137823,0.2,1.0
1993-09-08,26.38,26.88,26.25,26.88,169200,6.88801999589206,7.01857382447227,6.85407600046121,7.01857382447227,648008.571790149,0.0,1.0
1993-09-09,26.63,26.88,26.38,26.5,482560,6.95329691018217,7.01857382447227,6.88801999589206,6.91935291475131,1848126.57448613,0.0,1.0
1993-09-10,27.0,27.13,26.75,26.88,558240,7.04990674333153,7.08385073876238,6.98462982904142,7.01857382447227,2137968.70636012,0.0,1.0
1993-09-13,26.88,27.13,26.88,27.13,174400,7.01857382447227,7.08385073876238,7.01857382447227,7.08385073876238,667923.728842801,0.0,1.0
1993-09-14,26.88,27.0,26.63,27.0,178880,7.01857382447227,7.04990674333153,6.95329691018217,7.04990674333153,685081.40261124,0.0,1.0
1993-09-15,26.63,26.88,26.38,26.88,123600,6.95329691018217,7.01857382447227,6.88801999589206,7.01857382447227,473367.963789967,0.0,1.0
1993-09-16,26.5,26.63,26.25,26.25,180400,6.91935291475131,6.95329691018217,6.85407600046121,6.85407600046121,690902.756211246,0.0,1.0
1993-09-17,25.88,26.5,25.88,26.5,148240,6.75746616731185,6.91935291475131,6.75746616731185,6.91935291475131,567735.169516381,0.0,1.0
1993-09-20,26.0,26.38,25.88,26.13,89040,6.7887990861711,6.88801999589206,6.75746616731185,6.82274308160195,341008.766147724,0.0,1.0
1993-09-21,25.13,26.13,25.13,26.0,317040,6.56163542444153,6.82274308160195,6.56163542444153,6.7887990861711,1214211.80614863,0.0,1.0
1993-09-22,25.63,25.75,25.13,25.38,134160,6.69218925302174,6.72352217188099,6.56163542444153,6.62691233873163,513811.05195843,0.0,1.0
1993-09-23,25.75,26.0,25.63,25.88,117680,6.72352217188099,6.7887990861711,6.69218925302174,6.75746616731185,450695.323453101,0.0,1.0
1993-09-24,26.13,26.38,25.75,25.88,176400,6.82274308160195,6.88801999589206,6.72352217188099,6.75746616731185,675583.404632283,0.0,1.0
1993-09-27,26.75,26.75,26.13,26.25,378160,6.98462982904142,6.98462982904142,6.82274308160195,6.85407600046121,1448291.49827519,0.0,1.0
1993-09-28,26.63,26.88,26.5,26.75,329360,6.95329691018217,7.01857382447227,6.91935291475131,6.98462982904142,1261395.40901184,0.0,1.0
1993-09-29,26.63,27.0,26.63,26.88,431760,6.95329691018217,7.04990674333153,6.95329691018217,7.01857382447227,1653570.8094333,0.0,1.0
1993-09-30,26.75,26.88,26.63,26.63,64560,6.98462982904142,7.01857382447227,6.95329691018217,6.95329691018217,247254.334484468,0.0,1.0
1993-10-01,25.75,26.75,25.63,26.63,457920,6.72352217188099,6.98462982904142,6.69218925302174,6.95329691018217,1753759.36875972,0.0,1.0
1993-10-04,24.88,26.13,24.88,26.0,349840,6.49635851015142,6.82274308160195,6.49635851015142,6.7887990861711,1339830.48909613,0.0,1.0
1993-10-05,25.0,25.5,24.88,25.38,434880,6.52769142901067,6.65824525759089,6.49635851015142,6.62691233873163,1665519.90366489,0.0,1.0
1993-10-06,25.63,25.75,25.0,25.0,322800,6.69218925302174,6.72352217188099,6.52769142901067,6.52769142901067,1236271.67242234,0.0,1.0
1993-10-07,25.38,25.63,25.13,25.63,507440,6.62691233873163,6.69218925302174,6.56163542444153,6.69218925302174,1943412.94130729,0.0,1.0
1993-10-08,25.5,25.75,25.38,25.63,171120,6.65824525759089,6.72352217188099,6.62691233873163,6.69218925302174,655361.860548051,0.0,1.0
1993-10-11,25.75,25.75,25.38,25.63,267200,6.72352217188099,6.72352217188099,6.62691233873163,6.69218925302174,1023332.68547475,0.0,1.0
1993-10-12,25.38,25.88,25.25,25.75,332800,6.62691233873163,6.75746616731185,6.59296834330078,6.72352217188099,1274570.05136975,0.0,1.0
1993-10-13,25.5,25.63,25.25,25.25,227200,6.65824525759089,6.69218925302174,6.59296834330078,6.59296834330078,870139.169685116,0.0,1.0
1993-10-14,25.0,25.5,24.88,25.5,237760,6.52769142901067,6.65824525759089,6.49635851015142,6.65824525759089,910582.25785358,0.0,1.0
1993-10-15,24.63,25.0,24.5,24.88,262960,6.43108159586131,6.52769142901067,6.39713760043046,6.49635851015142,1007094.17280105,0.0,1.0
1993-10-18,24.5,24.75,24.38,24.63,240240,6.39713760043046,6.46241451472057,6.36580468157121,6.43108159586131,920080.255832537,0.0,1.0
1993-10-19,24.0,24.5,23.88,24.5,376880,6.26658377185024,6.39713760043046,6.23525085299099,6.39713760043046,1443389.30576993,0.0,1.0
1993-10-20,24.75,24.75,23.88,24.13,233280,6.46241451472057,6.46241451472057,6.23525085299099,6.3005277672811,893424.58408514,0.0,1.0
1993-10-21,24.38,24.75,24.25,24.75,335040,6.36580468157121,6.46241451472057,6.33186068614035,6.46241451472057,1283148.88825397,0.0,1.0
1993-10-22,24.5,24.75,24.38,24.63,378800,6.39713760043046,6.46241451472057,6.36580468157121,6.43108159586131,1450742.59452783,0.0,1.0
1993-10-25,24.88,25.0,24.38,24.38,155120,6.49635851015142,6.52769142901067,6.36580468157121,6.36580468157121,594084.454232198,0.0,1.0
1993-10-26,24.75,24.88,24.5,24.88,198480,6.46241451472057,6.49635851015142,6.39713760043046,6.49635851015142,760146.22534816,0.0,1.0
1993-10-27,24.5,24.75,24.5,24.75,108080,6.39713760043046,6.46241451472057,6.39713760043046,6.46241451472057,413928.879663589,0.0,1.0
1993-10-28,25.13,25.13,24.5,24.75,169920,6.56163542444153,6.56163542444153,6.39713760043046,6.46241451472057,650766.055074362,0.0,1.0
1993-10-29,25.25,25.25,24.75,25.13,254880,6.59296834330078,6.59296834330078,6.46241451472057,6.56163542444153,976149.082611543,0.0,1.0
1993-11-01,25.25,25.38,25.0,25.0,238800,6.59296834330078,6.62691233873163,6.52769142901067,6.52769142901067,914565.28926411,0.0,1.0
1993-11-02,24.75,25.38,24.38,25.38,167600,6.46241451472057,6.62691233873163,6.36580468157121,6.62691233873163,641880.831158563,0.0,1.0
1993-11-03,22.88,24.75,22.88,24.75,520960,5.97414319583057,6.46241451472057,5.97414319583057,6.46241451472057,1995192.34964418,0.0,1.0
1993-11-04,21.88,23.0,21.75,23.0,566800,5.71303553867014,6.00547611468982,5.67909154323928,6.00547611468982,2170752.1187391,0.0,1.0
1993-11-05,22.25,22.5,22.25,22.25,511440,5.8096453718195,5.87492228610961,5.8096453718195,5.8096453718195,1958732.29288625,0.0,1.0
1993-11-08,23.0,23.0,22.13,22.38,320640,6.00547611468982,6.00547611468982,5.77831245296025,5.84358936725035,1227999.2225697,0.0,1.0
1993-11-09,23.5,23.75,23.0,23.13,293040,6.13602994327003,6.20130685756014,6.00547611468982,6.03942011012067,1122295.69667485,0.0,1.0
1993-11-10,23.38,23.88,23.13,23.63,225520,6.10469702441078,6.23525085299099,6.03942011012067,6.16997393870089,863705.042021952,0.0,1.0
1993-11-11,23.38,23.63,23.13,23.38,251280,6.10469702441078,6.16997393870089,6.03942011012067,6.10469702441078,962361.666190476,0.0,1.0
1993-11-12,23.5,23.5,23.13,23.38,62480,6.13602994327003,6.13602994327003,6.03942011012067,6.10469702441078,239288.271663407,0.0,1.0
1993-11-15,22.5,23.5,22.5,23.5,161760,5.87492228610961,6.13602994327003,5.87492228610961,6.13602994327003,619514.577853276,0.0,1.0
1993-11-16,22.5,22.63,22.13,22.5,204880,5.87492228610961,5.90886628154046,5.77831245296025,5.87492228610961,784657.187874501,0.0,1.0
1993-11-17,22.5,22.75,22.25,22.63,205040,5.87492228610961,5.94019920039971,5.8096453718195,5.90886628154046,785269.961937659,0.0,1.0
1993-11-18,21.75,22.63,21.75,22.63,238800,5.67909154323928,5.90886628154046,5.67909154323928,5.90886628154046,914565.289264111,0.0,1.0
1993-11-19,21.88,22.0,21.5,22.0,217520,5.71303553867014,5.74436845752939,5.61381462894918,5.74436845752939,833066.338864026,0.0,1.0
1993-11-22,20.38,21.75,20.25,21.63,531200,5.3213740529295,5.67909154323928,5.28743005749864,5.64775862438003,2034409.88968633,0.0,1.0
1993-11-23,21.5,21.5,20.63,20.63,833520,5.61381462894918,5.61381462894918,5.38665096721961,5.38665096721961,3192246.48202438,0.0,1.0
1993-11-24,21.63,22.0,21.38,21.5,316480,5.64775862438003,5.74436845752939,5.58248171008993,5.61381462894918,1212067.09692758,0.0,1.0
1993-11-26,22.75,22.75,21.5,21.75,214400,5.94019920039971,5.94019920039971,5.61381462894918,5.67909154323928,821117.244632434,0.0,1.0
1993-11-29,23.0,23.13,22.63,22.88,244160,6.00547611468982,6.03942011012067,5.90886628154046,5.97414319583057,935093.220379921,0.0,1.0
1993-11-30,22.88,23.25,22.63,22.63,249360,5.97414319583057,6.07075302897992,5.90886628154046,5.90886628154046,955008.377432573,0.0,1.0
1993-12-01,23.63,23.88,22.88,23.13,235600,6.16997393870089,6.23525085299099,5.97414319583057,6.03942011012067,902309.808000939,0.0,1.0
1993-12-02,24.13,24.25,23.63,23.88,809280,6.3005277672811,6.33186068614035,6.16997393870089,6.23525085299099,3099411.21145586,0.0,1.0
1993-12-03,23.75,24.13,23.75,24.13,326160,6.20130685756014,6.3005277672811,6.20130685756014,6.3005277672811,1249139.92774867,0.0,1.0
1993-12-06,23.5,24.0,23.38,23.75,541520,6.13602994327003,6.26658377185024,6.10469702441078,6.20130685756014,2073933.81676006,0.0,1.0
1993-12-07,23.5,23.63,23.25,23.5,98320,6.18825147470212,6.22248435520047,6.12241901220529,6.18825147470212,373372.027534033,0.2,1.0
1993-12-08,23.38,23.63,23.0,23.63,227920,6.15665189270364,6.22248435520047,6.05658654970846,6.22248435520047,865530.436488576,0.0,1.0
1993-12-09,23.0,23.38,22.88,23.38,181600,6.05658654970846,6.15665189270364,6.02498696770998,6.15665189270364,689629.375510378,0.0,1.0
1993-12-10,22.63,23.13,22.5,23.0,416880,5.95915450521314,6.09081943020681,5.92492162471479,6.05658654970846,1583109.54880378,0.0,1.0
1993-12-13,22.0,22.75,21.88,22.5,396320,5.79325669972113,5.99075408721162,5.76165711772265,5.92492162471479,1505032.56664247,0.0,1.0
1993-12-14,21.75,22.0,21.75,22.0,725440,5.7274242372243,5.79325669972113,5.7274242372243,5.79325669972113,2754871.88419741,0.0,1.0
1993-12-15,22.13,22.25,21.63,21.88,489440,5.82748958021948,5.85908916221796,5.69582465522582,5.76165711772265,1858657.49752092,0.0,1.0
1993-12-16,22.25,22.75,22.0,22.13,391440,5.85908916221796,5.99075408721162,5.79325669972113,5.82748958021948,1486500.67593493,0.0,1.0
1993-12-17,22.38,22.5,22.25,22.25,376240,5.89332204271631,5.92492162471479,5.85908916221796,5.85908916221796,1428778.39340322,0.0,1.0
1993-12-20,22.38,22.5,22.13,22.5,325840,5.89332204271631,5.92492162471479,5.82748958021948,5.92492162471479,1237383.45658757,0.0,1.0
1993-12-21,22.25,22.5,22.0,22.5,353440,5.85908916221796,5.92492162471479,5.79325669972113,5.92492162471479,1342194.96960566,0.0,1.0
1993-12-22,22.25,22.25,21.88,22.25,367600,5.85908916221796,5.85908916221796,5.76165711772265,5.85908916221796,1395967.83280625,0.0,1.0
1993-12-23,22.63,22.63,21.88,21.88,218480,5.95915450521314,5.95915450521314,5.76165711772265,5.76165711772265,829681.861021518,0.0,1.0
1993-12-27,22.88,22.88,22.5,22.63,193920,6.02498696770998,6.02498696770998,5.92492162471479,5.95915450521314,736414.804509761,0.0,1.0
1993-12-28,23.0,23.0,22.5,22.75,165520,6.05658654970846,6.05658654970846,5.92492162471479,5.99075408721162,628565.276621573,0.0,1.0
1993-12-29,23.75,23.75,22.75,23.0,291760,6.25408393719895,6.25408393719895,5.99075408721162,6.05658654970846,1107964.02312174,0.0,1.0
1993-12-30,23.88,24.0,23.5,23.5,490880,6.2883168176973,6.31991639969578,6.18825147470212,6.18825147470212,1864125.92428708,0.0,1.0
1993-12-31,23.63,24.13,23.5,23.5,255680,6.22248435520047,6.35414928019413,6.18825147470212,6.18825147470212,970949.552480691,0.0,1.0
1994-01-03,23.0,23.88,22.75,23.88,392960,6.05658654970846,6.2883168176973,5.99075408721162,6.2883168176973,1492272.9041881,0.0,1.0
1994-01-04,23.0,23.25,22.88,23.0,197520,6.05658654970846,6.12241901220529,6.02498696770998,6.05658654970846,750085.871425164,0.0,1.0
1994-01-05,22.75,23.13,22.63,22.88,287120,5.99075408721162,6.09081943020681,5.95915450521314,6.02498696770998,1090343.53687522,0.0,1.0
1994-01-06,22.5,22.88,22.38,22.88,220960,5.92492162471479,6.02498696770998,5.89332204271631,6.02498696770998,839099.707118796,0.0,1.0
1994-01-07,23.13,23.5,22.38,22.63,603120,6.09081943020681,6.18825147470212,5.89332204271631,5.95915450521314,2290359.41056068,0.0,1.0
1994-01-10,23.88,23.88,23.13,23.5,629520,6.2883168176973,6.2883168176973,6.09081943020681,6.18825147470212,2390613.90127364,0.0,1.0
1994-01-11,23.38,23.88,23.38,23.88,632800,6.15665189270364,6.2883168176973,6.15665189270364,6.2883168176973,2403069.76224101,0.0,1.0
1994-01-12,23.38,23.63,23.13,23.63,912240,6.15665189270364,6.22248435520047,6.09081943020681,6.22248435520047,3464248.35636337,0.0,1.0
1994-01-13,23.63,23.75,23.25,23.38,602320,6.22248435520047,6.25408393719895,6.12241901220529,6.15665189270364,2287321.39569059,0.0,1.0
1994-01-14,23.63,23.75,23.5,23.5,850400,6.22248435520047,6.25408393719895,6.18825147470212,6.18825147470212,3229409.80690543,0.0,1.0
1994-01-17,23.63,23.88,23.38,23.75,193200,6.22248435520047,6.2883168176973,6.15665189270364,6.25408393719895,733680.59112668,0.0,1.0
1994-01-18,23.5,23.75,23.25,23.75,395120,6.18825147470212,6.25408393719895,6.12241901220529,6.25408393719895,1500475.54433734,0.0,1.0
1994-01-19,23.25,23.5,23.13,23.5,154000,6.12241901220529,6.18825147470212,6.09081943020681,6.18825147470212,584817.862492281,0.0,1.0
1994-01-20,23.5,23.5,23.25,23.38,197280,6.18825147470212,6.18825147470212,6.12241901220529,6.15665189270364,749174.466964138,0.0,1.0
1994-01-21,23.0,23.5,23.0,23.5,179520,6.05658654970846,6.18825147470212,6.05658654970846,6.18825147470212,681730.536848144,0.0,1.0
1994-01-24,22.75,23.25,22.63,23.0,338000,5.99075408721162,6.12241901220529,5.95915450521314,6.05658654970846,1283561.28261293,0.0,1.0
1994-01-25,22.25,22.75,22.13,22.5,487360,5.85908916221796,5.99075408721162,5.82748958021948,5.92492162471479,1850758.65885869,0.0,1.0
1994-01-26,22.5,22.63,22.25,22.5,391120,5.92492162471479,5.95915450521314,5.85908916221796,5.92492162471479,1485285.46998689,0.0,1.0
1994-01-27,22.88,23.0,22.5,22.5,247360,6.02498696770998,6.05658654970846,5.92492162471479,5.92492162471479,939354.197831757,0.0,1.0
1994-01-28,23.63,23.63,22.88,23.0,282320,6.22248435520047,6.22248435520047,6.02498696770998,6.05658654970846,1072115.44765468,0.0,1.0
1994-01-31,23.88,24.0,23.38,23.63,381200,6.2883168176973,6.31991639969578,6.15665189270364,6.22248435520047,1447614.08559778,0.0,1.0
1994-02-01,23.63,23.88,23.25,23.75,791280,6.22248435520047,6.2883168176973,6.12241901220529,6.25408393719895,3004900.50800579,0.0,1.0
1994-02-02,23.75,23.75,23.5,23.75,289760,6.25408393719895,6.25408393719895,6.18825147470212,6.25408393719895,1100368.98594652,0.0,1.0
1994-02-03,24.0,24.0,23.63,23.63,455440,6.31991639969578,6.31991639969578,6.22248435520047,6.22248435520047,1729541.86554211,0.0,1.0
1994-02-04,23.25,24.13,23.25,23.75,561840,6.12241901220529,6.35414928019413,6.12241901220529,6.25408393719895,2133597.84326405,0.0,1.0
1994-02-07,22.75,23.38,22.5,23.25,622240,5.99075408721162,6.15665189270364,5.92492162471479,6.12241901220529,2362967.96595583,0.0,1.0
1994-02-08,22.5,22.88,22.38,22.88,485040,5.92492162471479,6.02498696770998,5.89332204271631,6.02498696770998,1841948.41573543,0.0,1.0
1994-02-09,22.88,23.0,22.38,22.63,292880,6.02498696770998,6.05658654970846,5.89332204271631,5.95915450521314,1112217.24393987,0.0,1.0
1994-02-10,22.88,23.25,22.5,23.0,203760,6.02498696770998,6.12241901220529,5.92492162471479,6.05658654970846,773782.387411865,0.0,1.0
1994-02-11,22.5,22.75,22.25,22.75,213280,5.92492162471479,5.99075408721162,5.85908916221796,5.99075408721162,809934.764365934,0.0,1.0
1994-02-14,22.5,22.63,22.38,22.38,101920,5.92492162471479,5.95915450521314,5.89332204271631,5.89332204271631,387043.094449437,0.0,1.0
1994-02-15,22.38,22.63,22.25,22.5,75280,5.89332204271631,5.95915450521314,5.85908916221796,5.92492162471479,285877.199275448,0.0,1.0
1994-02-16,22.5,22.63,22.25,22.63,141680,5.92492162471479,5.95915450521314,5.85908916221796,5.95915450521314,538032.433492899,0.0,1.0
1994-02-17,22.63,22.63,22.38,22.5,202560,5.95915450521314,5.95915450521314,5.89332204271631,5.92492162471479,769225.365106731,0.0,1.0
1994-02-18,22.5,22.63,22.25,22.38,153520,5.92492162471479,5.95915450521314,5.85908916221796,5.89332204271631,582995.053570228,0.0,1.0
1994-02-22,22.75,22.88,22.25,22.5,139680,5.99075408721162,6.02498696770998,5.85908916221796,5.92492162471479,530437.396317675,0.0,1.0
1994-02-23,22.88,23.0,22.63,22.88,101760,6.02498696770998,6.05658654970846,5.95915450521314,6.02498696770998,386435.491475419,0.0,1.0
1994-02-24,22.38,22.75,22.25,22.63,146960,5.89332204271631,5.99075408721162,5.85908916221796,5.95915450521314,558083.331635492,0.0,1.0
1994-02-25,22.5,22.63,22.25,22.63,43200,5.92492162471479,5.95915450521314,5.85908916221796,5.95915450521314,164052.802984848,0.0,1.0
1994-02-28,22.63,22.63,22.25,22.63,100640,5.95915450521314,5.95915450521314,5.85908916221796,5.95915450521314,382182.270657294,0.0,1.0
1994-03-01,22.25,22.63,22.25,22.63,97360,5.85908916221796,5.95915450521314,5.85908916221796,5.95915450521314,369726.409689925,0.0,1.0
1994-03-02,22.38,22.5,22.13,22.5,152560,5.89332204271631,5.92492162471479,5.82748958021948,5.92492162471479,579349.43572612,0.0,1.0
1994-03-03,22.5,22.63,22.25,22.25,103680,5.92492162471479,5.95915450521314,5.85908916221796,5.85908916221796,393726.727163635,0.0,1.0
1994-03-04,22.38,22.63,22.38,22.5,186800,5.89332204271631,5.95915450521314,5.89332204271631,5.92492162471479,709376.472165963,0.0,1.0
1994-03-07,22.38,22.63,22.38,22.63,69920,5.89332204271631,5.95915450521314,5.89332204271631,5.95915450521314,265522.499645846,0.0,1.0
1994-03-08,22.5,22.63,22.25,22.38,82000,5.97758759471226,6.01212476748171,5.91116995477101,5.94570712754046,308652.942473328,0.2,1.0
1994-03-09,22.25,22.5,22.13,22.5,233360,5.91116995477101,5.97758759471226,5.87928948759921,5.97758759471226,878381.105555802,0.0,1.0
1994-03-10,22.38,22.38,22.13,22.13,96160,5.94570712754046,5.94570712754046,5.87928948759921,5.87928948759921,361952.035954088,0.0,1.0
1994-03-11,22.5,22.5,22.13,22.38,169920,5.97758759471226,5.97758759471226,5.87928948759921,5.94570712754046,639589.12176912,0.0,1.0
1994-03-14,22.25,22.5,22.25,22.5,96080,5.91116995477101,5.97758759471226,5.91116995477101,5.97758759471226,361650.911132163,0.0,1.0
1994-03-15,22.13,22.5,22.13,22.25,134720,5.87928948759921,5.97758759471226,5.87928948759921,5.91116995477101,507094.200122033,0.0,1.0
1994-03-16,22.38,22.63,22.13,22.38,211600,5.94570712754046,6.01212476748171,5.87928948759921,5.94570712754046,796475.153992148,0.0,1.0
1994-03-17,22.63,23.0,22.5,22.5,202960,6.01212476748171,6.11042287459475,5.97758759471226,5.97758759471226,763953.673224226,0.0,1.0
1994-03-18,22.75,22.88,22.38,22.88,285120,6.04400523465351,6.07854240742295,5.94570712754046,6.07854240742295,1073208.8653414,0.0,1.0
1994-03-21,23.38,23.5,22.5,22.75,328400,6.21137768730545,6.24325815447725,5.97758759471226,6.04400523465351,1236117.39400294,0.0,1.0
1994-03-22,23.75,24.0,23.38,23.63,210080,6.30967579441849,6.37609343435974,6.21137768730545,6.2777953272467,790753.78237557,0.0,1.0
1994-03-23,23.88,24.13,23.63,23.88,276880,6.34421296718794,6.41063060712919,6.2777953272467,6.34421296718794,1042193.00868311,0.0,1.0
1994-03-24,23.63,24.13,23.38,24.0,239680,6.2777953272467,6.41063060712919,6.21137768730545,6.37609343435974,902169.966487892,0.0,1.0
1994-03-25,23.75,24.0,23.38,23.63,227280,6.30967579441849,6.37609343435974,6.21137768730545,6.2777953272467,855495.619089488,0.0,1.0
1994-03-28,23.88,24.0,23.5,23.88,125200,6.34421296718794,6.37609343435974,6.24325815447725,6.34421296718794,471260.346312935,0.0,1.0
1994-03-29,23.75,24.0,23.63,23.63,123840,6.30967579441849,6.37609343435974,6.2777953272467,6.2777953272467,466141.224340207,0.0,1.0
1994-03-30,23.38,23.75,23.25,23.63,254640,6.21137768730545,6.30967579441849,6.176840514536,6.2777953272467,958480.308187904,0.0,1.0
1994-03-31,23.0,23.63,22.75,23.5,205600,6.11042287459475,6.2777953272467,6.04400523465351,6.24325815447725,773890.792347759,0.0,1.0
1994-04-04,22.5,22.88,22.38,22.88,115360,5.97758759471226,6.07854240742295,5.94570712754046,6.07854240742295,434221.993216135,0.0,1.0
1994-04-05,23.38,23.38,22.63,22.75,295280,6.21137768730545,6.21137768730545,6.01212476748171,6.04400523465351,1111451.7177259,0.0,1.0
1994-04-06,23.75,23.75,23.25,23.38,280160,6.30967579441849,6.30967579441849,6.176840514536,6.21137768730545,1054539.12638204,0.0,1.0
1994-04-07,24.25,24.25,23.5,23.75,731280,6.44251107430099,6.44251107430099,6.24325815447725,6.30967579441849,2752581.99721823,0.0,1.0
1994-04-08,24.5,24.63,24.0,24.0,371680,6.50892871424224,6.54346588701169,6.37609343435974,6.37609343435974,1399025.92266447,0.0,1.0
1994-04-11,24.88,25.25,24.38,24.63,981920,6.60988352695293,6.70818163406598,6.47704824707044,6.54346588701169,3696006.06430988,0.0,1.0
1994-04-12,25.0,25.13,24.75,24.88,633200,6.64176399412473,6.67630116689418,6.57534635418348,6.60988352695293,2383402.96553794,0.0,1.0
1994-04-13,24.5,25.0,24.38,25.0,555840,6.50892871424224,6.64176399412473,6.47704824707044,6.64176399412473,2092215.26273627,0.0,1.0
1994-04-14,24.38,24.63,24.25,24.5,190960,6.47704824707044,6.54346588701169,6.44251107430099,6.50892871424224,718784.949935447,0.0,1.0
1994-04-15,24.75,24.75,24.38,24.38,293920,6.57534635418348,6.57534635418348,6.47704824707044,6.47704824707044,1106332.59575318,0.0,1.0
1994-04-18,24.63,24.75,24.38,24.75,224240,6.54346588701169,6.57534635418348,6.47704824707044,6.57534635418348,844052.875856329,0.0,1.0
1994-04-19,24.38,24.63,24.38,24.63,389920,6.47704824707044,6.54346588701169,6.47704824707044,6.54346588701169,1467682.38206341,0.0,1.0
1994-04-20,24.63,24.63,24.38,24.63,215120,6.54346588701169,6.54346588701169,6.47704824707044,6.54346588701169,809724.646156856,0.0,1.0
1994-04-21,24.5,24.75,24.38,24.5,450080,6.50892871424224,6.57534635418348,6.47704824707044,6.50892871424224,1694128.24815116,0.0,1.0
1994-04-22,24.31,24.63,24.25,24.63,226240,6.45845130788689,6.54346588701169,6.44251107430099,6.54346588701169,851580.996404459,0.0,1.0
1994-04-25,24.5,24.5,24.13,24.38,112640,6.50892871424224,6.50892871424224,6.41063060712919,6.47704824707044,423983.749270678,0.0,1.0
1994-04-26,24.75,24.88,24.25,24.5,407200,6.57534635418348,6.60988352695293,6.44251107430099,6.50892871424224,1532725.34359926,0.0,1.0
1994-04-28,24.63,25.0,24.38,24.88,268080,6.54346588701169,6.64176399412473,6.47704824707044,6.60988352695293,1009069.27827134,0.0,1.0
1994-04-29,24.13,24.63,24.13,24.38,162400,6.41063060712919,6.54346588701169,6.41063060712919,6.47704824707044,611283.388508152,0.0,1.0
1994-05-02,24.13,24.38,23.88,24.38,298320,6.41063060712919,6.47704824707044,6.34421296718794,6.47704824707044,1122894.46095906,0.0,1.0
1994-05-03,24.13,24.38,24.0,24.13,191120,6.41063060712919,6.47704824707044,6.37609343435974,6.41063060712919,719387.199579297,0.0,1.0
1994-05-04,24.25,24.38,24.0,24.38,264000,6.44251107430099,6.47704824707044,6.37609343435974,6.47704824707044,993711.912353153,0.0,1.0
1994-05-05,24.0,24.38,24.0,24.0,266640,6.37609343435974,6.47704824707044,6.37609343435974,6.37609343435974,1003649.03147668,0.0,1.0
1994-05-06,24.5,24.5,24.0,24.0,343920,6.50892871424224,6.50892871424224,6.37609343435974,6.37609343435974,1294535.60945642,0.0,1.0
1994-05-09,24.63,24.88,24.25,24.25,199760,6.54346588701169,6.60988352695293,6.44251107430099,6.44251107430099,751908.680347218,0.0,1.0
1994-05-10,24.75,25.13,24.75,24.88,282240,6.57534635418348,6.67630116689418,6.57534635418348,6.60988352695293,1062368.3717521,0.0,1.0
1994-05-11,24.63,25.0,24.5,24.75,135840,6.54346588701169,6.64176399412473,6.50892871424224,6.57534635418348,511309.947628985,0.0,1.0
1994-05-12,24.75,25.0,24.63,24.63,168640,6.57534635418348,6.64176399412473,6.54346588701169,6.54346588701169,634771.124618317,0.0,1.0
1994-05-13,24.88,25.0,24.75,25.0,531200,6.60988352695293,6.64176399412473,6.57534635418348,6.64176399412473,1999468.81758331,0.0,1.0
1994-05-16,25.13,25.38,24.88,24.88,581760,6.67630116689418,6.74271880683543,6.60988352695293,6.60988352695293,2189779.70504004,0.0,1.0
1994-05-17,25.63,25.63,25.13,25.13,182400,6.80913644677667,6.80913644677667,6.67630116689418,6.67630116689418,686564.593989451,0.0,1.0
1994-05-18,26.0,26.0,25.38,25.63,271040,6.90743455388972,6.90743455388972,6.74271880683543,6.80913644677667,1020210.89668257,0.0,1.0
1994-05-19,26.5,26.5,26.0,26.0,346800,7.04026983377222,7.04026983377222,6.90743455388972,6.90743455388972,1305376.10304573,0.0,1.0
1994-05-20,26.38,26.5,26.25,26.5,231440,7.00838936660042,7.04026983377222,6.97385219383097,7.04026983377222,871154.109829597,0.0,1.0
1994-05-23,26.13,26.38,26.0,26.25,315680,6.94197172665917,7.00838936660042,6.90743455388972,6.97385219383097,1188238.54731683,0.0,1.0
1994-05-24,26.5,26.63,26.0,26.13,246240,7.04026983377222,7.07480700654166,6.90743455388972,6.94197172665917,926862.201885758,0.0,1.0
1994-05-25,26.31,26.63,26.13,26.63,260320,6.98979242741687,7.07480700654166,6.94197172665917,7.07480700654166,979860.170544593,0.0,1.0
1994-05-26,26.5,26.5,26.25,26.25,442320,7.04026983377222,7.04026983377222,6.97385219383097,6.97385219383097,1664919.14042442,0.0,1.0
1994-05-27,26.38,26.38,26.13,26.38,116560,7.00838936660042,7.00838936660042,6.94197172665917,7.00838936660042,438738.865545013,0.0,1.0
1994-05-31,26.38,26.5,26.13,26.13,124800,7.00838936660042,7.04026983377222,6.94197172665917,6.94197172665917,469754.722203308,0.0,1.0
1994-06-01,26.63,27.0,26.38,26.5,344720,7.07480700654166,7.17310511365471,7.00838936660042,7.04026983377222,1297546.85767568,0.0,1.0
1994-06-02,26.88,26.88,26.5,26.88,128000,7.14122464648291,7.14122464648291,7.04026983377222,7.14122464648291,481799.715080317,0.0,1.0
1994-06-03,27.0,27.0,26.5,26.88,172560,7.17310511365471,7.17310511365471,7.04026983377222,7.14122464648291,649526.240892651,0.0,1.0
1994-06-06,27.25,27.5,26.75,26.75,319520,7.23952275359596,7.30594039353721,7.10668747371346,7.10668747371346,1202692.53876924,0.0,1.0
1994-06-07,27.38,27.38,26.75,27.0,314880,7.27405992636541,7.27405992636541,7.10668747371346,7.17310511365471,1185227.29909758,0.0,1.0
1994-06-08,27.13,27.38,27.13,27.13,131360,7.26077639837716,7.32768366338247,7.26077639837716,7.26077639837716,490828.611771674,0.2,1.0
1994-06-09,27.13,27.38,27.13,27.13,112800,7.26077639837716,7.32768366338247,7.26077639837716,7.26077639837716,421478.893177869,0.0,1.0
1994-06-10,27.38,27.38,27.13,27.25,179600,7.32768366338247,7.32768366338247,7.26077639837716,7.29289188557971,671078.095875402,0.0,1.0
1994-06-13,27.31,27.5,27.25,27.38,167680,7.30894962918099,7.35979915058503,7.29289188557971,7.32768366338247,626538.836950932,0.0,1.0
1994-06-14,27.38,27.38,27.13,27.25,305360,7.32768366338247,7.32768366338247,7.26077639837716,7.29289188557971,1140982.2235886,0.0,1.0
1994-06-15,27.38,27.63,27.25,27.38,147120,7.32768366338247,7.39459092838779,7.29289188557971,7.32768366338247,549716.088336243,0.0,1.0
1994-06-16,27.5,27.75,27.38,27.63,130720,7.35979915058503,7.42670641559035,7.32768366338247,7.39459092838779,488437.242164992,0.0,1.0
1994-06-17,27.25,27.63,27.0,27.38,147280,7.29289188557971,7.39459092838779,7.22598462057439,7.32768366338247,550313.930737913,0.0,1.0
1994-06-20,25.88,26.75,25.5,26.5,831680,6.92624007335056,7.15907735556907,6.82454103054248,7.09217009056375,3107584.80388449,0.0,1.0
1994-06-21,25.5,25.88,25.25,25.75,120560,6.82454103054248,6.92624007335056,6.75763376553716,6.8914482955478,450474.2496589,0.0,1.0
1994-06-22,25.75,25.88,25.38,25.38,208640,6.8914482955478,6.92624007335056,6.79242554333993,6.79242554333993,779586.49177864,0.0,1.0
1994-06-23,25.44,25.88,25.38,25.88,134800,6.8084832869412,6.92624007335056,6.79242554333993,6.92624007335056,503682.223407596,0.0,1.0
1994-06-24,25.38,25.63,25.13,25.38,155040,6.79242554333993,6.85933280834525,6.72551827833461,6.79242554333993,579309.287218943,0.0,1.0
1994-06-27,25.13,25.38,25.0,25.25,138400,6.72551827833461,6.79242554333993,6.69072650053184,6.75763376553716,517133.677445187,0.0,1.0
1994-06-28,25.38,25.38,25.13,25.13,289360,6.79242554333993,6.79242554333993,6.72551827833461,6.72551827833461,1081197.98342153,0.0,1.0
1994-06-29,25.13,25.38,25.13,25.38,71680,6.72551827833461,6.79242554333993,6.72551827833461,6.79242554333993,267833.39594849,0.0,1.0
1994-06-30,25.38,25.38,25.13,25.13,93600,6.79242554333993,6.79242554333993,6.72551827833461,6.72551827833461,349737.804977381,0.0,1.0
1994-07-01,25.13,25.5,25.13,25.38,100640,6.72551827833461,6.82454103054248,6.72551827833461,6.79242554333993,376042.870650893,0.0,1.0
1994-07-05,25.56,25.63,25.13,25.5,106960,6.84059877414376,6.85933280834525,6.72551827833461,6.82454103054248,399657.645516887,0.0,1.0
1994-07-06,25.75,25.75,25.5,25.75,66400,6.8914482955478,6.8914482955478,6.82454103054248,6.8914482955478,248104.596693356,0.0,1.0
1994-07-07,26.38,26.38,25.63,25.63,179680,7.0600546033612,7.0600546033612,6.85933280834525,6.85933280834525,671377.017076237,0.0,1.0
1994-07-08,26.25,26.38,26.0,26.13,133200,7.02526282555844,7.0600546033612,6.95835556055312,6.99314733835588,497703.799390888,0.0,1.0
1994-07-11,25.75,26.38,25.63,26.38,220160,6.8914482955478,7.0600546033612,6.85933280834525,7.0600546033612,822631.144698933,0.0,1.0
1994-07-12,25.56,25.75,25.38,25.75,105840,6.84059877414376,6.8914482955478,6.79242554333993,6.8914482955478,395472.748705192,0.0,1.0
1994-07-13,25.25,25.75,25.0,25.63,490800,6.75763376553716,6.8914482955478,6.69072650053184,6.85933280834525,1833881.56712498,0.0,1.0
1994-07-14,24.63,25.25,24.5,25.13,697200,6.59170374832397,6.75763376553716,6.55691197052121,6.72551827833461,2605098.26528024,0.0,1.0
1994-07-15,24.63,24.75,24.5,24.75,717840,6.59170374832397,6.62381923552653,6.55691197052121,6.62381923552653,2682219.93509576,0.0,1.0
1994-07-18,24.75,25.0,24.63,24.75,350880,6.62381923552653,6.69072650053184,6.59170374832397,6.62381923552653,1311068.38686392,0.0,1.0
1994-07-19,24.88,25.25,24.75,25.0,254400,6.65861101332929,6.75763376553716,6.62381923552653,6.69072650053184,950569.418656471,0.0,1.0
1994-07-20,25.0,25.13,24.75,24.75,279360,6.69072650053184,6.72551827833461,6.62381923552653,6.62381923552653,1043832.83331711,0.0,1.0
1994-07-21,25.0,25.0,24.75,25.0,159840,6.69072650053184,6.69072650053184,6.62381923552653,6.69072650053184,597244.559269066,0.0,1.0
1994-07-22,24.88,25.13,24.75,25.0,72320,6.65861101332929,6.72551827833461,6.62381923552653,6.69072650053184,270224.765555173,0.0,1.0
1994-07-25,25.13,25.13,24.88,25.13,162240,6.72551827833461,6.72551827833461,6.65861101332929,6.72551827833461,606212.195294127,0.0,1.0
1994-07-26,25.19,25.38,24.88,25.13,170880,6.74157602193589,6.79242554333993,6.65861101332929,6.72551827833461,638495.684984346,0.0,1.0
1994-07-27,25.13,25.38,24.88,25.13,85600,6.72551827833461,6.79242554333993,6.65861101332929,6.72551827833461,319845.684893844,0.0,1.0
1994-07-28,25.25,25.25,25.0,25.13,100320,6.75763376553716,6.75763376553716,6.69072650053184,6.72551827833461,374847.185847552,0.0,1.0
1994-07-29,25.13,25.38,25.0,25.25,170000,6.72551827833461,6.79242554333993,6.69072650053184,6.75763376553716,635207.551775157,0.0,1.0
1994-08-01,20.63,20.63,20.38,20.38,132080,6.9014843852986,6.9014843852986,6.81785030404195,6.81785030404195,394815.122063354,0.0,1.25
1994-08-02,20.63,20.63,20.38,20.63,430100,6.9014843852986,6.9014843852986,6.81785030404195,6.9014843852986,1285660.08479292,0.0,1.0
1994-08-03,20.38,20.63,20.38,20.63,269600,6.81785030404195,6.9014843852986,6.81785030404195,6.9014843852986,805891.557452153,0.0,1.0
1994-08-04,20.63,20.63,20.38,20.38,81500,6.9014843852986,6.9014843852986,6.81785030404195,6.81785030404195,243620.778680825,0.0,1.0
1994-08-05,20.5,20.63,20.25,20.5,157600,6.85799466304514,6.9014843852986,6.77436058178849,6.85799466304514,471099.81251654,0.0,1.0
1994-08-08,20.5,20.63,20.25,20.63,150900,6.85799466304514,6.9014843852986,6.77436058178849,6.9014843852986,451072.092060571,0.0,1.0
1994-08-09,20.38,20.5,20.25,20.5,201300,6.81785030404195,6.85799466304514,6.77436058178849,6.85799466304514,601728.377281596,0.0,1.0
1994-08-10,20.69,20.88,20.25,20.5,147800,6.92155656480019,6.98511846655524,6.77436058178849,6.85799466304514,441805.534834674,0.0,1.0
1994-08-11,20.75,20.88,20.5,20.75,218300,6.94162874430179,6.98511846655524,6.85799466304514,6.94162874430179,652544.981423609,0.0,1.0
1994-08-12,21.38,21.38,20.63,20.63,609000,7.15238662906854,7.15238662906854,6.9014843852986,6.9014843852986,1820430.11308739,0.0,1.0
1994-08-15,21.25,21.38,21.0,21.38,528100,7.10889690681508,7.15238662906854,7.02526282555844,7.15238662906854,1578602.86161158,0.0,1.0
1994-08-16,21.41,21.63,21.13,21.25,540500,7.16242271881934,7.23602071032519,7.06875254781189,7.10889690681508,1615669.09051517,0.0,1.0
1994-08-17,21.13,21.38,20.88,21.13,361700,7.06875254781189,7.15238662906854,6.98511846655524,7.06875254781189,1081197.98342153,0.0,1.0
1994-08-18,20.69,21.13,20.25,21.0,409800,6.92155656480019,7.06875254781189,6.77436058178849,7.02526282555844,1224979.08102334,0.0,1.0
1994-08-19,20.63,20.63,20.25,20.5,131000,6.9014843852986,6.9014843852986,6.77436058178849,6.85799466304514,391586.773094332,0.0,1.0
1994-08-22,20.25,20.63,20.25,20.38,146600,6.77436058178849,6.9014843852986,6.77436058178849,6.81785030404195,438218.48042465,0.0,1.0
1994-08-23,20.63,20.63,20.25,20.5,285300,6.9014843852986,6.9014843852986,6.77436058178849,6.85799466304514,852822.185983305,0.0,1.0
1994-08-24,20.63,20.75,20.5,20.5,325100,6.9014843852986,6.94162874430179,6.85799466304514,6.85799466304514,971792.823915782,0.0,1.0
1994-08-25,20.84,21.0,20.63,20.75,261100,6.97173701355418,7.02526282555844,6.9014843852986,6.94162874430179,780483.255381147,0.0,1.0
1994-08-26,21.09,21.25,20.75,21.0,427600,7.05537109481083,7.10889690681508,6.94162874430179,7.02526282555844,1278187.05477203,0.0,1.0
1994-08-29,21.5,21.5,21.13,21.25,339100,7.19253098807173,7.19253098807173,7.06875254781189,7.10889690681508,1013641.79203273,0.0,1.0
1994-08-30,21.5,21.5,21.25,21.5,481500,7.19253098807173,7.19253098807173,7.10889690681508,7.19253098807173,1439305.5820223,0.0,1.0
1994-08-31,21.38,21.5,21.13,21.25,451800,7.15238662906854,7.19253098807173,7.06875254781189,7.10889690681508,1350525.98537419,0.0,1.0
1994-09-01,21.0,21.38,20.75,21.38,212600,7.02526282555844,7.15238662906854,6.94162874430179,7.15238662906854,635506.472975993,0.0,1.0
1994-09-02,20.5,21.0,20.38,20.75,297400,6.85799466304514,7.02526282555844,6.81785030404195,6.94162874430179,888991.651284385,0.0,1.0
1994-09-06,20.38,20.5,20.0,20.5,712300,6.81785030404195,6.85799466304514,6.69072650053184,6.85799466304514,2129215.71355033,0.0,1.0
1994-09-07,20.25,20.38,20.13,20.38,485200,6.77436058178849,6.81785030404195,6.7342162227853,6.81785030404195,1450365.66645321,0.0,1.0
1994-09-08,20.13,20.38,20.0,20.25,442300,6.7342162227853,6.81785030404195,6.69072650053184,6.77436058178849,1322128.47129483,0.0,1.0
1994-09-09,20.38,20.5,20.0,20.0,159800,6.81785030404195,6.85799466304514,6.69072650053184,6.69072650053184,477676.078934918,0.0,1.0
1994-09-12,20.25,20.5,20.0,20.5,201300,6.84126784679381,6.92572794366781,6.75680774991981,6.92572794366781,595843.503176153,0.2,1.0
1994-09-13,20.25,20.38,20.0,20.38,947200,6.84126784679381,6.88518709716829,6.75680774991981,6.88518709716829,2803690.8405785,0.0,1.0
1994-09-14,20.5,20.5,20.13,20.38,167800,6.92572794366781,6.92572794366781,6.80072700029429,6.88518709716829,496684.251529848,0.0,1.0
1994-09-15,20.25,20.5,20.13,20.5,962200,6.84126784679381,6.92572794366781,6.80072700029429,6.92572794366781,2848090.50549476,0.0,1.0
1994-09-16,20.25,20.38,20.0,20.25,442200,6.84126784679381,6.88518709716829,6.75680774991981,6.84126784679381,1308902.12173122,0.0,1.0
1994-09-19,20.13,20.25,20.0,20.25,232400,6.80072700029429,6.84126784679381,6.75680774991981,6.84126784679381,687898.808435857,0.0,1.0
1994-09-20,19.88,20.25,19.88,20.0,521100,6.71626690342029,6.84126784679381,6.71626690342029,6.75680774991981,1542444.35919073,0.0,1.0
1994-09-21,20.0,20.0,19.88,20.0,352100,6.75680774991981,6.75680774991981,6.71626690342029,6.75680774991981,1042208.13446758,0.0,1.0
1994-09-22,18.88,19.88,18.75,19.63,1871300,6.3784265159243,6.71626690342029,6.33450726554982,6.63180680654629,5539006.19718597,0.0,1.0
1994-09-23,19.0,19.0,18.63,19.0,579800,6.41896736242382,6.41896736242382,6.2939664190503,6.41896736242382,1716195.04789634,0.0,1.0
1994-09-26,19.13,19.13,18.63,19.0,326900,6.4628866127983,6.4628866127983,6.2939664190503,6.41896736242382,967616.697408268,0.0,1.0
1994-09-27,19.13,19.38,18.88,19.13,868500,6.4628866127983,6.5473467096723,6.3784265159243,6.4628866127983,2570740.59865121,0.0,1.0
1994-09-28,19.13,19.38,19.13,19.38,212100,6.4628866127983,6.5473467096723,6.4628866127983,6.5473467096723,627811.261915857,0.0,1.0
1994-09-29,19.0,19.63,18.88,19.63,269800,6.41896736242382,6.63180680654629,6.3784265159243,6.63180680654629,798601.972960388,0.0,1.0
1994-09-30,18.13,19.25,18.13,19.13,617200,6.12504622530231,6.50342745929782,6.12504622530231,6.4628866127983,1826898.21242087,0.0,1.0
1994-10-03,18.38,18.5,18.13,18.13,338200,6.20950632217631,6.25004716867583,6.12504622530231,6.12504622530231,1001064.44497851,0.0,1.0
1994-10-04,18.06,18.5,18.0,18.5,461400,6.10139739817759,6.25004716867583,6.08112697492783,6.25004716867583,1365733.69282403,0.0,1.0
1994-10-05,18.0,18.13,17.75,18.13,358900,6.08112697492783,6.12504622530231,5.99666687805383,6.12504622530231,1062335.98256295,0.0,1.0
1994-10-06,18.06,18.13,17.88,18.13,627500,6.10139739817759,6.12504622530231,6.04058612842831,6.12504622530231,1857385.98233003,0.0,1.0
1994-10-07,18.13,18.38,18.0,18.25,146600,6.12504622530231,6.20950632217631,6.08112697492783,6.16558707180183,433932.725114873,0.0,1.0
1994-10-10,18.31,18.5,18.25,18.38,89900,6.18585749505159,6.25004716867583,6.16558707180183,6.20950632217631,266101.991731426,0.0,1.0
1994-10-11,18.13,18.38,17.88,18.38,351000,6.12504622530231,6.20950632217631,6.04058612842831,6.20950632217631,1038952.15904039,0.0,1.0
1994-10-12,18.0,18.25,17.88,18.13,490300,6.08112697492783,6.16558707180183,6.04058612842831,6.12504622530231,1451277.04722935,0.0,1.0
1994-10-13,18.5,18.5,18.0,18.25,1089000,6.25004716867583,6.25004716867583,6.08112697492783,6.16558707180183,3223415.67292017,0.0,1.0
1994-10-14,18.13,18.5,18.0,18.5,338500,6.12504622530231,6.25004716867583,6.08112697492783,6.25004716867583,1001952.43827684,0.0,1.0
1994-10-17,18.38,18.38,18.0,18.0,352100,6.20950632217631,6.20950632217631,6.08112697492783,6.08112697492783,1042208.13446758,0.0,1.0
1994-10-18,18.0,18.5,17.75,18.38,566700,6.08112697492783,6.25004716867583,5.99666687805383,6.20950632217631,1677419.34053614,0.0,1.0
1994-10-19,17.75,18.0,17.5,18.0,473100,5.99666687805383,6.08112697492783,5.91220678117983,6.08112697492783,1400365.43145871,0.0,1.0
1994-10-20,18.38,18.5,17.75,18.0,382000,6.20950632217631,6.25004716867583,5.99666687805383,6.08112697492783,1130711.46653398,0.0,1.0
1994-10-21,17.88,18.5,17.88,18.5,473300,6.04058612842831,6.25004716867583,6.04058612842831,6.25004716867583,1400957.42699093,0.0,1.0
1994-10-24,17.88,18.13,17.75,18.13,356600,6.04058612842831,6.12504622530231,5.99666687805383,6.12504622530231,1055528.03394245,0.0,1.0
1994-10-25,17.75,17.88,17.38,17.88,432300,5.99666687805383,6.04058612842831,5.87166593468032,6.04058612842831,1279598.34288649,0.0,1.0
1994-10-26,17.88,18.0,17.63,17.63,176600,6.04058612842831,6.08112697492783,5.95612603155431,5.95612603155431,522732.054947385,0.0,1.0
1994-10-27,17.63,18.0,17.63,17.88,137900,5.95612603155431,6.08112697492783,5.95612603155431,6.04058612842831,408180.919463445,0.0,1.0
1994-10-28,17.88,18.0,17.63,17.88,226300,6.04058612842831,6.08112697492783,5.95612603155431,6.04058612842831,669842.944703246,0.0,1.0
1994-10-31,17.5,18.0,17.5,17.88,236500,5.91220678117983,6.08112697492783,5.91220678117983,6.04058612842831,700034.716846301,0.0,1.0
1994-11-01,17.25,17.75,17.25,17.75,437000,5.82774668430584,5.99666687805383,5.82774668430584,5.99666687805383,1293510.23789359,0.0,1.0
1994-11-02,17.63,17.63,17.25,17.63,289800,5.95612603155431,5.95612603155431,5.82774668430584,5.95612603155431,857801.526182063,0.0,1.0
1994-11-03,17.75,17.88,17.25,17.5,396900,5.99666687805383,6.04058612842831,5.82774668430584,5.91220678117983,1174815.13368413,0.0,1.0
1994-11-04,17.63,17.88,17.63,17.88,382500,5.95612603155431,6.04058612842831,5.95612603155431,6.04058612842831,1132191.45536452,0.0,1.0
1994-11-07,17.5,17.75,17.13,17.63,548500,5.91220678117983,5.99666687805383,5.78720583780632,5.95612603155431,1623547.74710442,0.0,1.0
1994-11-08,17.38,17.5,17.25,17.38,591800,5.87166593468032,5.91220678117983,5.82774668430584,5.87166593468032,1751714.77982934,0.0,1.0
1994-11-09,17.63,17.75,17.38,17.5,614300,5.95612603155431,5.99666687805383,5.87166593468032,5.91220678117983,1818314.27720373,0.0,1.0
1994-11-10,18.13,18.25,17.5,17.75,1072000,6.12504622530231,6.16558707180183,5.91220678117983,5.99666687805383,3173096.05268175,0.0,1.0
1994-11-11,18.25,18.5,18.0,18.25,314200,6.16558707180183,6.25004716867583,6.08112697492783,6.16558707180183,930024.981112505,0.0,1.0
1994-11-14,18.63,18.63,18.38,18.38,243200,6.2939664190503,6.2939664190503,6.20950632217631,6.20950632217631,719866.567175561,0.0,1.0
1994-11-15,18.63,18.63,18.38,18.63,1112700,6.2939664190503,6.2939664190503,6.20950632217631,6.2939664190503,3293567.14348786,0.0,1.0
1994-11-16,18.38,18.63,18.38,18.63,961900,6.20950632217631,6.2939664190503,6.20950632217631,6.2939664190503,2847202.51219643,0.0,1.0
1994-11-17,18.13,18.5,17.94,18.38,805300,6.12504622530231,6.25004716867583,6.06085655167807,6.20950632217631,2383670.01047072,0.0,1.0
1994-11-18,18.13,18.38,18.0,18.0,1412400,6.12504622530231,6.20950632217631,6.08112697492783,6.08112697492783,4180672.44851465,0.0,1.0
1994-11-21,17.88,18.25,17.88,18.0,484000,6.04058612842831,6.16558707180183,6.04058612842831,6.08112697492783,1432629.18796452,0.0,1.0
1994-11-22,17.63,18.0,17.5,18.0,1653400,5.95612603155431,6.08112697492783,5.91220678117983,6.08112697492783,4894027.06483583,0.0,1.0
1994-11-23,17.88,18.0,17.5,17.5,946800,6.04058612842831,6.08112697492783,5.91220678117983,5.91220678117983,2802506.84951407,0.0,1.0
1994-11-25,18.06,18.13,17.88,17.88,90200,6.10139739817759,6.12504622530231,6.04058612842831,6.04058612842831,266989.985029752,0.0,1.0
1994-11-28,18.13,18.25,17.88,18.25,275500,6.12504622530231,6.16558707180183,6.04058612842831,6.16558707180183,815473.845628565,0.0,1.0
1994-11-29,18.38,18.5,18.0,18.13,493900,6.20950632217631,6.25004716867583,6.08112697492783,6.12504622530231,1461932.96680925,0.0,1.0
1994-11-30,18.5,18.63,18.25,18.25,549100,6.25004716867583,6.2939664190503,6.16558707180183,6.16558707180183,1625323.73370107,0.0,1.0
1994-12-01,18.5,18.88,18.38,18.38,601900,6.25004716867583,6.3784265159243,6.20950632217631,6.20950632217631,1781610.55420629,0.0,1.0
1994-12-02,18.0,18.5,18.0,18.5,752900,6.08112697492783,6.25004716867583,6.08112697492783,6.25004716867583,2228567.18102993,0.0,1.0
1994-12-05,17.56,18.0,17.38,17.75,570300,5.93247720442959,6.08112697492783,5.87166593468032,5.99666687805383,1688075.26011605,0.0,1.0
1994-12-06,17.38,17.63,17.13,17.63,396800,5.87166593468032,5.95612603155431,5.78720583780632,5.95612603155431,1174519.13591802,0.0,1.0
1994-12-07,17.38,17.38,17.13,17.38,170700,5.87166593468032,5.87166593468032,5.78720583780632,5.87166593468032,505268.186746991,0.0,1.0
1994-12-08,17.13,17.38,17.0,17.13,395700,5.78720583780632,5.87166593468032,5.74328658743184,5.78720583780632,1171263.16049083,0.0,1.0
1994-12-09,17.0,17.13,16.88,17.13,936900,5.81085466493104,5.85529061236875,5.76983686729623,5.85529061236875,2740956.52333597,0.2,1.0
1994-12-12,17.0,17.13,16.88,16.88,357900,5.81085466493104,5.85529061236875,5.76983686729623,5.76983686729623,1047057.67926347,0.0,1.0
1994-12-13,17.69,17.88,17.0,17.0,289400,6.04670700133118,6.11165184758629,5.81085466493104,5.81085466493104,846656.866104633,0.0,1.0
1994-12-14,17.63,17.75,17.25,17.63,356000,6.02619810251378,6.06721590014858,5.89630841000355,6.02619810251378,1041499.11656271,0.0,1.0
1994-12-15,17.38,17.63,17.13,17.5,396000,5.94074435744126,6.02619810251378,5.85529061236875,5.98176215507607,1158521.48921021,0.0,1.0
1994-12-16,17.25,17.5,17.13,17.5,135100,5.89630841000355,5.98176215507607,5.85529061236875,5.98176215507607,395243.063616918,0.0,1.0
1994-12-19,17.5,17.5,17.13,17.5,153200,5.98176215507607,5.98176215507607,5.85529061236875,5.98176215507607,448195.687239909,0.0,1.0
1994-12-20,17.25,17.5,17.13,17.13,558000,5.89630841000355,5.98176215507607,5.85529061236875,5.85529061236875,1632462.09843257,0.0,1.0
1994-12-21,17.25,17.5,17.13,17.13,511100,5.89630841000355,5.98176215507607,5.85529061236875,5.85529061236875,1495253.36650338,0.0,1.0
1994-12-22,17.13,17.5,17.13,17.25,269000,5.85529061236875,5.98176215507607,5.85529061236875,5.89630841000355,786975.45605441,0.0,1.0
1994-12-23,17.0,17.38,17.0,17.38,236600,5.81085466493104,5.94074435744126,5.81085466493104,5.94074435744126,692187.334209938,0.0,1.0
1994-12-27,17.25,17.25,17.0,17.25,62900,5.89630841000355,5.89630841000355,5.81085466493104,5.89630841000355,184017.680988187,0.0,1.0
1994-12-28,16.88,17.25,16.63,17.0,198200,5.76983686729623,5.89630841000355,5.68438312222372,5.81085466493104,579845.856468342,0.0,1.0
1994-12-29,16.75,17.0,16.63,16.88,301800,5.72540091985852,5.81085466493104,5.68438312222372,5.76983686729623,882933.801625357,0.0,1.0
1994-12-30,17.13,17.25,16.88,17.0,455900,5.85529061236875,5.89630841000355,5.76983686729623,5.81085466493104,1333762.49224983,0.0,1.0
1995-01-03,17.0,17.25,16.88,17.0,316200,5.81085466493104,5.89630841000355,5.76983686729623,5.81085466493104,925061.855778455,0.0,1.0
1995-01-04,17.38,17.38,16.88,16.88,571100,5.94074435744126,5.94074435744126,5.76983686729623,5.76983686729623,1670786.92547462,0.0,1.0
1995-01-05,17.25,17.38,17.13,17.13,269800,5.89630841000355,5.94074435744126,5.85529061236875,5.85529061236875,789315.90350736,0.0,1.0
1995-01-06,17.38,17.38,17.13,17.38,202800,5.94074435744126,5.94074435744126,5.85529061236875,5.94074435744126,593303.429322804,0.0,1.0
1995-01-09,17.5,17.63,17.13,17.38,287600,5.98176215507607,6.02619810251378,5.85529061236875,5.94074435744126,841390.859335496,0.0,1.0
1995-01-10,17.5,17.88,17.38,17.38,294300,5.98176215507607,6.11165184758629,5.94074435744126,5.94074435744126,860992.106753951,0.0,1.0
1995-01-11,17.25,17.88,17.0,17.75,259100,5.89630841000355,6.11165184758629,5.81085466493104,6.06721590014858,758012.418824155,0.0,1.0
1995-01-12,17.25,17.38,17.13,17.38,194800,5.89630841000355,5.94074435744126,5.85529061236875,5.94074435744126,569898.954793305,0.0,1.0
1995-01-13,17.63,17.63,17.13,17.13,374300,6.02619810251378,6.02619810251378,5.85529061236875,5.85529061236875,1095036.85204894,0.0,1.0
1995-01-16,18.69,18.75,17.38,17.38,605100,6.38852198162124,6.40903088043864,5.94074435744126,5.94074435744126,1770255.942225,0.0,1.0
1995-01-17,18.25,18.75,18.0,18.5,410700,6.23812339029361,6.40903088043864,6.1526696452211,6.32357713536613,1201527.21115817,0.0,1.0
1995-01-18,17.88,18.13,17.63,18.13,153800,6.11165184758629,6.19710559265881,6.02619810251378,6.19710559265881,449951.022829622,0.0,1.0
1995-01-19,17.63,17.88,17.63,17.88,72000,6.02619810251378,6.11165184758629,6.02619810251378,6.11165184758629,210640.270765493,0.0,1.0
1995-01-20,17.75,17.88,17.5,17.88,402700,6.06721590014858,6.11165184758629,5.98176215507607,6.11165184758629,1178122.73662867,0.0,1.0
1995-01-23,17.5,17.75,17.38,17.5,152100,5.98176215507607,6.06721590014858,5.94074435744126,5.98176215507607,444977.571992103,0.0,1.0
1995-01-24,17.63,17.75,17.5,17.75,68200,6.02619810251378,6.06721590014858,5.98176215507607,6.06721590014858,199523.14536398,0.0,1.0
1995-01-25,18.0,18.0,17.5,17.5,189700,6.1526696452211,6.1526696452211,5.98176215507607,5.98176215507607,554978.602280749,0.0,1.0
1995-01-26,17.75,18.0,17.63,17.75,70900,6.06721590014858,6.1526696452211,6.02619810251378,6.06721590014858,207422.155517687,0.0,1.0
1995-01-27,18.13,18.25,17.63,17.63,432600,6.19710559265881,6.23812339029361,6.02619810251378,6.02619810251378,1265596.96018267,0.0,1.0
1995-01-30,18.0,18.25,17.88,18.25,74100,6.1526696452211,6.23812339029361,6.11165184758629,6.23812339029361,216783.945329486,0.0,1.0
1995-01-31,18.25,18.5,17.88,18.13,279700,6.23812339029361,6.32357713536613,6.11165184758629,6.19710559265881,818278.940737616,0.0,1.0
1995-02-01,18.31,18.63,18.25,18.25,328400,6.25863228911102,6.36801308280384,6.23812339029361,6.23812339029361,960753.679435941,0.0,1.0
1995-02-02,18.5,18.5,18.25,18.38,172300,6.32357713536613,6.32357713536613,6.23812339029361,6.28255933773132,504073.870179089,0.0,1.0
1995-02-03,18.75,18.75,18.38,18.5,264000,6.40903088043864,6.40903088043864,6.28255933773132,6.32357713536613,772347.659473474,0.0,1.0
1995-02-06,18.5,19.0,18.5,18.5,374200,6.32357713536613,6.49448462551116,6.32357713536613,6.32357713536613,1094744.29611732,0.0,1.0
1995-02-07,18.25,18.5,18.25,18.38,227700,6.23812339029361,6.32357713536613,6.23812339029361,6.28255933773132,666149.856295871,0.0,1.0
1995-02-08,18.38,18.5,18.25,18.25,34500,6.28255933773132,6.32357713536613,6.23812339029361,6.23812339029361,100931.796408465,0.0,1.0
1995-02-09,18.38,18.5,18.25,18.5,110200,6.28255933773132,6.32357713536613,6.23812339029361,6.32357713536613,322396.636643851,0.0,1.0
1995-02-10,18.38,18.5,18.13,18.25,112600,6.28255933773132,6.32357713536613,6.19710559265881,6.23812339029361,329417.979002701,0.0,1.0
1995-02-13,18.38,18.38,18.25,18.25,83200,6.28255933773132,6.28255933773132,6.23812339029361,6.23812339029361,243406.535106792,0.0,1.0
1995-02-14,18.38,18.38,18.13,18.25,238700,6.28255933773132,6.28255933773132,6.19710559265881,6.23812339029361,698331.008773932,0.0,1.0
1995-02-15,18.5,18.5,18.13,18.38,168500,6.32357713536613,6.32357713536613,6.19710559265881,6.28255933773132,492956.744777577,0.0,1.0
1995-02-16,18.38,18.5,18.25,18.5,207000,6.28255933773132,6.32357713536613,6.23812339029361,6.32357713536613,605590.778450791,0.0,1.0
1995-02-17,18.25,18.5,18.25,18.38,219200,6.23812339029361,6.32357713536613,6.23812339029361,6.28255933773132,641282.602108278,0.0,1.0
1995-02-21,18.31,18.5,18.25,18.25,244000,6.25863228911102,6.32357713536613,6.23812339029361,6.23812339029361,713836.473149725,0.0,1.0
1995-02-22,18.38,18.5,18.13,18.25,968300,6.28255933773132,6.32357713536613,6.19710559265881,6.23812339029361,2832819.08586426,0.0,1.0
1995-02-23,18.63,18.75,18.25,18.25,288300,6.36801308280384,6.40903088043864,6.23812339029361,6.23812339029361,843438.750856827,0.0,1.0
1995-02-24,18.63,18.75,18.5,18.63,90400,6.36801308280384,6.40903088043864,6.32357713536613,6.36801308280384,264470.562183341,0.0,1.0
1995-02-27,18.5,18.75,18.5,18.75,70700,6.32357713536613,6.40903088043864,6.32357713536613,6.40903088043864,206837.043654449,0.0,1.0
1995-02-28,18.5,18.75,18.5,18.75,206400,6.32357713536613,6.40903088043864,6.32357713536613,6.40903088043864,603835.442861079,0.0,1.0
1995-03-01,18.75,18.75,18.5,18.75,61800,6.40903088043864,6.40903088043864,6.32357713536613,6.40903088043864,180799.565740381,0.0,1.0
1995-03-02,18.5,18.75,18.25,18.75,423600,6.32357713536613,6.40903088043864,6.23812339029361,6.40903088043864,1239266.92633698,0.0,1.0
1995-03-03,18.5,18.5,18.25,18.25,396600,6.32357713536613,6.32357713536613,6.23812339029361,6.23812339029361,1160276.82479992,0.0,1.0
1995-03-06,18.31,18.5,18.25,18.25,104100,6.25863228911102,6.32357713536613,6.23812339029361,6.23812339029361,304550.724815108,0.0,1.0
1995-03-07,18.13,18.5,17.88,18.25,282900,6.19710559265881,6.32357713536613,6.11165184758629,6.23812339029361,827640.730549415,0.0,1.0
1995-03-08,18.13,18.13,17.88,17.88,77200,6.19710559265881,6.19710559265881,6.11165184758629,6.11165184758629,225853.179209667,0.0,1.0
1995-03-09,18.0,18.25,17.88,17.88,226900,6.1526696452211,6.23812339029361,6.11165184758629,6.11165184758629,663809.408842921,0.0,1.0
1995-03-10,18.0,18.25,17.88,18.25,162800,6.1526696452211,6.23812339029361,6.11165184758629,6.23812339029361,476281.056675308,0.0,1.0
1995-03-13,18.0,18.13,17.88,18.0,185100,6.22103264127911,6.26596232146613,6.17955909033725,6.22103264127911,535570.248883141,0.2,1.0
1995-03-14,18.0,18.13,18.0,18.0,208600,6.22103264127911,6.26596232146613,6.22103264127911,6.22103264127911,603565.391231893,0.0,1.0
1995-03-15,17.75,18.13,17.75,18.13,172500,6.13462941015023,6.26596232146613,6.13462941015023,6.26596232146613,499113.27894296,0.0,1.0
1995-03-16,17.88,17.88,17.63,17.88,198700,6.17955909033725,6.17955909033725,6.09315585920837,6.17955909033725,574920.629136036,0.0,1.0
1995-03-17,17.69,17.88,17.63,17.88,125800,6.1138926346793,6.17955909033725,6.09315585920837,6.17955909033725,363991.017339272,0.0,1.0
1995-03-20,17.63,17.88,17.5,17.75,152500,6.09315585920837,6.17955909033725,6.04822617902136,6.13462941015023,441245.072688704,0.0,1.0
1995-03-21,17.69,17.88,17.5,17.63,273000,6.1138926346793,6.17955909033725,6.04822617902136,6.09315585920837,789901.015370598,0.0,1.0
1995-03-22,17.63,17.88,17.63,17.63,198600,6.09315585920837,6.17955909033725,6.09315585920837,6.09315585920837,574631.288104765,0.0,1.0
1995-03-23,17.75,18.0,17.63,17.63,297700,6.13462941015023,6.22103264127911,6.09315585920837,6.09315585920837,861368.250094605,0.0,1.0
1995-03-24,17.94,18.0,17.75,18.0,284900,6.20029586580818,6.22103264127911,6.13462941015023,6.22103264127911,824332.59809188,0.0,1.0
1995-03-27,17.94,18.0,17.75,18.0,92400,6.20029586580818,6.22103264127911,6.13462941015023,6.22103264127911,267351.112894664,0.0,1.0
1995-03-28,18.25,18.25,17.75,17.75,297200,6.30743587240799,6.30743587240799,6.13462941015023,6.13462941015023,859921.544938247,0.0,1.0
1995-03-29,18.25,18.5,18.13,18.13,196300,6.30743587240799,6.39383910353686,6.26596232146613,6.26596232146613,567976.444385525,0.0,1.0
1995-03-30,18.38,18.63,18.25,18.5,431400,6.352365552595,6.43876878372388,6.30743587240799,6.39383910353686,1248217.20890431,0.0,1.0
1995-03-31,18.25,18.38,18.13,18.13,195800,6.30743587240799,6.352365552595,6.26596232146613,6.26596232146613,566529.739229168,0.0,1.0
1995-04-03,18.13,18.38,18.13,18.25,69300,6.26596232146613,6.352365552595,6.26596232146613,6.30743587240799,200513.334670998,0.0,1.0
1995-04-04,18.13,18.5,18.13,18.38,130400,6.26596232146613,6.39383910353686,6.26596232146613,6.352365552595,377300.70477775,0.0,1.0
1995-04-05,18.13,18.38,18.13,18.13,75100,6.26596232146613,6.352365552595,6.26596232146613,6.26596232146613,217295.114484732,0.0,1.0
1995-04-06,18.38,18.5,18.25,18.38,175000,6.352365552595,6.39383910353686,6.30743587240799,6.352365552595,506346.804724742,0.0,1.0
1995-04-07,18.25,18.5,18.25,18.25,160400,6.30743587240799,6.39383910353686,6.30743587240799,6.30743587240799,464103.014159135,0.0,1.0
1995-04-10,18.25,18.5,18.25,18.5,306600,6.30743587240799,6.39383910353686,6.30743587240799,6.39383910353686,887119.601877748,0.0,1.0
1995-04-11,18.5,18.75,18.25,18.5,168900,6.39383910353686,6.48024233466574,6.30743587240799,6.39383910353686,488697.001817194,0.0,1.0
1995-04-12,18.38,18.63,18.38,18.63,338500,6.352365552595,6.43876878372388,6.352365552595,6.43876878372388,979419.390853287,0.0,1.0
1995-04-13,18.38,18.63,18.25,18.63,174300,6.352365552595,6.43876878372388,6.30743587240799,6.43876878372388,504321.417505843,0.0,1.0
1995-04-17,18.5,18.5,18.25,18.5,281700,6.39383910353686,6.39383910353686,6.30743587240799,6.39383910353686,815073.685091199,0.0,1.0
1995-04-18,18.63,18.75,18.25,18.38,180600,6.43876878372388,6.48024233466574,6.30743587240799,6.352365552595,522549.902475934,0.0,1.0
1995-04-19,18.56,18.75,18.5,18.63,80600,6.41457587900779,6.48024233466574,6.39383910353686,6.43876878372388,233208.871204653,0.0,1.0
1995-04-20,18.75,18.75,18.5,18.5,47500,6.48024233466574,6.48024233466574,6.39383910353686,6.39383910353686,137436.989853859,0.0,1.0
1995-04-21,18.5,18.75,18.38,18.75,127700,6.39383910353686,6.48024233466574,6.352365552595,6.48024233466574,369488.496933426,0.0,1.0
1995-04-24,18.38,18.5,18.25,18.25,93800,6.352365552595,6.39383910353686,6.30743587240799,6.30743587240799,271401.887332462,0.0,1.0
1995-04-25,18.25,18.38,18.0,18.38,193900,6.30743587240799,6.352365552595,6.22103264127911,6.352365552595,561032.259635014,0.0,1.0
1995-04-26,18.25,18.38,18.13,18.13,53700,6.30743587240799,6.352365552595,6.26596232146613,6.26596232146613,155376.133792678,0.0,1.0
1995-04-27,18.13,18.38,18.13,18.13,144200,6.26596232146613,6.352365552595,6.26596232146613,6.26596232146613,417229.767093187,0.0,1.0
1995-04-28,18.81,19.0,18.38,18.38,521700,6.50097911013667,6.56664556579462,6.352365552595,6.352365552595,1509492.16014227,0.0,1.0
1995-05-01,19.13,19.25,18.88,19.0,364600,6.61157524598163,6.65304879692349,6.52517201485276,6.56664556579462,1054937.40001509,0.0,1.0
1995-05-02,19.25,19.25,19.0,19.0,201500,6.65304879692349,6.65304879692349,6.56664556579462,6.56664556579462,583022.178011632,0.0,1.0
1995-05-03,19.56,19.75,19.13,19.25,389600,6.7601888035233,6.82585525918125,6.61157524598163,6.65304879692349,1127272.65783291,0.0,1.0
1995-05-04,19.25,19.63,19.25,19.5,324700,6.65304879692349,6.78438170823939,6.65304879692349,6.73945202805237,939490.32853785,0.0,1.0
1995-05-05,19.13,19.5,19.13,19.5,131300,6.61157524598163,6.73945202805237,6.61157524598163,6.73945202805237,379904.774059192,0.0,1.0
1995-05-08,19.0,19.38,18.88,19.13,221700,6.56664556579462,6.69797847711051,6.52517201485276,6.61157524598163,641469.06632843,0.0,1.0
1995-05-09,18.88,19.13,18.75,18.88,204900,6.52517201485276,6.61157524598163,6.48024233466574,6.52517201485276,592859.773074855,0.0,1.0
1995-05-10,18.5,18.88,18.25,18.88,208100,6.39383910353686,6.52517201485276,6.30743587240799,6.52517201485276,602118.686075536,0.0,1.0
1995-05-11,18.56,18.63,18.25,18.25,203800,6.41457587900779,6.43876878372388,6.30743587240799,6.30743587240799,589677.021730871,0.0,1.0
1995-05-12,18.5,18.63,18.38,18.63,124300,6.39383910353686,6.43876878372388,6.352365552595,6.43876878372388,359650.901870203,0.0,1.0
1995-05-15,18.75,18.75,18.38,18.5,179700,6.48024233466574,6.48024233466574,6.352365552595,6.39383910353686,519945.833194492,0.0,1.0
1995-05-16,18.63,18.88,18.63,18.75,108200,6.43876878372388,6.52517201485276,6.43876878372388,6.48024233466574,313066.995835526,0.0,1.0
1995-05-17,18.63,18.88,18.63,18.63,37600,6.43876878372388,6.52517201485276,6.43876878372388,6.43876878372388,108792.227758002,0.0,1.0
1995-05-18,18.88,18.88,18.5,18.88,173100,6.52517201485276,6.52517201485276,6.39383910353686,6.52517201485276,500849.325130587,0.0,1.0
1995-05-19,18.63,18.75,18.5,18.5,133500,6.43876878372388,6.48024233466574,6.39383910353686,6.39383910353686,386270.27674716,0.0,1.0
1995-05-22,18.88,19.0,18.63,18.63,373500,6.52517201485276,6.56664556579462,6.43876878372388,6.43876878372388,1080688.75179823,0.0,1.0
1995-05-23,18.75,19.0,18.75,18.75,143100,6.48024233466574,6.56664556579462,6.48024233466574,6.48024233466574,414047.015749203,0.0,1.0
1995-05-24,18.69,19.0,18.63,19.0,75200,6.45950555919481,6.56664556579462,6.43876878372388,6.56664556579462,217584.455516003,0.0,1.0
1995-05-25,19.0,19.13,18.75,18.75,397300,6.56664556579462,6.61157524598163,6.48024233466574,6.48024233466574,1149551.9172408,0.0,1.0
1995-05-26,19.13,19.13,18.75,18.88,66500,6.61157524598163,6.61157524598163,6.48024233466574,6.52517201485276,192411.785795402,0.0,1.0
1995-05-30,19.25,19.25,18.75,18.75,322400,6.65304879692349,6.65304879692349,6.48024233466574,6.48024233466574,932835.484818611,0.0,1.0
1995-05-31,19.63,19.75,19.13,19.13,440800,6.78438170823939,6.82585525918125,6.61157524598163,6.61157524598163,1275415.26584381,0.0,1.0
1995-06-01,19.63,19.75,19.5,19.5,305400,6.78438170823939,6.82585525918125,6.73945202805237,6.73945202805237,883647.509502492,0.0,1.0
1995-06-02,19.5,19.75,19.5,19.75,149000,6.73945202805237,6.82585525918125,6.73945202805237,6.82585525918125,431118.136594209,0.0,1.0
1995-06-05,19.63,19.75,19.25,19.75,225500,6.78438170823939,6.82585525918125,6.65304879692349,6.82585525918125,652464.025516739,0.0,1.0
1995-06-06,19.63,19.63,19.38,19.63,55100,6.78438170823939,6.78438170823939,6.69797847711051,6.78438170823939,159426.908230476,0.0,1.0
1995-06-07,19.5,19.75,19.38,19.63,216000,6.73945202805237,6.82585525918125,6.69797847711051,6.78438170823939,624976.627545967,0.0,1.0
1995-06-08,19.63,19.88,19.63,19.63,64400,6.78438170823939,6.87078493936826,6.78438170823939,6.78438170823939,186335.624138705,0.0,1.0
1995-06-09,19.56,19.88,19.5,19.63,170800,6.7601888035233,6.87078493936826,6.73945202805237,6.78438170823939,494194.481411348,0.0,1.0
1995-06-12,19.63,19.88,19.5,19.88,316400,6.78438170823939,6.87078493936826,6.73945202805237,6.87078493936826,915475.022942333,0.0,1.0
1995-06-13,19.94,20.0,19.63,19.63,103000,6.89152171483919,6.91225849031012,6.78438170823939,6.78438170823939,298021.26220942,0.0,1.0
1995-06-14,19.75,20.0,19.75,19.88,116300,6.89497784408435,6.98225604464238,6.89497784408435,6.94036250837452,333130.149500144,0.2,1.0
1995-06-15,19.88,20.0,19.75,19.75,106900,6.94036250837452,6.98225604464238,6.89497784408435,6.89497784408435,306204.754785601,0.0,1.0
1995-06-16,20.0,20.0,19.63,20.0,114900,6.98225604464238,6.98225604464238,6.85308430781649,6.98225604464238,329119.984329893,0.0,1.0
1995-06-19,20.25,20.25,19.75,20.0,324200,7.06953424520041,7.06953424520041,6.89497784408435,6.98225604464238,928639.677282431,0.0,1.0
1995-06-20,20.0,20.38,20.0,20.25,212600,6.98225604464238,7.11491890949058,6.98225604464238,7.06953424520041,608972.225139558,0.0,1.0
1995-06-21,20.25,20.25,20.0,20.0,238900,7.06953424520041,7.06953424520041,6.98225604464238,6.98225604464238,684306.042266418,0.0,1.0
1995-06-22,20.38,20.38,20.0,20.25,290000,7.11491890949058,7.11491890949058,6.98225604464238,7.06953424520041,830677.070980583,0.0,1.0
1995-06-23,20.5,20.5,20.13,20.25,98100,7.15681244575844,7.15681244575844,7.02764070893255,7.06953424520041,280998.00228688,0.0,1.0
1995-06-26,20.5,20.5,20.25,20.25,214200,7.15681244575844,7.15681244575844,7.06953424520041,7.06953424520041,613555.271048416,0.0,1.0
1995-06-27,20.31,20.5,20.25,20.5,81200,7.09048101333433,7.15681244575844,7.06953424520041,7.15681244575844,232589.579874563,0.0,1.0
1995-06-28,20.63,20.63,20.25,20.25,225000,7.20219711004861,7.20219711004861,7.06953424520041,7.06953424520041,644490.830933211,0.0,1.0
1995-06-29,21.0,21.13,20.5,20.5,478600,7.3313688468745,7.37675351116467,7.15681244575844,7.15681244575844,1370903.60748726,0.0,1.0
1995-06-30,20.75,21.13,20.75,21.0,329400,7.24409064631647,7.37675351116467,7.24409064631647,7.3313688468745,943534.57648622,0.0,1.0
1995-07-03,20.75,21.0,20.75,20.75,30800,7.24409064631647,7.3313688468745,7.24409064631647,7.24409064631647,88223.6337455239,0.0,1.0
1995-07-05,20.88,20.88,20.75,20.75,317700,7.28947531060664,7.28947531060664,7.24409064631647,7.24409064631647,910021.053277694,0.0,1.0
1995-07-06,21.0,21.0,20.75,20.75,247500,7.3313688468745,7.3313688468745,7.24409064631647,7.24409064631647,708939.914026532,0.0,1.0
1995-07-07,21.13,21.13,20.88,20.88,142800,7.37675351116467,7.37675351116467,7.28947531060664,7.28947531060664,409036.847365611,0.0,1.0
1995-07-10,21.25,21.25,20.88,20.88,121600,7.41864704743253,7.41864704743253,7.28947531060664,7.28947531060664,348311.489073237,0.0,1.0
1995-07-11,21.13,21.38,21.0,21.0,412200,7.37675351116467,7.4640317117227,7.3313688468745,7.3313688468745,1180707.20226964,0.0,1.0
1995-07-12,20.88,20.88,20.25,20.25,325200,7.28947531060664,7.28947531060664,7.06953424520041,7.06953424520041,931504.080975468,0.0,1.0
1995-07-13,21.0,21.13,20.63,20.88,293800,7.3313688468745,7.37675351116467,7.20219711004861,7.28947531060664,841561.805014121,0.0,1.0
1995-07-14,21.38,21.38,20.88,21.13,278500,7.4640317117227,7.4640317117227,7.28947531060664,7.37675351116467,797736.428510663,0.0,1.0
1995-07-17,21.5,21.75,21.25,21.38,376000,7.50592524799056,7.59320344854859,7.41864704743253,7.4640317117227,1077015.78858172,0.0,1.0
1995-07-18,21.94,22.25,21.5,21.5,1157000,7.65953488097269,7.76775984966465,7.50592524799056,7.50592524799056,3314115.07284322,0.0,1.0
1995-07-19,21.88,22.13,21.75,21.88,1966900,7.63858811283876,7.72586631339679,7.59320344854859,7.63858811283876,5633995.62383348,0.0,1.0
1995-07-20,22.63,23.0,21.75,21.88,1681200,7.90042271451285,8.02959445133873,7.59320344854859,7.63858811283876,4815635.48873295,0.0,1.0
1995-07-21,22.94,23.0,22.5,22.5,977000,8.00864768320481,8.02959445133873,7.85503805022268,7.85503805022268,2798522.40809665,0.0,1.0
1995-07-24,23.38,23.63,22.88,22.88,1701300,8.16225731618694,8.24953551674497,7.98770091507088,7.98770091507088,4873210.00296298,0.0,1.0
1995-07-25,22.75,23.38,22.75,23.25,1546300,7.9423162507807,8.16225731618694,7.9423162507807,8.11687265189676,4429227.43054233,0.0,1.0
1995-07-26,22.13,22.88,22.13,22.63,728900,7.72586631339679,7.98770091507088,7.72586631339679,7.90042271451285,2087863.8518543,0.0,1.0
1995-07-27,21.63,22.38,21.63,22.38,607800,7.55130991228073,7.81314451395482,7.55130991228073,7.81314451395482,1740984.56462758,0.0,1.0
1995-07-28,21.69,21.88,21.25,21.88,498100,7.57225668041466,7.63858811283876,7.41864704743253,7.63858811283876,1426759.47950148,0.0,1.0
1995-07-31,21.25,21.75,21.25,21.63,240300,7.41864704743253,7.59320344854859,7.41864704743253,7.55130991228073,688316.207436669,0.0,1.0
1995-08-01,21.25,21.5,21.0,21.25,772800,7.41864704743253,7.50592524799056,7.3313688468745,7.41864704743253,2213611.1739786,0.0,1.0
1995-08-02,21.0,21.38,21.0,21.25,666400,7.3313688468745,7.4640317117227,7.3313688468745,7.41864704743253,1908838.62103952,0.0,1.0
1995-08-03,21.0,21.25,20.88,21.25,244000,7.3313688468745,7.41864704743253,7.28947531060664,7.41864704743253,698914.501100904,0.0,1.0
1995-08-04,21.0,21.0,20.75,20.88,386800,7.3313688468745,7.3313688468745,7.24409064631647,7.28947531060664,1107951.34846651,0.0,1.0
1995-08-07,20.75,21.0,20.75,20.75,376000,7.24409064631647,7.3313688468745,7.24409064631647,7.24409064631647,1077015.78858172,0.0,1.0
1995-08-08,20.69,20.88,20.63,20.88,155200,7.22314387818254,7.28947531060664,7.20219711004861,7.28947531060664,444555.453159264,0.0,1.0
1995-08-09,21.0,21.88,20.63,20.63,204200,7.3313688468745,7.63858811283876,7.20219711004861,7.20219711004861,584911.234118051,0.0,1.0
1995-08-10,21.38,21.38,20.88,20.88,332200,7.4640317117227,7.4640317117227,7.28947531060664,7.28947531060664,951554.906826723,0.0,1.0
1995-08-11,21.13,21.38,21.13,21.13,48700,7.37675351116467,7.4640317117227,7.37675351116467,7.37675351116467,139496.459850877,0.0,1.0
1995-08-14,21.5,21.5,21.13,21.13,310700,7.50592524799056,7.50592524799056,7.37675351116467,7.37675351116467,889970.227426438,0.0,1.0
1995-08-15,21.38,21.63,21.25,21.5,255500,7.4640317117227,7.55130991228073,7.41864704743253,7.50592524799056,731855.143570824,0.0,1.0
1995-08-16,21.5,21.63,21.25,21.25,79300,7.50592524799056,7.55130991228073,7.41864704743253,7.41864704743253,227147.212857794,0.0,1.0
1995-08-17,21.63,21.63,21.25,21.63,348800,7.55130991228073,7.55130991228073,7.41864704743253,7.55130991228073,999104.008131129,0.0,1.0
1995-08-18,21.38,21.63,21.38,21.63,215300,7.4640317117227,7.55130991228073,7.4640317117227,7.55130991228073,616706.115110757,0.0,1.0
1995-08-21,21.5,21.75,21.38,21.63,254800,7.50592524799056,7.59320344854859,7.4640317117227,7.55130991228073,729850.060985698,0.0,1.0
1995-08-22,21.5,21.63,21.38,21.63,247500,7.50592524799056,7.55130991228073,7.4640317117227,7.55130991228073,708939.914026532,0.0,1.0
1995-08-23,21.5,21.63,21.5,21.5,268000,7.50592524799056,7.55130991228073,7.50592524799056,7.50592524799056,767660.18973378,0.0,1.0
1995-08-24,21.88,21.88,21.5,21.75,323800,7.63858811283876,7.63858811283876,7.50592524799056,7.59320344854859,927493.915805216,0.0,1.0
1995-08-25,21.63,21.88,21.63,21.88,156900,7.55130991228073,7.63858811283876,7.55130991228073,7.63858811283876,449424.939437426,0.0,1.0
1995-08-28,21.75,21.88,21.75,21.75,167000,7.59320344854859,7.63858811283876,7.59320344854859,7.59320344854859,478355.416737094,0.0,1.0
1995-08-29,21.81,21.88,21.75,21.88,129000,7.61415021668251,7.63858811283876,7.59320344854859,7.63858811283876,369508.076401708,0.0,1.0
1995-08-30,21.88,21.88,21.75,21.75,86000,7.63858811283876,7.63858811283876,7.59320344854859,7.59320344854859,246338.717601138,0.0,1.0
1995-08-31,22.0,22.0,21.75,21.88,190700,7.68048164910662,7.68048164910662,7.59320344854859,7.63858811283876,546241.784262059,0.0,1.0
1995-09-01,21.94,22.0,21.88,21.88,166100,7.65953488097269,7.68048164910662,7.63858811283876,7.63858811283876,475777.453413361,0.0,1.0
1995-09-05,21.94,22.0,21.88,22.0,195500,7.65953488097269,7.68048164910662,7.63858811283876,7.68048164910662,559990.921988634,0.0,1.0
1995-09-06,21.94,22.0,21.88,22.0,327100,7.65953488097269,7.68048164910662,7.63858811283876,7.68048164910662,936946.447992237,0.0,1.0
1995-09-07,21.88,22.13,21.88,21.88,169900,7.63858811283876,7.72586631339679,7.63858811283876,7.63858811283876,486662.1874469,0.0,1.0
1995-09-08,22.13,22.38,21.88,21.88,240900,7.72586631339679,7.81314451395482,7.63858811283876,7.63858811283876,690034.849652491,0.0,1.0
1995-09-11,22.25,22.5,22.13,22.38,169800,7.76775984966465,7.85503805022268,7.72586631339679,7.81314451395482,486375.747077596,0.0,1.0
1995-09-12,22.38,22.5,22.25,22.5,209900,7.81314451395482,7.85503805022268,7.76775984966465,7.85503805022268,601238.33516836,0.0,1.0
1995-09-13,22.25,22.5,22.25,22.5,262600,7.83758241011107,7.92564513382018,7.83758241011107,7.92564513382018,745491.363824422,0.2,1.0
1995-09-14,22.38,22.5,22.25,22.25,139100,7.88337502643981,7.92564513382018,7.83758241011107,7.83758241011107,394888.98974858,0.0,1.0
1995-09-15,22.5,22.5,22.25,22.38,123900,7.92564513382018,7.92564513382018,7.83758241011107,7.88337502643981,351737.928323861,0.0,1.0
1995-09-18,21.88,22.5,21.88,22.25,294200,7.70724957902158,7.92564513382018,7.70724957902158,7.83758241011107,835200.149417917,0.0,1.0
1995-09-19,21.88,22.13,21.88,22.13,373400,7.70724957902158,7.79531230273069,7.70724957902158,7.79531230273069,1060039.89052566,0.0,1.0
1995-09-20,22.0,22.13,21.88,22.0,470900,7.74951968640196,7.79531230273069,7.70724957902158,7.74951968640196,1336831.23848027,0.0,1.0
1995-09-21,22.13,22.25,21.88,22.0,629600,7.79531230273069,7.83758241011107,7.70724957902158,7.74951968640196,1787362.38638178,0.0,1.0
1995-09-22,21.88,22.13,21.88,22.13,440700,7.70724957902158,7.79531230273069,7.70724957902158,7.79531230273069,1251096.89275485,0.0,1.0
1995-09-25,22.0,22.13,21.88,21.88,433600,7.74951968640196,7.79531230273069,7.70724957902158,7.70724957902158,1230940.80485251,0.0,1.0
1995-09-26,22.5,22.5,21.88,22.13,516100,7.92564513382018,7.92564513382018,7.70724957902158,7.79531230273069,1465148.86850641,0.0,1.0
1995-09-27,22.25,22.5,22.25,22.5,317200,7.83758241011107,7.92564513382018,7.83758241011107,7.92564513382018,900494.518679005,0.0,1.0
1995-09-28,22.44,22.63,22.25,22.5,225900,7.90451008012999,7.97143775014892,7.83758241011107,7.92564513382018,641304.261568686,0.0,1.0
1995-09-29,22.5,22.63,22.38,22.63,160200,7.92564513382018,7.97143775014892,7.88337502643981,7.97143775014892,454789.476331578,0.0,1.0
1995-10-02,22.38,22.63,22.38,22.38,261500,7.88337502643981,7.97143775014892,7.88337502643981,7.88337502643981,742368.58964237,0.0,1.0
1995-10-03,22.38,22.5,22.38,22.5,171800,7.88337502643981,7.92564513382018,7.88337502643981,7.92564513382018,487720.549524127,0.0,1.0
1995-10-04,22.44,22.5,22.38,22.5,210300,7.90451008012999,7.92564513382018,7.88337502643981,7.92564513382018,597017.645895948,0.0,1.0
1995-10-05,22.63,22.75,22.38,22.5,221500,7.97143775014892,8.01370785752929,7.88337502643981,7.92564513382018,628813.164840478,0.0,1.0
1995-10-06,22.75,23.0,22.63,22.75,119400,8.01370785752929,8.10177058123841,7.97143775014892,8.01370785752929,338962.943033648,0.0,1.0
1995-10-09,22.63,22.88,22.63,22.88,98100,7.97143775014892,8.05950047385803,7.97143775014892,8.05950047385803,278494.679326641,0.0,1.0
1995-10-10,22.63,22.88,22.5,22.5,239000,7.97143775014892,8.05950047385803,7.92564513382018,7.92564513382018,678493.663191306,0.0,1.0
1995-10-11,22.94,23.13,22.75,22.75,137100,8.08063552754822,8.14756319756715,8.01370785752929,8.01370785752929,389211.218508485,0.0,1.0
1995-10-12,23.0,23.13,22.75,22.77,199800,8.10177058123841,8.14756319756715,8.01370785752929,8.02075287542602,567209.346885451,0.0,1.0
1995-10-13,23.44,23.63,22.88,22.88,453800,8.25676097496645,8.32368864498537,8.05950047385803,8.05950047385803,1288286.29437747,0.0,1.0
1995-10-16,23.75,23.75,23.38,23.38,294500,8.36595875236575,8.36595875236575,8.23562592127626,8.23562592127626,836051.815103931,0.0,1.0
1995-10-17,23.81,24.13,23.63,23.63,646300,8.38709380605593,8.4998140924036,8.32368864498537,8.32368864498537,1834771.77623657,0.0,1.0
1995-10-18,23.25,24.0,23.25,23.75,763600,8.18983330494752,8.45402147607486,8.18983330494752,8.36595875236575,2167773.05946812,0.0,1.0
1995-10-19,23.5,23.5,23.13,23.5,636100,8.27789602865663,8.27789602865663,8.14756319756715,8.27789602865663,1805815.14291209,0.0,1.0
1995-10-20,23.38,23.5,23.25,23.25,114600,8.23562592127626,8.27789602865663,8.18983330494752,8.18983330494752,325336.292057421,0.0,1.0
1995-10-23,23.5,23.63,23.25,23.25,98600,8.27789602865663,8.32368864498537,8.18983330494752,8.18983330494752,279914.122136664,0.0,1.0
1995-10-24,23.38,23.63,23.38,23.63,203600,8.23562592127626,8.32368864498537,8.23562592127626,8.32368864498537,577997.112241631,0.0,1.0
1995-10-25,23.25,23.63,23.13,23.39,333600,8.18983330494752,8.32368864498537,8.14756319756715,8.23914843022462,947052.242847781,0.0,1.0
1995-10-26,23.25,23.38,23.13,23.38,217800,8.18983330494752,8.23562592127626,8.14756319756715,8.23562592127626,618309.288046303,0.0,1.0
1995-10-27,23.13,23.38,23.13,23.13,177400,8.14756319756715,8.23562592127626,8.14756319756715,8.14756319756715,503618.308996391,0.0,1.0
1995-10-30,23.81,23.88,23.13,23.13,493900,8.38709380605593,8.41175136869449,8.14756319756715,8.14756319756715,1402125.60774136,0.0,1.0
1995-10-31,23.88,24.0,23.63,23.88,306600,8.41175136869449,8.45402147607486,8.32368864498537,8.41175136869449,870402.331106503,0.0,1.0
1995-11-01,23.75,23.88,23.75,23.75,737000,8.36595875236575,8.41175136869449,8.36595875236575,8.36595875236575,2092258.70197486,0.0,1.0
1995-11-02,23.88,24.0,23.75,23.75,207500,8.41175136869449,8.45402147607486,8.36595875236575,8.36595875236575,589068.766159815,0.0,1.0
1995-11-03,23.88,24.0,23.88,23.88,262300,8.41175136869449,8.45402147607486,8.41175136869449,8.41175136869449,744639.698138407,0.0,1.0
1995-11-06,23.75,24.13,23.5,23.88,279600,8.36595875236575,8.4998140924036,8.27789602865663,8.41175136869449,793752.419365226,0.0,1.0
1995-11-07,24.0,24.0,23.5,23.5,330400,8.45402147607486,8.45402147607486,8.27789602865663,8.27789602865663,937967.808863629,0.0,1.0
1995-11-08,24.0,24.0,23.75,23.75,256600,8.45402147607486,8.45402147607486,8.36595875236575,8.36595875236575,728458.050104138,0.0,1.0
1995-11-09,24.06,24.13,23.75,24.0,200500,8.47515652976505,8.4998140924036,8.36595875236575,8.45402147607486,569196.566819484,0.0,1.0
1995-11-10,23.75,24.13,23.75,23.88,257500,8.36595875236575,8.4998140924036,8.36595875236575,8.41175136869449,731013.04716218,0.0,1.0
1995-11-13,23.75,24.13,23.75,23.75,321500,8.36595875236575,8.4998140924036,8.36595875236575,8.36595875236575,912701.726845208,0.0,1.0
1995-11-14,23.75,24.0,23.75,23.75,326300,8.36595875236575,8.45402147607486,8.36595875236575,8.36595875236575,926328.377821435,0.0,1.0
1995-11-15,23.75,23.88,23.75,23.75,126300,8.36595875236575,8.41175136869449,8.36595875236575,8.36595875236575,358551.253811974,0.0,1.0
1995-11-16,23.88,24.0,23.75,23.75,144200,8.41175136869449,8.45402147607486,8.36595875236575,8.36595875236575,409367.306410821,0.0,1.0
1995-11-17,24.0,24.0,23.75,24.0,167900,8.45402147607486,8.45402147607486,8.36595875236575,8.45402147607486,476648.895605942,0.0,1.0
1995-11-20,23.88,24.0,23.75,23.75,233000,8.41175136869449,8.45402147607486,8.36595875236575,8.36595875236575,661460.349471021,0.0,1.0
1995-11-21,24.13,24.13,23.75,23.88,184300,8.4998140924036,8.4998140924036,8.36595875236575,8.41175136869449,523206.619774718,0.0,1.0
1995-11-22,23.88,24.13,23.88,23.88,97100,8.41175136869449,8.4998140924036,8.41175136869449,8.41175136869449,275655.793706593,0.0,1.0
1995-11-24,24.13,24.13,23.88,23.88,84100,8.4998140924036,8.4998140924036,8.41175136869449,8.41175136869449,238750.280645978,0.0,1.0
1995-11-27,23.88,24.25,23.88,23.88,127800,8.41175136869449,8.54208419978397,8.41175136869449,8.41175136869449,362809.582242045,0.0,1.0
1995-11-28,23.88,24.13,23.88,23.88,68700,8.41175136869449,8.4998140924036,8.41175136869449,8.41175136869449,195031.44209725,0.0,1.0
1995-11-29,23.94,24.13,23.88,23.88,184100,8.43288642238467,8.4998140924036,8.41175136869449,8.41175136869449,522638.842650709,0.0,1.0
1995-11-30,24.38,24.5,23.88,24.0,748200,8.58787681611271,8.63014692349309,8.41175136869449,8.45402147607486,2124054.22091939,0.0,1.0
1995-12-01,24.75,24.75,24.25,24.25,404800,8.7182096472022,8.7182096472022,8.54208419978397,8.54208419978397,1149180.89899515,0.0,1.0
1995-12-04,25.13,25.25,24.63,24.63,570300,8.85206498724005,8.89433509462043,8.67593953982182,8.67593953982182,1619016.46911298,0.0,1.0
1995-12-05,25.25,25.38,25.0,25.0,344000,8.89433509462043,8.94012771094916,8.80627237091131,8.80627237091131,976576.653296272,0.0,1.0
1995-12-06,24.75,25.38,24.38,25.13,191700,8.7182096472022,8.94012771094916,8.58787681611271,8.85206498724005,544214.373363068,0.0,1.0
1995-12-07,24.25,24.75,24.25,24.5,195000,8.54208419978397,8.7182096472022,8.54208419978397,8.63014692349309,553582.695909224,0.0,1.0
1995-12-08,24.38,24.63,24.0,24.25,408300,8.58787681611271,8.67593953982182,8.45402147607486,8.54208419978397,1159116.99866531,0.0,1.0
1995-12-11,24.33,24.63,24.13,24.38,219800,8.57026427137089,8.67593953982182,8.4998140924036,8.58787681611271,623987.059286397,0.0,1.0
1995-12-12,24.0,24.38,24.0,24.13,155200,8.52447165504215,8.65944245624698,8.52447165504215,8.57064587650696,436953.766841,0.2,1.0
1995-12-13,24.06,24.25,24.0,24.13,183500,8.54578283417976,8.61326823478217,8.52447165504215,8.57064587650696,516630.259119352,0.0,1.0
1995-12-14,23.38,24.25,23.25,24.25,241700,8.30425613728689,8.61326823478217,8.25808191582208,8.61326823478217,680487.921684728,0.0,1.0
1995-12-15,23.25,23.63,22.75,23.5,535300,8.25808191582208,8.39305271702692,8.08048875634204,8.34687849556211,1507096.33627569,0.0,1.0
1995-12-18,23.13,23.25,22.88,22.88,96800,8.21545955754687,8.25808191582208,8.12666297780685,8.12666297780685,272533.019524541,0.0,1.0
1995-12-19,23.38,23.5,22.88,23.0,388800,8.30425613728689,8.34687849556211,8.12666297780685,8.16928533608206,1094636.75610684,0.0,1.0
1995-12-20,23.69,23.88,23.25,23.25,420500,8.41436389616452,8.48184929676694,8.25808191582208,8.25808191582208,1183885.68915361,0.0,1.0
1995-12-21,24.0,24.0,23.63,23.63,170900,8.52447165504215,8.52447165504215,8.39305271702692,8.39305271702692,481155.919801075,0.0,1.0
1995-12-22,23.75,24.0,23.75,24.0,49300,8.43567507530213,8.52447165504215,8.43567507530213,8.52447165504215,138800.391142147,0.0,1.0
1995-12-26,24.0,24.0,23.75,23.75,60100,8.52447165504215,8.52447165504215,8.43567507530213,8.43567507530213,169206.967700671,0.0,1.0
1995-12-27,24.0,24.0,23.75,23.75,58900,8.52447165504215,8.52447165504215,8.43567507530213,8.43567507530213,165828.459194168,0.0,1.0
1995-12-28,23.75,24.0,23.75,24.0,144200,8.43567507530213,8.52447165504215,8.43567507530213,8.52447165504215,405984.105531393,0.0,1.0
1995-12-29,24.0,24.0,23.75,24.0,100600,8.52447165504215,8.52447165504215,8.43567507530213,8.52447165504215,283231.629795133,0.0,1.0
1996-01-02,23.81,23.88,23.5,23.63,628700,8.45698625443973,8.48184929676694,8.34687849556211,8.39305271702692,1770056.91503181,0.0,1.0
1996-01-03,23.75,24.0,23.75,23.75,153600,8.43567507530213,8.52447165504215,8.43567507530213,8.43567507530213,432449.08883233,0.0,1.0
1996-01-04,23.8125,23.875,23.5,23.625,460400,8.45787422023713,8.48007336517214,8.34687849556211,8.39127678543212,1296221.09699482,0.0,1.0
1996-01-05,23.75,24.0,23.75,23.75,300500,8.43567507530213,8.52447165504215,8.43567507530213,8.43567507530213,846034.838503353,0.0,1.0
1996-01-08,24.13,24.13,23.75,23.75,231500,8.57064587650696,8.57064587650696,8.43567507530213,8.43567507530213,651770.599379455,0.0,1.0
1996-01-09,23.75,24.13,23.75,23.88,364600,8.43567507530213,8.57064587650696,8.43567507530213,8.48184929676694,1026503.5012257,0.0,1.0
1996-01-10,24.125,24.125,23.75,23.75,367500,8.56886994491216,8.56886994491216,8.43567507530213,8.43567507530213,1034668.23011641,0.0,1.0
1996-01-11,23.75,24.125,23.75,23.875,342800,8.43567507530213,8.56886994491216,8.43567507530213,8.48007336517214,965127.263357569,0.0,1.0
1996-01-12,23.625,23.75,23.5,23.75,281900,8.39127678543212,8.43567507530213,8.34687849556211,8.43567507530213,793667.956652563,0.0,1.0
1996-01-15,22.94,23.25,22.88,23.0,84800,8.14797415694446,8.25808191582208,8.12666297780685,8.16928533608206,238747.934459515,0.0,1.0
1996-01-16,22.62,23.25,22.62,22.88,167800,8.03431453487723,8.25808191582208,8.03431453487723,8.12666297780685,472428.106159277,0.0,1.0
1996-01-17,22.9375,23.25,22.875,23.0,117000,8.14708619114706,8.25808191582208,8.12488704621205,8.16928533608206,329404.579384001,0.0,1.0
1996-01-18,22.625,23.25,22.625,22.875,147100,8.03609046647203,8.25808191582208,8.03609046647203,8.12488704621205,414148.834422107,0.0,1.0
1996-01-19,22.8125,23.0,22.75,22.75,828500,8.10268790127704,8.16928533608206,8.08048875634204,8.08048875634204,2332578.58136449,0.0,1.0
1996-01-22,23.06,23.25,22.88,23.13,699000,8.19059651521967,8.25808191582208,8.12666297780685,8.21545955754687,1967981.20503775,0.0,1.0
1996-01-23,23.0,23.25,23.0,23.25,263100,8.16928533608206,8.25808191582208,8.16928533608206,8.25808191582208,740737.99005069,0.0,1.0
1996-01-24,23.0625,23.25,22.875,23.125,214300,8.19148448101707,8.25808191582208,8.12488704621205,8.21368362595207,603345.310786251,0.0,1.0
1996-01-25,23.0,23.25,23.0,23.25,565400,8.16928533608206,8.25808191582208,8.16928533608206,8.25808191582208,1591840.5913138,0.0,1.0
1996-01-26,23.5,23.75,23.0,23.25,433200,8.34687849556211,8.43567507530213,8.16928533608206,8.25808191582208,1219641.57084743,0.0,1.0
1996-01-29,23.88,24.0,23.63,23.63,306700,8.48184929676694,8.52447165504215,8.39305271702692,8.39305271702692,863490.46578695,0.0,1.0
1996-01-30,23.88,24.0,23.88,23.88,158900,8.48184929676694,8.52447165504215,8.48184929676694,8.48184929676694,447370.834736049,0.0,1.0
1996-01-31,23.875,24.0,23.625,23.625,61900,8.48007336517214,8.52447165504215,8.39127678543212,8.39127678543212,174274.730460425,0.0,1.0
1996-02-01,23.875,24.0,23.875,23.875,172300,8.48007336517214,8.52447165504215,8.48007336517214,8.48007336517214,485097.513058662,0.0,1.0
1996-02-02,23.875,24.125,23.875,23.875,524100,8.48007336517214,8.56886994491216,8.48007336517214,8.48007336517214,1475563.590215,0.0,1.0
1996-02-05,24.0,24.0,23.875,23.875,347900,8.52447165504215,8.52447165504215,8.48007336517214,8.48007336517214,979485.924510205,0.0,1.0
1996-02-06,24.0,24.0,23.875,23.875,58800,8.52447165504215,8.52447165504215,8.48007336517214,8.48007336517214,165546.916818626,0.0,1.0
1996-02-07,23.875,24.0,23.875,24.0,206000,8.48007336517214,8.52447165504215,8.48007336517214,8.52447165504215,579977.293616276,0.0,1.0
1996-02-08,23.875,24.0,23.875,23.875,82600,8.48007336517214,8.52447165504215,8.48007336517214,8.48007336517214,232554.002197594,0.0,1.0
1996-02-09,24.0,24.0,23.75,23.875,542300,8.52447165504215,8.52447165504215,8.43567507530213,8.48007336517214,1526804.30256362,0.0,1.0
1996-02-12,23.875,24.0,23.75,23.75,516100,8.48007336517214,8.52447165504215,8.43567507530213,8.43567507530213,1453040.20017165,0.0,1.0
1996-02-13,23.875,24.0,23.875,23.875,805600,8.48007336517214,8.52447165504215,8.48007336517214,8.48007336517214,2268105.3773654,0.0,1.0
1996-02-14,23.875,24.0,23.875,23.875,617800,8.48007336517214,8.52447165504215,8.48007336517214,8.48007336517214,1739368.79609774,0.0,1.0
1996-02-15,24.0,24.0,23.875,24.0,461400,8.52447165504215,8.52447165504215,8.48007336517214,8.52447165504215,1299036.52075024,0.0,1.0
1996-02-16,23.625,23.875,23.375,23.875,252200,8.39127678543212,8.48007336517214,8.30248020569209,8.48007336517214,710049.871116624,0.0,1.0
1996-02-20,23.375,23.5,23.125,23.375,194800,8.30248020569209,8.34687849556211,8.21368362595207,8.30248020569209,548444.547555585,0.0,1.0
1996-02-21,23.375,24.0,23.125,23.125,197000,8.30248020569209,8.52447165504215,8.21368362595207,8.21368362595207,554638.479817507,0.0,1.0
1996-02-22,23.875,24.125,23.375,23.375,794900,8.48007336517214,8.56886994491216,8.30248020569209,8.30248020569209,2237980.34318241,0.0,1.0
1996-02-23,23.375,24.0,23.375,23.875,650200,8.30248020569209,8.52447165504215,8.30248020569209,8.48007336517214,1830588.52577331,0.0,1.0
1996-02-26,23.375,23.75,23.375,23.375,685400,8.30248020569209,8.43567507530213,8.30248020569209,8.30248020569209,1929691.44196406,0.0,1.0
1996-02-27,23.375,23.625,23.375,23.375,452800,8.30248020569209,8.39127678543212,8.30248020569209,8.30248020569209,1274823.87645364,0.0,1.0
1996-02-28,23.5,23.625,23.375,23.625,103100,8.34687849556211,8.39127678543212,8.30248020569209,8.39127678543212,290270.18918368,0.0,1.0
1996-02-29,23.375,23.75,23.375,23.375,576400,8.30248020569209,8.43567507530213,8.30248020569209,8.30248020569209,1622810.25262341,0.0,1.0
1996-03-01,23.38,23.63,23.38,23.38,157900,8.30425613728689,8.39305271702692,8.30425613728689,8.30425613728689,444555.410980631,0.0,1.0
1996-03-04,23.5,23.63,23.38,23.63,374700,8.34687849556211,8.39305271702692,8.30425613728689,8.39305271702692,1054939.28115543,0.0,1.0
1996-03-05,23.63,23.63,23.38,23.63,359000,8.39305271702692,8.39305271702692,8.30425613728689,8.39305271702692,1010737.12819535,0.0,1.0
1996-03-06,23.5,23.625,23.375,23.625,456800,8.34687849556211,8.39127678543212,8.30248020569209,8.39127678543212,1286085.57147531,0.0,1.0
1996-03-07,23.625,23.625,23.375,23.625,523700,8.39127678543212,8.39127678543212,8.30248020569209,8.39127678543212,1474437.42071283,0.0,1.0
1996-03-08,23.3906,23.625,23.375,23.625,521200,8.30802111226787,8.39127678543212,8.30248020569209,8.39127678543212,1467398.86132429,0.0,1.0
1996-03-11,23.5,23.75,23.25,23.25,467900,8.34687849556211,8.43567507530213,8.25808191582208,8.25808191582208,1317336.77516046,0.0,1.0
1996-03-12,23.75,23.75,23.5,23.75,257100,8.43567507530213,8.43567507530213,8.34687849556211,8.43567507530213,723845.447518177,0.0,1.0
1996-03-13,23.5,23.75,23.25,23.25,309700,8.41791575935412,8.5074680546664,8.32836346404184,8.32836346404184,864578.621128707,0.2,1.0
1996-03-14,23.75,23.75,23.5,23.75,313600,8.5074680546664,8.5074680546664,8.41791575935412,8.5074680546664,875466.114258839,0.0,1.0
1996-03-15,23.75,23.75,23.5,23.75,760400,8.5074680546664,8.5074680546664,8.41791575935412,8.5074680546664,2122781.99388527,0.0,1.0
1996-03-18,24.0,24.38,24.0,24.0,267600,8.59702034997868,8.73313983885334,8.59702034997868,8.59702034997868,747049.528621382,0.0,1.0
1996-03-19,23.75,24.25,23.75,24.0,564400,8.5074680546664,8.68657264529096,8.5074680546664,8.59702034997868,1575615.6724735,0.0,1.0
1996-03-20,24.0,24.375,24.0,24.0,521000,8.59702034997868,8.7313487929471,8.59702034997868,8.59702034997868,1454457.41558946,0.0,1.0
1996-03-21,23.75,24.25,23.75,24.0,143400,8.5074680546664,8.68657264529096,8.5074680546664,8.59702034997868,400324.747400247,0.0,1.0
1996-03-22,24.0,24.25,23.75,24.125,55600,8.59702034997868,8.68657264529096,8.5074680546664,8.64179649763482,155216.568727014,0.0,1.0
1996-03-25,23.88,24.13,23.88,23.88,171600,8.55403524822878,8.64358754354106,8.55403524822878,8.55403524822878,479049.697725819,0.0,1.0
1996-03-26,24.0,24.13,23.88,23.88,189000,8.59702034997868,8.64358754354106,8.55403524822878,8.55403524822878,527624.66707564,0.0,1.0
1996-03-27,23.875,24.125,23.875,23.875,102500,8.55224420232254,8.64179649763482,8.55224420232254,8.55224420232254,286145.652779117,0.0,1.0
1996-03-28,24.0,24.125,23.875,23.875,336000,8.59702034997868,8.64179649763482,8.55224420232254,8.55224420232254,937999.40813447,0.0,1.0
1996-03-29,23.9375,24.125,23.75,24.125,201500,8.57463227615061,8.64179649763482,8.5074680546664,8.64179649763482,562520.478390166,0.0,1.0
1996-04-01,24.13,24.25,23.88,24.06,121700,8.64358754354106,8.68657264529096,8.55403524822878,8.61851290085363,339745.618958229,0.0,1.0
1996-04-02,24.125,24.25,23.875,24.0625,141500,8.64179649763482,8.68657264529096,8.55224420232254,8.61940842380675,395020.584080439,0.0,1.0
1996-04-03,24.0,24.25,24.0,24.25,50200,8.59702034997868,8.68657264529096,8.59702034997868,8.68657264529096,140141.578239138,0.0,1.0
1996-04-04,24.0,24.125,24.0,24.0,79500,8.59702034997868,8.64179649763482,8.59702034997868,8.59702034997868,221937.359960388,0.0,1.0
1996-04-08,23.63,23.88,23.63,23.63,245600,8.46448295291651,8.55403524822878,8.46448295291651,8.46448295291651,685632.900707815,0.0,1.0
1996-04-09,23.625,23.875,23.625,23.625,227200,8.46269190701026,8.55224420232254,8.46269190701026,8.46269190701026,634266.266452833,0.0,1.0
1996-04-10,24.0,24.0,23.625,23.875,133900,8.59702034997868,8.59702034997868,8.46269190701026,8.55224420232254,373803.930801207,0.0,1.0
1996-04-11,23.75,24.0,23.625,23.75,125900,8.5074680546664,8.59702034997868,8.46269190701026,8.5074680546664,351470.61155991,0.0,1.0
1996-04-12,23.75,23.875,23.625,23.625,327900,8.5074680546664,8.55224420232254,8.46269190701026,8.46269190701026,915386.922402657,0.0,1.0
1996-04-15,23.63,23.88,23.63,23.63,147200,8.46448295291651,8.55403524822878,8.46448295291651,8.46448295291651,410933.074039863,0.0,1.0
1996-04-16,23.625,23.875,23.625,23.625,198000,8.46269190701026,8.55224420232254,8.46269190701026,8.46269190701026,552749.651222099,0.0,1.0
1996-04-17,23.875,23.875,23.625,23.625,451100,8.55224420232254,8.55224420232254,8.46269190701026,8.46269190701026,1259320.03871863,0.0,1.0
1996-04-18,23.75,24.125,23.75,24.0,214600,8.5074680546664,8.64179649763482,8.5074680546664,8.59702034997868,599091.28864779,0.0,1.0
1996-04-19,23.75,24.0,23.75,23.75,204600,8.5074680546664,8.59702034997868,8.5074680546664,8.5074680546664,571174.639596169,0.0,1.0
1996-04-22,24.13,24.13,23.88,23.94,113800,8.64358754354106,8.64358754354106,8.55403524822878,8.57552779910373,317691.466207449,0.0,1.0
1996-04-23,24.125,24.125,23.875,23.9375,116300,8.64179649763482,8.64179649763482,8.55224420232254,8.57463227615061,324670.628470354,0.0,1.0
1996-04-24,24.25,24.25,23.875,23.875,102000,8.68657264529096,8.68657264529096,8.55224420232254,8.55224420232254,284749.820326536,0.0,1.0
1996-04-25,24.125,24.25,24.0,24.25,185900,8.64179649763482,8.68657264529096,8.59702034997868,8.68657264529096,518970.505869637,0.0,1.0
1996-04-26,24.25,24.375,24.125,24.125,91000,8.68657264529096,8.7313487929471,8.64179649763482,8.64179649763482,254041.506369752,0.0,1.0
1996-04-29,24.13,24.38,24.0,24.13,114700,8.64358754354106,8.73313983885334,8.59702034997868,8.64358754354106,320203.964622095,0.0,1.0
1996-04-30,24.125,24.375,24.0,24.125,109700,8.64179649763482,8.7313487929471,8.59702034997868,8.64179649763482,306245.640096284,0.0,1.0
1996-05-01,24.25,24.25,24.0,24.125,84200,8.68657264529096,8.68657264529096,8.59702034997868,8.64179649763482,235058.18501465,0.0,1.0
1996-05-02,23.88,24.13,23.88,23.88,37200,8.55403524822878,8.64358754354106,8.55403524822878,8.55403524822878,103849.934472031,0.0,1.0
1996-05-03,24.0,24.25,24.0,24.0,132400,8.59702034997868,8.68657264529096,8.59702034997868,8.59702034997868,369616.433443464,0.0,1.0
1996-05-06,23.94,24.13,23.88,24.13,114900,8.57552779910373,8.64358754354106,8.55403524822878,8.64358754354106,320762.297603127,0.0,1.0
1996-05-07,23.88,24.0,23.88,23.88,202700,8.55403524822878,8.59702034997868,8.55403524822878,8.55403524822878,565870.476276361,0.0,1.0
1996-05-08,23.9375,24.125,23.875,24.125,299400,8.57463227615061,8.64179649763482,8.55224420232254,8.64179649763482,835824.472605537,0.0,1.0
1996-05-09,23.875,24.0,23.875,23.875,123200,8.55224420232254,8.59702034997868,8.55224420232254,8.55224420232254,343933.116315973,0.0,1.0
1996-05-10,23.875,24.0,23.875,23.875,196300,8.55224420232254,8.59702034997868,8.55224420232254,8.55224420232254,548003.820883323,0.0,1.0
1996-05-13,23.88,24.25,23.88,24.25,278300,8.55403524822878,8.68657264529096,8.55403524822878,8.68657264529096,776920.343106617,0.0,1.0
1996-05-14,24.0,24.13,23.88,24.13,293100,8.59702034997868,8.64358754354106,8.55403524822878,8.64358754354106,818236.983703016,0.0,1.0
1996-05-15,23.875,24.25,23.875,24.25,173800,8.55224420232254,8.68657264529096,8.55224420232254,8.68657264529096,485191.360517176,0.0,1.0
1996-05-16,24.0,24.125,23.875,24.125,182200,8.59702034997868,8.64179649763482,8.55224420232254,8.64179649763482,508641.345720537,0.0,1.0
1996-05-17,24.25,24.25,23.875,23.875,157700,8.68657264529096,8.68657264529096,8.55224420232254,8.55224420232254,440245.555544065,0.0,1.0
1996-05-20,24.25,24.63,24.25,24.25,415400,8.68657264529096,8.82269213416562,8.68657264529096,8.68657264529096,1159657.60160434,0.0,1.0
1996-05-21,24.38,24.5,24.25,24.5,79900,8.73313983885334,8.77612494060323,8.68657264529096,8.77612494060323,223054.025922453,0.0,1.0
1996-05-22,24.25,24.625,24.25,24.25,113700,8.68657264529096,8.82090108825937,8.68657264529096,8.68657264529096,317412.299716932,0.0,1.0
1996-05-23,24.375,24.5,24.25,24.5,127900,8.7313487929471,8.77612494060323,8.68657264529096,8.77612494060323,357053.941370234,0.0,1.0
1996-05-24,24.5,24.5,24.25,24.25,48800,8.77612494060323,8.77612494060323,8.68657264529096,8.68657264529096,136233.247371911,0.0,1.0
1996-05-28,24.38,24.5,24.25,24.38,105800,8.73313983885334,8.77612494060323,8.68657264529096,8.73313983885334,295358.146966152,0.0,1.0
1996-05-29,24.69,24.69,24.25,24.5,185400,8.84418468504057,8.84418468504057,8.68657264529096,8.77612494060323,517574.673417056,0.0,1.0
1996-05-30,24.375,24.5,24.25,24.375,362000,8.7313487929471,8.77612494060323,8.68657264529096,8.7313487929471,1010582.69566869,0.0,1.0
1996-05-31,24.6875,24.6875,24.25,24.5,395400,8.84328916208744,8.84328916208744,8.68657264529096,8.77612494060323,1103824.3035011,0.0,1.0
1996-06-03,24.38,25.0,24.38,24.75,252000,8.73313983885334,8.95522953122779,8.73313983885334,8.86567723591551,703499.556100853,0.0,1.0
1996-06-04,24.375,25.0,24.375,24.75,44100,8.7313487929471,8.95522953122779,8.7313487929471,8.86567723591551,123112.422317649,0.0,1.0
1996-06-05,24.375,24.625,24.375,24.375,129200,8.7313487929471,8.82090108825937,8.7313487929471,8.7313487929471,360683.105746945,0.0,1.0
1996-06-06,24.625,24.75,24.375,24.375,83900,8.82090108825937,8.86567723591551,8.7313487929471,8.7313487929471,234220.685543102,0.0,1.0
1996-06-07,24.875,24.875,24.625,24.625,144400,8.91045338357165,8.91045338357165,8.82090108825937,8.82090108825937,403116.412305409,0.0,1.0
1996-06-10,24.63,24.88,24.63,24.63,71300,8.82269213416562,8.9122444294779,8.82269213416562,8.82269213416562,199045.707738059,0.0,1.0
1996-06-11,24.88,25.19,24.63,24.88,316200,8.9122444294779,9.02328927566512,8.82269213416562,8.9122444294779,882724.44301226,0.0,1.0
1996-06-12,24.875,25.1875,24.625,24.875,199100,8.98209521982147,9.09493561203029,8.89182290605442,8.98209521982147,551387.218549041,0.2,1.0
1996-06-13,24.6875,25.0,24.625,25.0,107300,8.91439098449619,9.027231376705,8.89182290605442,9.027231376705,297156.446761989,0.0,1.0
1996-06-14,24.625,24.875,24.375,24.625,133700,8.89182290605442,8.98209521982147,8.80155059228737,8.89182290605442,370268.564138658,0.0,1.0
1996-06-17,24.38,24.5,24.13,24.5,128800,8.80335603856271,8.8466867491709,8.71308372479566,8.8466867491709,356698.512049807,0.0,1.0
1996-06-18,24.375,24.5,24.125,24.375,215900,8.80155059228737,8.8466867491709,8.71127827852032,8.80155059228737,597913.111425103,0.0,1.0
1996-06-19,24.0,24.375,23.875,24.125,71900,8.6661421216368,8.80155059228737,8.62100596475327,8.71127827852032,199119.743916002,0.0,1.0
1996-06-20,24.25,24.25,23.875,24.25,157000,8.75641443540385,8.75641443540385,8.62100596475327,8.75641443540385,434795.546520339,0.0,1.0
1996-06-21,23.9375,24.25,23.875,23.875,282500,8.64357404319504,8.75641443540385,8.62100596475327,8.62100596475327,782355.043898061,0.0,1.0
1996-06-24,23.88,24.13,23.88,24.13,48400,8.62281141102861,8.71308372479566,8.62281141102861,8.71308372479566,134038.881857226,0.0,1.0
1996-06-25,23.875,24.125,23.875,24.125,173600,8.62100596475327,8.71127827852032,8.62100596475327,8.71127827852032,480767.559719305,0.0,1.0
1996-06-26,23.875,24.125,23.875,24.0,44100,8.62100596475327,8.71127827852032,8.62100596475327,8.6661421216368,122130.468799662,0.0,1.0
1996-06-27,24.125,24.125,23.875,24.125,51400,8.71127827852032,8.71127827852032,8.62100596475327,8.71127827852032,142347.077013665,0.0,1.0
1996-06-28,23.875,24.125,23.875,24.125,226900,8.62100596475327,8.71127827852032,8.62100596475327,8.71127827852032,628376.493665382,0.0,1.0
1996-07-01,24.0,24.13,23.88,24.06,189200,8.6661421216368,8.71308372479566,8.62281141102861,8.68780747694089,523970.17453279,0.0,1.0
1996-07-02,23.88,24.0,23.88,24.0,166100,8.62281141102861,8.6661421216368,8.62281141102861,8.6661421216368,459997.071828206,0.0,1.0
1996-07-03,24.0,24.125,23.875,24.0625,111500,8.6661421216368,8.71127827852032,8.62100596475327,8.68871020007856,308787.919981005,0.0,1.0
1996-07-05,23.875,24.0,23.875,23.875,12200,8.62100596475327,8.6661421216368,8.62100596475327,8.62100596475327,33786.6603028544,0.0,1.0
1996-07-08,24.0,24.0,23.88,24.0,185200,8.6661421216368,8.6661421216368,8.62281141102861,8.6661421216368,512892.580990871,0.0,1.0
1996-07-09,23.88,24.0,23.88,24.0,334400,8.62281141102861,8.6661421216368,8.62281141102861,8.6661421216368,926086.820104467,0.0,1.0
1996-07-10,24.0,24.0,23.875,24.0,186700,8.6661421216368,8.6661421216368,8.62100596475327,8.6661421216368,517046.678569091,0.0,1.0
1996-07-11,23.875,24.0,23.875,24.0,225500,8.62100596475327,8.6661421216368,8.62100596475327,8.6661421216368,624499.33592571,0.0,1.0
1996-07-12,23.875,24.0,23.5,23.875,259900,8.62100596475327,8.6661421216368,8.4855974941027,8.62100596475327,719766.640386217,0.0,1.0
1996-07-15,21.81,22.0,21.75,21.75,313700,7.87535665303744,7.9439636115004,7.85369129773335,7.85369129773335,868760.273525034,0.0,1.0
1996-07-16,21.63,21.88,21.63,21.75,1478100,7.81036058712516,7.90063290089221,7.81036058712516,7.85369129773335,4093447.75357779,0.0,1.0
1996-07-17,21.8125,22.0,21.75,21.75,542600,7.87625937617511,7.9439636115004,7.85369129773335,7.85369129773335,1502675.56396137,0.0,1.0
1996-07-18,21.625,21.875,21.625,21.75,139900,7.80855514084982,7.89882745461687,7.80855514084982,7.85369129773335,387438.834128633,0.0,1.0
1996-07-19,22.625,22.625,21.625,21.625,297700,8.16964439591802,8.16964439591802,7.80855514084982,7.80855514084982,824449.899357356,0.0,1.0
1996-07-22,21.75,22.38,21.75,22.12,157500,7.85369129773335,8.08117752842631,7.85369129773335,7.98729432210858,436180.245713079,0.0,1.0
1996-07-23,21.75,22.12,21.75,21.75,211500,7.85369129773335,7.98729432210858,7.85369129773335,7.85369129773335,585727.758528991,0.0,1.0
1996-07-24,21.75,22.375,21.75,22.125,403700,7.85369129773335,8.07937208215097,7.85369129773335,7.98909976838392,1118006.12821822,0.0,1.0
1996-07-25,21.875,22.125,21.75,21.75,48900,7.89882745461687,7.98909976838392,7.85369129773335,7.85369129773335,135423.581049965,0.0,1.0
1996-07-26,21.875,22.0,21.75,21.75,148600,7.89882745461687,7.9439636115004,7.85369129773335,7.85369129773335,411532.600082308,0.0,1.0
1996-07-29,21.88,22.25,21.88,22.0,75000,7.90063290089221,8.03423592526745,7.90063290089221,7.9439636115004,207704.87891099,0.0,1.0
1996-07-30,21.88,22.0,21.88,21.88,143700,7.90063290089221,7.9439636115004,7.90063290089221,7.90063290089221,397962.547993457,0.0,1.0
1996-07-31,21.875,22.25,21.875,22.0,211700,7.89882745461687,8.03423592526745,7.89882745461687,7.9439636115004,586281.638206088,0.0,1.0
1996-08-01,21.875,22.0,21.875,21.875,148100,7.89882745461687,7.9439636115004,7.89882745461687,7.89882745461687,410147.900889568,0.0,1.0
1996-08-02,22.5,22.75,22.0,22.25,231500,8.1245082390345,8.21478055280155,7.9439636115004,8.03423592526745,641115.726238589,0.0,1.0
1996-08-05,22.38,22.5,22.25,22.5,344900,8.08117752842631,8.1245082390345,8.03423592526745,8.1245082390345,955165.503152006,0.0,1.0
1996-08-06,22.0,22.5,22.0,22.5,106100,7.9439636115004,8.1245082390345,7.9439636115004,8.1245082390345,293833.168699414,0.0,1.0
1996-08-07,22.375,22.5,22.25,22.5,456200,8.07937208215097,8.1245082390345,8.03423592526745,8.1245082390345,1263399.54345591,0.0,1.0
1996-08-08,22.0,22.5,22.0,22.5,411700,7.9439636115004,8.1245082390345,7.9439636115004,8.1245082390345,1140161.31530206,0.0,1.0
1996-08-09,21.9688,22.25,21.875,22.0,153300,7.93269762674227,8.03423592526745,7.89882745461687,7.9439636115004,424548.772494063,0.0,1.0
1996-08-12,22.0,22.12,21.88,21.88,75300,7.9439636115004,7.98729432210858,7.90063290089221,7.90063290089221,208535.698426634,0.0,1.0
1996-08-13,21.88,22.12,21.88,21.88,167700,7.90063290089221,7.98729432210858,7.90063290089221,7.90063290089221,464428.109244974,0.0,1.0
1996-08-14,22.0,22.125,21.875,21.875,136400,7.9439636115004,7.98909976838392,7.89882745461687,7.89882745461687,377745.939779454,0.0,1.0
1996-08-15,21.875,22.125,21.875,21.875,280200,7.89882745461687,7.98909976838392,7.89882745461687,7.89882745461687,775985.427611458,0.0,1.0
1996-08-16,22.125,22.125,21.875,21.875,165500,7.98909976838392,7.98909976838392,7.89882745461687,7.89882745461687,458335.432796918,0.0,1.0
1996-08-19,22.25,22.5,22.25,22.25,110400,8.03423592526745,8.1245082390345,8.03423592526745,8.03423592526745,305741.581756977,0.0,1.0
1996-08-20,22.38,22.5,22.25,22.25,79800,8.08117752842631,8.1245082390345,8.03423592526745,8.03423592526745,220997.991161293,0.0,1.0
1996-08-21,22.25,22.5,22.25,22.25,58900,8.03423592526745,8.1245082390345,8.03423592526745,8.03423592526745,163117.564904764,0.0,1.0
1996-08-22,22.375,22.5,22.25,22.25,110500,8.07937208215097,8.1245082390345,8.03423592526745,8.03423592526745,306018.521595525,0.0,1.0
1996-08-23,22.375,22.5,22.25,22.25,87400,8.07937208215097,8.1245082390345,8.03423592526745,8.03423592526745,242045.41889094,0.0,1.0
1996-08-26,22.38,22.63,22.12,22.38,139400,8.08117752842631,8.17144984219336,7.98729432210858,8.08117752842631,386054.134935893,0.0,1.0
1996-08-27,22.19,22.38,22.12,22.12,88000,8.01257056996336,8.08117752842631,7.98729432210858,7.98729432210858,243707.057922228,0.0,1.0
1996-08-28,22.375,22.625,22.125,22.375,44900,8.07937208215097,8.16964439591802,7.98909976838392,8.07937208215097,124345.987508046,0.0,1.0
1996-08-29,22.1875,22.375,22.125,22.375,165100,8.01166784682569,8.07937208215097,7.98909976838392,8.07937208215097,457227.673442725,0.0,1.0
1996-08-30,22.375,22.375,22.125,22.125,334600,8.07937208215097,8.07937208215097,7.98909976838392,7.98909976838392,926640.699781563,0.0,1.0
1996-09-03,22.5,22.63,22.38,22.63,152100,8.1245082390345,8.17144984219336,8.08117752842631,8.17144984219336,421225.494431487,0.0,1.0
1996-09-04,22.5,22.625,22.375,22.625,57200,8.1245082390345,8.16964439591802,8.07937208215097,8.16964439591802,158409.587649448,0.0,1.0
1996-09-05,22.625,22.75,22.375,22.75,182000,8.16964439591802,8.21478055280155,8.07937208215097,8.21478055280155,504030.506157336,0.0,1.0
1996-09-06,22.625,22.75,22.375,22.375,128000,8.16964439591802,8.21478055280155,8.07937208215097,8.07937208215097,354482.993341423,0.0,1.0
1996-09-09,22.63,23.0,22.5,22.75,221500,8.17144984219336,8.3050528665686,8.1245082390345,8.21478055280155,613421.74238379,0.0,1.0
1996-09-10,22.625,23.0,22.5,22.75,82200,8.16964439591802,8.3050528665686,8.1245082390345,8.21478055280155,227644.547286445,0.0,1.0
1996-09-11,22.75,22.75,22.5,22.75,106800,8.21478055280155,8.21478055280155,8.1245082390345,8.21478055280155,295771.747569249,0.0,1.0
1996-09-12,22.875,22.875,22.5,22.75,221200,8.33213456069871,8.33213456069871,8.19554219085119,8.28660377074954,607281.359072973,0.2,1.0
1996-09-13,23.0,23.125,22.625,22.625,263800,8.37766535064789,8.42319614059706,8.24107298080037,8.24107298080037,724235.183198237,0.0,1.0
1996-09-16,23.13,23.5,23.0,23.25,212600,8.42501737219503,8.55978851044458,8.37766535064789,8.46872693054623,583670.962653318,0.0,1.0
1996-09-17,23.125,23.5,23.0,23.25,180500,8.42319614059706,8.55978851044458,8.37766535064789,8.46872693054623,495543.785319492,0.0,1.0
1996-09-18,23.0625,23.375,22.875,23.125,69600,8.40043074562247,8.51425772049541,8.33213456069871,8.42319614059706,191079.48730325,0.0,1.0
1996-09-19,23.0625,23.125,22.875,23.0,184400,8.40043074562247,8.42319614059706,8.33213456069871,8.37766535064789,506250.825556312,0.0,1.0
1996-09-20,22.875,23.25,22.875,22.875,102800,8.33213456069871,8.46872693054623,8.33213456069871,8.33213456069871,282226.599062846,0.0,1.0
1996-09-23,23.0,23.13,23.0,23.13,49200,8.37766535064789,8.42501737219503,8.37766535064789,8.42501737219503,135073.430679884,0.0,1.0
1996-09-24,23.0,23.125,23.0,23.125,179900,8.37766535064789,8.42319614059706,8.37766535064789,8.42319614059706,493896.548359981,0.0,1.0
1996-09-25,23.0,23.125,23.0,23.125,302600,8.37766535064789,8.42319614059706,8.37766535064789,8.42319614059706,830756.506579934,0.0,1.0
1996-09-26,22.875,23.125,22.75,23.125,183100,8.33213456069871,8.42319614059706,8.28660377074954,8.42319614059706,502681.812144039,0.0,1.0
1996-09-27,22.875,23.125,22.75,23.0,93100,8.33213456069871,8.42319614059706,8.28660377074954,8.37766535064789,255596.268217422,0.0,1.0
1996-09-30,23.0,23.13,23.0,23.13,218700,8.37766535064789,8.42501737219503,8.37766535064789,8.42501737219503,600417.871741677,0.0,1.0
1996-10-01,23.0,23.125,23.0,23.125,148300,8.37766535064789,8.42319614059706,8.37766535064789,8.42319614059706,407142.068492413,0.0,1.0
1996-10-02,23.13,23.13,22.87,22.87,176700,8.42501737219503,8.42501737219503,8.33031332910075,8.33031332910075,485111.284575923,0.0,1.0
1996-10-03,23.125,23.125,22.875,23.0,245300,8.42319614059706,8.42319614059706,8.33213456069871,8.37766535064789,673445.376946655,0.0,1.0
1996-10-04,23.125,23.125,22.875,22.875,180700,8.42319614059706,8.42319614059706,8.33213456069871,8.33213456069871,496092.864305995,0.0,1.0
1996-10-07,23.62,23.88,23.62,23.62,91400,8.60349806879579,8.69820211189007,8.60349806879579,8.60349806879579,250929.096832141,0.0,1.0
1996-10-08,23.62,23.88,23.62,23.62,104100,8.60349806879579,8.69820211189007,8.60349806879579,8.60349806879579,285795.612475119,0.0,1.0
1996-10-09,23.625,23.875,23.625,23.625,268600,8.60531930039375,8.6963808802921,8.60531930039375,8.60531930039375,737413.078874324,0.0,1.0
1996-10-10,23.625,23.875,23.625,23.625,96000,8.60531930039375,8.6963808802921,8.60531930039375,8.60531930039375,263557.913521724,0.0,1.0
1996-10-11,24.0,24.125,23.625,23.625,160400,8.74191167024127,8.78744246019045,8.60531930039375,8.60531930039375,440361.347175881,0.0,1.0
1996-10-14,23.88,24.0,23.88,23.88,92400,8.69820211189007,8.74191167024127,8.69820211189007,8.69820211189007,253674.491764659,0.0,1.0
1996-10-15,23.88,24.0,23.62,23.88,160300,8.69820211189007,8.74191167024127,8.60349806879579,8.69820211189007,440086.807682629,0.0,1.0
1996-10-16,23.875,24.0,23.875,23.875,92200,8.6963808802921,8.74191167024127,8.6963808802921,8.6963808802921,253125.412778156,0.0,1.0
1996-10-17,23.875,24.0,23.625,23.875,85900,8.6963808802921,8.74191167024127,8.60531930039375,8.6963808802921,235829.424703293,0.0,1.0
1996-10-18,23.75,23.875,23.625,23.625,102000,8.65085009034293,8.6963808802921,8.60531930039375,8.60531930039375,280030.283116832,0.0,1.0
1996-10-21,23.25,23.62,23.25,23.38,76300,8.46872693054623,8.60349806879579,8.46872693054623,8.51607895209337,209473.63335112,0.0,1.0
1996-10-22,23.5,23.5,23.25,23.5,149700,8.55978851044458,8.55978851044458,8.46872693054623,8.55978851044458,410985.621397938,0.0,1.0
1996-10-23,23.25,23.625,23.25,23.375,42000,8.46872693054623,8.60531930039375,8.46872693054623,8.51425772049541,115306.587165754,0.0,1.0
1996-10-24,23.5,23.5,23.25,23.5,97500,8.55978851044458,8.55978851044458,8.46872693054623,8.55978851044458,267676.005920501,0.0,1.0
1996-10-25,23.25,23.5,23.25,23.25,223600,8.46872693054623,8.55978851044458,8.46872693054623,8.46872693054623,613870.306911016,0.0,1.0
1996-10-28,23.5,23.62,23.25,23.25,496700,8.55978851044458,8.60349806879579,8.46872693054623,8.46872693054623,1363637.66298167,0.0,1.0
1996-10-29,23.56,23.75,23.5,23.75,1509400,8.58164328962018,8.65085009034293,8.55978851044458,8.65085009034293,4143899.11114261,0.0,1.0
1996-10-30,23.5,23.625,23.25,23.375,640700,8.55978851044458,8.60531930039375,8.46872693054623,8.51425772049541,1758974.53326426,0.0,1.0
1996-10-31,23.5625,23.75,23.5,23.75,451900,8.58255390541917,8.65085009034293,8.55978851044458,8.65085009034293,1240643.97000487,0.0,1.0
1996-11-01,24.0,24.125,23.5,23.5,320200,8.74191167024127,8.78744246019045,8.55978851044458,8.55978851044458,879075.457392251,0.0,1.0
1996-11-04,23.75,24.0,23.75,23.75,638900,8.65085009034293,8.74191167024127,8.65085009034293,8.65085009034293,1754032.82238572,0.0,1.0
1996-11-05,23.75,24.0,23.75,23.75,193200,8.65085009034293,8.74191167024127,8.65085009034293,8.65085009034293,530410.30096247,0.0,1.0
1996-11-06,23.75,24.0,23.75,23.75,36800,8.65085009034293,8.74191167024127,8.65085009034293,8.65085009034293,101030.533516661,0.0,1.0
1996-11-07,24.0,24.0,23.75,24.0,208400,8.74191167024127,8.74191167024127,8.65085009034293,8.74191167024127,572140.303936743,0.0,1.0
1996-11-08,23.75,24.0,23.75,23.75,116200,8.65085009034293,8.74191167024127,8.65085009034293,8.65085009034293,319014.891158587,0.0,1.0
1996-11-11,23.75,24.0,23.75,23.75,208400,8.65085009034293,8.74191167024127,8.65085009034293,8.65085009034293,572140.303936742,0.0,1.0
1996-11-12,23.75,24.0,23.75,23.75,111800,8.65085009034293,8.74191167024127,8.65085009034293,8.65085009034293,306935.153455508,0.0,1.0
1996-11-13,24.0,24.0,23.75,23.75,150400,8.74191167024127,8.74191167024127,8.65085009034293,8.65085009034293,412907.397850701,0.0,1.0
1996-11-14,24.0,24.0,23.5,23.75,107000,8.74191167024127,8.74191167024127,8.55978851044458,8.65085009034293,293757.257779422,0.0,1.0
1996-11-15,24.0,24.0,23.75,24.0,206600,8.74191167024127,8.74191167024127,8.65085009034293,8.74191167024127,567198.59305821,0.0,1.0
1996-11-18,24.0,24.0,23.75,23.88,106400,8.74191167024127,8.74191167024127,8.65085009034293,8.69820211189007,292110.020819911,0.0,1.0
1996-11-19,24.0,24.0,23.75,23.875,242800,8.74191167024127,8.74191167024127,8.65085009034293,8.6963808802921,666581.889615361,0.0,1.0
1996-11-20,24.125,24.125,23.875,23.875,160200,8.78744246019045,8.78744246019045,8.6963808802921,8.6963808802921,439812.268189377,0.0,1.0
1996-11-21,24.25,24.375,24.0,24.25,241000,8.83297325013962,8.87850404008879,8.74191167024127,8.83297325013962,661640.178736828,0.0,1.0
1996-11-22,24.875,24.875,24.25,24.5,374100,9.06062719988549,9.06062719988549,8.83297325013962,8.92403483003797,1027052.24425497,0.0,1.0
1996-11-25,25.12,25.25,24.88,24.88,161800,9.14986754818587,9.19721956973301,9.06244843148345,9.06244843148345,444204.900081406,0.0,1.0
1996-11-26,25.125,25.25,24.875,24.875,129900,9.15168877978383,9.19721956973301,9.06062719988549,9.06062719988549,356626.801734083,0.0,1.0
1996-11-27,25.0,25.125,24.875,25.0,160300,9.10615798983466,9.15168877978383,9.06062719988549,9.10615798983466,440086.807682629,0.0,1.0
1996-11-29,24.88,25.0,24.88,25.0,105000,9.06244843148345,9.10615798983466,9.06244843148345,9.10615798983466,288266.467914386,0.0,1.0
1996-12-02,25.06,25.12,24.88,25.0,138300,9.12801276901026,9.14986754818587,9.06244843148345,9.10615798983466,379688.119167234,0.0,1.0
1996-12-03,25.0,25.25,24.88,25.12,141200,9.10615798983466,9.19721956973301,9.06244843148345,9.14986754818587,387649.764471536,0.0,1.0
1996-12-04,25.0,25.38,25.0,25.0,831200,9.10615798983466,9.24457159128015,9.10615798983466,9.10615798983466,2281972.26790893,0.0,1.0
1996-12-05,25.0,25.25,25.0,25.25,713600,9.10615798983466,9.19721956973301,9.10615798983466,9.19721956973301,1959113.82384482,0.0,1.0
1996-12-06,25.0,25.0,24.75,24.88,824800,9.10615798983466,9.10615798983466,9.01509640993631,9.06244843148345,2264401.74034081,0.0,1.0
1996-12-09,25.0,25.0,24.75,24.75,76500,9.10615798983466,9.10615798983466,9.01509640993631,9.01509640993631,210022.712337624,0.0,1.0
1996-12-10,25.0,25.12,24.75,24.75,125000,9.10615798983466,9.14986754818587,9.01509640993631,9.01509640993631,343174.366564745,0.0,1.0
1996-12-11,24.94,25.0,24.63,24.75,129000,9.08430321065906,9.10615798983466,8.97138685158511,9.01509640993631,354155.946294817,0.0,1.0
1996-12-12,24.88,25.0,24.88,24.88,206600,9.13529769540213,9.17935861676259,9.13529769540213,9.13529769540213,562675.478281032,0.2,1.0
1996-12-13,24.88,25.12,24.88,24.88,301700,9.13529769540213,9.22341953812305,9.13529769540213,9.13529769540213,821680.502407489,0.0,1.0
1996-12-16,25.0,25.31,24.88,25.12,136000,9.17935861676259,9.29318266361045,9.13529769540213,9.22341953812305,370396.249013651,0.0,1.0
1996-12-17,25.0,25.25,25.0,25.0,254800,9.17935861676259,9.27115220293022,9.17935861676259,9.17935861676259,693948.266534399,0.0,1.0
1996-12-18,25.25,25.25,25.0,25.0,188400,9.27115220293022,9.27115220293022,9.17935861676259,9.17935861676259,513107.744957146,0.0,1.0
1996-12-19,25.75,25.75,25.12,25.38,314300,9.45473937526547,9.45473937526547,9.22341953812305,9.31888486773738,855996.625477871,0.0,1.0
1996-12-20,26.62,26.75,25.38,25.38,461100,9.77418105512881,9.82191371993597,9.31888486773738,9.31888486773738,1255806.69426614,0.0,1.0
1996-12-23,27.0,27.0,26.13,26.62,358800,9.9137073061036,9.9137073061036,9.59426562624026,9.77418105512881,977192.456956603,0.0,1.0
1996-12-24,28.62,28.87,27.0,27.25,1302000,10.5085297444698,10.6003233306374,9.9137073061036,10.0055008922712,3545999.38393952,0.0,1.0
1996-12-26,27.44,28.62,27.12,28.62,665600,10.0752640177586,10.5085297444698,9.95776822746406,10.5085297444698,1812762.81870211,0.0,1.0
1996-12-27,26.88,27.5,26.88,27.5,201800,9.86964638474314,10.0972944784389,9.86964638474314,10.0972944784389,549602.669492314,0.0,1.0
1996-12-30,26.5,27.0,26.5,27.0,118500,9.73012013376835,9.9137073061036,9.73012013376835,9.9137073061036,322734.966971453,0.0,1.0
1996-12-31,26.38,26.62,26.38,26.62,108400,9.68605921240789,9.77418105512881,9.68605921240789,9.77418105512881,295227.598478528,0.0,1.0
1997-01-02,26.25,26.5,25.63,26.25,527700,9.63832654760072,9.73012013376835,9.41067845390501,9.63832654760072,1437191.91620959,0.0,1.0
1997-01-03,26.13,27.13,26.0,26.5,433800,9.59426562624026,9.96143997091076,9.5465329614331,9.73012013376835,1181455.09428031,0.0,1.0
1997-01-06,26.0,26.38,26.0,26.13,280800,9.5465329614331,9.68605921240789,9.5465329614331,9.59426562624026,764759.31413995,0.0,1.0
1997-01-07,26.56,26.88,26.0,26.25,326900,9.75215059444858,9.86964638474314,9.5465329614331,9.63832654760072,890312.748548254,0.0,1.0
1997-01-08,26.25,26.75,26.25,26.5,190800,9.63832654760072,9.82191371993597,9.63832654760072,9.73012013376835,519644.149351505,0.0,1.0
1997-01-09,26.31,26.63,26.25,26.5,223500,9.66035700828095,9.77785279857551,9.63832654760072,9.73012013376835,608702.65922464,0.0,1.0
1997-01-10,26.25,26.25,25.88,26.25,205900,9.63832654760072,9.63832654760072,9.50247204007263,9.63832654760072,560769.026999344,0.0,1.0
1997-01-13,25.56,26.25,25.0,26.25,320200,9.38497624977807,9.63832654760072,9.17935861676259,9.63832654760072,872065.28628067,0.0,1.0
1997-01-14,26.25,26.25,25.63,25.75,223600,9.63832654760072,9.63832654760072,9.41067845390501,9.45473937526547,608975.009407738,0.0,1.0
1997-01-15,26.0,26.38,25.75,26.13,161400,9.5465329614331,9.68605921240789,9.45473937526547,9.59426562624026,439573.195520612,0.0,1.0
1997-01-16,25.88,26.13,25.75,26.0,69800,9.50247204007263,9.59426562624026,9.45473937526547,9.5465329614331,190100.427802594,0.0,1.0
1997-01-17,26.13,26.38,25.63,25.75,215300,9.59426562624026,9.68605921240789,9.41067845390501,9.45473937526547,586369.944210581,0.0,1.0
1997-01-20,26.13,26.38,26.0,26.25,79800,9.59426562624026,9.68605921240789,9.5465329614331,9.63832654760072,217335.446112422,0.0,1.0
1997-01-21,26.13,26.13,25.88,26.0,60000,9.59426562624026,9.59426562624026,9.50247204007263,9.5465329614331,163410.109858964,0.0,1.0
1997-01-22,26.75,26.75,26.0,26.13,214600,9.82191371993597,9.82191371993597,9.5465329614331,9.59426562624026,584463.492928894,0.0,1.0
1997-01-23,26.0,26.75,26.0,26.5,97100,9.5465329614331,9.82191371993597,9.5465329614331,9.73012013376835,264452.027788423,0.0,1.0
1997-01-24,25.75,26.25,25.75,26.0,126800,9.45473937526547,9.63832654760072,9.45473937526547,9.5465329614331,345340.03216861,0.0,1.0
1997-01-27,26.0,26.25,25.88,26.0,142500,9.5465329614331,9.63832654760072,9.50247204007263,9.5465329614331,388099.010915039,0.0,1.0
1997-01-28,26.25,26.5,26.0,26.25,129600,9.63832654760072,9.73012013376835,9.5465329614331,9.63832654760072,352965.837295362,0.0,1.0
1997-01-29,26.5,26.5,26.25,26.5,64100,9.73012013376835,9.73012013376835,9.63832654760072,9.73012013376835,174576.467365993,0.0,1.0
1997-01-30,26.75,26.88,26.38,26.38,425100,9.82191371993597,9.86964638474314,9.68605921240789,9.68605921240789,1157760.62835076,0.0,1.0
1997-01-31,26.63,27.0,26.63,26.88,277600,9.77785279857551,9.9137073061036,9.77785279857551,9.86964638474314,756044.108280805,0.0,1.0
1997-02-03,27.0,27.25,26.63,26.88,289500,9.9137073061036,10.0055008922712,9.77785279857551,9.86964638474314,788453.7800695,0.0,1.0
1997-02-04,27.13,27.25,26.88,26.88,190500,9.96143997091076,10.0055008922712,9.86964638474314,9.86964638474314,518827.09880221,0.0,1.0
1997-02-05,26.75,27.25,26.63,27.25,155800,9.82191371993597,10.0055008922712,9.77785279857551,10.0055008922712,424321.585267109,0.0,1.0
1997-02-06,27.13,27.25,26.88,27.0,313300,9.96143997091076,10.0055008922712,9.86964638474314,9.9137073061036,853273.123646889,0.0,1.0
1997-02-07,27.25,27.38,27.0,27.0,367400,10.0055008922712,10.0532335570784,9.9137073061036,9.9137073061036,1000614.57270306,0.0,1.0
1997-02-10,28.44,28.5,27.0,27.25,718400,10.4424383624291,10.4644688231094,9.9137073061036,10.0055008922712,1956563.715378,0.0,1.0
1997-02-11,28.88,29.0,27.88,28.38,992200,10.6039950740841,10.6480559954446,10.2368207294136,10.4204079017489,2702258.51670107,0.0,1.0
1997-02-12,28.94,29.25,28.5,28.5,474600,10.6260255347644,10.7398495816122,10.4644688231094,10.4644688231094,1292573.9689844,0.0,1.0
1997-02-13,29.0,29.0,28.75,28.88,439300,10.6480559954446,10.6480559954446,10.556262409277,10.6039950740841,1196434.35435071,0.0,1.0
1997-02-14,31.38,31.75,28.88,28.88,1594000,11.5219309357604,11.6577854432885,10.6039950740841,10.6039950740841,4341261.91858647,0.0,1.0
1997-02-18,30.63,30.88,29.75,30.88,1774100,11.2465501772575,11.3383437634252,10.9234367539475,11.3383437634252,4831764.59834647,0.0,1.0
1997-02-19,30.25,30.25,30.0,30.13,616600,11.1070239262827,11.1070239262827,11.0152303401151,11.0629630049223,1679311.22898396,0.0,1.0
1997-02-20,29.25,30.25,29.13,30.0,593800,10.7398495816122,11.1070239262827,10.6957886602518,11.0152303401151,1617215.38723755,0.0,1.0
1997-02-21,28.75,29.38,28.63,29.25,276700,10.556262409277,10.7875822464194,10.5122014879165,10.7398495816122,753592.956632919,0.0,1.0
1997-02-24,28.63,28.88,28.25,28.63,325600,10.5122014879165,10.6039950740841,10.3726752369417,10.5122014879165,886772.196167978,0.0,1.0
1997-02-25,29.25,29.25,28.63,28.88,178000,10.7398495816122,10.7398495816122,10.5122014879165,10.6039950740841,484783.325914927,0.0,1.0
1997-02-26,29.38,29.5,28.88,29.25,247600,10.7875822464194,10.8316431677799,10.6039950740841,10.7398495816122,674339.053351323,0.0,1.0
1997-02-27,29.25,29.5,29.0,29.13,181100,10.7398495816122,10.8316431677799,10.6480559954446,10.6957886602518,493226.181590974,0.0,1.0
1997-02-28,28.5,29.31,28.13,29.13,314100,10.4644688231094,10.7618800422925,10.3286143155813,10.6957886602518,855451.925111671,0.0,1.0
1997-03-03,28.03,28.5,27.63,28.38,220400,10.2918968811142,10.4644688231094,10.145027143246,10.4204079017489,600259.803548594,0.0,1.0
1997-03-04,28.13,28.25,27.88,28.0,249900,10.3286143155813,10.3726752369417,10.2368207294136,10.2808816507741,680603.107562582,0.0,1.0
1997-03-05,28.25,28.5,28.0,28.13,49900,10.3726752369417,10.4644688231094,10.2808816507741,10.3286143155813,135902.741366039,0.0,1.0
1997-03-06,29.13,29.25,28.25,28.5,273000,10.6957886602518,10.7398495816122,10.3726752369417,10.4644688231094,743515.999858283,0.0,1.0
1997-03-07,29.38,29.38,28.88,28.88,157000,10.7875822464194,10.7875822464194,10.6039950740841,10.6039950740841,427589.787464288,0.0,1.0
1997-03-10,29.69,29.75,29.13,29.38,155300,10.9014062932673,10.9234367539475,10.6957886602518,10.7875822464194,422959.834351616,0.0,1.0
1997-03-11,29.63,29.75,29.38,29.5,326000,10.879375832587,10.9234367539475,10.7875822464194,10.8316431677799,887861.596900371,0.0,1.0
1997-03-12,29.25,29.63,29.25,29.38,185700,10.7398495816122,10.879375832587,10.7398495816122,10.7875822464194,505754.290013494,0.0,1.0
1997-03-13,28.0,29.13,28.0,28.75,380000,10.3543165197082,10.7721871506821,10.3543165197082,10.631664283629,1027590.76176086,0.2,1.0
1997-03-14,28.06,28.38,28.0,28.25,80600,10.3765043408219,10.4948393867614,10.3543165197082,10.4467657743485,217957.408941908,0.0,1.0
1997-03-17,28.13,28.25,27.75,28.25,164000,10.4023901321211,10.4467657743485,10.261867265068,10.4467657743485,443486.539286267,0.0,1.0
1997-03-18,28.0,28.38,28.0,28.0,62000,10.3543165197082,10.4948393867614,10.3543165197082,10.3543165197082,167659.54533993,0.0,1.0
1997-03-19,28.0,28.38,27.88,28.0,265300,10.3543165197082,10.4948393867614,10.3099408774809,10.3543165197082,717420.602881989,0.0,1.0
1997-03-20,27.88,28.13,27.88,27.88,103000,10.3099408774809,10.4023901321211,10.3099408774809,10.3099408774809,278531.180161496,0.0,1.0
1997-03-21,28.0,28.13,27.88,28.13,60700,10.3543165197082,10.4023901321211,10.3099408774809,10.4023901321211,164144.103260221,0.0,1.0
1997-03-24,28.13,28.25,28.0,28.0,101800,10.4023901321211,10.4467657743485,10.3543165197082,10.3543165197082,275286.156703305,0.0,1.0
1997-03-25,28.0,28.25,28.0,28.13,204100,10.3543165197082,10.4467657743485,10.3543165197082,10.4023901321211,551924.406514188,0.0,1.0
1997-03-26,27.88,28.13,27.88,28.0,158700,10.3099408774809,10.4023901321211,10.3099408774809,10.3543165197082,429154.352345916,0.0,1.0
1997-03-27,27.06,28.13,26.75,27.88,313100,10.0067073222609,10.4023901321211,9.89207024650694,10.3099408774809,846680.703966641,0.0,1.0
1997-03-31,26.25,27.0,26.25,26.88,254400,9.70717173722644,9.9845195011472,9.70717173722644,9.94014385891987,687944.973136744,0.0,1.0
1997-04-01,26.38,26.38,25.75,26.13,199900,9.75524534963937,9.75524534963937,9.52227322794594,9.66279609499912,540566.824410515,0.0,1.0
1997-04-02,26.13,26.5,26.0,26.31,108600,9.66279609499912,9.79962099186669,9.61472248258619,9.7293595583401,293674.622966393,0.0,1.0
1997-04-03,26.25,26.25,25.88,26.0,113700,9.70717173722644,9.70717173722644,9.57034684035887,9.61472248258619,307465.97266371,0.0,1.0
1997-04-04,26.5,26.5,26.0,26.13,164600,9.79962099186669,9.79962099186669,9.61472248258619,9.66279609499912,445109.051015362,0.0,1.0
1997-04-07,27.0,27.13,26.38,26.63,148000,9.9845195011472,10.0325931135601,9.75524534963937,9.84769460427962,400219.559843703,0.0,1.0
1997-04-08,27.75,27.75,26.88,26.88,294800,10.261867265068,10.261867265068,9.94014385891987,9.94014385891987,797194.09622921,0.0,1.0
1997-04-09,27.0,27.75,26.75,27.63,177900,9.9845195011472,10.261867265068,9.89207024650694,10.2174916228406,481074.727676991,0.0,1.0
1997-04-10,27.06,27.13,26.63,26.75,90900,10.0067073222609,10.0325931135601,9.84769460427962,9.89207024650694,245810.526958057,0.0,1.0
1997-04-11,26.25,27.0,26.0,26.75,237100,9.70717173722644,9.9845195011472,9.61472248258619,9.89207024650694,641162.551614473,0.0,1.0
1997-04-14,26.13,26.25,25.75,26.13,213200,9.66279609499912,9.70717173722644,9.52227322794594,9.66279609499912,576532.501072145,0.0,1.0
1997-04-15,27.25,27.25,26.13,26.38,292200,10.0769687557874,10.0769687557874,9.66279609499912,9.75524534963937,790163.212069801,0.0,1.0
1997-04-16,26.63,27.13,26.63,26.88,194900,9.84769460427962,10.0325931135601,9.84769460427962,9.94014385891987,527045.893334714,0.0,1.0
1997-04-17,27.13,27.25,26.63,27.0,266400,10.0325931135601,10.0769687557874,9.84769460427962,9.9845195011472,720395.207718667,0.0,1.0
1997-04-18,27.75,27.75,27.0,27.25,255800,10.261867265068,10.261867265068,9.9845195011472,10.0769687557874,691730.833837964,0.0,1.0
1997-04-21,27.63,27.88,27.38,27.38,157500,10.2174916228406,10.3099408774809,10.1250423682004,10.1250423682004,425909.328887726,0.0,1.0
1997-04-22,27.88,28.0,27.5,27.5,126000,10.3099408774809,10.3543165197082,10.1694180104277,10.1694180104277,340727.463110179,0.0,1.0
1997-04-23,27.75,27.88,27.63,27.75,117000,10.261867265068,10.3099408774809,10.2174916228406,10.261867265068,316389.787173737,0.0,1.0
1997-04-24,27.66,27.88,27.63,27.88,424700,10.2285855333975,10.3099408774809,10.2174916228406,10.3099408774809,1148467.88557851,0.0,1.0
1997-04-25,27.75,27.88,27.63,27.63,242400,10.261867265068,10.3099408774809,10.2174916228406,10.2174916228406,655494.738554819,0.0,1.0
1997-04-28,27.75,28.0,27.63,27.88,131800,10.261867265068,10.3543165197082,10.2174916228406,10.3099408774809,356411.743158107,0.0,1.0
1997-04-29,28.13,28.25,27.88,27.88,852800,10.4023901321211,10.4467657743485,10.3099408774809,10.3099408774809,2306130.00428859,0.0,1.0
1997-04-30,28.63,29.31,28.0,28.13,737400,10.5872886414016,10.8387506140231,10.3543165197082,10.4023901321211,1994066.91505911,0.0,1.0
1997-05-01,28.38,28.63,28.25,28.5,211300,10.4948393867614,10.5872886414016,10.4467657743485,10.5392150289887,571394.54726334,0.0,1.0
1997-05-02,30.0,30.38,28.38,28.63,691500,11.0939105568302,11.2344334238834,10.4948393867614,10.5872886414016,1869944.76778325,0.0,1.0
1997-05-05,29.63,30.13,29.13,29.75,493200,10.9570856599626,11.1419841692431,10.7721871506821,11.00146130219,1333704.64131699,0.0,1.0
1997-05-06,29.38,29.5,29.13,29.38,1049600,10.8646364053224,10.9090120475497,10.7721871506821,10.8646364053224,2838313.8514321,0.0,1.0
1997-05-07,29.13,29.25,29.0,29.25,603400,10.7721871506821,10.8165627929095,10.7241135382692,10.8165627929095,1631705.96222764,0.0,1.0
1997-05-08,29.25,29.38,28.88,28.88,271200,10.8165627929095,10.8646364053224,10.6797378960419,10.6797378960419,733375.301551432,0.0,1.0
1997-05-09,29.0,29.38,29.0,29.25,283400,10.7241135382692,10.8646364053224,10.7241135382692,10.8165627929095,766366.373376389,0.0,1.0
1997-05-12,29.13,29.25,28.88,29.13,666300,10.7721871506821,10.8165627929095,10.6797378960419,10.7721871506821,1801799.27516122,0.0,1.0
1997-05-13,28.88,29.13,28.88,29.13,126300,10.6797378960419,10.7721871506821,10.6797378960419,10.7721871506821,341538.718974727,0.0,1.0
1997-05-14,28.88,29.25,28.88,29.13,95000,10.6797378960419,10.8165627929095,10.6797378960419,10.7721871506821,256897.690440215,0.0,1.0
1997-05-15,29.0,29.13,28.75,29.13,126500,10.7241135382692,10.7721871506821,10.631664283629,10.7721871506821,342079.55621776,0.0,1.0
1997-05-16,28.88,29.0,28.75,29.0,153300,10.6797378960419,10.7241135382692,10.631664283629,10.7241135382692,414551.746784051,0.0,1.0
1997-05-19,28.75,29.13,28.75,29.13,75300,10.631664283629,10.7721871506821,10.631664283629,10.7721871506821,203625.222001559,0.0,1.0
1997-05-20,28.63,29.0,28.38,28.75,206900,10.5872886414016,10.7241135382692,10.4948393867614,10.631664283629,559496.127916638,0.0,1.0
1997-05-21,28.75,28.75,28.38,28.5,141500,10.631664283629,10.631664283629,10.4948393867614,10.5392150289887,382642.34944516,0.0,1.0
1997-05-22,28.5,28.75,28.13,28.63,225100,10.5392150289887,10.631664283629,10.4023901321211,10.5872886414016,608712.317032551,0.0,1.0
1997-05-23,28.63,28.75,28.5,28.75,137100,10.5872886414016,10.631664283629,10.5392150289887,10.631664283629,370743.930098459,0.0,1.0
1997-05-27,28.25,28.75,28.25,28.5,133600,10.4467657743485,10.631664283629,10.4467657743485,10.5392150289887,361279.278345395,0.0,1.0
1997-05-28,28.38,28.5,28.25,28.25,87300,10.4948393867614,10.5392150289887,10.4467657743485,10.4467657743485,236075.456583481,0.0,1.0
1997-05-29,28.06,28.38,28.0,28.38,155700,10.3765043408219,10.4948393867614,10.3543165197082,10.4948393867614,421041.793700435,0.0,1.0
1997-05-30,28.38,28.38,28.0,28.13,218300,10.4948393867614,10.4948393867614,10.3543165197082,10.4023901321211,590323.850769461,0.0,1.0
1997-06-02,28.63,28.75,28.5,28.5,251400,10.5872886414016,10.631664283629,10.5392150289887,10.5392150289887,679832.414491266,0.0,1.0
1997-06-03,28.75,28.75,28.38,28.5,161200,10.631664283629,10.631664283629,10.4948393867614,10.5392150289887,435914.817883815,0.0,1.0
1997-06-04,28.56,28.75,28.5,28.63,93800,10.5614028501024,10.631664283629,10.5392150289887,10.5872886414016,253652.666982022,0.0,1.0
1997-06-05,28.5,28.75,28.38,28.5,286100,10.5392150289887,10.631664283629,10.4948393867614,10.5392150289887,773667.676157321,0.0,1.0
1997-06-06,28.5,28.63,28.38,28.5,102000,10.5392150289887,10.5872886414016,10.4948393867614,10.5392150289887,275826.993946336,0.0,1.0
1997-06-09,28.69,28.75,28.38,28.56,151800,10.6094764625153,10.631664283629,10.4948393867614,10.5614028501024,410495.467461312,0.0,1.0
1997-06-10,28.63,28.75,28.5,28.5,252100,10.5872886414016,10.631664283629,10.5392150289887,10.5392150289887,681725.344841878,0.0,1.0
1997-06-11,29.25,29.5,28.5,28.75,448600,10.8165627929095,10.9090120475497,10.5392150289887,10.631664283629,1213097.93612084,0.0,1.0
1997-06-12,29.13,29.63,28.75,29.38,551200,10.8461465543943,11.032314535074,10.7046588890778,10.9392305447341,1480383.46333194,0.2,1.0
1997-06-13,29.0,29.13,29.0,29.13,169000,10.7977428794176,10.8461465543943,10.7977428794176,10.8461465543943,453891.156210264,0.0,1.0
1997-06-16,28.75,29.13,28.75,29.13,309300,10.7046588890778,10.8461465543943,10.7046588890778,10.8461465543943,830701.388259376,0.0,1.0
1997-06-17,28.5,29.0,28.25,28.88,321300,10.611574898738,10.7977428794176,10.5184909083982,10.7530625640545,862930.346096791,0.0,1.0
1997-06-18,28.69,28.75,28.38,28.38,176300,10.6823187313963,10.7046588890778,10.5668945833749,10.5668945833749,473497.105561356,0.0,1.0
1997-06-19,28.63,28.88,28.5,28.88,156600,10.6599785737147,10.7530625640545,10.611574898738,10.7530625640545,420587.899778268,0.0,1.0
1997-06-20,28.69,28.75,28.5,28.75,72200,10.6823187313963,10.7046588890778,10.611574898738,10.7046588890778,193910.89632178,0.0,1.0
1997-06-23,28.5,29.0,28.5,28.75,196600,10.611574898738,10.7977428794176,10.611574898738,10.7046588890778,528017.759236318,0.0,1.0
1997-06-24,29.0,29.38,28.63,28.63,157400,10.7977428794176,10.9392305447341,10.6599785737147,10.6599785737147,422736.496967429,0.0,1.0
1997-06-25,29.5,29.5,29.0,29.0,279900,10.9839108600973,10.9839108600973,10.7977428794176,10.7977428794176,751740.441557704,0.0,1.0
1997-06-26,29.5,29.63,29.13,29.25,212900,10.9839108600973,11.032314535074,10.8461465543943,10.8908268697575,571795.42696547,0.0,1.0
1997-06-27,29.63,29.75,29.38,29.63,296500,11.032314535074,11.0769948504371,10.9392305447341,11.032314535074,796323.833232794,0.0,1.0
1997-06-30,29.38,29.63,29.38,29.44,412100,10.9392305447341,11.032314535074,10.9392305447341,10.9615707024157,1106796.12706657,0.0,1.0
1997-07-01,29.5,29.69,29.13,29.5,660200,10.9839108600973,11.0546546927555,10.8461465543943,10.9839108600973,1773129.83035511,0.0,1.0
1997-07-02,29.63,29.75,29.5,29.75,341500,11.032314535074,11.0769948504371,10.9839108600973,11.0769948504371,917182.4251231,0.0,1.0
1997-07-03,30.0,30.38,29.63,29.75,368300,11.1700788407769,11.3115665060934,11.032314535074,11.0769948504371,989160.430959995,0.0,1.0
1997-07-07,30.13,30.13,29.88,30.06,593200,11.2184825157536,11.2184825157536,11.1253985254138,11.1924189984584,1593184.81576288,0.0,1.0
1997-07-08,30.06,30.25,30.0,30.13,256300,11.1924189984584,11.2631628311167,11.1700788407769,11.2184825157536,688356.824477458,0.0,1.0
1997-07-09,30.5,30.63,30.06,30.25,871700,11.3562468214565,11.4046504964332,11.1924189984584,11.2631628311167,2341165.21223956,0.0,1.0
1997-07-10,30.44,30.5,30.38,30.5,98200,11.3339066637749,11.3562468214565,11.3115665060934,11.3562468214565,263740.304969514,0.0,1.0
1997-07-11,28.31,30.5,27.5,30.5,298900,10.5408310660798,11.3562468214565,10.2392389373788,11.3562468214565,802769.624800278,0.0,1.0
1997-07-14,28.25,28.5,28.0,28.5,207700,10.5184909083982,10.611574898738,10.4254069180584,10.611574898738,557829.545235927,0.0,1.0
1997-07-15,27.81,28.5,27.75,28.25,498700,10.3546630854002,10.611574898738,10.3323229277186,10.5184909083982,1339381.77279324,0.0,1.0
1997-07-16,27.88,27.88,27.5,27.63,426200,10.3807266026953,10.3807266026953,10.2392389373788,10.2876426123555,1144665.15252553,0.0,1.0
1997-07-17,27.75,28.13,27.0,27.75,345400,10.3323229277186,10.4738105930351,10.0530709566992,10.3323229277186,927656.836420264,0.0,1.0
1997-07-18,27.75,27.75,27.38,27.5,99300,10.3323229277186,10.3323229277186,10.1945586220157,10.2392389373788,266694.62610461,0.0,1.0
1997-07-21,28.0,28.0,27.5,27.63,298300,10.4254069180584,10.4254069180584,10.2392389373788,10.2876426123555,801158.176908411,0.0,1.0
1997-07-22,28.25,28.25,27.75,27.88,508400,10.5184909083982,10.5184909083982,10.3323229277186,10.3807266026953,1365433.51371182,0.0,1.0
1997-07-23,28.25,28.5,28.19,28.25,134400,10.5184909083982,10.611574898738,10.4961507507167,10.5184909083982,360964.32777905,0.0,1.0
1997-07-24,28.0,28.38,28.0,28.13,69700,10.4254069180584,10.5668945833749,10.4254069180584,10.4738105930351,187196.530105653,0.0,1.0
1997-07-25,29.0,29.13,28.0,28.25,449100,10.7977428794176,10.8461465543943,10.4254069180584,10.5184909083982,1206168.74706526,0.0,1.0
1997-07-28,29.0,29.0,28.75,29.0,117800,10.7977428794176,10.7977428794176,10.7046588890778,10.7977428794176,316380.936103959,0.0,1.0
1997-07-29,28.75,28.94,28.5,28.75,165900,10.7046588890778,10.7754027217361,10.611574898738,10.7046588890778,445565.342102265,0.0,1.0
1997-07-30,28.63,28.81,28.5,28.5,51000,10.6599785737147,10.7269990467594,10.611574898738,10.611574898738,136973.070809014,0.0,1.0
1997-07-31,28.5,28.88,28.5,28.63,143100,10.611574898738,10.7530625640545,10.611574898738,10.6599785737147,384330.322211176,0.0,1.0
1997-08-01,28.38,28.75,28.06,28.5,303100,10.5668945833749,10.7046588890778,10.44774707574,10.611574898738,814049.760043377,0.0,1.0
1997-08-04,28.44,28.75,28.06,28.25,160100,10.5892347410565,10.7046588890778,10.44774707574,10.5184909083982,429988.012480845,0.0,1.0
1997-08-05,34.5,35.25,31.88,32.25,17465100,12.8455906668934,13.1248426379128,11.8700704481322,12.0078347538351,46906830.9605198,0.0,1.0
1997-08-06,34.0,34.5,33.5,34.13,6918100,12.6594226862138,12.8455906668934,12.4732547055342,12.7078263611905,18580262.7679184,0.0,1.0
1997-08-07,33.5,33.88,33.25,33.5,3118700,12.4732547055342,12.6147423708507,12.3801707151944,12.4732547055342,8376037.56729551,0.0,1.0
1997-08-08,33.5,34.25,32.63,33.0,2556400,12.4732547055342,12.7525066765536,12.1493224191516,12.2870867248546,6865842.31796398,0.0,1.0
1997-08-11,33.63,34.0,33.0,33.25,1589600,12.5216583805109,12.6594226862138,12.2870867248546,12.3801707151944,4269262.61486291,0.0,1.0
1997-08-12,33.5,33.75,33.38,33.63,978200,12.4732547055342,12.566338695874,12.4285743901711,12.5216583805109,2627197.21304661,0.0,1.0
1997-08-13,33.13,33.88,32.63,33.75,1117400,12.3354903998313,12.6147423708507,12.1493224191516,12.566338695874,3001053.12396062,0.0,1.0
1997-08-14,32.75,33.25,32.38,33.0,1601100,12.1940027345148,12.3801707151944,12.0562384288118,12.2870867248546,4300148.69945709,0.0,1.0
1997-08-15,32.38,32.63,32.25,32.63,1138200,12.0562384288118,12.1493224191516,12.0078347538351,12.1493224191516,3056916.65087883,0.0,1.0
1997-08-18,32.38,32.63,32.0,32.38,923800,12.0562384288118,12.1493224191516,11.9147507634953,12.0562384288118,2481092.60418368,0.0,1.0
1997-08-19,32.75,32.75,32.25,32.38,901200,12.1940027345148,12.1940027345148,12.0078347538351,12.0562384288118,2420394.73358986,0.0,1.0
1997-08-20,32.88,33.13,32.38,32.63,334500,12.2424064094915,12.3354903998313,12.0562384288118,12.1493224191516,898382.199717942,0.0,1.0
1997-08-21,32.5,33.0,32.25,32.75,446400,12.1009187441749,12.2870867248546,12.0078347538351,12.1940027345148,1198917.23155185,0.0,1.0
1997-08-22,32.38,32.38,31.88,32.25,309400,12.0562384288118,12.0562384288118,11.8700704481322,12.0078347538351,830969.962908021,0.0,1.0
1997-08-25,32.38,32.88,32.25,32.38,303100,12.0562384288118,12.2424064094915,12.0078347538351,12.0562384288118,814049.760043378,0.0,1.0
1997-08-26,32.25,32.63,32.0,32.13,537200,12.0078347538351,12.1493224191516,11.9147507634953,11.963154438472,1442783.01252162,0.0,1.0
1997-08-27,32.5,32.63,31.88,32.25,299200,12.1009187441749,12.1493224191516,11.8700704481322,12.0078347538351,803575.348746219,0.0,1.0
1997-08-28,32.13,32.5,32.0,32.25,274200,11.963154438472,12.1009187441749,11.9147507634953,12.0078347538351,736431.686584936,0.0,1.0
1997-08-29,32.38,32.5,31.88,32.0,245900,12.0562384288118,12.1009187441749,11.8700704481322,11.9147507634953,660425.061018366,0.0,1.0
1997-09-02,32.75,32.88,32.25,32.25,1197000,12.1940027345148,12.2424064094915,12.0078347538351,12.0078347538351,3214838.54428214,0.0,1.0
1997-09-03,33.13,33.38,32.63,32.63,870500,12.3354903998313,12.4285743901711,12.1493224191516,12.1493224191516,2337942.31645581,0.0,1.0
1997-09-04,33.13,33.13,32.88,32.88,455100,12.3354903998313,12.3354903998313,12.2424064094915,12.2424064094915,1222283.22598396,0.0,1.0
1997-09-05,33.0,33.63,32.75,33.38,319800,12.2870867248546,12.5216583805109,12.1940027345148,12.4285743901711,858901.726367109,0.0,1.0
1997-09-08,33.13,33.25,32.75,33.0,170300,12.3354903998313,12.3801707151944,12.1940027345148,12.2870867248546,457382.626642647,0.0,1.0
1997-09-09,33.63,33.75,32.75,32.75,440900,12.5216583805109,12.566338695874,12.1940027345148,12.1940027345148,1184145.62587636,0.0,1.0
1997-09-10,33.0,33.38,33.0,33.38,278600,12.2870867248546,12.4285743901711,12.2870867248546,12.4285743901711,748248.971125317,0.0,1.0
1997-09-11,33.0,33.38,32.88,33.25,412600,12.2870867248546,12.4285743901711,12.2424064094915,12.3801707151944,1108139.00030978,0.0,1.0
1997-09-12,33.25,33.5,33.0,33.25,485200,12.4546379074662,12.5482818015073,12.3609940134251,12.4546379074662,1295332.72021732,0.2,1.0
1997-09-15,33.0,33.5,32.63,33.25,216200,12.3609940134251,12.5482818015073,12.2224010502443,12.4546379074662,577186.591325197,0.0,1.0
1997-09-16,33.88,34.25,32.88,33.13,573700,12.6906205204498,12.8292134836306,12.3160449442854,12.4096888383265,1531600.12693462,0.0,1.0
1997-09-17,34.38,34.5,33.63,34.0,709000,12.877908308532,12.9228573776717,12.5969766264087,12.7355695895895,1892808.94194988,0.0,1.0
1997-09-18,34.88,35.13,34.13,34.38,415400,13.0651960966142,13.1588399906553,12.7842644144909,12.877908308532,1108988.48305498,0.0,1.0
1997-09-19,34.88,35.25,34.5,34.88,750300,13.0651960966142,13.203789059795,12.9228573776717,13.0651960966142,2003067.06508462,0.0,1.0
1997-09-22,35.13,35.5,34.63,34.88,445200,13.1588399906553,13.2974329538361,12.9715522025731,13.0651960966142,1188545.19175753,0.0,1.0
1997-09-23,35.13,35.5,34.88,35.0,529900,13.1588399906553,13.2974329538361,13.0651960966142,13.1101451657539,1414667.78327114,0.0,1.0
1997-09-24,36.0,36.38,35.25,35.5,625700,13.4847207419183,13.6270594608608,13.203789059795,13.2974329538361,1670423.91393236,0.0,1.0
1997-09-25,35.13,36.0,34.88,36.0,569900,13.1588399906553,13.4847207419183,13.0651960966142,13.4847207419183,1521455.31173094,0.0,1.0
1997-09-26,35.63,35.75,35.13,35.5,406200,13.3461277787375,13.3910768478772,13.1588399906553,13.2974329538361,1084427.35150922,0.0,1.0
1997-09-29,36.25,36.38,35.38,35.38,260300,13.5783646359594,13.6270594608608,13.2524838846964,13.2524838846964,694919.841452122,0.0,1.0
1997-09-30,36.13,37.75,35.88,36.25,1512200,13.5334155668197,14.140228000206,13.4397716727786,13.5783646359594,4037102.51342257,0.0,1.0
1997-10-01,36.88,36.88,35.38,36.13,1122200,13.814347248943,13.814347248943,13.2524838846964,13.5334155668197,2995924.11093957,0.0,1.0
1997-10-02,37.75,38.0,36.75,37.0,1022500,14.140228000206,14.2338718942471,13.7656524240416,13.8592963180827,2729756.19625353,0.0,1.0
1997-10-03,37.75,38.75,37.13,37.75,830000,14.140228000206,14.5148035763704,13.9079911429841,14.140228000206,2215841.21554076,0.0,1.0
1997-10-06,38.5,38.63,37.5,38.0,559200,14.4211596823293,14.4698545072307,14.0465841061649,14.2338718942471,1492889.64786795,0.0,1.0
1997-10-07,38.63,38.88,38.13,38.5,647900,14.4698545072307,14.5634984012718,14.2825667191485,14.4211596823293,1729690.99222754,0.0,1.0
1997-10-08,37.88,38.63,37.63,38.38,292300,14.1889228251074,14.4698545072307,14.0952789310663,14.3762106131896,780349.864219956,0.0,1.0
1997-10-09,38.0,38.0,37.13,37.63,464400,14.2338718942471,14.2338718942471,13.9079911429841,14.0952789310663,1239803.20541823,0.0,1.0
1997-10-10,37.63,37.75,37.25,37.75,869200,14.0952789310663,14.140228000206,13.9529402121238,14.140228000206,2320492.99343136,0.0,1.0
1997-10-13,37.38,37.63,37.13,37.63,454000,14.0016350370252,14.0952789310663,13.9079911429841,14.0952789310663,1212038.44801868,0.0,1.0
1997-10-14,36.88,37.63,36.63,37.13,542000,13.814347248943,14.0952789310663,13.7207033549019,13.9079911429841,1446971.01063023,0.0,1.0
1997-10-15,36.75,37.0,36.38,36.63,654600,13.7656524240416,13.8592963180827,13.6270594608608,13.7207033549019,1747577.90324456,0.0,1.0
1997-10-16,36.25,37.0,35.88,36.63,971300,13.5783646359594,13.8592963180827,13.4397716727786,13.7207033549019,2593068.15982499,0.0,1.0
1997-10-17,35.75,36.63,35.25,36.0,1102800,13.3910768478772,13.7207033549019,13.203789059795,13.4847207419183,2944132.15963657,0.0,1.0
1997-10-20,36.0,36.13,35.5,35.5,262300,13.4847207419183,13.5334155668197,13.2974329538361,13.2974329538361,700259.217875111,0.0,1.0
1997-10-21,36.0,36.25,35.88,36.0,333000,13.4847207419183,13.5783646359594,13.4397716727786,13.4847207419183,889006.174427801,0.0,1.0
1997-10-22,36.13,36.13,35.88,36.0,270600,13.5334155668197,13.5334155668197,13.4397716727786,13.4847207419183,722417.630030518,0.0,1.0
1997-10-23,36.13,36.25,35.38,35.5,392700,13.5334155668197,13.5783646359594,13.2524838846964,13.2974329538361,1048386.56065404,0.0,1.0
1997-10-24,35.38,36.25,35.38,36.13,560000,13.2524838846964,13.5783646359594,13.2524838846964,13.5334155668197,1495025.39843714,0.0,1.0
1997-10-27,34.0,35.38,33.63,35.25,598600,12.7355695895895,13.2524838846964,12.5969766264087,13.203789059795,1598075.36340085,0.0,1.0
1997-10-28,32.63,33.25,31.5,33.13,1122800,12.2224010502443,12.4546379074662,11.7991306491785,12.4096888383265,2997525.92386647,0.0,1.0
1997-10-29,33.38,34.38,32.63,33.25,923400,12.5033327323676,12.877908308532,12.2224010502443,12.4546379074662,2465190.09449438,0.0,1.0
1997-10-30,32.38,33.38,32.25,32.5,392100,12.1287571562032,12.5033327323676,12.0800623313018,12.1737062253429,1046784.74772715,0.0,1.0
1997-10-31,32.38,33.0,31.75,32.75,701800,12.1287571562032,12.3609940134251,11.8927745432196,12.267350119384,1873587.18682712,0.0,1.0
1997-11-03,34.25,34.25,32.5,32.75,470400,12.8292134836306,12.8292134836306,12.1737062253429,12.267350119384,1255821.3346872,0.0,1.0
1997-11-04,34.63,35.13,34.0,34.25,596800,12.9715522025731,13.1588399906553,12.7355695895895,12.8292134836306,1593269.92462015,0.0,1.0
1997-11-05,34.38,35.0,34.38,34.63,197300,12.877908308532,13.1101451657539,12.877908308532,12.9715522025731,526729.484127942,0.0,1.0
1997-11-06,34.38,34.5,33.63,34.38,250800,12.877908308532,12.9228573776717,12.5969766264087,12.877908308532,669557.803442919,0.0,1.0
1997-11-07,33.38,33.63,32.75,33.5,286500,12.5033327323676,12.5969766264087,12.267350119384,12.5482818015073,764865.672593287,0.0,1.0
1997-11-10,33.25,33.75,33.13,33.75,113100,12.4546379074662,12.6419256955484,12.4096888383265,12.6419256955484,301941.736720073,0.0,1.0
1997-11-11,33.0,33.5,33.0,33.0,84100,12.3609940134251,12.5482818015073,12.3609940134251,12.3609940134251,224520.778586721,0.0,1.0
1997-11-12,32.88,33.13,32.5,32.88,157800,12.3160449442854,12.4096888383265,12.1737062253429,12.3160449442854,421276.799773894,0.0,1.0
1997-11-13,33.75,34.0,32.13,33.0,470300,12.6419256955484,12.7355695895895,12.0351132621621,12.3609940134251,1255554.36586605,0.0,1.0
1997-11-14,33.25,34.0,32.5,33.38,477200,12.4546379074662,12.7355695895895,12.1737062253429,12.5033327323676,1273975.21452537,0.0,1.0
1997-11-17,33.56,33.75,33.13,33.13,238700,12.5707563360772,12.6419256955484,12.4096888383265,12.4096888383265,637254.57608383,0.0,1.0
1997-11-18,33.5,33.75,33.19,33.5,311400,12.5482818015073,12.6419256955484,12.4321633728964,12.5482818015073,831340.909059511,0.0,1.0
1997-11-19,33.5,33.81,33.06,33.13,169000,12.5482818015073,12.6644002301183,12.383468547995,12.4096888383265,451177.307742638,0.0,1.0
1997-11-20,34.56,35.0,33.5,33.88,455400,12.9453319122416,13.1101451657539,12.5482818015073,12.6906205204498,1215776.01151477,0.0,1.0
1997-11-21,34.25,35.0,34.13,34.88,314600,12.8292134836306,13.1101451657539,12.7842644144909,13.0651960966142,839883.911336295,0.0,1.0
1997-11-24,33.75,34.63,33.75,33.88,220500,12.6419256955484,12.9715522025731,12.6419256955484,12.6906205204498,588666.250634625,0.0,1.0
1997-11-25,33.94,34.5,33.75,34.0,376000,12.7130950550196,12.9228573776717,12.6419256955484,12.7355695895895,1003802.76752208,0.0,1.0
1997-11-26,33.75,34.38,33.75,34.25,369300,12.6419256955484,12.877908308532,12.6419256955484,12.8292134836306,985915.856505066,0.0,1.0
1997-11-28,34.0,34.25,33.75,33.75,55100,12.7355695895895,12.8292134836306,12.6419256955484,12.6419256955484,147099.820453369,0.0,1.0
1997-12-01,35.56,36.25,33.88,34.0,576500,13.319907488406,13.5783646359594,12.6906205204498,12.7355695895895,1539075.2539268,0.0,1.0
1997-12-02,35.5,36.25,35.13,35.5,298100,13.2974329538361,13.5783646359594,13.1588399906553,13.2974329538361,795834.055846629,0.0,1.0
1997-12-03,36.63,36.75,35.5,35.5,407400,13.7207033549019,13.7656524240416,13.2974329538361,13.2974329538361,1087630.97736302,0.0,1.0
1997-12-04,37.13,37.38,36.81,37.0,374000,13.9079911429841,14.0016350370252,13.7881269586115,13.8592963180827,998463.391099089,0.0,1.0
1997-12-05,38.13,38.13,36.5,36.75,386200,14.2825667191485,14.2825667191485,13.6720085300005,13.7656524240416,1031033.58727933,0.0,1.0
1997-12-08,37.69,38.25,37.25,38.25,281400,14.1177534656361,14.3275157882882,13.9529402121238,14.3275157882882,751250.262714665,0.0,1.0
1997-12-09,37.44,38.38,37.06,37.63,450600,14.024109571595,14.3762106131896,13.8817708526526,14.0952789310663,1202961.5080996,0.0,1.0
1997-12-10,37.13,37.88,36.75,37.38,260100,13.9079911429841,14.1889228251074,13.7656524240416,14.0016350370252,694385.903809821,0.0,1.0
1997-12-11,37.03,37.38,36.5,36.88,385200,13.8705335853676,14.0016350370252,13.6720085300005,13.814347248943,1028363.89906784,0.0,1.0
1997-12-12,36.69,37.38,36.38,37.38,192900,13.8180930047046,14.077959021964,13.7013416056461,14.077959021964,512190.864368213,0.2,1.0
1997-12-15,37.13,37.38,36.5,36.75,324800,13.9838046678845,14.077959021964,13.7465356956042,13.8406900496837,862413.648246735,0.0,1.0
1997-12-16,37.56,38.0,37.0,37.0,224100,14.1457501569012,14.3114618200811,13.9348444037632,13.9348444037632,595033.554717037,0.0,1.0
1997-12-17,37.13,37.63,37.06,37.25,193800,13.9838046678845,14.1721133760435,13.9574414487423,14.0289987578427,514580.557359043,0.0,1.0
1997-12-18,37.0,37.5,37.0,37.0,265400,13.9348444037632,14.1231531119221,13.9348444037632,13.9348444037632,704693.910851857,0.0,1.0
1997-12-19,36.81,37.0,35.75,36.69,730200,13.8632870946628,13.9348444037632,13.4640726333658,13.8180930047046,1938837.5798946,0.0,1.0
1997-12-22,35.5,37.0,35.25,36.63,409000,13.3699182792863,13.9348444037632,13.2757639252068,13.7954959597255,1085982.70361119,0.0,1.0
1997-12-23,34.19,35.5,34.13,35.38,550200,12.8765494639098,13.3699182792863,12.8539524189307,13.3247241893281,1460898.98172831,0.0,1.0
1997-12-24,33.88,34.75,33.75,34.13,196200,12.7597980648513,13.0874552170479,12.7108378007299,12.8539524189307,520953.072001259,0.0,1.0
1997-12-26,34.69,34.75,33.88,33.88,108600,13.0648581720688,13.0874552170479,12.7597980648513,12.7597980648513,288356.28756033,0.0,1.0
1997-12-29,35.69,36.25,34.75,34.88,332200,13.4414755883867,13.6523813415247,13.0874552170479,13.1364154811692,882062.235060238,0.0,1.0
1997-12-30,36.0,36.5,35.63,36.0,315000,13.5582269874453,13.7465356956042,13.4188785434076,13.5582269874453,836392.546791012,0.0,1.0
1997-12-31,36.0,36.5,35.63,36.13,352100,13.5582269874453,13.7465356956042,13.4188785434076,13.6071872515666,934901.002301953,0.0,1.0
1998-01-02,36.75,36.75,35.0,35.63,497700,13.8406900496837,13.8406900496837,13.1816095711273,13.4188785434076,1321500.2239298,0.0,1.0
1998-01-05,37.38,37.63,36.63,36.75,660900,14.077959021964,14.1721133760435,13.7954959597255,13.8406900496837,1754831.21960058,0.0,1.0
1998-01-06,36.94,37.38,36.75,37.25,518500,13.9122473587841,14.077959021964,13.8406900496837,14.0289987578427,1376728.68416235,0.0,1.0
1998-01-07,35.94,36.88,35.5,36.75,449100,13.5356299424662,13.889650313805,13.3699182792863,13.8406900496837,1192456.8024249,0.0,1.0
1998-01-08,35.31,35.88,35.0,35.75,312400,13.2983609701859,13.5130328974871,13.1816095711273,13.4640726333658,829488.989261945,0.0,1.0
1998-01-09,33.38,35.13,32.88,35.0,686400,12.5714893566923,13.2305698352487,12.3831806485333,13.1816095711273,1822539.18767413,0.0,1.0
1998-01-12,33.75,34.63,32.25,32.38,587800,12.7108378007299,13.0422611270897,12.145911676253,12.1948719403744,1560735.04445638,0.0,1.0
1998-01-13,34.25,34.5,33.38,33.88,218200,12.8991465088889,12.9933008629684,12.5714893566923,12.7597980648513,579367.789554918,0.0,1.0
1998-01-14,34.75,35.0,34.13,34.25,190500,13.0874552170479,13.1816095711273,12.8539524189307,12.8991465088889,505818.349725993,0.0,1.0
1998-01-15,33.88,34.88,33.88,34.63,176700,12.7597980648513,13.1364154811692,12.7597980648513,13.0422611270897,469176.390533244,0.0,1.0
1998-01-16,34.13,35.0,33.63,34.63,411400,12.8539524189307,13.1816095711273,12.6656437107718,13.0422611270897,1092355.21825341,0.0,1.0
1998-01-20,34.88,35.0,34.13,34.63,224800,13.1364154811692,13.1816095711273,12.8539524189307,13.0422611270897,596892.204821015,0.0,1.0
1998-01-21,34.13,34.88,33.25,34.38,220000,12.8539524189307,13.1364154811692,12.522529092571,12.9481067730102,584147.175536583,0.0,1.0
1998-01-22,33.25,34.13,33.0,33.25,219200,12.522529092571,12.8539524189307,12.4283747384915,12.522529092571,582023.003989174,0.0,1.0
1998-01-23,32.63,33.75,32.25,33.25,323100,12.2890262944539,12.7108378007299,12.145911676253,12.522529092571,857899.783708494,0.0,1.0
1998-01-26,33.13,33.5,32.19,32.38,344400,12.4773350026128,12.6166834466504,12.123314631274,12.1948719403744,914455.851158177,0.0,1.0
1998-01-27,32.0,33.75,32.0,33.0,503600,12.0517573221736,12.7108378007299,12.0517573221736,12.4283747384915,1337165.98909192,0.0,1.0
1998-01-28,32.88,33.13,32.13,32.13,256600,12.3831806485333,12.4773350026128,12.1007175862949,12.1007175862949,681328.023830396,0.0,1.0
1998-01-29,34.25,35.38,32.25,33.0,955600,12.8991465088889,13.3247241893281,12.145911676253,12.4283747384915,2537322.91337617,0.0,1.0
1998-01-30,33.75,34.5,33.38,34.25,317600,12.7108378007299,12.9933008629684,12.5714893566923,12.8991465088889,843296.104320085,0.0,1.0
1998-02-02,34.88,35.0,33.75,33.75,238500,13.1364154811692,13.1816095711273,12.7108378007299,12.7108378007299,633268.642570339,0.0,1.0
1998-02-03,35.56,35.63,34.25,34.63,259400,13.3925153242654,13.4188785434076,12.8991465088889,13.0422611270897,688762.624246313,0.0,1.0
1998-02-04,35.5,35.63,34.75,35.0,253300,13.3699182792863,13.4188785434076,13.0874552170479,13.1816095711273,672565.816197346,0.0,1.0
1998-02-05,34.19,35.75,33.88,35.25,264000,12.8765494639098,13.4640726333658,12.7597980648513,13.2757639252068,700976.610643898,0.0,1.0
1998-02-06,34.72,35.0,33.88,34.0,301500,13.0761566945583,13.1816095711273,12.7597980648513,12.8049921548094,800547.151928543,0.0,1.0
1998-02-09,34.75,35.0,34.0,35.0,256900,13.0874552170479,13.1816095711273,12.8049921548094,13.1816095711273,682124.588160669,0.0,1.0
1998-02-10,34.25,35.63,34.25,34.25,451900,12.8991465088889,13.4188785434076,12.8991465088889,12.8991465088889,1199891.40284082,0.0,1.0
1998-02-11,34.75,35.0,34.13,34.63,99700,13.0874552170479,13.1816095711273,12.8539524189307,13.0422611270897,264724.879095441,0.0,1.0
1998-02-12,35.0,35.31,34.0,34.63,245100,13.1816095711273,13.2983609701859,12.8049921548094,13.0422611270897,650793.057836439,0.0,1.0
1998-02-13,34.63,34.88,34.31,34.63,177300,13.0422611270897,13.1364154811692,12.921743553868,13.0422611270897,470769.5191938,0.0,1.0
1998-02-17,35.0,35.63,34.5,34.75,429100,13.1816095711273,13.4188785434076,12.9933008629684,13.0874552170479,1139352.51373976,0.0,1.0
1998-02-18,35.81,36.0,35.0,35.38,343900,13.4866696783449,13.5582269874453,13.1816095711273,13.3247241893281,913128.243941044,0.0,1.0
1998-02-19,35.69,36.0,35.31,35.63,447900,13.4414755883867,13.5582269874453,13.2983609701859,13.4188785434076,1189270.54510379,0.0,1.0
1998-02-20,36.0,36.31,35.81,36.25,479100,13.5582269874453,13.6749783865038,13.4866696783449,13.6523813415247,1272113.23545261,0.0,1.0
1998-02-23,36.09,36.75,35.88,36.13,352300,13.5921225549139,13.8406900496837,13.5130328974871,13.6071872515666,935432.045188805,0.0,1.0
1998-02-24,36.13,36.25,35.75,36.0,221800,13.6071872515666,13.6523813415247,13.4640726333658,13.5582269874453,588926.561518244,0.0,1.0
1998-02-25,36.63,36.75,36.13,36.25,313500,13.7954959597255,13.8406900496837,13.6071872515666,13.6523813415247,832409.725139632,0.0,1.0
1998-02-26,36.38,36.5,35.88,36.5,215600,13.7013416056461,13.7465356956042,13.5130328974871,13.7465356956042,572464.232025848,0.0,1.0
1998-02-27,35.88,36.25,35.75,36.0,187900,13.5130328974871,13.6523813415247,13.4640726333658,13.5582269874453,498914.792196926,0.0,1.0
1998-03-02,35.59,36.13,35.25,36.13,375900,13.4038138467549,13.6071872515666,13.2757639252068,13.6071872515666,998095.105837278,0.0,1.0
1998-03-03,35.75,36.13,35.38,35.63,234500,13.4640726333658,13.6071872515666,13.3247241893281,13.4188785434076,622647.78483331,0.0,1.0
1998-03-04,35.75,36.0,35.5,35.75,161000,13.4640726333658,13.5582269874453,13.3699182792863,13.4640726333658,427489.523915407,0.0,1.0
1998-03-05,35.34,35.94,35.0,35.38,306300,13.3096594926754,13.5356299424662,13.1816095711273,13.3247241893281,813292.181212978,0.0,1.0
1998-03-06,36.0,36.13,35.38,35.75,239500,13.5582269874453,13.6071872515666,13.3247241893281,13.4640726333658,635923.857004595,0.0,1.0
1998-03-09,36.13,36.13,35.38,35.5,171000,13.6071872515666,13.6071872515666,13.3247241893281,13.3699182792863,454041.668257979,0.0,1.0
1998-03-10,36.0,36.13,35.75,36.13,270600,13.5582269874453,13.6071872515666,13.4640726333658,13.6071872515666,718501.025909993,0.0,1.0
1998-03-11,35.81,36.13,35.5,35.63,230000,13.4866696783449,13.6071872515666,13.3699182792863,13.4188785434076,610699.319879151,0.0,1.0
1998-03-12,35.81,36.0,35.44,36.0,248600,13.4866696783449,13.5582269874453,13.3473212343072,13.5582269874453,660086.308356335,0.0,1.0
1998-03-13,35.81,36.13,35.63,35.63,252100,13.5619931616084,13.6831838293469,13.4938234110055,13.4938234110055,665661.816255432,0.2,1.0
1998-03-16,36.5,36.5,35.38,35.5,352100,13.8233105389195,13.8233105389195,13.3991432018349,13.4445897022368,929708.550192532,0.0,1.0
1998-03-17,36.75,36.88,36.13,36.5,303700,13.9179907480902,13.967224456859,13.6831838293469,13.8233105389195,801909.930966974,0.0,1.0
1998-03-18,36.56,37.25,36.25,36.25,578400,13.8460337891205,14.1073511664316,13.7286303297488,13.7286303297488,1527246.30909219,0.0,1.0
1998-03-19,37.0,37.25,36.38,36.38,197200,14.0126709572609,14.1073511664316,13.7778640385176,13.7778640385176,520700.159323962,0.0,1.0
1998-03-20,36.97,37.38,36.75,36.88,437000,14.0013093321604,14.1565848752003,13.9179907480902,13.967224456859,1153884.22730513,0.0,1.0
1998-03-23,36.5,37.25,36.38,37.25,298800,13.8233105389195,14.1073511664316,13.7778640385176,14.1073511664316,788971.641004057,0.0,1.0
1998-03-24,36.75,36.75,36.38,36.38,284400,13.9179907480902,13.9179907480902,13.7778640385176,13.7778640385176,750948.911317114,0.0,1.0
1998-03-25,37.0,37.38,36.56,36.75,691000,14.0126709572609,14.1565848752003,13.8460337891205,13.9179907480902,1824562.93150536,0.0,1.0
1998-03-26,37.0,37.13,36.38,36.69,541800,14.0126709572609,14.0619046660296,13.7778640385176,13.8952674978892,1430605.20447121,0.0,1.0
1998-03-27,36.69,37.38,36.63,37.0,336700,13.8952674978892,14.1565848752003,13.8725442476883,14.0126709572609,889045.35316622,0.0,1.0
1998-03-30,36.13,36.75,36.0,36.5,461800,13.6831838293469,13.9179907480902,13.6339501205782,13.8233105389195,1219367.81732153,0.0,1.0
1998-03-31,36.44,36.75,36.13,36.13,593300,13.8005872887186,13.9179907480902,13.6831838293469,13.6831838293469,1566589.27244881,0.0,1.0
1998-04-01,36.38,36.63,35.88,36.19,764500,13.7778640385176,13.8725442476883,13.5885036201762,13.7059070795479,2018637.28094913,0.0,1.0
1998-04-02,36.94,37.5,36.38,36.5,977100,13.9899477070599,14.2020313756022,13.7778640385176,13.8233105389195,2580000.63729941,0.0,1.0
1998-04-03,37.44,37.69,36.94,37.0,895800,14.1793081254013,14.273988334572,13.9899477070599,14.0126709572609,2365330.64260854,0.0,1.0
1998-04-06,37.06,38.0,37.0,37.69,382300,14.0353942074618,14.3913917939436,14.0126709572609,14.273988334572,1009450.66384154,0.0,1.0
1998-04-07,36.63,37.25,35.5,37.13,409300,13.8725442476883,14.1073511664316,13.4445897022368,14.0619046660296,1080743.28200455,0.0,1.0
1998-04-08,35.5,36.75,35.25,36.75,360600,13.4445897022368,13.9179907480902,13.3499094930661,13.9179907480902,952152.522577184,0.0,1.0
1998-04-09,36.31,36.5,35.44,35.5,324200,13.7513535799498,13.8233105389195,13.4218664520358,13.4445897022368,856039.51142408,0.0,1.0
1998-04-13,36.25,37.0,35.75,36.75,426300,13.7286303297488,14.0126709572609,13.5392699114075,13.9179907480902,1125631.22677386,0.0,1.0
1998-04-14,36.63,36.94,36.25,36.63,426900,13.8725442476883,13.9899477070599,13.7286303297488,13.8725442476883,1127215.50717748,0.0,1.0
1998-04-15,36.44,36.63,35.88,36.5,812100,13.8005872887186,13.8725442476883,13.5885036201762,13.8233105389195,2144323.52630319,0.0,1.0
1998-04-16,35.75,36.5,35.75,36.25,393000,13.5392699114075,13.8233105389195,13.5392699114075,13.7286303297488,1037703.6643728,0.0,1.0
1998-04-17,36.13,36.38,35.63,36.13,374100,13.6831838293469,13.7778640385176,13.4938234110055,13.6831838293469,987798.831658694,0.0,1.0
1998-04-20,35.94,36.19,35.5,36.19,335600,13.6112268703772,13.7059070795479,13.4445897022368,13.7059070795479,886140.839092909,0.0,1.0
1998-04-21,35.81,36.13,35.06,35.81,355800,13.5619931616084,13.6831838293469,13.2779525340964,13.5619931616084,939478.279348206,0.0,1.0
1998-04-22,36.25,36.31,35.75,36.25,183700,13.7286303297488,13.7513535799498,13.5392699114075,13.7286303297488,485053.850242455,0.0,1.0
1998-04-23,36.13,36.25,35.63,36.0,574500,13.6831838293469,13.7286303297488,13.4938234110055,13.6339501205782,1516948.48646864,0.0,1.0
1998-04-24,36.13,36.25,35.75,35.88,434300,13.6831838293469,13.7286303297488,13.5392699114075,13.5885036201762,1146754.96548883,0.0,1.0
1998-04-27,34.75,35.88,34.5,35.25,430100,13.1605490747247,13.5885036201762,13.0658688655541,13.3499094930661,1135665.00266347,0.0,1.0
1998-04-28,35.25,35.75,35.13,35.63,545300,13.3499094930661,13.5392699114075,13.3044629926642,13.4938234110055,1439846.84015901,0.0,1.0
1998-04-29,35.0,35.56,35.0,35.25,242300,13.2552292838954,13.4673129524378,13.2552292838954,13.3499094930661,639785.236329596,0.0,1.0
1998-04-30,35.56,35.69,34.81,35.69,313300,13.4673129524378,13.5165466612065,13.1832723249257,13.5165466612065,827258.417424933,0.0,1.0
1998-05-01,35.44,35.75,35.25,35.25,114500,13.4218664520358,13.5392699114075,13.3499094930661,13.3499094930661,302333.510357981,0.0,1.0
1998-05-04,34.75,35.63,34.5,35.25,219500,13.1605490747247,13.4938234110055,13.0658688655541,13.3499094930661,579582.580991938,0.0,1.0
1998-05-05,35.0,35.13,34.25,34.75,247800,13.2552292838954,13.3044629926642,12.9711886563834,13.1605490747247,654307.806696137,0.0,1.0
1998-05-06,34.25,35.13,33.69,35.13,405300,12.9711886563834,13.3044629926642,12.7591049878411,13.3044629926642,1070181.41264707,0.0,1.0
1998-05-07,33.31,34.5,33.25,34.5,245300,12.6151910699016,13.0658688655541,12.5924678197007,13.0658688655541,647706.638347709,0.0,1.0
1998-05-08,34.13,34.5,33.0,33.38,586400,12.9257421559815,13.0658688655541,12.49778761053,12.6417015284694,1548370.04780715,0.0,1.0
1998-05-11,34.41,34.5,34.0,34.0,267700,13.0317839902526,13.0658688655541,12.8765084472127,12.8765084472127,706853.106749619,0.0,1.0
1998-05-12,34.81,34.88,33.75,34.0,301400,13.1832723249257,13.2097827834935,12.781828238042,12.8765084472127,795836.856086422,0.0,1.0
1998-05-13,34.72,34.94,34.31,34.75,352200,13.1491874496243,13.2325060336945,12.9939119065843,13.1605490747247,929972.596926466,0.0,1.0
1998-05-14,34.69,35.13,34.06,34.5,235000,13.1378258245238,13.3044629926642,12.8992316974137,13.0658688655541,620509.824752185,0.0,1.0
1998-05-15,34.75,34.88,34.38,34.5,346900,13.1605490747247,13.2097827834935,13.0204223651521,13.0658688655541,915978.120027805,0.0,1.0
1998-05-18,34.31,35.0,33.75,34.38,216900,12.9939119065843,13.2552292838954,12.781828238042,13.0204223651521,572717.365909573,0.0,1.0
1998-05-19,35.0,35.38,34.13,34.75,236200,13.2552292838954,13.3991432018349,12.9257421559815,13.1605490747247,623678.385559433,0.0,1.0
1998-05-20,35.5,35.63,34.75,34.88,585600,13.4445897022368,13.4938234110055,13.1605490747247,13.2097827834935,1546257.67393566,0.0,1.0
1998-05-21,35.66,35.66,35.25,35.5,458300,13.505185036106,13.505185036106,13.3499094930661,13.4445897022368,1210126.18163373,0.0,1.0
1998-05-22,34.63,35.75,34.63,35.75,171300,13.1151025743228,13.5392699114075,13.1151025743228,13.5392699114075,452312.055234254,0.0,1.0
1998-05-26,33.81,35.25,33.75,35.13,329400,12.804551488243,13.3499094930661,12.781828238042,13.3044629926642,869769.941588808,0.0,1.0
1998-05-27,33.75,34.31,33.13,33.44,277800,12.781828238042,12.9939119065843,12.5470213192987,12.6644247786704,733521.826877267,0.0,1.0
1998-05-28,34.0,34.44,33.5,33.75,224200,12.8765084472127,13.0431456153531,12.6871480288713,12.781828238042,591992.777486979,0.0,1.0
1998-05-29,32.75,34.25,32.56,34.0,364700,12.4031074013593,12.9711886563834,12.3311504423896,12.8765084472127,962978.438668605,0.0,1.0
1998-06-01,34.13,34.25,32.5,32.88,294400,12.9257421559815,12.9711886563834,12.3084271921886,12.4523411101281,777353.584710821,0.0,1.0
1998-06-02,34.13,34.75,33.75,34.25,299000,12.9257421559815,13.1605490747247,12.781828238042,12.9711886563834,789499.734471928,0.0,1.0
1998-06-03,33.31,34.5,33.19,34.38,174400,12.6151910699016,13.0658688655541,12.5697445694997,13.0204223651521,460497.503986304,0.0,1.0
1998-06-04,34.0,34.0,33.0,33.75,432100,12.8765084472127,12.8765084472127,12.49778761053,12.781828238042,1140945.93734221,0.0,1.0
1998-06-05,34.0,34.38,33.75,34.0,564700,12.8765084472127,13.0204223651521,12.781828238042,12.8765084472127,1491071.90654281,0.0,1.0
1998-06-08,33.75,34.5,33.75,34.38,126000,12.781828238042,13.0658688655541,12.781828238042,13.0204223651521,332698.884760747,0.0,1.0
1998-06-09,34.16,34.25,33.75,33.75,103700,12.9371037810819,12.9711886563834,12.781828238042,12.781828238042,273816.463092774,0.0,1.0
1998-06-10,33.88,34.5,33.75,33.88,180700,12.8310619468108,13.0658688655541,12.781828238042,12.8310619468108,477132.44822434,0.0,1.0
1998-06-11,33.38,34.38,33.13,34.25,329100,12.717445695806,13.0984356807013,12.6221981995821,13.0489069826649,863802.233778972,0.2,1.0
1998-06-12,33.5,33.69,33.06,33.5,303700,12.7631644939934,12.8355525911235,12.5955289006395,12.7631644939934,797133.814641977,0.0,1.0
1998-06-15,33.38,33.75,33.25,33.38,288900,12.717445695806,12.8584119902172,12.6679169977696,12.717445695806,758287.649160575,0.0,1.0
1998-06-16,33.38,34.0,32.75,33.63,253300,12.717445695806,12.9536594864411,12.4774220053219,12.8126931920298,664846.872732342,0.0,1.0
1998-06-17,34.63,34.88,33.31,33.44,598000,13.1936831769251,13.2889306731489,12.6907763968633,12.7403050948997,1569595.06472145,0.0,1.0
1998-06-18,33.75,34.5,33.75,34.25,228000,12.8584119902172,13.1441544788887,12.8584119902172,13.0489069826649,598440.927686438,0.0,1.0
1998-06-19,33.38,34.25,32.88,34.06,683600,12.717445695806,13.0489069826649,12.5269507033583,12.9765188855348,1794272.88669494,0.0,1.0
1998-06-22,33.75,34.0,33.25,33.63,279800,12.8584119902172,12.9536594864411,12.6679169977696,12.8126931920298,734402.506871339,0.0,1.0
1998-06-23,33.69,34.0,33.5,33.75,185300,12.8355525911235,12.9536594864411,12.7631644939934,12.8584119902172,486364.490790776,0.0,1.0
1998-06-24,34.44,34.5,33.25,33.88,403000,13.121295079795,13.1441544788887,12.6679169977696,12.9079406882536,1057770.58709489,0.0,1.0
1998-06-25,33.28,34.38,33.13,34.38,447900,12.6793466973164,13.0984356807013,12.6221981995821,13.0984356807013,1175621.45399454,0.0,1.0
1998-06-26,33.88,34.13,33.25,33.44,248300,12.9079406882536,13.0031881844775,12.6679169977696,12.7403050948997,651723.168177818,0.0,1.0
1998-06-29,33.75,34.25,33.75,34.13,175400,12.8584119902172,13.0489069826649,12.8584119902172,13.0031881844775,460379.555772812,0.0,1.0
1998-06-30,33.5,34.5,33.25,34.0,439600,12.7631644939934,13.1441544788887,12.6679169977696,12.9536594864411,1153836.10443402,0.0,1.0
1998-07-01,34.53,34.75,33.88,33.88,455900,13.1555841784356,13.2394019751126,12.9079406882536,12.9079406882536,1196619.38128178,0.0,1.0
1998-07-02,35.0,35.0,34.25,34.5,242200,13.3346494713364,13.3346494713364,13.0489069826649,13.1441544788887,635712.248621293,0.0,1.0
1998-07-06,35.75,36.0,34.25,34.88,560600,13.6203919600079,13.7156394562317,13.0489069826649,13.2889306731489,1471429.75465358,0.0,1.0
1998-07-07,34.88,35.88,34.69,35.63,496700,13.2889306731489,13.6699206580443,13.2165425760188,13.5746731618204,1303708.81044673,0.0,1.0
1998-07-08,35.5,36.0,34.63,34.88,513200,13.525144463784,13.7156394562317,13.1936831769251,13.2889306731489,1347017.03547667,0.0,1.0
1998-07-09,35.25,35.88,35.25,35.5,259200,13.4298969675602,13.6699206580443,13.4298969675602,13.525144463784,680332.844106687,0.0,1.0
1998-07-10,35.19,35.5,34.75,35.5,247600,13.4070375684665,13.525144463784,13.2394019751126,13.525144463784,649885.849540183,0.0,1.0
1998-07-13,32.25,33.13,32.0,32.25,360500,12.2869270128742,12.6221981995821,12.1916795166504,12.2869270128742,946219.098381409,0.0,1.0
1998-07-14,32.88,33.25,32.25,32.44,340400,12.5269507033583,12.6679169977696,12.2869270128742,12.3593151100044,893461.806072206,0.0,1.0
1998-07-15,32.06,32.88,31.94,32.56,214800,12.2145389157441,12.5269507033583,12.1688201175567,12.4050339081918,563794.347662486,0.0,1.0
1998-07-16,31.63,32.0,31.0,32.0,457800,12.0507132222391,12.1916795166504,11.8106895317551,12.1916795166504,1201606.38901251,0.0,1.0
1998-07-17,31.19,31.75,31.0,31.63,193700,11.8830776288852,12.0964320204266,11.8106895317551,12.0507132222391,508412.314442381,0.0,1.0
1998-07-20,33.25,33.88,31.0,31.0,1097800,12.6679169977696,12.9079406882536,11.8106895317551,11.8106895317551,2881440.57199197,0.0,1.0
1998-07-21,31.78,33.5,31.63,33.13,437000,12.1078617199734,12.7631644939934,12.0507132222391,12.6221981995821,1147011.77806567,0.0,1.0
1998-07-22,32.88,33.0,31.75,31.88,305200,12.5269507033583,12.5726695015457,12.0964320204266,12.145960718463,801070.926008335,0.0,1.0
1998-07-23,32.13,33.0,32.13,32.81,422900,12.2412082146868,12.5726695015457,12.2412082146868,12.5002814044156,1110002.9312219,0.0,1.0
1998-07-24,31.38,32.44,31.25,32.38,327200,11.9554657260153,12.3593151100044,11.9059370279789,12.3364557109106,858815.226048255,0.0,1.0
1998-07-27,30.88,31.38,30.5,31.38,432600,11.7649707335676,11.9554657260153,11.6201945393074,11.9554657260153,1135462.91805769,0.0,1.0
1998-07-28,29.75,30.63,29.06,30.56,509100,11.3344520506359,11.6697232373438,11.0715689610582,11.6430539384011,1336255.59774195,0.0,1.0
1998-07-29,30.63,30.75,29.5,29.88,376000,11.6697232373438,11.7154420355313,11.2392045544121,11.3839807486723,986902.582500441,0.0,1.0
1998-07-30,31.38,31.38,30.25,30.38,147000,11.9554657260153,11.9554657260153,11.5249470430836,11.57447574112,385836.913903098,0.0,1.0
1998-07-31,30.25,31.38,30.13,31.25,489700,11.5249470430836,11.9554657260153,11.4792282448962,11.9059370279789,1285335.62407039,0.0,1.0
1998-08-03,30.0,30.38,29.88,30.13,285800,11.4296995468598,11.57447574112,11.3839807486723,11.4792282448962,750150.952336768,0.0,1.0
1998-08-04,27.69,30.38,27.63,30.0,401100,10.5496126817516,11.57447574112,10.5267532826578,11.4296995468598,1052783.57936416,0.0,1.0
1998-08-05,28.75,29.63,27.25,28.75,670100,10.9534620657406,11.2887332524485,10.3819770883976,10.9534620657406,1758838.88439773,0.0,1.0
1998-08-06,28.19,29.13,28.13,28.63,252600,10.7401076741992,11.0982382600008,10.7172482751055,10.9077432675532,663009.554094711,0.0,1.0
1998-08-07,28.5,29.0,28.0,28.5,375200,10.8582145695168,11.0487095619644,10.6677195770691,10.8582145695168,984802.789771713,0.0,1.0
1998-08-10,27.13,28.63,27.13,28.63,394900,10.3362582902102,10.9077432675532,10.3362582902102,10.9077432675532,1036510.18571655,0.0,1.0
1998-08-11,27.19,27.5,25.88,26.25,444800,10.3591176893039,10.4772245846214,9.86002080909102,10.0009871035023,1167484.75717073,0.0,1.0
1998-08-12,28.06,28.06,25.88,26.25,429000,10.6905789761628,10.6905789761628,9.86002080909102,10.0009871035023,1126013.85077843,0.0,1.0
1998-08-13,27.38,28.44,27.38,28.0,261100,10.431505786434,10.8353551704231,10.431505786434,10.6677195770691,685319.851837407,0.0,1.0
1998-08-14,27.0,28.19,26.5,27.63,316400,10.2867295921738,10.7401076741992,10.0962345997261,10.5267532826578,830468.024210475,0.0,1.0
1998-08-17,27.75,27.88,26.5,26.75,241200,10.5724720808453,10.6220007788817,10.0962345997261,10.19148209595,633087.507710387,0.0,1.0
1998-08-18,28.0,28.38,27.56,28.0,385300,10.6677195770691,10.8124957713293,10.5000839837152,10.6677195770691,1011312.67297186,0.0,1.0
1998-08-19,27.75,28.5,27.5,28.5,202200,10.5724720808453,10.8582145695168,10.4772245846214,10.8582145695168,530722.612185076,0.0,1.0
1998-08-20,27.25,28.13,27.25,27.63,311900,10.3819770883976,10.7172482751055,10.3819770883976,10.5267532826578,818656.690111403,0.0,1.0
1998-08-21,26.75,27.38,26.38,27.25,262200,10.19148209595,10.431505786434,10.0505158015387,10.3819770883976,688207.066839399,0.0,1.0
1998-08-24,27.0,27.63,26.75,27.13,268200,10.2867295921738,10.5267532826578,10.19148209595,10.3362582902102,703955.512304834,0.0,1.0
1998-08-25,26.91,27.5,26.69,27.06,220700,10.2524404935332,10.4772245846214,10.1686226968562,10.3095889912675,579280.319036827,0.0,1.0
1998-08-26,26.38,27.13,26.25,26.63,219800,10.0505158015387,10.3362582902102,10.0009871035023,10.1457632977625,576918.052217011,0.0,1.0
1998-08-27,24.5,26.25,24.5,26.25,456600,9.33425462993547,10.0009871035023,9.33425462993547,10.0009871035023,1198456.69991942,0.0,1.0
1998-08-28,25.13,26.0,24.75,25.0,409200,9.57427832041952,9.90573960727846,9.4295021261593,9.52474962238313,1074043.9807425,0.0,1.0
1998-08-31,22.75,26.25,22.75,26.13,578300,8.66752215636865,10.0009871035023,8.66752215636865,9.95526830531485,1517887.66877661,0.0,1.0
1998-09-01,25.38,25.63,23.0,23.31,737400,9.66952581664336,9.76477331286719,8.76276965259248,8.88087654791003,1935483.94770166,0.0,1.0
1998-09-02,24.81,26.75,24.75,25.38,418900,9.45236152525302,10.19148209595,9.4295021261593,9.66952581664336,1099503.96757828,0.0,1.0
1998-09-03,24.31,24.69,23.63,24.5,337800,9.26186653280536,9.40664272706558,9.00279334307654,9.33425462993547,886637.479703852,0.0,1.0
1998-09-04,23.88,24.75,22.63,24.38,533100,9.09804083930037,9.4295021261593,8.62180335818121,9.28853583174803,1399249.37960368,0.0,1.0
1998-09-08,25.5,25.63,23.63,24.88,502800,9.71524461483079,9.76477331286719,9.00279334307654,9.47903082419569,1319719.73000325,0.0,1.0
1998-09-09,24.63,25.38,24.5,25.13,243500,9.38378332797186,9.66952581664336,9.33425462993547,9.57427832041952,639124.411805471,0.0,1.0
1998-09-10,23.06,24.38,22.88,24.38,330400,8.7856290516862,9.28853583174803,8.71705085440504,9.28853583174803,867214.396963152,0.0,1.0
1998-09-11,24.88,24.88,22.0,23.0,855500,9.47903082419569,9.47903082419569,8.38177966769716,8.76276965259248,2245465.84927959,0.0,1.0
1998-09-14,25.81,26.25,25.38,25.69,438600,9.90954950712741,10.0784840977177,9.74445433905051,9.86347643696642,1142359.29613732,0.2,1.0
1998-09-15,26.69,26.75,25.13,25.63,317100,10.247418688308,10.2704552233885,9.6484687762151,9.84043990188592,825905.455552088,0.0,1.0
1998-09-16,26.94,27.38,26.25,26.75,432500,10.3434042511435,10.5123388417338,10.0784840977177,10.2704552233885,1126471.49014908,0.0,1.0
1998-09-17,25.19,26.38,25.13,26.0,365400,9.6715053112956,10.1283965903921,9.6484687762151,9.98249853488232,951705.624278561,0.0,1.0
1998-09-18,25.06,25.56,25.0,25.31,550300,9.62159281862119,9.813563944292,9.59855628354069,9.7175783814566,1433288.46480704,0.0,1.0
1998-09-21,25.75,26.56,24.19,24.75,346100,9.88651297204691,10.1975061956336,9.28756305995397,9.50257072070528,901437.647955145,0.0,1.0
1998-09-22,26.5,26.63,25.63,26.25,300500,10.1744696605531,10.2243821532275,9.84043990188592,10.0784840977177,782669.786797232,0.0,1.0
1998-09-23,27.38,27.5,26.38,26.38,700200,10.5123388417338,10.5584119118948,10.1283965903921,10.1283965903921,1823711.76278009,0.0,1.0
1998-09-24,26.31,27.5,26.13,27.0,298200,10.1015206327982,10.5584119118948,10.0324110275567,10.3664407862239,776679.302572161,0.0,1.0
1998-09-25,26.75,27.13,25.38,26.0,437400,10.2704552233885,10.4163532788984,9.74445433905051,9.98249853488232,1139233.82610685,0.0,1.0
1998-09-28,27.0,27.63,26.25,27.13,488200,10.3664407862239,10.6083244045692,10.0784840977177,10.4163532788984,1271545.39073015,0.0,1.0
1998-09-29,27.0,27.25,26.63,26.88,353600,10.3664407862239,10.4624263490594,10.2243821532275,10.320367716063,920971.835645596,0.0,1.0
1998-09-30,25.13,26.88,24.75,26.44,848600,9.6484687762151,10.320367716063,9.50257072070528,10.1514331254726,2210228.22321507,0.0,1.0
1998-10-01,25.44,25.63,24.5,24.88,899500,9.76749087413101,9.84043990188592,9.40658515786988,9.5524832133797,2342800.24367424,0.0,1.0
1998-10-02,26.38,27.09,25.38,25.63,826100,10.1283965903921,10.4009955888447,9.74445433905051,9.84043990188592,2151625.66014374,0.0,1.0
1998-10-05,26.13,26.63,25.69,26.13,529200,10.0324110275567,10.2243821532275,9.86347643696642,10.0324110275567,1378332.28343792,0.0,1.0
1998-10-06,25.5,26.75,25.25,26.75,406500,9.7905274092115,10.2704552233885,9.6945418463761,10.2704552233885,1058752.97282221,0.0,1.0
1998-10-07,25.06,26.13,25.0,25.25,505000,9.62159281862119,10.0324110275567,9.59855628354069,9.6945418463761,1315301.97115674,0.0,1.0
1998-10-08,24.31,24.94,23.63,24.75,698600,9.33363613011497,9.5755197484602,9.07255539920266,9.50257072070528,1819544.46940614,0.0,1.0
1998-10-09,24.75,25.5,24.25,24.75,496700,9.50257072070528,9.7905274092115,9.31059959503447,9.50257072070528,1293684.13677931,0.0,1.0
1998-10-12,25.63,25.75,25.13,25.19,197000,9.84043990188592,9.88651297204691,9.6484687762151,9.6715053112956,513097.996669065,0.0,1.0
1998-10-13,25.5,26.06,24.94,25.25,194100,9.7905274092115,10.0055350699628,9.5755197484602,9.6945418463761,505544.77742876,0.0,1.0
1998-10-14,25.69,26.75,25.25,25.5,395100,9.86347643696642,10.2704552233885,9.6945418463761,9.7905274092115,1029061.00753273,0.0,1.0
1998-10-15,27.13,27.5,25.06,25.63,379000,10.4163532788984,10.5584119118948,9.62159281862119,9.84043990188592,987127.617957234,0.0,1.0
1998-10-16,27.0,28.0,26.5,27.38,509000,10.3664407862239,10.7503830375656,10.1744696605531,10.5123388417338,1325720.20459165,0.0,1.0
1998-10-19,26.81,28.25,26.81,27.13,313900,10.293491758469,10.846368600401,10.293491758469,10.4163532788984,817570.868804164,0.0,1.0
1998-10-20,27.5,28.38,26.81,26.81,446700,10.5584119118948,10.8962810930754,10.293491758469,10.293491758469,1163456.218843,0.0,1.0
1998-10-21,27.94,28.19,27.0,27.0,325400,10.7273465024851,10.8233320653205,10.3664407862239,10.3664407862239,847523.289929511,0.0,1.0
1998-10-22,27.78,28.13,26.63,27.88,419200,10.6659157422704,10.80029553024,10.2243821532275,10.7043099674046,1091830.86397803,0.0,1.0
1998-10-23,27.75,27.88,27.25,27.88,218000,10.6543974747302,10.7043099674046,10.4624263490594,10.7043099674046,567793.722202314,0.0,1.0
1998-10-26,27.75,28.38,27.38,27.5,280200,10.6543974747302,10.8962810930754,10.5123388417338,10.5584119118948,729797.252115085,0.0,1.0
1998-10-27,28.0,28.5,27.38,28.5,255600,10.7503830375656,10.9423541632364,10.5123388417338,10.9423541632364,665725.116490421,0.0,1.0
1998-10-28,27.84,27.88,27.0,27.5,241100,10.6889522773509,10.7043099674046,10.3664407862239,10.5584119118948,627959.020288893,0.0,1.0
1998-10-29,28.0,28.25,27.5,27.75,320400,10.7503830375656,10.846368600401,10.5584119118948,10.6543974747302,834500.498135879,0.0,1.0
1998-10-30,28.75,29.0,28.25,28.25,348800,11.0383397260718,11.1343252889072,10.846368600401,10.846368600401,908469.955523705,0.0,1.0
1998-11-02,28.75,29.19,28.31,29.0,325200,11.0383397260718,11.2072743166621,10.8694051354815,11.1343252889072,847002.378257767,0.0,1.0
1998-11-03,28.75,29.25,28.5,28.88,230000,11.0383397260718,11.2303108517426,10.9423541632364,11.0882522187462,599048.422507031,0.0,1.0
1998-11-04,29.63,30.0,29.0,29.0,615000,11.3762089072524,11.5182675402488,11.1343252889072,11.1343252889072,1601803.39061663,0.0,1.0
1998-11-05,30.0,30.0,29.0,29.38,303900,11.5182675402488,11.5182675402488,11.1343252889072,11.280223344417,791525.285216901,0.0,1.0
1998-11-06,30.5,30.88,29.5,29.5,482900,11.7102386659196,11.8561367214295,11.326296414578,11.326296414578,1257741.2314289,0.0,1.0
1998-11-09,30.19,30.63,29.94,30.44,534000,11.5912165680037,11.7601511585941,11.4952310051683,11.6872021308391,1390834.16355981,0.0,1.0
1998-11-10,30.06,30.31,29.5,29.63,491900,11.5413040753293,11.6372896381647,11.326296414578,11.3762089072524,1281182.25665743,0.0,1.0
1998-11-11,30.0,30.5,29.5,30.13,295300,11.5182675402488,11.7102386659196,11.326296414578,11.5681800329232,769126.083331855,0.0,1.0
1998-11-12,29.94,30.0,29.38,29.63,411700,11.4952310051683,11.5182675402488,11.280223344417,11.3762089072524,1072296.67628759,0.0,1.0
1998-11-13,30.0,30.19,29.5,29.5,433900,11.5182675402488,11.5912165680037,11.326296414578,11.326296414578,1130117.87185131,0.0,1.0
1998-11-16,30.0,30.38,29.63,30.13,425700,11.5182675402488,11.6641655957586,11.3762089072524,11.5681800329232,1108760.49330976,0.0,1.0
1998-11-17,29.88,30.5,29.5,30.0,386700,11.4721944700878,11.7102386659196,11.326296414578,11.5182675402488,1007182.71731943,0.0,1.0
1998-11-18,30.13,30.25,29.75,29.88,281700,11.5681800329232,11.6142531030842,11.4222819774134,11.4721944700878,733704.089653179,0.0,1.0
1998-11-19,30.31,30.5,29.75,30.0,297600,11.6372896381647,11.7102386659196,11.4222819774134,11.5182675402488,775116.567556926,0.0,1.0
1998-11-20,30.88,30.88,30.19,30.56,600600,11.8561367214295,11.8561367214295,11.5912165680037,11.7332752010001,1564297.75025096,0.0,1.0
1998-11-23,31.31,31.5,30.88,30.94,484500,12.0212318895064,12.0941809172613,11.8561367214295,11.87917325651,1261908.52480285,0.0,1.0
1998-11-24,30.69,31.31,30.56,31.31,295000,11.7831876936746,12.0212318895064,11.7332752010001,12.0212318895064,768344.715824232,0.0,1.0
1998-11-25,31.0,31.0,30.25,30.69,224800,11.9022097915905,11.9022097915905,11.6142531030842,11.7831876936746,585504.719041652,0.0,1.0
1998-11-27,30.69,30.75,30.25,30.5,83700,11.7831876936746,11.8062242287551,11.6142531030842,11.7102386659196,218001.534625384,0.0,1.0
1998-11-30,29.63,30.75,29.63,30.5,330300,11.3762089072524,11.8062242287551,11.3762089072524,11.7102386659196,860285.625887273,0.0,1.0
1998-12-01,29.81,30.06,28.75,28.75,547100,11.4453185124939,11.5413040753293,11.0383397260718,11.0383397260718,1424953.87805912,0.0,1.0
1998-12-02,29.78,30.0,29.5,29.5,279000,11.4338002449537,11.5182675402488,11.326296414578,11.326296414578,726671.782084614,0.0,1.0
1998-12-03,29.25,29.88,29.06,29.5,289100,11.2303108517426,11.4721944700878,11.1573618239877,11.326296414578,752977.821507751,0.0,1.0
1998-12-04,29.94,30.13,29.25,29.5,371900,11.4952310051683,11.5681800329232,11.2303108517426,11.326296414578,968635.253610284,0.0,1.0
1998-12-07,30.44,30.44,29.69,29.88,204200,11.6872021308391,11.6872021308391,11.3992454423329,11.4721944700878,531850.816851896,0.0,1.0
1998-12-08,29.31,30.25,29.13,30.25,293100,11.2533473868231,11.6142531030842,11.1842377815816,11.6142531030842,763396.054942656,0.0,1.0
1998-12-09,29.75,29.75,29.19,29.31,261400,11.4222819774134,11.4222819774134,11.2072743166621,11.2533473868231,680831.554971036,0.0,1.0
1998-12-10,29.06,29.75,28.81,29.63,242000,11.1573618239877,11.4222819774134,11.0613762611523,11.3762089072524,630303.122811746,0.0,1.0
1998-12-11,29.19,29.38,28.0,29.25,276800,11.2072743166621,11.280223344417,10.7503830375656,11.2303108517426,720941.753695419,0.0,1.0
1998-12-14,28.63,29.0,28.0,28.75,286800,11.0690551061791,11.2121061152356,10.8254817664344,11.1154500280353,741805.323149608,0.2,1.0
1998-12-15,29.31,29.38,28.75,28.75,511600,11.331959663364,11.35902336778,11.1154500280353,11.1154500280353,1323248.26821247,0.0,1.0
1998-12-16,28.75,29.38,28.5,29.13,314200,11.1154500280353,11.35902336778,11.018793940835,11.2623672805797,812675.148304064,0.0,1.0
1998-12-17,29.88,30.19,28.56,28.75,597300,11.5523355421807,11.672189090309,11.041991401763,11.1154500280353,1544910.45856785,0.0,1.0
1998-12-18,29.94,30.0,29.56,29.69,501300,11.5755330031087,11.5987304640368,11.4286157505643,11.4788769159084,1296607.42153033,0.0,1.0
1998-12-21,29.75,30.13,29.56,29.88,226200,11.5020743768365,11.648991629381,11.4286157505643,11.5523355421807,585064.031019668,0.0,1.0
1998-12-22,29.63,29.88,29.25,29.75,381100,11.4556794549804,11.5523355421807,11.3087622024359,11.5020743768365,985711.327239587,0.0,1.0
1998-12-23,30.0,30.0,29.63,29.88,413000,11.5987304640368,11.5987304640368,11.4556794549804,11.5523355421807,1068220.35725519,0.0,1.0
1998-12-24,29.63,30.0,29.63,30.0,163500,11.4556794549804,11.5987304640368,11.4556794549804,11.5987304640368,422891.109954533,0.0,1.0
1998-12-28,29.31,30.0,29.13,29.81,346300,11.331959663364,11.5987304640368,11.2623672805797,11.5252718377646,895701.476313485,0.0,1.0
1998-12-29,30.0,30.0,29.0,29.38,825000,11.5987304640368,11.5987304640368,11.2121061152356,11.35902336778,2133854.22454123,0.0,1.0
1998-12-30,29.94,30.25,29.63,29.88,329800,11.5755330031087,11.6953865512371,11.4556794549804,11.5523355421807,853024.391822666,0.0,1.0
1998-12-31,30.06,30.63,29.88,29.88,412100,11.6219279249649,11.8423038037816,11.5523355421807,11.5523355421807,1065892.51628296,0.0,1.0
1999-01-04,30.06,30.38,29.88,30.06,561600,11.6219279249649,11.7456477165813,11.5523355421807,11.6219279249649,1452572.76666952,0.0,1.0
1999-01-05,30.88,30.88,29.94,29.94,913700,11.9389598909819,11.9389598909819,11.5755330031087,11.5755330031087,2363275.88480402,0.0,1.0
1999-01-06,31.5,31.56,30.75,30.81,1402800,12.1786669872386,12.2018644481667,11.8886987256377,11.9118961865658,3628328.12871085,0.0,1.0
1999-01-07,30.44,31.5,30.25,31.44,824500,11.7688451775093,12.1786669872386,11.6953865512371,12.1554695263106,2132560.97955667,0.0,1.0
1999-01-08,31.25,31.5,30.5,30.5,1047900,12.0820109000383,12.1786669872386,11.7920426384374,11.7920426384374,2710382.83866274,0.0,1.0
1999-01-11,31.56,31.75,30.94,31.13,611300,12.2018644481667,12.275323074439,11.96215735191,12.0356159781822,1581121.31813583,0.0,1.0
1999-01-12,31.63,31.75,31.25,31.5,812300,12.2289281525828,12.275323074439,12.0820109000383,12.1786669872386,2101005.80193314,0.0,1.0
1999-01-13,31.38,31.75,30.88,31.0,689900,12.1322720653825,12.275323074439,11.9389598909819,11.985354812838,1784419.4297103,0.0,1.0
1999-01-14,31.06,31.63,30.88,31.5,697600,12.0085522737661,12.2289281525828,11.9389598909819,12.1786669872386,1804335.40247268,0.0,1.0
1999-01-15,32.0,32.0,31.13,31.13,728700,12.3719791616393,12.3719791616393,12.0356159781822,12.0356159781822,1884775.24051296,0.0,1.0
1999-01-19,31.75,31.94,31.5,31.81,337900,12.275323074439,12.3487817007112,12.1786669872386,12.298520535367,873974.960572702,0.0,1.0
1999-01-20,31.13,32.0,30.88,31.63,615500,12.0356159781822,12.3719791616393,11.9389598909819,12.2289281525828,1591984.57600621,0.0,1.0
1999-01-21,31.81,32.0,30.75,31.13,670700,12.298520535367,12.3719791616393,11.8886987256377,12.0356159781822,1734758.8223028,0.0,1.0
1999-01-22,31.5,31.81,31.25,31.63,457100,12.1786669872386,12.298520535367,12.0820109000383,12.2289281525828,1182284.5648943,0.0,1.0
1999-01-25,31.59,31.75,31.25,31.38,258200,12.2134631786308,12.275323074439,12.0820109000383,12.1322720653825,667831.710032174,0.0,1.0
1999-01-26,31.69,31.88,31.13,31.38,475500,12.2521256135109,12.3255842397831,12.0356159781822,12.1322720653825,1229875.98032649,0.0,1.0
1999-01-27,30.75,31.94,30.75,31.75,392300,11.8886987256377,12.3487817007112,11.8886987256377,12.275323074439,1014680.01489397,0.0,1.0
1999-01-28,31.78,31.88,31.0,31.0,749100,12.286921804903,12.3255842397831,11.985354812838,11.985354812838,1937539.63588344,0.0,1.0
1999-01-29,31.13,32.38,31.13,31.88,614300,12.0356159781822,12.5188964141837,12.0356159781822,12.3255842397831,1588880.78804324,0.0,1.0
1999-02-01,32.88,33.44,32.13,32.25,1045400,12.7122085885843,12.928718223913,12.4222403269834,12.4686352488396,2703916.61373989,0.0,1.0
1999-02-02,31.63,33.0,31.06,32.75,419800,12.2289281525828,12.7586035104405,12.0085522737661,12.6619474232402,1085808.48904534,0.0,1.0
1999-02-03,32.31,32.38,31.63,31.94,507500,12.4918327097676,12.5188964141837,12.2289281525828,12.3487817007112,1312643.659339,0.0,1.0
1999-02-04,30.88,32.19,30.81,32.13,317100,11.9389598909819,12.4454377879115,11.9118961865658,12.4222403269834,820175.969214574,0.0,1.0
1999-02-05,31.59,31.69,30.38,30.88,465000,12.2134631786308,12.2521256135109,11.7456477165813,11.9389598909819,1202717.83565051,0.0,1.0
1999-02-08,31.38,31.63,31.13,31.63,275400,12.1322720653825,12.2289281525828,12.0356159781822,12.2289281525828,712319.3375014,0.0,1.0
1999-02-09,31.63,31.88,30.94,31.13,353400,12.2289281525828,12.3255842397831,11.96215735191,12.0356159781822,914065.555094389,0.0,1.0
1999-02-10,31.5,31.75,30.63,31.63,325000,12.1786669872386,12.275323074439,11.8423038037816,12.2289281525828,840609.239970791,0.0,1.0
1999-02-11,31.5,31.63,31.0,31.44,407500,12.1786669872386,12.2289281525828,11.985354812838,12.1554695263106,1053994.66242491,0.0,1.0
1999-02-12,31.72,32.44,31.13,31.25,754200,12.2637243439749,12.5420938751118,12.0356159781822,12.0820109000383,1950730.73472606,0.0,1.0
1999-02-16,32.13,33.25,31.5,31.75,704600,12.4222403269834,12.8552595976408,12.1786669872386,12.275323074439,1822440.83225667,0.0,1.0
1999-02-17,31.84,32.0,31.5,31.75,644300,12.3101192658311,12.3719791616393,12.1786669872386,12.275323074439,1666475.48711747,0.0,1.0
1999-02-18,32.13,32.75,31.63,32.0,603100,12.4222403269834,12.6619474232402,12.2289281525828,12.3719791616393,1559912.10038887,0.0,1.0
1999-02-19,31.88,32.5,31.5,32.0,403700,12.3255842397831,12.5652913360399,12.1786669872386,12.3719791616393,1044166.00054218,0.0,1.0
1999-02-22,32.94,33.0,31.63,32.13,390200,12.7354060495124,12.7586035104405,12.2289281525828,12.4222403269834,1009248.38595877,0.0,1.0
1999-02-23,32.31,32.81,31.88,32.63,470900,12.4918327097676,12.6851448841683,12.3255842397831,12.615552501384,1217978.12646845,0.0,1.0
1999-02-24,31.44,32.5,31.25,32.19,339400,12.1554695263106,12.5652913360399,12.0820109000383,12.4454377879115,877854.695526414,0.0,1.0
1999-02-25,31.31,31.56,30.63,31.31,491800,12.1052083609664,12.2018644481667,11.8423038037816,12.1052083609664,1272035.76682349,0.0,1.0
1999-02-26,31.75,32.0,31.06,31.5,405700,12.275323074439,12.3719791616393,12.0085522737661,12.1786669872386,1049338.98048045,0.0,1.0
1999-03-01,31.75,32.0,31.38,32.0,392700,12.275323074439,12.3719791616393,12.1322720653825,12.3719791616393,1015714.61088162,0.0,1.0
1999-03-02,31.56,32.5,31.38,31.63,301200,12.2018644481667,12.5652913360399,12.1322720653825,12.2289281525828,779050.778705236,0.0,1.0
1999-03-03,31.63,31.63,31.13,31.5,275300,12.2289281525828,12.2289281525828,12.0356159781822,12.1786669872386,712060.688504486,0.0,1.0
1999-03-04,32.06,32.13,31.38,31.5,344300,12.3951766225673,12.4222403269834,12.1322720653825,12.1786669872386,890528.496375209,0.0,1.0
1999-03-05,32.13,32.5,32.0,32.06,340000,12.4222403269834,12.5652913360399,12.3719791616393,12.3951766225673,879406.589507902,0.0,1.0
1999-03-08,31.5,32.25,31.5,32.06,301700,12.1786669872386,12.4686352488396,12.1786669872386,12.3951766225673,780344.023689808,0.0,1.0
1999-03-09,31.75,32.38,31.25,31.5,390600,12.275323074439,12.5188964141837,12.0820109000383,12.1786669872386,1010282.98194643,0.0,1.0
1999-03-10,32.38,32.5,31.44,31.63,318800,12.5188964141837,12.5652913360399,12.1554695263106,12.2289281525828,824573.002162116,0.0,1.0
1999-03-11,32.5,32.81,32.0,32.25,330500,12.5652913360399,12.6851448841683,12.3719791616393,12.4686352488396,854834.934801061,0.0,1.0
1999-03-12,32.41,32.88,32.22,32.5,345400,12.5304951446478,12.7122085885843,12.4570365183755,12.5652913360399,893373.635341259,0.0,1.0
1999-03-15,32.81,32.94,32.38,32.5,442800,12.7624697539285,12.8130372963854,12.5952078827249,12.6418856142236,1138358.66255651,0.2,1.0
1999-03-16,32.38,32.88,32.25,32.88,291200,12.5952078827249,12.7896984306361,12.544640340268,12.7896984306361,748622.498953156,0.0,1.0
1999-03-17,32.31,32.63,32.06,32.25,584100,12.5679792060174,12.6924531566805,12.4707339320618,12.544640340268,1501615.39024223,0.0,1.0
1999-03-18,32.94,33.19,32.13,32.25,594200,12.8130372963854,12.910282570341,12.4979626087694,12.544640340268,1527580.66235565,0.0,1.0
1999-03-19,33.31,33.5,32.94,33.0,1496100,12.9569603018396,13.0308667100459,12.8130372963854,12.8363761621347,3846202.33751311,0.0,1.0
1999-03-22,33.19,33.38,33.0,33.19,727700,12.910282570341,12.9841889785472,12.8363761621347,12.910282570341,1870785.00167654,0.0,1.0
1999-03-23,32.38,33.13,32.06,33.0,519700,12.5952078827249,12.8869437045916,12.4707339320618,12.8363761621347,1336054.64528144,0.0,1.0
1999-03-24,32.19,32.63,31.75,32.38,287700,12.5213014745187,12.6924531566805,12.3501497923569,12.5952078827249,739624.632379198,0.0,1.0
1999-03-25,32.38,32.5,32.0,32.13,348000,12.5952078827249,12.6418856142236,12.4473950663125,12.4979626087694,894645.019353359,0.0,1.0
1999-03-26,31.38,32.44,31.38,32.13,294800,12.2062267869027,12.6185467484743,12.2062267869027,12.4979626087694,757877.447429221,0.0,1.0
1999-03-29,32.28,32.28,31.5,31.88,508400,12.5563097731427,12.5563097731427,12.2529045184013,12.4007173348138,1307004.39034266,0.0,1.0
1999-03-30,31.56,32.0,31.5,32.0,471000,12.2762433841507,12.4473950663125,12.2529045184013,12.4473950663125,1210855.75895239,0.0,1.0
1999-03-31,30.94,31.88,30.38,31.63,556700,12.0350751047409,12.4007173348138,11.8172456910804,12.3034720608582,1431174.94906325,0.0,1.0
1999-04-01,31.47,31.63,30.44,31.06,346600,12.2412350855267,12.3034720608582,11.8405845568297,12.0817528362395,891045.872723772,0.0,1.0
1999-04-05,32.84,32.88,31.5,31.69,806000,12.7741391868032,12.7896984306361,12.2529045184013,12.3268109266076,2072080.13103105,0.0,1.0
1999-04-06,31.88,32.75,31.75,32.56,423600,12.4007173348138,12.7391308881792,12.3501497923569,12.6652244799729,1088998.93735081,0.0,1.0
1999-04-07,31.94,32.25,31.44,32.0,354500,12.4240562005631,12.544640340268,12.229565652652,12.4473950663125,911355.342990707,0.0,1.0
1999-04-08,32.14,32.63,32.0,32.06,370300,12.5018524197276,12.6924531566805,12.4473950663125,12.4707339320618,951974.283524563,0.0,1.0
1999-04-09,32.94,33.13,31.94,32.25,494600,12.8130372963854,12.8869437045916,12.4240562005631,12.544640340268,1271527.08785106,0.0,1.0
1999-04-12,33.0,33.06,32.38,32.63,544000,12.8363761621347,12.8597150278841,12.5952078827249,12.6924531566805,1398525.54749491,0.0,1.0
1999-04-13,33.13,33.25,32.31,32.88,476000,12.8869437045916,12.9336214360903,12.5679792060174,12.7896984306361,1223709.85405804,0.0,1.0
1999-04-14,33.38,35.0,33.0,33.13,669700,12.9841889785472,13.6143383537793,12.8363761621347,12.8869437045916,1721677.49845099,0.0,1.0
1999-04-15,33.5,34.06,33.25,33.5,262000,13.0308667100459,13.2486961237063,12.9336214360903,13.0308667100459,673554.583536146,0.0,1.0
1999-04-16,33.38,33.63,32.75,33.44,529600,12.9841889785472,13.0814342525028,12.7391308881792,13.0075278442965,1361505.75359063,0.0,1.0
1999-04-19,34.19,34.5,33.25,33.25,568400,13.2992636661632,13.4198478058681,12.9336214360903,12.9336214360903,1461253.53161049,0.0,1.0
1999-04-20,34.44,34.5,33.94,34.13,320700,13.3965089401188,13.4198478058681,13.2020183922077,13.2759248004139,824461.660076499,0.0,1.0
1999-04-21,34.81,34.81,33.38,33.88,468400,13.540431945573,13.540431945573,12.9841889785472,13.1786795264583,1204171.62949745,0.0,1.0
1999-04-22,34.59,35.0,33.75,34.81,266800,13.4548561044921,13.6143383537793,13.1281119840014,13.540431945573,685894.514837576,0.0,1.0
1999-04-23,34.19,34.75,34.0,34.25,138000,13.2992636661632,13.5170930798237,13.225357257957,13.3226025319126,354773.024915987,0.0,1.0
1999-04-26,34.22,34.38,34.06,34.38,373800,13.3109330990379,13.3731700743695,13.2486961237063,13.3731700743695,960972.150098519,0.0,1.0
1999-04-27,34.34,34.5,33.75,34.5,320100,13.3576108305366,13.4198478058681,13.1281119840014,13.4198478058681,822919.168663819,0.0,1.0
1999-04-28,35.0,35.5,34.13,34.13,715900,13.6143383537793,13.8088289016904,13.2759248004139,13.2759248004139,1840449.3372272,0.0,1.0
1999-04-29,35.31,36.13,34.75,34.75,597700,13.7349224934842,14.0538869920584,13.5170930798237,13.5170930798237,1536578.5289296,0.0,1.0
1999-04-30,35.44,35.5,34.13,35.38,627200,13.7854900359411,13.8088289016904,13.2759248004139,13.7621511701917,1612417.69005294,0.0,1.0
1999-05-03,36.38,36.5,35.38,35.38,817300,14.151132266014,14.1978099975127,13.7621511701917,13.7621511701917,2101130.38596982,0.0,1.0
1999-05-04,35.84,36.63,35.63,36.63,428600,13.94108247427,14.2483775399696,13.8593964441473,14.2483775399696,1101853.03245646,0.0,1.0
1999-05-05,36.13,36.13,35.31,36.0,208500,14.0538869920584,14.0538869920584,13.7349224934842,14.0033194496015,536015.765905676,0.0,1.0
1999-05-06,35.63,35.88,34.63,35.75,487300,13.8593964441473,13.9566417181029,13.470415348325,13.906074175646,1252760.10899681,0.0,1.0
1999-05-07,35.47,35.75,35.0,35.63,334200,13.7971594688157,13.906074175646,13.6143383537793,13.8593964441473,859167.71686176,0.0,1.0
1999-05-10,34.25,35.5,34.13,35.38,314600,13.3226025319126,13.8088289016904,13.2759248004139,13.7621511701917,808779.664047602,0.0,1.0
1999-05-11,35.06,35.38,34.25,34.25,224500,13.6376772195286,13.7621511701917,13.3226025319126,13.3226025319126,577148.870243761,0.0,1.0
1999-05-12,34.81,35.06,34.25,34.63,186400,13.540431945573,13.6376772195286,13.3226025319126,13.470415348325,479200.665538696,0.0,1.0
1999-05-13,35.44,35.56,34.94,35.0,326700,13.7854900359411,13.8321677674397,13.5909994880299,13.6143383537793,839886.574203278,0.0,1.0
1999-05-14,35.0,35.13,34.25,34.75,388000,13.6143383537793,13.6649058962362,13.3226025319126,13.5170930798237,997477.780198568,0.0,1.0
1999-05-17,33.53,35.0,33.31,34.81,482000,13.0425361429205,13.6143383537793,12.9569603018396,13.540431945573,1239134.76818483,0.0,1.0
1999-05-18,33.94,34.13,33.31,33.81,483100,13.2020183922077,13.2759248004139,12.9569603018396,13.1514508497508,1241962.66910806,0.0,1.0
1999-05-19,34.38,34.75,33.88,33.88,236200,13.3731700743695,13.5170930798237,13.1786795264583,13.1786795264583,607227.452790984,0.0,1.0
1999-05-20,34.13,35.25,34.0,34.5,256800,13.2759248004139,13.7115836277348,13.225357257957,13.4198478058681,660186.32462627,0.0,1.0
1999-05-21,33.81,34.31,33.38,34.0,307500,13.1514508497508,13.3459413976619,12.9841889785472,13.225357257957,790526.848997577,0.0,1.0
1999-05-24,34.03,35.25,33.94,34.5,338100,13.2370266908317,13.7115836277348,13.2020183922077,13.4198478058681,869193.911044165,0.0,1.0
1999-05-25,33.75,34.63,33.75,34.25,300100,13.1281119840014,13.470415348325,13.1281119840014,13.3226025319126,771502.788241216,0.0,1.0
1999-05-26,35.25,35.31,33.0,33.75,435000,13.7115836277348,13.7349224934842,12.8363761621347,13.1281119840014,1118306.2741917,0.0,1.0
1999-05-27,32.81,34.5,32.75,34.5,642100,12.7624697539285,13.4198478058681,12.7391308881792,13.4198478058681,1650722.89346779,0.0,1.0
1999-05-28,34.63,34.94,33.25,33.63,602500,13.470415348325,13.5909994880299,12.9336214360903,13.0814342525028,1548918.46023103,0.0,1.0
1999-06-01,34.72,35.13,34.63,34.88,1145600,13.505423646949,13.6649058962362,13.470415348325,13.5676606222806,2945130.27060692,0.0,1.0
1999-06-02,34.44,35.0,34.06,34.63,297100,13.3965089401188,13.6143383537793,13.2486961237063,13.470415348325,763790.331177823,0.0,1.0
1999-06-03,36.78,36.94,34.5,34.56,1289200,14.3067247043429,14.3689616796745,13.4198478058681,13.4431866716175,3314299.88204123,0.0,1.0
1999-06-04,36.97,37.38,36.5,36.88,691500,14.3806311125491,14.5401133618363,14.1978099975127,14.3456228139251,1777721.35311163,0.0,1.0
1999-06-07,36.94,37.25,36.5,37.25,548300,14.3689616796745,14.4895458193794,14.1978099975127,14.4895458193794,1409580.06928576,0.0,1.0
1999-06-08,36.88,36.88,36.19,36.88,449600,14.3456228139251,14.3456228139251,14.0772258578078,14.3456228139251,1155840.2319002,0.0,1.0
1999-06-09,36.28,37.0,36.13,37.0,257100,14.1122341564318,14.3923005454238,14.0538869920584,14.3923005454238,660957.570332608,0.0,1.0
1999-06-10,36.06,36.16,35.75,36.13,613200,14.0266583153509,14.0655564249331,13.906074175646,14.0538869920584,1576426.22375712,0.0,1.0
1999-06-11,35.31,36.75,35.25,36.0,537500,13.7349224934842,14.2950552714682,13.7115836277348,14.0033194496015,1381815.22385755,0.0,1.0
1999-06-14,35.81,35.81,34.75,35.63,348700,14.0072092605598,14.0072092605598,13.5925864787616,13.9368016183676,891465.727949077,0.2,1.0
1999-06-15,35.94,36.75,35.63,35.69,506900,14.0580592243652,14.3748936142298,13.9368016183676,13.9602708324317,1295910.46027355,0.0,1.0
1999-06-16,36.44,36.75,35.88,36.06,386600,14.2536360082323,14.3748936142298,14.0345900103011,14.1049976524933,988358.61894211,0.0,1.0
1999-06-17,37.0,37.06,36.25,36.38,413300,14.4726820061634,14.4961512202274,14.1793168303628,14.2301667941682,1056618.25454934,0.0,1.0
1999-06-18,36.75,37.06,36.13,36.25,764500,14.3748936142298,14.4961512202274,14.1323784022347,14.1793168303628,1954475.33414704,0.0,1.0
1999-06-21,36.44,36.94,36.0,36.84,280700,14.2536360082323,14.4492127920993,14.0815284384292,14.4100974353259,717620.9631067,0.0,1.0
1999-06-22,36.0,36.5,35.69,36.13,292300,14.0815284384292,14.2771052222963,13.9602708324317,14.1323784022347,747276.834756286,0.0,1.0
1999-06-23,35.69,36.0,35.25,35.88,254500,13.9602708324317,14.0815284384292,13.7881632626286,14.0345900103011,650639.597829195,0.0,1.0
1999-06-24,35.0,35.88,34.44,35.78,536100,13.6903748706951,14.0345900103011,13.471328872764,13.9954746535277,1370561.4475294,0.0,1.0
1999-06-25,35.13,35.69,34.5,34.75,234500,13.7412248345005,13.9602708324317,13.494798086828,13.5925864787616,599508.784640264,0.0,1.0
1999-06-28,35.31,36.13,35.13,35.13,402100,13.8116324766927,14.1323784022347,13.7412248345005,13.7412248345005,1027984.99916354,0.0,1.0
1999-06-29,35.69,35.75,35.13,35.28,190100,13.9602708324317,13.9837400464957,13.7412248345005,13.7998978696607,485998.379360825,0.0,1.0
1999-06-30,35.0,35.81,34.5,35.56,797600,13.6903748706951,14.0072092605598,13.494798086828,13.9094208686262,2039096.82997472,0.0,1.0
1999-07-01,36.5,36.5,34.81,34.94,455000,14.2771052222963,14.2771052222963,13.6160556928256,13.666905656631,1163226.00004827,0.0,1.0
1999-07-02,36.13,37.25,36.13,36.25,631900,14.1323784022347,14.5704703980969,14.1323784022347,14.1793168303628,1615478.0427044,0.0,1.0
1999-07-06,36.13,36.38,36.06,36.13,371400,14.1323784022347,14.2301667941682,14.1049976524933,14.1323784022347,949499.20091852,0.0,1.0
1999-07-07,36.84,36.88,35.88,36.13,421600,14.4100974353259,14.4257435780353,14.0345900103011,14.1323784022347,1077837.54202275,0.0,1.0
1999-07-08,35.78,36.44,35.38,36.25,367100,13.9954746535277,14.2536360082323,13.8390132264341,14.1793168303628,938506.076082902,0.0,1.0
1999-07-09,35.63,35.88,35.0,35.56,461000,13.9368016183676,14.0345900103011,13.6903748706951,13.9094208686262,1178565.24400495,0.0,1.0
1999-07-12,32.5,33.5,32.38,33.25,405700,12.7124909513597,13.1036445190939,12.6655525232316,13.0058561271603,1037188.54553755,0.0,1.0
1999-07-13,31.81,32.44,31.5,32.44,364100,12.4425949896232,12.6890217372957,12.3213373836256,12.6890217372957,930836.454104558,0.0,1.0
1999-07-14,31.59,32.38,31.13,32.31,580000,12.3565412047217,12.6655525232316,12.1766105635639,12.6381717734902,1482793.58247911,0.0,1.0
1999-07-15,32.19,32.63,31.63,31.63,337000,12.5912333453621,12.7633409151652,12.372187347431,12.372187347431,861554.202233556,0.0,1.0
1999-07-16,32.25,32.44,31.69,32.0,374500,12.6147025594262,12.6890217372957,12.3956565614951,12.5169141674927,957424.476962806,0.0,1.0
1999-07-19,32.81,32.88,32.38,32.38,427700,12.8337485573573,12.8611293070987,12.6655525232316,12.6655525232316,1093432.44004537,0.0,1.0
1999-07-20,31.81,33.0,31.75,32.75,470100,12.4425949896232,12.9080677352268,12.4191257755591,12.8102793432933,1201829.76400591,0.0,1.0
1999-07-21,32.38,32.69,31.75,31.94,262700,12.6655525232316,12.7868101292292,12.4191257755591,12.4934449534286,671603.231236662,0.0,1.0
1999-07-22,31.31,32.31,31.0,32.19,329600,12.2470182057561,12.6381717734902,12.1257605997585,12.5912333453621,842635.801353647,0.0,1.0
1999-07-23,31.06,31.63,30.88,31.25,206100,12.1492298138226,12.372187347431,12.0788221716304,12.223548991692,526903.029911973,0.0,1.0
1999-07-26,32.19,32.19,30.75,31.0,515400,12.5912333453621,12.5912333453621,12.027972207825,12.1257605997585,1317641.05587886,0.0,1.0
1999-07-27,32.19,32.81,31.88,32.13,342200,12.5912333453621,12.8337485573573,12.4699757393646,12.5677641312981,874848.21366268,0.0,1.0
1999-07-28,32.0,32.75,31.94,32.16,201400,12.5169141674927,12.8102793432933,12.4934449534286,12.5794987383301,514887.288812573,0.0,1.0
1999-07-29,31.0,32.0,30.75,32.0,297600,12.1257605997585,12.5169141674927,12.027972207825,12.5169141674927,760826.500251352,0.0,1.0
1999-07-30,30.13,31.31,29.69,30.75,532400,11.7854569958298,12.2470182057561,11.6133494260268,12.027972207825,1361102.24708945,0.0,1.0
1999-08-02,31.5,31.69,30.0,30.25,465500,12.3213373836256,12.3956565614951,11.7346070320244,11.8323954239579,1190069.67697246,0.0,1.0
1999-08-03,30.84,31.63,30.25,31.56,472300,12.063176028921,12.372187347431,11.8323954239579,12.3448065976896,1207454.1534567,0.0,1.0
1999-08-04,30.94,31.44,30.63,30.88,434000,12.1022913856945,12.2978681695615,11.9810337796969,12.0788221716304,1109538.64619988,0.0,1.0
1999-08-05,30.38,30.97,30.06,30.94,455700,11.8832453877633,12.1140259927265,11.7580762460884,12.1022913856945,1165015.57850989,0.0,1.0
1999-08-06,30.44,30.5,30.06,30.34,299200,11.9067146018274,11.9301838158914,11.7580762460884,11.867599245054,764916.965306466,0.0,1.0
1999-08-09,30.0,30.94,29.94,30.63,298500,11.7346070320244,12.1022913856945,11.7111378179603,11.9810337796969,763127.386844852,0.0,1.0
1999-08-10,29.25,30.31,28.88,29.97,300700,11.4412418562238,11.855864638022,11.2965150361621,11.7228724249923,768751.776295634,0.0,1.0
1999-08-11,29.63,30.0,29.38,29.63,157500,11.5898802119627,11.7346070320244,11.4920918200292,11.5898802119627,402655.153862864,0.0,1.0
1999-08-12,29.56,30.25,28.88,29.88,255900,11.5624994622213,11.8323954239579,11.2965150361621,11.6876686038963,654218.754752425,0.0,1.0
1999-08-13,30.25,30.25,29.56,29.75,343200,11.8323954239579,11.8323954239579,11.5624994622213,11.6368186400908,877404.754322124,0.0,1.0
1999-08-16,30.19,30.25,29.63,30.13,230400,11.8089262098939,11.8323954239579,11.5898802119627,11.7854569958298,589026.967936528,0.0,1.0
1999-08-17,30.81,30.81,30.0,30.34,255800,12.051441421889,12.051441421889,11.7346070320244,11.867599245054,653963.100686479,0.0,1.0
1999-08-18,30.75,30.75,30.0,30.75,254600,12.027972207825,12.027972207825,11.7346070320244,12.027972207825,650895.25189514,0.0,1.0
1999-08-19,30.19,30.5,29.63,30.5,312100,11.8089262098939,11.9301838158914,11.5898802119627,11.9301838158914,797896.339813327,0.0,1.0
1999-08-20,30.38,30.56,30.13,30.38,304700,11.8832453877633,11.9536530299555,11.7854569958298,11.8832453877633,778977.938933426,0.0,1.0
1999-08-23,31.31,31.38,30.5,30.5,365000,12.2470182057561,12.2743989554975,11.9301838158914,11.9301838158914,933137.340698062,0.0,1.0
1999-08-24,31.19,31.19,30.44,31.0,279800,12.200079777628,12.200079777628,11.9067146018274,12.1257605997585,715320.0765132,0.0,1.0
1999-08-25,30.75,31.13,30.25,30.94,365300,12.027972207825,12.1766105635639,11.8323954239579,12.1022913856945,933904.302895895,0.0,1.0
1999-08-26,29.88,30.94,29.88,30.63,153700,11.6876686038963,12.1022913856945,11.6876686038963,11.9810337796969,392940.299356964,0.0,1.0
1999-08-27,30.44,30.94,29.88,30.25,311700,11.9067146018274,12.1022913856945,11.6876686038963,11.8323954239579,796873.72354955,0.0,1.0
1999-08-30,28.75,30.5,28.38,30.38,402400,11.2456650723567,11.9301838158914,11.100938252295,11.8832453877633,1028751.96136137,0.0,1.0
1999-08-31,29.94,30.13,28.75,29.13,452400,11.7111378179603,11.7854569958298,11.2456650723567,11.3943034280957,1156578.99433371,0.0,1.0
1999-09-01,29.91,29.94,29.0,29.38,435900,11.6994032109283,11.7111378179603,11.3434534642902,11.4920918200292,1114396.07345284,0.0,1.0
1999-09-02,29.0,29.5,28.5,29.44,363900,11.3434534642902,11.5390302481573,11.1478766804231,11.5155610340932,930325.145972673,0.0,1.0
1999-09-03,30.63,30.63,29.06,29.09,404500,11.9810337796969,11.9810337796969,11.3669226783543,11.3786572853863,1034120.69674621,0.0,1.0
1999-09-07,29.13,31.0,29.13,30.5,170200,11.3943034280957,12.1257605997585,11.3943034280957,11.9301838158914,435123.220237835,0.0,1.0
1999-09-08,28.31,30.31,28.13,29.31,545700,11.0735575025537,11.855864638022,11.0031498603615,11.4647110702878,1395104.23786008,0.0,1.0
1999-09-09,29.0,29.0,28.44,28.44,420500,11.3434534642902,11.3434534642902,11.1244074663591,11.1244074663591,1075025.34729736,0.0,1.0
1999-09-10,29.22,29.75,28.56,29.44,383700,11.4295072491917,11.6368186400908,11.1713458944872,11.5155610340932,980944.651029719,0.0,1.0
1999-09-13,28.84,29.06,28.5,29.06,292700,11.2808688934528,11.3669226783543,11.1478766804231,11.3669226783543,748299.45102006,0.0,1.0
1999-09-14,27.88,28.63,27.75,28.63,361700,10.9835921819748,11.2790618425373,10.9323774408106,11.2790618425373,918114.568797374,0.2,1.0
1999-09-15,27.0,28.44,27.0,28.44,537900,10.6369077802482,11.2042095285281,10.6369077802482,11.2042095285281,1365368.61088224,0.0,1.0
1999-09-16,27.06,27.44,26.31,27.44,739600,10.6605453530932,10.8102499811115,10.3650756925307,10.8102499811115,1877350.11081708,0.0,1.0
1999-09-17,27.56,27.56,26.63,27.5,493900,10.8575251268015,10.8575251268015,10.4911427477041,10.8338875539565,1253682.01694504,0.0,1.0
1999-09-20,26.94,27.56,26.06,27.44,589000,10.6132702074032,10.8575251268015,10.2665858056766,10.8102499811115,1495077.35975022,0.0,1.0
1999-09-21,25.19,26.75,24.81,26.69,1029400,9.92384099942415,10.538417893394,9.77413637140584,10.5147803205491,2612958.63179435,0.0,1.0
1999-09-22,25.38,25.63,24.69,25.5,808200,9.99869331343331,10.0971832002875,9.72686122571585,10.0459684591233,2051479.66409189,0.0,1.0
1999-09-23,26.31,27.0,25.31,25.38,621800,10.3650756925307,10.6369077802482,9.97111614511414,9.99869331343331,1578334.63886704,0.0,1.0
1999-09-24,26.0,26.75,25.63,26.38,401300,10.2429482328316,10.538417893394,10.0971832002875,10.3926528608499,1018632.50334085,0.0,1.0
1999-09-27,25.63,26.5,25.5,26.25,401600,10.0971832002875,10.4399280065399,10.0459684591233,10.3414381196857,1019394.00284496,0.0,1.0
1999-09-28,25.53,25.94,25.06,25.63,550700,10.0577872455458,10.2193106599866,9.87262625825999,10.0971832002875,1397859.25639125,0.0,1.0
1999-09-29,26.16,26.19,25.56,25.63,791400,10.3059817604183,10.3178005468408,10.0696060319683,10.0971832002875,2008835.69186132,0.0,1.0
1999-09-30,26.56,27.0,26.06,26.19,453700,10.4635655793849,10.6369077802482,10.2665858056766,10.3178005468408,1151641.08339333,0.0,1.0
1999-10-01,26.59,26.63,25.69,26.5,931300,10.4753843658074,10.4911427477041,10.1208207731325,10.4399280065399,2363948.293948,0.0,1.0
1999-10-04,27.69,27.88,26.5,26.5,556600,10.9087398679657,10.9835921819748,10.4399280065399,10.4399280065399,1412835.41330555,0.0,1.0
1999-10-05,26.78,27.75,25.63,27.63,556300,10.5502366798165,10.9323774408106,10.0971832002875,10.8851022951207,1412073.91380144,0.0,1.0
1999-10-06,27.0,27.19,26.38,26.78,526600,10.6369077802482,10.7117600942574,10.3926528608499,10.5502366798165,1336685.46289383,0.0,1.0
1999-10-07,26.44,27.19,25.94,27.13,499200,10.4162904336949,10.7117600942574,10.2193106599866,10.6881225214124,1267135.17485112,0.0,1.0
1999-10-08,27.59,27.63,26.44,26.47,383300,10.869343913224,10.8851022951207,10.4162904336949,10.4281092201174,972942.533093815,0.0,1.0
1999-10-11,27.0,27.38,26.88,27.0,403000,10.6369077802482,10.7866124082665,10.5896326345582,10.6369077802482,1022947.66719752,0.0,1.0
1999-10-12,26.88,27.0,26.44,26.88,362000,10.5896326345582,10.6369077802482,10.4162904336949,10.5896326345582,918876.068301491,0.0,1.0
1999-10-13,26.75,27.13,26.5,26.88,619900,10.538417893394,10.6881225214124,10.4399280065399,10.5896326345582,1573511.8086743,0.0,1.0
1999-10-14,26.5,26.88,25.88,26.81,264500,10.4399280065399,10.5896326345582,10.1956730871416,10.562055466239,671388.729463382,0.0,1.0
1999-10-15,25.25,26.31,25.13,26.13,648300,9.94747857226915,10.3650756925307,9.90020342657916,10.2941629739958,1645600.42839739,0.0,1.0
1999-10-18,25.69,25.88,25.06,25.19,462100,10.1208207731325,10.1956730871416,9.87262625825999,9.92384099942415,1172963.06950861,0.0,1.0
1999-10-19,26.63,27.0,26.0,26.34,492300,10.4911427477041,10.6369077802482,10.2429482328316,10.3768944789532,1249620.68625641,0.0,1.0
1999-10-20,26.63,26.81,26.5,26.72,304900,10.4911427477041,10.562055466239,10.4399280065399,10.5265991069715,773937.329351169,0.0,1.0
1999-10-21,26.72,26.75,26.13,26.44,275600,10.5265991069715,10.538417893394,10.2941629739958,10.4162904336949,699564.211115724,0.0,1.0
1999-10-22,26.75,27.63,26.69,26.88,356400,10.538417893394,10.8851022951207,10.5147803205491,10.5896326345582,904661.410891306,0.0,1.0
1999-10-25,27.81,27.88,26.63,26.72,289100,10.9560150136556,10.9835921819748,10.4911427477041,10.5265991069715,733831.688801,0.0,1.0
1999-10-26,27.19,27.75,27.0,27.63,563400,10.7117600942574,10.9323774408106,10.6369077802482,10.8851022951207,1430096.0687322,0.0,1.0
1999-10-27,28.06,28.5,27.06,27.19,479400,11.0545049005098,11.2278471013731,10.6605453530932,10.7117600942574,1216876.20757938,0.0,1.0
1999-10-28,29.81,30.0,28.75,28.94,678300,11.7439341084888,11.818786422498,11.3263369882272,11.4011893022364,1721750.37880913,0.0,1.0
1999-10-29,29.63,30.0,29.25,29.88,525600,11.6730213899539,11.818786422498,11.5233167619355,11.771511276808,1334147.13121343,0.0,1.0
1999-11-01,29.63,29.88,29.5,29.5,244700,11.6730213899539,11.771511276808,11.6218066487897,11.6218066487897,621129.762191641,0.0,1.0
1999-11-02,29.56,30.06,29.38,29.75,282000,11.6454442216347,11.842423995343,11.5745315030997,11.7202965356438,715809.533870222,0.0,1.0
1999-11-03,29.63,30.0,29.19,29.88,308500,11.6730213899539,11.818786422498,11.4996791890906,11.771511276808,783075.323400577,0.0,1.0
1999-11-04,29.75,30.5,29.63,29.75,499000,11.7202965356438,12.0157661962063,11.6730213899539,11.7202965356438,1266627.50851504,0.0,1.0
1999-11-05,30.5,30.75,30.06,30.38,935100,12.0157661962063,12.1142560830604,11.842423995343,11.9684910505163,2373593.95433349,0.0,1.0
1999-11-08,29.38,30.44,29.38,30.41,476000,11.5745315030997,11.9921286233613,11.5745315030997,11.9803098369388,1208245.87986605,0.0,1.0
1999-11-09,29.44,29.81,29.06,29.75,496100,11.5981690759447,11.7439341084888,11.4484644479264,11.7202965356438,1259266.3466419,0.0,1.0
1999-11-10,29.19,29.81,29.0,29.13,373100,11.4996791890906,11.7439341084888,11.4248268750814,11.4760416162456,947051.549953825,0.0,1.0
1999-11-11,29.19,29.5,28.75,29.13,243700,11.4996791890906,11.6218066487897,11.3263369882272,11.4760416162456,618591.43051125,0.0,1.0
1999-11-12,29.75,29.81,29.06,29.34,276600,11.7202965356438,11.7439341084888,11.4484644479264,11.558773121203,702102.542796114,0.0,1.0
1999-11-15,29.31,29.69,29.25,29.63,240300,11.5469543347805,11.6966589627989,11.5233167619355,11.6730213899539,609961.102797925,0.0,1.0
1999-11-16,29.56,30.0,29.31,29.34,318400,11.6454442216347,11.818786422498,11.5469543347805,11.558773121203,808204.807036449,0.0,1.0
1999-11-17,29.56,30.31,29.44,29.44,383700,11.6454442216347,11.9409138821971,11.5981690759447,11.5981690759447,973957.865765972,0.0,1.0
1999-11-18,29.63,30.25,29.5,29.63,367700,11.6730213899539,11.9172763093521,11.6218066487897,11.6730213899539,933344.558879715,0.0,1.0
1999-11-19,29.19,29.63,29.13,29.38,288000,11.4996791890906,11.6730213899539,11.4760416162456,11.5745315030997,731039.523952564,0.0,1.0
1999-11-22,28.5,29.13,28.44,29.0,239900,11.2278471013731,11.4760416162456,11.2042095285281,11.4248268750814,608945.770125767,0.0,1.0
1999-11-23,27.88,28.75,27.88,28.66,217400,10.9835921819748,11.3263369882272,10.9835921819748,11.2908806289598,551833.307316973,0.0,1.0
1999-11-24,27.69,28.31,27.5,27.97,285300,10.9087398679657,11.1529947873639,10.8338875539565,11.0190485412423,724186.028415509,0.0,1.0
1999-11-26,27.5,27.94,27.31,27.75,77400,10.8338875539565,11.0072297548198,10.7590352399473,10.9323774408106,196466.872062252,0.0,1.0
1999-11-29,27.0,27.38,26.75,27.19,263400,10.6369077802482,10.7866124082665,10.538417893394,10.7117600942574,668596.564614952,0.0,1.0
1999-11-30,27.69,28.13,27.0,27.0,619300,10.9087398679657,11.082082068829,10.6369077802482,10.6369077802482,1571988.80966605,0.0,1.0
1999-12-01,27.19,27.69,27.06,27.19,519300,10.7117600942574,10.9087398679657,10.6605453530932,10.7117600942574,1318155.64162697,0.0,1.0
1999-12-02,26.94,27.63,26.81,27.44,437900,10.6132702074032,10.8851022951207,10.562055466239,10.8102499811115,1111535.44284316,0.0,1.0
1999-12-03,28.31,28.81,27.19,27.19,580400,11.1529947873639,11.3499745610722,10.7117600942574,10.7117600942574,1473247.70729886,0.0,1.0
1999-12-06,26.72,28.38,26.44,28.38,427100,10.5265991069715,11.1805719556831,10.4162904336949,11.1805719556831,1084121.46069494,0.0,1.0
1999-12-07,25.5,27.0,25.5,26.69,622300,10.0459684591233,10.6369077802482,10.0459684591233,10.5147803205491,1579603.80470723,0.0,1.0
1999-12-08,25.06,25.75,24.75,25.56,593200,9.87262625825999,10.1444583459774,9.75049879856085,10.0696060319683,1505738.35280786,0.0,1.0
1999-12-09,24.0,25.56,23.88,25.56,932200,9.4550291379984,10.0696060319683,9.40775399230841,10.0696060319683,2366232.79246036,0.0,1.0
1999-12-10,24.69,25.75,24.44,24.44,825400,9.72686122571585,10.1444583459774,9.6283713388617,9.6283713388617,2095138.96899461,0.0,1.0
1999-12-13,24.06,24.69,24.0,24.5,437300,9.47866671084339,9.72686122571585,9.4550291379984,9.6520089117067,1110012.44383492,0.0,1.0
1999-12-14,23.56,24.06,23.31,24.06,320400,9.36047884661841,9.55913077460267,9.26115288262628,9.55913077460267,806435.666774359,0.2,1.0
1999-12-15,23.75,24.0,23.5,23.63,671200,9.43596657925243,9.53529254324456,9.3366406152603,9.38829011653621,1689387.0772127,0.0,1.0
1999-12-16,23.19,23.94,22.69,23.84,419100,9.21347641991006,9.51145431188645,9.0148244919258,9.4717239262896,1054860.1371571,0.0,1.0
1999-12-17,22.88,23.38,22.5,23.25,1072900,9.09031222455982,9.28896415254408,8.93933675929178,9.23731465126817,2700452.01898317,0.0,1.0
1999-12-20,21.44,23.06,21.44,23.0,1061200,8.51819467196514,9.16182691863415,8.51819467196514,9.13798868727604,2671003.52553355,0.0,1.0
1999-12-21,22.88,23.22,21.94,21.94,1285500,9.09031222455982,9.22539553558912,8.71684659994941,8.71684659994941,3235558.83158064,0.0,1.0
1999-12-22,22.75,23.31,22.63,23.25,516400,9.03866272328391,9.26115288262628,8.99098626056769,9.23731465126817,1299760.85618689,0.0,1.0
1999-12-23,22.81,23.5,22.5,23.25,454600,9.06250095464202,9.3366406152603,8.93933675929178,9.23731465126817,1144212.40360681,0.0,1.0
1999-12-27,23.06,23.63,22.38,22.44,624900,9.16182691863415,9.38829011653621,8.89166029657556,8.91549852793367,1572851.58604025,0.0,1.0
1999-12-28,23.13,23.44,22.75,23.06,577300,9.18963818855195,9.31280238390219,9.03866272328391,9.16182691863415,1453044.04004007,0.0,1.0
1999-12-29,23.56,23.75,23.06,23.25,401000,9.36047884661841,9.43596657925243,9.16182691863415,9.23731465126817,1009303.066094,0.0,1.0
1999-12-30,23.63,23.94,23.31,23.69,379100,9.38829011653621,9.51145431188645,9.26115288262628,9.41212834789432,954181.527072907,0.0,1.0
1999-12-31,23.88,24.0,23.56,23.75,275100,9.48761608052834,9.53529254324456,9.36047884661841,9.43596657925243,692417.140854014,0.0,1.0
2000-01-03,22.44,24.0,21.5,23.69,1184000,8.91549852793367,9.53529254324456,8.54203290332326,9.41212834789432,2980086.85849201,0.0,1.0
2000-01-04,21.75,22.5,21.56,22.25,1327800,8.64135886731539,8.93933675929178,8.56587113468137,8.84001079529965,3342026.46174467,0.0,1.0
2000-01-05,21.5,21.75,21.25,21.63,838200,8.54203290332326,8.64135886731539,8.44270693933112,8.59368240459916,2109720.27431419,0.0,1.0
2000-01-06,21.94,22.25,21.31,21.5,401900,8.71684659994941,8.84001079529965,8.46654517068924,8.54203290332326,1011568.33482089,0.0,1.0
2000-01-07,22.13,22.25,21.94,22.13,449500,8.79233433258342,8.84001079529965,8.71684659994941,8.79233433258342,1131375.88082108,0.0,1.0
2000-01-10,21.19,22.25,21.13,22.25,489000,8.41886870797301,8.84001079529965,8.3950304766149,8.84001079529965,1230796.00827922,0.0,1.0
2000-01-11,21.31,21.38,20.69,21.19,405300,8.46654517068924,8.49435644060703,8.22021677998875,8.41886870797301,1020126.01667805,0.0,1.0
2000-01-12,21.31,21.88,21.06,21.06,455400,8.46654517068924,8.69300836859129,8.3672192066971,8.3672192066971,1146225.9758085,0.0,1.0
2000-01-13,21.56,22.23,21.25,22.0,1044100,8.56587113468137,8.83206471818028,8.44270693933112,8.74068483130752,2627963.41972256,0.0,1.0
2000-01-14,21.94,22.13,21.56,21.75,800200,8.71684659994941,8.79233433258342,8.56587113468137,8.64135886731539,2014075.59473421,0.0,1.0
2000-01-18,21.19,22.0,20.94,21.94,892100,8.41886870797301,8.74068483130752,8.31954274398088,8.71684659994941,2245384.70140264,0.0,1.0
2000-01-19,21.25,21.69,21.06,21.06,1050900,8.44270693933112,8.61752063595728,8.3672192066971,8.3672192066971,2645078.78343687,0.0,1.0
2000-01-20,20.88,21.38,20.81,21.31,886200,8.29570451262277,8.49435644060703,8.26789324270497,8.46654517068924,2230534.60641522,0.0,1.0
2000-01-21,20.5,21.25,20.38,20.94,818200,8.14472904735473,8.44270693933112,8.09705258463851,8.31954274398088,2059380.9692721,0.0,1.0
2000-01-24,20.16,20.94,20.0,20.5,453700,8.00964573632543,8.31954274398088,7.94607711937047,8.14472904735473,1141947.13487992,0.0,1.0
2000-01-25,20.5,20.69,19.88,20.13,878200,8.14472904735473,8.22021677998875,7.89840065665425,7.99772662064638,2210398.88439838,0.0,1.0
2000-01-26,20.75,20.75,20.5,20.5,1316400,8.24405501134686,8.24405501134686,8.14472904735473,8.14472904735473,3313333.05787068,0.0,1.0
2000-01-27,20.56,21.31,20.31,20.81,720900,8.16856727871284,8.46654517068924,8.06924131472071,8.26789324270497,1814480.25024231,0.0,1.0
2000-01-28,19.69,21.0,19.63,20.56,733400,7.82291292402023,8.34338097533899,7.79907469266212,8.16856727871284,1845942.31589362,0.0,1.0
2000-01-31,21.56,22.0,19.75,19.88,1338900,8.56587113468137,8.74068483130752,7.84675115537834,7.89840065665425,3369964.77604303,0.0,1.0
2000-02-01,21.25,21.31,20.69,21.19,475800,8.44270693933112,8.46654517068924,8.22021677998875,8.41886870797301,1197572.06695144,0.0,1.0
2000-02-02,21.13,21.63,20.75,21.31,1185900,8.3950304766149,8.59368240459916,8.24405501134686,8.46654517068924,2984869.09247101,0.0,1.0
2000-02-03,21.94,22.0,20.88,21.13,1627100,8.71684659994941,8.74068483130752,8.29570451262277,8.3950304766149,4095354.16169962,0.0,1.0
2000-02-04,21.25,21.94,20.75,21.91,946000,8.44270693933112,8.71684659994941,8.24405501134686,8.70492748427035,2381049.12849109,0.0,1.0
2000-02-07,20.88,20.94,20.25,20.94,536200,8.29570451262277,8.31954274398088,8.0454030833626,8.31954274398088,1349596.76817856,0.0,1.0
2000-02-08,20.44,21.06,20.25,20.88,574600,8.12089081599662,8.3672192066971,8.0454030833626,8.29570451262277,1446248.23385938,0.0,1.0
2000-02-09,20.75,21.0,20.63,20.69,1131100,8.24405501134686,8.34338097533899,8.19637854863064,8.22021677998875,2846939.39665567,0.0,1.0
2000-02-10,21.44,21.5,20.75,20.88,1503800,8.51819467196514,8.54203290332326,8.24405501134686,8.29570451262277,3785012.34611511,0.0,1.0
2000-02-11,21.38,21.44,21.13,21.19,2200300,8.49435644060703,8.51819467196514,8.3950304766149,8.41886870797301,5538078.64420606,0.0,1.0
2000-02-14,21.11,21.5,21.0,21.31,1235800,8.38708439949553,8.54203290332326,8.34338097533899,8.46654517068924,3110465.65855104,0.0,1.0
2000-02-15,21.56,22.0,21.06,21.19,470200,8.56587113468137,8.74068483130752,8.3672192066971,8.41886870797301,1183477.06153965,0.0,1.0
2000-02-16,21.19,21.63,20.94,21.63,374000,8.41886870797301,8.59368240459916,8.31954274398088,8.59368240459916,941345.004287173,0.0,1.0
2000-02-17,21.13,21.75,21.13,21.63,852200,8.3950304766149,8.64135886731539,8.3950304766149,8.59368240459916,2144957.78784366,0.0,1.0
2000-02-18,20.63,21.09,20.63,20.75,1771800,8.19637854863064,8.37913832237616,8.19637854863064,8.24405501134686,4459559.03367918,0.0,1.0
2000-02-22,20.91,21.5,20.5,20.5,791100,8.30762362830183,8.54203290332326,8.14472904735473,8.14472904735473,1991171.21094006,0.0,1.0
2000-02-23,20.81,21.25,20.5,20.88,808900,8.26789324270497,8.44270693933112,8.14472904735473,8.29570451262277,2035973.19242753,0.0,1.0
2000-02-24,21.0,21.06,20.38,20.81,1901900,8.34338097533899,8.3672192066971,8.09705258463851,8.26789324270497,4787016.21297801,0.0,1.0
2000-02-25,20.75,21.19,20.63,20.88,2401300,8.24405501134686,8.41886870797301,8.19637854863064,8.29570451262277,6043988.65987911,0.0,1.0
2000-02-28,21.25,21.75,20.69,20.81,614400,8.44270693933112,8.64135886731539,8.22021677998875,8.26789324270497,1546423.45089315,0.0,1.0
2000-02-29,20.88,21.25,20.0,21.25,664500,8.29570451262277,8.44270693933112,7.94607711937047,8.44270693933112,1672523.4100236,0.0,1.0
2000-03-01,20.19,20.88,19.94,20.81,474700,8.02156485200449,8.29570451262277,7.92223888801236,8.26789324270497,1194803.40517412,0.0,1.0
2000-03-02,19.88,20.69,19.75,20.69,502200,7.89840065665425,8.22021677998875,7.84675115537834,8.22021677998875,1264019.949607,0.0,1.0
2000-03-03,19.78,20.06,19.25,19.94,506100,7.85867027105739,7.96991535072858,7.64809922739408,7.92223888801236,1273836.11409021,0.0,1.0
2000-03-06,19.56,19.81,19.19,19.75,520900,7.77126342274432,7.87058938673645,7.62426099603597,7.84675115537834,1311087.19982136,0.0,1.0
2000-03-07,18.5,19.69,18.19,19.53,562900,7.35012133541768,7.82291292402023,7.22695714006744,7.75934430706526,1416799.74040976,0.0,1.0
2000-03-08,17.81,18.63,17.75,18.63,625100,7.0759816747994,7.40177083669359,7.05214344344129,7.40177083669359,1573354.97909067,0.0,1.0
2000-03-09,18.63,18.88,17.75,18.06,601900,7.40177083669359,7.50109680068572,7.05214344344129,7.17530763879153,1514961.38524184,0.0,1.0
2000-03-10,18.56,18.69,18.13,18.56,413100,7.3739595667758,7.4256090680517,7.20311890870933,7.3739595667758,1039758.34564447,0.0,1.0
2000-03-13,18.56,18.63,17.75,18.22,515300,7.3739595667758,7.40177083669359,7.05214344344129,7.2388762557465,1296992.19440957,0.0,1.0
2000-03-14,18.06,18.5,17.88,18.47,519600,7.25476840998524,7.43151802794723,7.1824617480917,7.41946691763164,1293490.77319742,0.2,1.0
2000-03-15,19.63,19.88,17.94,18.25,1106700,7.88544318316779,7.98586910246437,7.20656396872288,7.33109210865064,2755015.855846,0.0,1.0
2000-03-16,21.67,22.0,19.63,19.88,1272400,8.70491868462791,8.8374808980994,7.88544318316779,7.98586910246437,3167508.9680839,0.0,1.0
2000-03-17,21.38,22.13,21.0,21.75,1043500,8.58842461824388,8.88970237613363,8.43577722091307,8.73705497880282,2597685.95425617,0.0,1.0
2000-03-20,20.31,21.44,19.94,21.41,525000,8.1586016836545,8.61252683887506,8.00997132309555,8.60047572855947,1306933.51795351,0.0,1.0
2000-03-21,21.13,21.44,20.13,20.19,540700,8.48799869894729,8.61252683887506,8.08629502176095,8.11039724239214,1346017.05363326,0.0,1.0
2000-03-22,21.0,21.25,20.5,21.0,492800,8.43577722091307,8.53620314020965,8.2349253823199,8.43577722091307,1226774.92885236,0.0,1.0
2000-03-23,21.69,21.75,20.5,20.88,500200,8.71295275817164,8.73705497880282,8.2349253823199,8.38757277965071,1245196.46796256,0.0,1.0
2000-03-24,21.13,22.25,21.06,21.13,552600,8.48799869894729,8.93790681739599,8.45987944154425,8.48799869894729,1375640.88004021,0.0,1.0
2000-03-27,20.63,21.38,20.5,21.09,1000400,8.28714686035412,8.58842461824388,8.2349253823199,8.47193055185984,2490392.93592513,0.0,1.0
2000-03-28,21.19,21.25,20.38,20.63,447500,8.51210091957847,8.53620314020965,8.18672094105754,8.28714686035412,1114005.2367318,0.0,1.0
2000-03-29,21.88,22.13,21.5,21.88,901300,8.78927645683704,8.88970237613363,8.63662905950624,8.78927645683704,2243693.67567905,0.0,1.0
2000-03-30,21.13,21.5,21.13,21.38,495600,8.48799869894729,8.63662905950624,8.48799869894729,8.58842461824388,1233745.24094811,0.0,1.0
2000-03-31,22.38,22.75,21.13,21.25,678900,8.99012829543021,9.13875865598916,8.48799869894729,8.53620314020965,1690051.74350217,0.0,1.0
2000-04-03,22.88,23.13,22.31,22.5,582100,9.19098013402338,9.29140605331996,8.96200903802717,9.03833273669257,1449078.09676331,0.0,1.0
2000-04-04,22.69,23.44,22.13,22.97,896500,9.11465643535798,9.41593419324773,8.88970237613363,9.22713346497015,2231744.56922918,0.0,1.0
2000-04-05,22.19,23.0,21.81,22.0,399400,8.91380459676481,9.23918457528574,8.761157199434,8.8374808980994,994265.232515489,0.0,1.0
2000-04-06,22.0,22.73,21.75,21.94,206200,8.8374808980994,9.13072458244543,8.73705497880282,8.81337867746822,513313.697908598,0.0,1.0
2000-04-07,21.19,22.13,21.13,22.06,224800,8.51210091957847,8.88970237613363,8.48799869894729,8.86158311873058,559616.485401808,0.0,1.0
2000-04-10,21.56,21.81,20.69,21.31,433600,8.66073128013742,8.761157199434,8.3112490809853,8.56030536084083,1079402.61597075,0.0,1.0
2000-04-11,21.63,21.75,20.88,21.38,252400,8.68885053754046,8.73705497880282,8.38757277965071,8.58842461824388,628323.847488506,0.0,1.0
2000-04-12,22.88,23.0,21.63,21.75,660700,9.19098013402338,9.23918457528574,8.68885053754046,8.73705497880282,1644744.71487978,0.0,1.0
2000-04-13,21.5,22.94,21.5,22.75,571100,8.63662905950624,9.21508235465456,8.63662905950624,9.13875865598916,1421694.72781571,0.0,1.0
2000-04-14,20.38,22.0,19.64,21.5,806600,8.18672094105754,8.8374808980994,7.88946021993965,8.63662905950624,2007947.763012,0.0,1.0
2000-04-17,19.63,20.69,19.44,20.06,1204200,7.88544318316779,8.3112490809853,7.80911948450238,8.05817576435791,2997732.08060879,0.0,1.0
2000-04-18,20.31,20.56,19.56,19.69,817100,8.1586016836545,8.25902760295108,7.85732392576474,7.90954540379897,2034086.43337107,0.0,1.0
2000-04-19,19.0,20.75,18.5,19.94,1001000,7.63236986654039,8.33535130161648,7.43151802794723,8.00997132309555,2491886.57423136,0.0,1.0
2000-04-20,19.19,19.61,19.0,19.13,918500,7.7086935652058,7.87740910962406,7.63236986654039,7.68459134457462,2286511.30712438,0.0,1.0
2000-04-24,19.31,20.0,19.06,19.19,994100,7.75689800646816,8.03407354372673,7.65647208717157,7.7086935652058,2474709.73370968,0.0,1.0
2000-04-25,19.94,20.13,19.5,20.13,550500,8.00997132309555,8.08629502176095,7.83322170513356,8.08629502176095,1370413.1459684,0.0,1.0
2000-04-26,19.31,20.0,19.25,19.88,554400,7.75689800646816,8.03407354372673,7.73279578583698,7.98586910246437,1380121.79495891,0.0,1.0
2000-04-27,18.56,19.13,18.13,19.09,1071700,7.45562024857841,7.68459134457462,7.28288766738828,7.66852319748716,2667886.9546491,0.0,1.0
2000-04-28,18.25,19.0,18.0,18.69,612300,7.33109210865064,7.63236986654039,7.23066618935406,7.50784172661263,1524257.89151035,0.0,1.0
2000-05-01,18.25,18.81,18.0,18.44,649300,7.33109210865064,7.55604616787499,7.23066618935406,7.40741580731605,1616365.58706136,0.0,1.0
2000-05-02,18.25,18.44,18.0,18.19,306500,7.33109210865064,7.40741580731605,7.23066618935406,7.30698988801946,763000.234767145,0.0,1.0
2000-05-03,18.06,18.44,18.0,18.34,401300,7.25476840998524,7.40741580731605,7.23066618935406,7.36724543959741,998995.087151892,0.0,1.0
2000-05-04,17.19,18.13,16.75,18.13,1177700,6.90528621083313,7.28288766738828,6.72853659287114,7.28288766738828,2931763.05541685,0.0,1.0
2000-05-05,17.44,17.81,17.0,17.25,333100,7.00571213012971,7.15434249068865,6.82896251216772,6.92938843146431,829218.199676789,0.0,1.0
2000-05-08,17.63,17.75,16.75,17.25,1031900,7.08203582879511,7.13024027005747,6.72853659287114,6.92938843146431,2568808.94700234,0.0,1.0
2000-05-09,16.88,17.5,16.63,17.31,2044100,6.78075807090536,7.02981435076089,6.68033215160878,6.95349065209549,5088576.7696167,0.0,1.0
2000-05-10,16.5,17.06,16.5,17.06,1084200,6.62811067357455,6.8530647327989,6.62811067357455,6.8530647327989,2699004.41936228,0.0,1.0
2000-05-11,16.75,17.06,16.63,16.94,1091400,6.72853659287114,6.8530647327989,6.68033215160878,6.80486029153654,2716928.07903707,0.0,1.0
2000-05-12,17.25,17.44,17.0,17.06,320900,6.92938843146431,7.00571213012971,6.82896251216772,6.8530647327989,798847.554116726,0.0,1.0
2000-05-15,17.39,17.63,16.94,17.44,393900,6.98562694627039,7.08203582879511,6.80486029153654,7.00571213012971,980573.548041691,0.0,1.0
2000-05-16,17.25,17.75,16.88,17.63,590700,6.92938843146431,7.13024027005747,6.78075807090536,7.08203582879511,1470486.91248598,0.0,1.0
2000-05-17,17.06,17.19,16.88,17.19,210300,6.8530647327989,6.90528621083313,6.78075807090536,6.90528621083313,523520.22633452,0.0,1.0
2000-05-18,17.94,18.0,17.13,17.13,672800,7.20656396872288,7.23066618935406,6.88118399020194,6.88118399020194,1674866.42072214,0.0,1.0
2000-05-19,17.31,17.81,17.31,17.56,544300,6.95349065209549,7.15434249068865,6.95349065209549,7.05391657139207,1354978.88347066,0.0,1.0
2000-05-22,17.94,18.0,17.38,17.5,270600,7.20656396872288,7.23066618935406,6.98160990949853,7.02981435076089,673630.876110895,0.0,1.0
2000-05-23,18.5,18.88,17.75,17.94,607400,7.43151802794723,7.58416542527803,7.13024027005747,7.20656396872288,1512059.84534278,0.0,1.0
2000-05-24,18.81,19.25,18.69,18.81,551100,7.55604616787499,7.73279578583698,7.50784172661263,7.55604616787499,1371906.78427463,0.0,1.0
2000-05-25,18.44,19.13,18.25,19.0,383600,7.40741580731605,7.68459134457462,7.33109210865064,7.63236986654039,954932.757118031,0.0,1.0
2000-05-26,19.0,19.0,18.25,18.53,217900,7.63236986654039,7.63236986654039,7.33109210865064,7.44356913826282,542439.644880133,0.0,1.0
2000-05-30,18.94,19.06,18.5,18.81,328900,7.60826764590921,7.65647208717157,7.43151802794723,7.55604616787499,818762.731533161,0.0,1.0
2000-05-31,19.38,19.44,18.63,19.13,451200,7.7850172638712,7.80911948450238,7.48373950598145,7.68459134457462,1123216.0062869,0.0,1.0
2000-06-01,19.94,20.0,19.0,19.25,563000,8.00997132309555,8.03407354372673,7.63236986654039,7.73279578583698,1401530.61068157,0.0,1.0
2000-06-02,20.44,20.56,20.0,20.0,598500,8.21082316168872,8.25902760295108,8.03407354372673,8.03407354372673,1489904.210467,0.0,1.0
2000-06-05,19.56,20.38,19.5,20.38,329600,7.85732392576474,8.18672094105754,7.83322170513356,8.18672094105754,820505.309557099,0.0,1.0
2000-06-06,19.0,19.69,18.63,19.69,360100,7.63236986654039,7.90954540379897,7.48373950598145,7.90954540379897,896431.923457256,0.0,1.0
2000-06-07,19.56,19.94,18.88,19.06,491900,7.85732392576474,8.00997132309555,7.58416542527803,7.65647208717157,1224534.47139301,0.0,1.0
2000-06-08,19.13,19.75,19.0,19.63,313600,7.68459134457462,7.93364762443015,7.63236986654039,7.88544318316779,780674.95472423,0.0,1.0
2000-06-09,18.81,19.44,18.5,19.31,278600,7.55604616787499,7.80911948450238,7.43151802794723,7.75689800646816,693546.053527329,0.0,1.0
2000-06-12,19.06,19.31,18.75,19.0,348500,7.65647208717157,7.75689800646816,7.53194394724381,7.63236986654039,867554.916203426,0.0,1.0
2000-06-13,18.88,19.06,18.56,18.88,431200,7.58416542527803,7.65647208717157,7.45562024857841,7.58416542527803,1073428.06274582,0.0,1.0
2000-06-14,18.52,19.0,18.5,18.75,166900,7.51989283692822,7.71479286725897,7.51177200233111,7.61328243479504,411041.49580709,0.2,1.0
2000-06-15,17.44,18.69,17.38,18.63,526500,7.08136776868403,7.5889199310037,7.05700526489268,7.56455742721235,1296664.75459816,0.0,1.0
2000-06-16,17.25,17.56,16.44,17.31,1317800,7.00421984001144,7.13009277626671,6.67532603882829,7.02858234380278,3245479.22812812,0.0,1.0
2000-06-19,17.0,17.44,16.88,17.44,674500,6.9027094075475,7.08136776868403,6.85398439996481,7.08136776868403,1661159.3104966,0.0,1.0
2000-06-20,16.88,17.19,16.81,17.19,707100,6.85398439996481,6.97985733622009,6.82556147887491,6.97985733622009,1741446.62483639,0.0,1.0
2000-06-21,16.75,16.94,16.56,16.91,770100,6.80119897508357,6.87834690375616,6.72405104641098,6.86616565186049,1896603.09119856,0.0,1.0
2000-06-22,16.44,16.75,16.25,16.75,560000,6.67532603882829,6.80119897508357,6.5981781101557,6.80119897508357,1379168.58988598,0.0,1.0
2000-06-23,16.69,16.75,16.38,16.47,442800,6.77683647129223,6.80119897508357,6.65096353503695,6.68750729072396,1090528.30643127,0.0,1.0
2000-06-26,16.75,16.88,16.44,16.63,209300,6.80119897508357,6.85398439996481,6.67532603882829,6.75247396750088,515464.260469886,0.0,1.0
2000-06-27,16.69,17.05,16.56,16.72,334200,6.77683647129223,6.92301149404029,6.72405104641098,6.7890177231879,823068.112035527,0.0,1.0
2000-06-28,17.0,17.63,16.75,17.0,438400,6.9027094075475,7.15851569735662,6.80119897508357,6.9027094075475,1079691.98179646,0.0,1.0
2000-06-29,16.0,17.31,15.88,17.31,693100,6.49666767769177,7.02858234380278,6.44794267010908,7.02858234380278,1706967.41008924,0.0,1.0
2000-06-30,15.81,16.75,15.5,16.31,1162200,6.41951974901918,6.80119897508357,6.2936468127639,6.62254061394704,2862267.38422409,0.0,1.0
2000-07-03,16.94,16.94,15.81,15.94,707100,6.87834690375616,6.87834690375616,6.41951974901918,6.47230517390042,1741446.62483639,0.0,1.0
2000-07-05,17.31,17.31,16.81,16.95,1123100,7.02858234380278,7.02858234380278,6.82556147887491,6.88240732105471,2765971.86303741,0.0,1.0
2000-07-06,17.63,17.75,16.75,17.28,561800,7.15851569735662,7.2072407049393,6.80119897508357,7.01640109190711,1383601.63178204,0.0,1.0
2000-07-07,17.81,18.0,17.44,17.75,385900,7.23160320873065,7.30875113740324,7.08136776868403,7.2072407049393,950394.926494644,0.0,1.0
2000-07-10,17.75,17.94,17.56,17.69,265800,7.2072407049393,7.28438863361189,7.13009277626671,7.18287820114796,654612.519985169,0.0,1.0
2000-07-11,18.0,18.0,17.44,17.56,267400,7.30875113740324,7.30875113740324,7.08136776868403,7.13009277626671,658553.001670557,0.0,1.0
2000-07-12,16.44,16.75,16.13,16.5,389100,6.67532603882829,6.80119897508357,6.54945310257301,6.69968854261963,958275.889865422,0.0,1.0
2000-07-13,15.88,16.63,15.88,16.44,318900,6.44794267010908,6.75247396750088,6.44794267010908,6.67532603882829,785387.255919,0.0,1.0
2000-07-14,16.44,16.44,16.0,16.25,439500,6.67532603882829,6.67532603882829,6.49666767769177,6.5981781101557,1082401.06295516,0.0,1.0
2000-07-17,16.0,16.44,16.0,16.38,315800,6.49666767769177,6.67532603882829,6.49666767769177,6.65096353503695,777752.57265356,0.0,1.0
2000-07-18,16.42,16.45,15.75,16.19,539800,6.66720520423118,6.67938645612685,6.39515724522783,6.57381560636436,1329420.00860795,0.0,1.0
2000-07-19,16.56,16.94,16.31,16.38,545300,6.72405104641098,6.87834690375616,6.62254061394704,6.65096353503695,1342965.41440148,0.0,1.0
2000-07-20,16.81,17.0,16.69,16.75,397700,6.82556147887491,6.9027094075475,6.77683647129223,6.80119897508357,979455.978924385,0.0,1.0
2000-07-21,16.63,17.38,16.5,16.63,475900,6.75247396750088,7.05700526489268,6.69968854261963,6.75247396750088,1172047.02129775,0.0,1.0
2000-07-24,16.81,17.06,16.56,16.72,360800,6.82556147887491,6.92707191133885,6.72405104641098,6.7890177231879,888578.620055112,0.0,1.0
2000-07-25,16.75,17.25,16.63,16.94,221400,6.80119897508357,7.00421984001144,6.75247396750088,6.87834690375616,545264.153215637,0.0,1.0
2000-07-26,16.0,16.88,15.94,16.81,601400,6.49666767769177,6.85398439996481,6.47230517390042,6.82556147887491,1481128.55349541,0.0,1.0
2000-07-27,16.25,16.63,16.06,16.13,291300,6.5981781101557,6.75247396750088,6.52103018148311,6.54945310257301,717413.946846048,0.0,1.0
2000-07-28,15.88,16.25,15.88,16.13,286900,6.44794267010908,6.5981781101557,6.44794267010908,6.54945310257301,706577.62221123,0.0,1.0
2000-07-31,15.69,16.19,15.5,16.0,404300,6.37079474143649,6.57381560636436,6.2936468127639,6.49666767769177,995710.465876612,0.0,1.0
2000-08-01,16.06,16.38,15.75,15.75,421900,6.52103018148311,6.65096353503695,6.39515724522783,6.39515724522783,1039055.76441589,0.0,1.0
2000-08-02,16.19,16.31,16.0,16.09,349900,6.57381560636436,6.62254061394704,6.49666767769177,6.53321143337878,861734.088573402,0.0,1.0
2000-08-03,16.69,16.94,15.94,16.0,432100,6.77683647129223,6.87834690375616,6.47230517390042,6.49666767769177,1064176.33516024,0.0,1.0
2000-08-04,17.13,17.56,16.75,16.88,748700,6.95549483242875,7.13009277626671,6.80119897508357,6.85398439996481,1843899.14865649,0.0,1.0
2000-08-07,17.44,17.5,17.0,17.19,335500,7.08136776868403,7.10573027247537,6.9027094075475,6.97985733622009,826269.753404906,0.0,1.0
2000-08-08,17.13,17.38,16.94,17.25,318500,6.95549483242875,7.05700526489268,6.87834690375616,7.00421984001144,784402.135497653,0.0,1.0
2000-08-09,17.13,17.25,16.81,17.13,246600,6.95549483242875,7.00421984001144,6.82556147887491,6.95549483242875,607326.739760506,0.0,1.0
2000-08-10,17.13,17.5,17.06,17.06,447900,6.95549483242875,7.10573027247537,6.92707191133885,6.92707191133885,1103088.59180345,0.0,1.0
2000-08-11,17.31,17.63,17.06,17.13,606800,7.02858234380278,7.15851569735662,6.92707191133885,6.95549483242875,1494427.6791836,0.0,1.0
2000-08-14,17.5,17.5,17.19,17.22,317400,7.10573027247537,7.10573027247537,6.97985733622009,6.99203858811576,781693.054338948,0.0,1.0
2000-08-15,17.25,17.5,17.02,17.31,384100,7.00421984001144,7.10573027247537,6.91083024214462,7.02858234380278,945961.884598582,0.0,1.0
2000-08-16,17.13,17.5,17.13,17.28,271100,6.95549483242875,7.10573027247537,6.95549483242875,7.01640109190711,667665.365568018,0.0,1.0
2000-08-17,17.06,17.19,16.75,17.0,369600,6.92707191133885,6.97985733622009,6.80119897508357,6.9027094075475,910251.269324748,0.0,1.0
2000-08-18,16.63,17.0,16.44,16.94,303600,6.75247396750088,6.9027094075475,6.67532603882829,6.87834690375616,747706.399802472,0.0,1.0
2000-08-21,16.69,16.88,16.25,16.75,183600,6.77683647129223,6.85398439996481,6.5981781101557,6.80119897508357,452170.273398333,0.0,1.0
2000-08-22,17.0,17.25,16.38,16.38,380800,6.9027094075475,7.00421984001144,6.65096353503695,6.65096353503695,937834.641122469,0.0,1.0
2000-08-23,17.13,17.25,16.94,16.94,456300,6.95549483242875,7.00421984001144,6.87834690375616,6.87834690375616,1123776.12065174,0.0,1.0
2000-08-24,16.81,17.25,16.69,17.06,356900,6.82556147887491,7.00421984001144,6.77683647129223,6.92707191133885,878973.695946978,0.0,1.0
2000-08-25,16.75,16.94,16.69,16.81,284900,6.80119897508357,6.87834690375616,6.77683647129223,6.82556147887491,701652.020104494,0.0,1.0
2000-08-28,16.5,16.81,16.5,16.72,320300,6.69968854261963,6.82556147887491,6.69968854261963,6.7890177231879,788835.177393716,0.0,1.0
2000-08-29,16.44,16.75,16.19,16.5,389600,6.67532603882829,6.80119897508357,6.57381560636436,6.69968854261963,959507.290392106,0.0,1.0
2000-08-30,16.5,16.94,16.25,16.38,382900,6.69968854261963,6.87834690375616,6.5981781101557,6.65096353503695,943006.523334542,0.0,1.0
2000-08-31,16.88,17.13,16.56,16.56,563300,6.85398439996481,6.95549483242875,6.72405104641098,6.72405104641098,1387295.8333621,0.0,1.0
2000-09-01,16.81,17.06,16.81,17.0,334100,6.82556147887491,6.92707191133885,6.82556147887491,6.9027094075475,822821.831930191,0.0,1.0
2000-09-05,16.94,17.06,16.75,16.88,407500,6.87834690375616,6.92707191133885,6.80119897508357,6.85398439996481,1003591.42924739,0.0,1.0
2000-09-06,17.0,17.38,16.88,16.91,407100,6.9027094075475,7.05700526489268,6.85398439996481,6.86616565186049,1002606.30882604,0.0,1.0
2000-09-07,17.5,17.59,16.94,17.13,555600,7.10573027247537,7.14227402816239,6.87834690375616,6.95549483242875,1368332.26525116,0.0,1.0
2000-09-08,18.19,18.25,17.19,17.25,922900,7.38589906607583,7.41026156986717,6.97985733622009,7.00421984001144,2272919.09215317,0.0,1.0
2000-09-11,18.44,18.44,18.06,18.13,627400,7.48740949853976,7.48740949853976,7.33311364119458,7.36153656228448,1545161.38088298,0.0,1.0
2000-09-12,18.69,18.81,18.06,18.13,809100,7.5889199310037,7.63764493858638,7.33311364119458,7.36153656228448,1992652.33227991,0.0,1.0
2000-09-13,18.75,18.81,18.56,18.67,838200,7.69449078076619,7.71911315126464,7.61651994085442,7.66166095343492,2042532.82612095,0.2,1.0
2000-09-14,18.0,18.81,17.94,18.69,990400,7.38671114953554,7.71911315126464,7.36208877903709,7.66986841026774,2413415.0691842,0.0,1.0
2000-09-15,17.75,18.25,17.63,17.69,1425000,7.28411793912532,7.48930435994575,7.23487319812842,7.25949556862687,3472452.01291143,0.0,1.0
2000-09-18,16.75,17.88,16.75,17.88,596100,6.87374509748446,7.33746640853863,6.87374509748446,7.33746640853863,1452581.50519053,0.0,1.0
2000-09-19,17.31,17.31,16.88,16.88,400600,7.10355388880334,7.10355388880334,6.92709356689777,6.92709356689777,976185.457103383,0.0,1.0
2000-09-20,17.13,17.44,16.75,17.44,431400,7.02968677730799,7.15690235821666,6.87374509748446,7.15690235821666,1051239.15675087,0.0,1.0
2000-09-21,16.75,17.13,16.69,17.13,354700,6.87374509748446,7.02968677730799,6.84912272698601,7.02968677730799,864335.950161182,0.0,1.0
2000-09-22,16.69,16.75,16.19,16.69,416900,6.84912272698601,6.87374509748446,6.64393630616558,6.84912272698601,1015905.43451423,0.0,1.0
2000-09-25,17.06,17.06,16.44,16.69,304200,7.00096067839313,7.00096067839313,6.74652951657579,6.84912272698601,741277.124440461,0.0,1.0
2000-09-26,16.81,17.31,16.63,16.81,651000,6.89836746798291,7.10355388880334,6.82450035648756,6.89836746798291,1586362.28800375,0.0,1.0
2000-09-27,17.13,17.19,16.81,17.06,626300,7.02968677730799,7.05430914780644,6.89836746798291,7.00096067839313,1526173.11977995,0.0,1.0
2000-09-28,17.63,17.69,16.88,17.0,1408400,7.23487319812842,7.25949556862687,6.92709356689777,6.97633830789468,3432000.99297155,0.0,1.0
2000-09-29,14.69,15.44,14.69,15.38,2282200,6.02837704370428,6.33615667493493,6.02837704370428,6.31153430443648,5561284.19920454,0.0,1.0
2000-10-02,15.25,15.31,14.88,15.22,1326800,6.25818583502317,6.28280820552162,6.10634788361605,6.24587464977394,3233157.4250743,0.0,1.0
2000-10-03,15.13,15.31,14.81,15.25,1236000,6.20894109402626,6.28280820552162,6.07762178470119,6.25818583502317,3011895.21962002,0.0,1.0
2000-10-04,14.94,15.19,14.88,15.13,796100,6.1309702541145,6.23356346452471,6.10634788361605,6.20894109402626,1939943.19121319,0.0,1.0
2000-10-05,14.81,15.06,14.63,15.0,669900,6.07762178470119,6.1802149951114,6.00375467320583,6.15559262461295,1632417.96733289,0.0,1.0
2000-10-06,14.31,14.94,14.25,14.81,720900,5.87243536388075,6.1309702541145,5.8478129933823,6.07762178470119,1756695.19726867,0.0,1.0
2000-10-09,14.06,14.5,14.0,14.44,438700,5.76984215347054,5.95040620379252,5.74521978297209,5.92578383329407,1069027.8582907,0.0,1.0
2000-10-10,13.81,14.13,13.75,14.06,595500,5.66724894306032,5.7985682523854,5.64262657256187,5.76984215347054,1451119.42013246,0.0,1.0
2000-10-11,13.63,13.92,13.0,13.88,638800,5.59338183156497,5.71238995564082,5.33484694133122,5.69597504197518,1556633.22515637,0.0,1.0
2000-10-12,13.44,13.81,12.88,13.63,408500,5.5154109916532,5.66724894306032,5.28560220033432,5.59338183156497,995436.243701278,0.0,1.0
2000-10-13,13.25,13.63,13.13,13.22,495200,5.43744015174144,5.59338183156497,5.38819541074453,5.42512896649221,1206707.5345921,0.0,1.0
2000-10-16,13.56,13.69,13.38,13.5,979600,5.56465573265011,5.61800420206342,5.49078862115475,5.54003336215165,2387097.53813897,0.0,1.0
2000-10-17,13.31,13.88,13.31,13.56,461500,5.46206252223989,5.69597504197518,5.46206252223989,5.56465573265011,1124587.09049728,0.0,1.0
2000-10-18,13.06,13.5,12.52,13.44,547500,5.35946931182967,5.54003336215165,5.13786797734361,5.5154109916532,1334152.61548703,0.0,1.0
2000-10-19,13.5,13.69,13.06,13.19,495800,5.54003336215165,5.61800420206342,5.35946931182967,5.41281778124299,1208169.61965017,0.0,1.0
2000-10-20,13.19,13.44,13.13,13.38,588300,5.41281778124299,5.5154109916532,5.38819541074453,5.49078862115475,1433574.39943565,0.0,1.0
2000-10-23,12.81,13.31,12.75,13.25,551900,5.25687610141946,5.46206252223989,5.23225373092101,5.43744015174144,1344874.57257952,0.0,1.0
2000-10-24,13.25,13.44,12.81,12.88,869700,5.43744015174144,5.5154109916532,5.25687610141946,5.28560220033432,2119292.29166952,0.0,1.0
2000-10-25,13.69,13.8,13.06,13.13,481900,5.61800420206342,5.66314521464391,5.35946931182967,5.38819541074453,1174297.98247159,0.0,1.0
2000-10-26,13.56,13.75,13.13,13.44,516700,5.56465573265011,5.64262657256187,5.38819541074453,5.5154109916532,1259098.91583953,0.0,1.0
2000-10-27,13.88,14.13,13.25,13.56,353300,5.69597504197518,5.7985682523854,5.43744015174144,5.56465573265011,860924.418359024,0.0,1.0
2000-10-30,14.69,14.69,13.69,13.72,439500,6.02837704370428,6.02837704370428,5.61800420206342,5.63031538731264,1070977.30503479,0.0,1.0
2000-10-31,14.38,14.81,14.06,14.59,625100,5.90116146279561,6.07762178470119,5.76984215347054,5.9873397595402,1523248.94966382,0.0,1.0
2000-11-01,14.13,14.5,14.0,14.28,675300,5.7985682523854,5.95040620379252,5.74521978297209,5.86012417863153,1645576.7328555,0.0,1.0
2000-11-02,14.25,14.63,14.0,14.06,509100,5.8478129933823,6.00375467320583,5.74521978297209,5.76984215347054,1240579.17177067,0.0,1.0
2000-11-03,14.31,14.38,14.13,14.19,201700,5.87243536388075,5.90116146279561,5.7985682523854,5.82319062288385,491504.26035385,0.0,1.0
2000-11-06,14.63,14.63,14.13,14.28,289800,6.00375467320583,6.00375467320583,5.7985682523854,5.86012417863153,706187.08304683,0.0,1.0
2000-11-07,14.44,14.5,14.25,14.31,722900,5.92578383329407,5.95040620379252,5.8478129933823,5.87243536388075,1761568.81412889,0.0,1.0
2000-11-08,14.08,14.56,14.06,14.38,400000,5.77804961030335,5.97502857429097,5.76984215347054,5.90116146279561,974723.372045315,0.0,1.0
2000-11-09,14.31,14.31,14.0,14.19,460900,5.87243536388075,5.87243536388075,5.74521978297209,5.82319062288385,1123125.00543921,0.0,1.0
2000-11-10,14.31,14.56,14.19,14.31,263000,5.87243536388075,5.97502857429097,5.82319062288385,5.87243536388075,640880.617119795,0.0,1.0
2000-11-13,14.14,14.5,13.94,14.31,811100,5.80267198080181,5.95040620379252,5.72059741247363,5.87243536388075,1976495.31766489,0.0,1.0
2000-11-14,13.94,15.0,13.94,14.97,716000,5.72059741247363,6.15559262461295,5.72059741247363,6.14328143936372,1744754.83596111,0.0,1.0
2000-11-15,13.63,14.25,13.63,14.25,371700,5.59338183156497,5.8478129933823,5.59338183156497,5.8478129933823,905761.693473108,0.0,1.0
2000-11-16,13.81,13.94,13.56,13.72,685800,5.66724894306032,5.72059741247363,5.56465573265011,5.63031538731264,1671163.22137169,0.0,1.0
2000-11-17,14.0,14.0,13.56,13.94,762700,5.74521978297209,5.74521978297209,5.56465573265011,5.72059741247363,1858553.7896474,0.0,1.0
2000-11-20,13.63,14.06,13.5,14.0,439100,5.59338183156497,5.76984215347054,5.54003336215165,5.74521978297209,1070002.58166274,0.0,1.0
2000-11-21,13.81,13.81,13.38,13.53,341900,5.66724894306032,5.66724894306032,5.49078862115475,5.55234454740088,833144.802255733,0.0,1.0
2000-11-22,13.94,14.0,13.5,13.69,702300,5.72059741247363,5.74521978297209,5.54003336215165,5.61800420206342,1711370.56046856,0.0,1.0
2000-11-24,14.31,14.31,13.94,13.94,500000,5.87243536388075,5.87243536388075,5.72059741247363,5.72059741247363,1218404.21505664,0.0,1.0
2000-11-27,14.06,14.25,14.0,14.13,651200,5.76984215347054,5.8478129933823,5.74521978297209,5.7985682523854,1586849.64968977,0.0,1.0
2000-11-28,14.25,14.38,14.0,14.13,570900,5.8478129933823,5.90116146279561,5.74521978297209,5.7985682523854,1391173.93275168,0.0,1.0
2000-11-29,14.81,14.94,14.19,14.25,790800,6.07762178470119,6.1309702541145,5.82319062288385,5.8478129933823,1927028.10653358,0.0,1.0
2000-11-30,15.25,15.44,14.81,14.88,1570300,6.25818583502317,6.33615667493493,6.07762178470119,6.10634788361605,3826520.27780689,0.0,1.0
2000-12-01,15.25,15.63,14.88,15.06,831000,6.25818583502317,6.41412751484669,6.10634788361605,6.1802149951114,2024987.80542414,0.0,1.0
2000-12-04,14.75,15.25,14.75,15.0,514600,6.05299941420273,6.25818583502317,6.05299941420273,6.15559262461295,1253981.6181363,0.0,1.0
2000-12-05,15.56,15.56,15.13,15.5,1097200,6.38540141593183,6.38540141593183,6.20894109402626,6.36077904543338,2673666.2095203,0.0,1.0
2000-12-06,15.19,15.94,14.81,15.44,1289900,6.23356346452471,6.54134309575536,6.07762178470119,6.33615667493493,3143239.19400313,0.0,1.0
2000-12-07,15.5,15.56,15.25,15.31,453500,6.36077904543338,6.38540141593183,6.25818583502317,6.28280820552162,1105092.62305638,0.0,1.0
2000-12-08,15.75,15.94,15.38,15.44,989700,6.4633722558436,6.54134309575536,6.31153430443648,6.33615667493493,2411709.30328312,0.0,1.0
2000-12-11,15.69,15.75,15.25,15.63,743000,6.43874988534515,6.4633722558436,6.25818583502317,6.41412751484669,1810548.66357417,0.0,1.0
2000-12-12,15.63,15.75,15.19,15.63,550000,6.41412751484669,6.4633722558436,6.23356346452471,6.41412751484669,1340244.63656231,0.0,1.0
2000-12-13,15.13,15.81,15.06,15.5,667700,6.29101566235443,6.57375793931418,6.26190983972622,6.44486072481783,1605829.89173789,0.2,1.0
2000-12-14,14.81,14.88,14.38,14.53,567200,6.1579604731969,6.18706629582512,5.97916756276648,6.04153718268407,1364125.67709111,0.0,1.0
2000-12-15,14.69,14.92,14.5,14.81,1545100,6.10806477726283,6.20369819446981,6.02906325870055,6.1579604731969,3715991.86120146,0.0,1.0
2000-12-18,15.06,15.13,14.75,14.88,997000,6.26190983972622,6.29101566235443,6.13301262522987,6.18706629582512,2397802.00997855,0.0,1.0
2000-12-19,14.88,15.31,14.81,15.06,1268100,6.18706629582512,6.36585920625554,6.1579604731969,6.26190983972622,3049802.13525958,0.0,1.0
2000-12-20,15.06,15.25,14.75,14.88,622800,6.26190983972622,6.34091135828851,6.13301262522987,6.18706629582512,1497844.62569172,0.0,1.0
2000-12-21,15.5,15.5,14.88,14.94,802000,6.44486072481783,6.44486072481783,6.18706629582512,6.21201414379215,1928823.68305195,0.0,1.0
2000-12-22,15.75,15.75,15.23,15.5,1120300,6.54881009134715,6.54881009134715,6.33259540896616,6.44486072481783,2694340.61361983,0.0,1.0
2000-12-26,15.69,15.88,15.44,15.81,457700,6.52386224338011,6.60286376194239,6.41991287685079,6.57375793931418,1100776.30889386,0.0,1.0
2000-12-27,15.94,15.94,15.63,15.81,792300,6.62781160990943,6.62781160990943,6.49891439541307,6.57375793931418,1905495.01755868,0.0,1.0
2000-12-28,15.94,16.0,15.63,15.88,464900,6.62781160990943,6.65275945787647,6.49891439541307,6.60286376194239,1118092.43173423,0.0,1.0
2000-12-29,16.19,16.38,15.63,15.94,756300,6.73176097643875,6.81076249500103,6.49891439541307,6.62781160990943,1818914.40335685,0.0,1.0
2001-01-02,16.0,16.25,15.75,16.19,1049600,6.65275945787647,6.75670882440579,6.54881009134715,6.73176097643875,2524305.90739567,0.0,1.0
2001-01-03,17.59,18.0,16.13,16.44,1864400,7.31387742900294,7.48435439011103,6.70681312847171,6.83571034296807,4483913.8088305,0.0,1.0
2001-01-04,17.44,17.56,17.06,17.31,1030400,7.25150780908535,7.30140350501942,7.09350477196078,7.1974541384901,2478129.57982136,0.0,1.0
2001-01-05,16.69,17.44,16.63,17.44,338700,6.93965970949739,7.25150780908535,6.91471186153035,7.25150780908535,814579.278615582,0.0,1.0
2001-01-08,16.56,16.81,16.5,16.63,452200,6.88560603890214,6.98955540543146,6.86065819093511,6.91471186153035,1087548.71505747,0.0,1.0
2001-01-09,16.56,16.75,16.31,16.63,791000,6.88560603890214,6.96460755746443,6.78165667237282,6.91471186153035,1902368.49537917,0.0,1.0
2001-01-10,16.81,17.0,16.38,16.45,496100,6.98955540543146,7.06855692399375,6.81076249500103,6.83986831762924,1193128.96404249,0.0,1.0
2001-01-11,17.06,17.25,16.75,16.97,543700,7.09350477196078,7.17250629052307,6.96460755746443,7.05608300001023,1307607.7761538,0.0,1.0
2001-01-12,16.38,17.06,16.25,17.06,348400,6.81076249500103,7.09350477196078,6.75670882440579,7.09350477196078,837907.944108854,0.0,1.0
2001-01-16,16.75,17.0,16.13,16.25,332400,6.96460755746443,7.06855692399375,6.70681312847171,6.75670882440579,799427.67113026,0.0,1.0
2001-01-17,17.06,17.38,16.69,16.81,587600,7.09350477196078,7.22655996111831,6.93965970949739,6.98955540543146,1413188.02513881,0.0,1.0
2001-01-18,15.38,17.0,15.19,16.94,1581200,6.39496502888375,7.06855692399375,6.31596351032147,7.04360907602671,3802812.97710941,0.0,1.0
2001-01-19,15.56,16.0,14.81,15.44,1297400,6.46980857278486,6.65275945787647,6.1579604731969,6.41991287685079,3120269.13515163,0.0,1.0
2001-01-22,15.5,15.69,15.38,15.56,685000,6.44486072481783,6.52386224338011,6.39496502888375,6.46980857278486,1647436.68689599,0.0,1.0
2001-01-23,15.88,16.0,15.38,15.5,938200,6.60286376194239,6.65275945787647,6.39496502888375,6.44486072481783,2256387.00678222,0.0,1.0
2001-01-24,15.88,16.19,15.63,15.81,577600,6.60286376194239,6.73176097643875,6.49891439541307,6.57375793931418,1389137.85452719,0.0,1.0
2001-01-25,15.63,16.0,15.44,15.94,602400,6.49891439541307,6.65275945787647,6.41991287685079,6.62781160990943,1448782.27764401,0.0,1.0
2001-01-26,15.63,15.75,15.38,15.63,485800,6.49891439541307,6.54881009134715,6.39496502888375,6.49891439541307,1168357.28831252,0.0,1.0
2001-01-29,15.61,16.0,15.44,15.63,533900,6.49059844609073,6.65275945787647,6.41991287685079,6.49891439541307,1284038.60895441,0.0,1.0
2001-01-30,15.63,15.81,15.31,15.56,588200,6.49891439541307,6.57375793931418,6.36585920625554,6.46980857278486,1414631.03537551,0.0,1.0
2001-01-31,15.44,15.67,15.25,15.63,606000,6.41991287685079,6.51554629405777,6.34091135828851,6.49891439541307,1457440.33906419,0.0,1.0
2001-02-01,14.75,15.44,14.69,15.41,867100,6.13301262522987,6.41991287685079,6.10806477726283,6.40743895286727,2085390.2937336,0.0,1.0
2001-02-02,15.0,15.06,14.81,14.81,787900,6.23696199175919,6.26190983972622,6.1579604731969,6.1579604731969,1894912.94248957,0.0,1.0
2001-02-05,15.13,15.13,14.88,14.97,252600,6.29101566235443,6.29101566235443,6.18706629582512,6.22448806777567,607507.309649531,0.0,1.0
2001-02-06,14.69,15.13,14.63,15.06,487600,6.10806477726283,6.29101566235443,6.0831169292958,6.26190983972622,1172686.31902261,0.0,1.0
2001-02-07,14.81,15.0,14.13,14.81,489700,6.1579604731969,6.23696199175919,5.87521819623716,6.1579604731969,1177736.85485105,0.0,1.0
2001-02-08,15.0,15.06,14.75,14.88,570100,6.23696199175919,6.26190983972622,6.13301262522987,6.18706629582512,1371100.22656848,0.0,1.0
2001-02-09,14.81,15.06,14.81,14.88,610600,6.1579604731969,6.26190983972622,6.1579604731969,6.18706629582512,1468503.41754554,0.0,1.0
2001-02-12,15.06,15.06,14.81,14.94,493300,6.26190983972622,6.26190983972622,6.1579604731969,6.21201414379215,1186394.91627123,0.0,1.0
2001-02-13,14.88,15.06,14.75,14.94,436800,6.18706629582512,6.26190983972622,6.13301262522987,6.21201414379215,1050511.45231558,0.0,1.0
2001-02-14,15.19,15.19,14.88,14.94,1365800,6.31596351032147,6.31596351032147,6.18706629582512,6.21201414379215,3284772.30213511,0.0,1.0
2001-02-15,15.31,15.31,14.94,15.06,694800,6.36585920625554,6.36585920625554,6.21201414379215,6.26190983972622,1671005.85409538,0.0,1.0
2001-02-16,15.5,15.75,15.19,15.19,972000,6.44486072481783,6.54881009134715,6.31596351032147,6.31596351032147,2337676.5834495,0.0,1.0
2001-02-20,15.06,15.56,15.0,15.38,1024400,6.26190983972622,6.46980857278486,6.23696199175919,6.39496502888375,2463699.47745439,0.0,1.0
2001-02-21,14.88,15.25,14.88,15.19,766800,6.18706629582512,6.34091135828851,6.18706629582512,6.31596351032147,1844167.08249905,0.0,1.0
2001-02-22,15.0,15.06,14.69,15.0,670900,6.23696199175919,6.26190983972622,6.10806477726283,6.23696199175919,1613525.94633361,0.0,1.0
2001-02-23,15.0,15.06,14.63,14.88,338100,6.23696199175919,6.26190983972622,6.0831169292958,6.18706629582512,813136.268378884,0.0,1.0
2001-02-26,15.5,15.5,14.88,14.88,423200,6.44486072481783,6.44486072481783,6.18706629582512,6.18706629582512,1017803.22028377,0.0,1.0
2001-02-27,15.31,15.69,15.06,15.44,488700,6.36585920625554,6.52386224338011,6.26190983972622,6.41991287685079,1175331.83778989,0.0,1.0
2001-02-28,14.94,15.5,14.81,15.31,649500,6.21201414379215,6.44486072481783,6.1579604731969,6.36585920625554,1562058.58122474,0.0,1.0
2001-03-01,15.25,15.25,14.56,14.94,651600,6.34091135828851,6.34091135828851,6.05401110666759,6.21201414379215,1567109.11705318,0.0,1.0
2001-03-02,15.31,15.94,15.06,15.25,418100,6.36585920625554,6.62781160990943,6.26190983972622,6.34091135828851,1005537.63327185,0.0,1.0
2001-03-05,15.19,15.44,15.0,15.19,308800,6.31596351032147,6.41991287685079,6.23696199175919,6.31596351032147,742669.268486837,0.0,1.0
2001-03-06,15.19,15.38,15.06,15.19,206800,6.31596351032147,6.39496502888375,6.26190983972622,6.31596351032147,497357.528248309,0.0,1.0
2001-03-07,15.5,15.56,15.13,15.19,578700,6.44486072481783,6.46980857278486,6.29101566235443,6.31596351032147,1391783.37329447,0.0,1.0
2001-03-08,15.38,15.69,15.19,15.63,327200,6.39496502888375,6.52386224338011,6.31596351032147,6.49891439541307,786921.582412219,0.0,1.0
2001-03-09,15.0,15.31,14.88,15.25,326700,6.23696199175919,6.36585920625554,6.18706629582512,6.34091135828851,785719.073881637,0.0,1.0
2001-03-12,14.5,15.0,14.5,15.0,307000,6.02906325870055,6.23696199175919,6.02906325870055,6.23696199175919,738340.237776745,0.0,1.0
2001-03-13,14.98,15.0,14.25,14.56,512300,6.22864604243684,6.23696199175919,5.92511389217123,6.05401110666759,1232090.24043331,0.0,1.0
2001-03-14,14.31,14.63,13.88,14.5,526000,6.03322123336172,6.16813603382823,5.85192947023485,6.11332689613871,1247602.18610547,0.2,1.0
2001-03-15,14.56,14.75,14.13,14.19,299000,6.13862342122618,6.21872908400317,5.95733165809931,5.98262818318678,709188.314915465,0.0,1.0
2001-03-16,14.44,14.75,14.06,14.5,1040300,6.08803037105124,6.21872908400317,5.92781904549726,6.11332689613871,2467453.52510554,0.0,1.0
2001-03-19,14.5,14.56,14.25,14.25,309100,6.11332689613871,6.13862342122618,6.00792470827425,6.00792470827425,733144.174382509,0.0,1.0
2001-03-20,13.94,14.44,13.94,14.44,306700,5.87722599532232,6.08803037105124,5.87722599532232,6.08803037105124,727451.692924993,0.0,1.0
2001-03-21,13.5,14.06,13.25,13.94,507700,5.69171814468087,5.92781904549726,5.58631595681641,5.87722599532232,1204197.01499191,0.0,1.0
2001-03-22,12.94,13.44,12.63,13.38,781600,5.45561724386448,5.6664216195934,5.32491853091255,5.64112509450593,1853851.46133086,0.0,1.0
2001-03-23,13.73,14.0,13.0,13.25,836400,5.78868815751617,5.90252252040979,5.48091376895195,5.58631595681641,1983829.78794413,0.0,1.0
2001-03-26,14.31,14.38,13.94,14.25,620800,6.03322123336172,6.06273384596377,5.87722599532232,6.00792470827425,1472455.20367733,0.0,1.0
2001-03-27,14.31,14.5,13.88,14.19,529800,6.03322123336172,6.11332689613871,5.85192947023485,5.98262818318678,1256615.28174653,0.0,1.0
2001-03-28,14.19,14.31,14.06,14.31,327400,5.98262818318678,6.03322123336172,5.92781904549726,6.03322123336172,776549.345496064,0.0,1.0
2001-03-29,13.89,14.19,13.88,14.16,333900,5.85614555774943,5.98262818318678,5.85192947023485,5.96997992064304,791966.482776835,0.0,1.0
2001-03-30,14.25,14.31,13.94,13.94,622700,6.00792470827425,6.03322123336172,5.87722599532232,5.87722599532232,1476961.75149786,0.0,1.0
2001-04-02,14.56,14.63,14.19,14.25,711500,6.13862342122618,6.16813603382823,5.98262818318678,6.00792470827425,1687583.56542593,0.0,1.0
2001-04-03,14.31,14.63,14.22,14.5,539300,6.03322123336172,6.16813603382823,5.99527644573052,6.11332689613871,1279148.0208492,0.0,1.0
2001-04-04,14.0,14.38,13.88,14.25,867700,5.90252252040979,6.06273384596377,5.85192947023485,6.00792470827425,2058069.23361923,0.0,1.0
2001-04-05,14.5,14.56,13.94,14.13,667300,6.11332689613871,6.13862342122618,5.87722599532232,5.95733165809931,1582747.03191669,0.0,1.0
2001-04-06,14.06,14.69,14.0,14.31,621900,5.92781904549726,6.1934325589157,5.90252252040979,6.03322123336172,1475064.25767869,0.0,1.0
2001-04-09,14.57,14.6,14.16,14.19,355500,6.14283950874076,6.15548777128449,5.96997992064304,5.98262818318678,843198.815894474,0.0,1.0
2001-04-10,14.5,14.72,14.41,14.42,354600,6.11332689613871,6.20608082145944,6.07538210850751,6.07959819602208,841064.135347906,0.0,1.0
2001-04-11,14.49,14.65,14.28,14.5,346300,6.10911080862413,6.17656820885739,6.02057297081799,6.11332689613871,821377.636973998,0.0,1.0
2001-04-12,14.24,14.5,14.11,14.28,430400,6.00370862075967,6.11332689613871,5.94889948307015,6.02057297081799,1020851.67471444,0.0,1.0
2001-04-16,14.13,14.36,13.85,14.21,412300,5.95733165809931,6.05430167093461,5.83928120769111,5.99106035821594,977920.877055672,0.0,1.0
2001-04-17,14.07,14.15,13.89,13.9,502800,5.93203513301184,5.96576383312847,5.85614555774943,5.86036164526401,1192574.86534948,0.0,1.0
2001-04-18,14.41,14.48,13.96,14.04,975100,6.07538210850751,6.10489472110955,5.88565817035148,5.9193868704681,2312807.77884304,0.0,1.0
2001-04-19,14.17,14.32,14.1,14.3,732300,5.97419600815762,6.0374373208763,5.94468339555557,6.02900514584714,1736918.4047244,0.0,1.0
2001-04-20,14.04,14.1,13.93,13.94,1477800,5.9193868704681,5.94468339555557,5.87300990780774,5.87722599532232,3505145.45746513,0.0,1.0
2001-04-23,13.99,14.1,13.95,14.08,1577200,5.89830643289521,5.94468339555557,5.8814420828369,5.93625122052642,3740909.06449723,0.0,1.0
2001-04-24,14.34,14.38,13.98,14.0,1078100,6.04586949590546,6.06273384596377,5.89409034538063,5.90252252040979,2557110.10806141,0.0,1.0
2001-04-25,14.32,14.47,14.06,14.07,361100,6.0374373208763,6.10067863359498,5.92781904549726,5.93203513301184,856481.272628676,0.0,1.0
2001-04-26,14.41,14.49,14.3,14.4,583400,6.07538210850751,6.10911080862413,6.02900514584714,6.07116602099293,1383747.36763104,0.0,1.0
2001-04-27,14.99,15.06,14.38,14.38,1160100,6.31991518435305,6.3494277969551,6.06273384596377,6.06273384596377,2751603.22452653,0.0,1.0
2001-04-30,15.07,15.27,14.7,14.99,1223400,6.35364388446968,6.43796563476125,6.19764864643028,6.31991518435305,2901742.42296849,0.0,1.0
2001-05-01,15.02,15.1,14.87,14.97,1049200,6.33256344689679,6.36629214701342,6.26932213417811,6.3114830093239,2488563.14384383,0.0,1.0
2001-05-02,14.91,15.15,14.88,14.94,357600,6.28618648423643,6.38737258458631,6.27353822169269,6.29883474678016,848179.737169799,0.0,1.0
2001-05-03,14.93,14.95,14.66,14.94,398900,6.29461865926558,6.30305083429474,6.18078429637197,6.29883474678016,946137.855584545,0.0,1.0
2001-05-04,15.12,15.12,14.62,14.9,394000,6.37472432204257,6.37472432204257,6.16391994631365,6.28197039672185,934515.705942118,0.0,1.0
2001-05-07,14.94,15.11,14.86,15.11,368700,6.29883474678016,6.37050823452799,6.26510604666353,6.37050823452799,874507.463910809,0.0,1.0
2001-05-08,14.9,15.1,14.73,15.0,855700,6.28197039672185,6.36629214701342,6.21029690897401,6.32413127186763,2029606.82633165,0.0,1.0
2001-05-09,14.67,14.84,14.58,14.74,325200,6.18500038388654,6.25667387163438,6.14705559625534,6.21451299648859,771331.237493342,0.0,1.0
2001-05-10,14.67,14.95,14.55,14.94,657100,6.18500038388654,6.30305083429474,6.1344073337116,6.29883474678016,1558553.98572225,0.0,1.0
2001-05-11,14.52,14.8,14.46,14.74,442000,6.12175907116787,6.23980952157606,6.0964625460804,6.21451299648859,1048365.33509243,0.0,1.0
2001-05-14,14.7,14.72,14.4,14.51,654000,6.19764864643028,6.20608082145944,6.07116602099293,6.11754298365329,1551201.19717296,0.0,1.0
2001-05-15,14.74,14.94,14.67,14.75,534700,6.21451299648859,6.29883474678016,6.18500038388654,6.21872908400317,1268237.43138896,0.0,1.0
2001-05-16,14.9,15.0,14.7,14.72,741600,6.28197039672185,6.32413127186763,6.19764864643028,6.20608082145944,1758976.77037227,0.0,1.0
2001-05-17,14.83,14.97,14.74,14.85,866400,6.2524577841198,6.3114830093239,6.21451299648859,6.26088995914896,2054985.80616307,0.0,1.0
2001-05-18,14.9,14.94,14.73,14.85,900600,6.28197039672185,6.29883474678016,6.21029690897401,6.26088995914896,2136103.66693267,0.0,1.0
2001-05-21,14.95,15.0,14.73,14.9,294000,6.30305083429474,6.32413127186763,6.21029690897401,6.28197039672185,697328.978545641,0.0,1.0
2001-05-22,15.2,15.2,14.81,14.94,481700,6.4084530221592,6.4084530221592,6.24402560909064,6.29883474678016,1142528.46586883,0.0,1.0
2001-05-23,15.19,15.3,15.11,15.17,943900,6.40423693464462,6.45061389730498,6.37050823452799,6.39580475961546,2238805.51989534,0.0,1.0
2001-05-24,15.23,15.36,15.15,15.18,509800,6.42110128470294,6.47591042239246,6.38737258458631,6.40002084713004,1209177.93626724,0.0,1.0
2001-05-25,14.93,15.24,14.52,15.21,551300,6.29461865926558,6.42531737221751,6.12175907116787,6.41266910967378,1307610.42813678,0.0,1.0
2001-05-29,14.85,15.0,14.8,14.98,581200,6.26088995914896,6.32413127186763,6.23980952157606,6.31569909683848,1378529.25962832,0.0,1.0
2001-05-30,14.8,15.07,14.55,14.84,732500,6.23980952157606,6.35364388446968,6.1344073337116,6.25667387163438,1737392.77817919,0.0,1.0
2001-05-31,14.98,15.0,14.78,14.81,412300,6.31569909683848,6.32413127186763,6.23137734654691,6.24402560909064,977920.877055672,0.0,1.0
2001-06-01,15.48,15.54,14.95,14.98,811700,6.5265034725674,6.55179999765487,6.30305083429474,6.31569909683848,1925244.6662772,0.0,1.0
2001-06-04,15.39,15.47,15.16,15.47,391800,6.48855868493619,6.52228738505282,6.39158867210089,6.52228738505282,929297.597939395,0.0,1.0
2001-06-05,15.58,15.62,15.36,15.36,457200,6.56866434771318,6.58552869777149,6.47591042239246,6.47591042239246,1084417.71765669,0.0,1.0
2001-06-06,15.45,15.61,14.5,15.59,528400,6.51385521002366,6.58131261025692,6.11332689613871,6.57288043522776,1253294.66756298,0.0,1.0
2001-06-07,15.75,15.81,15.38,15.49,538300,6.64033783546101,6.66563436054848,6.48434259742161,6.53071956008197,1276776.15357523,0.0,1.0
2001-06-08,15.32,15.7,15.28,15.52,371400,6.45904607233414,6.61925739788812,6.44218172227583,6.54336782262571,880911.505550514,0.0,1.0
2001-06-11,15.26,15.51,15.25,15.51,439700,6.43374954724667,6.53915173511113,6.42953345973209,6.53915173511113,1042910.04036231,0.0,1.0
2001-06-12,15.35,15.4,15.05,15.24,643900,6.47169433487788,6.49277477245077,6.34521170944052,6.42531737221751,1527245.33770591,0.0,1.0
2001-06-13,15.2,15.38,15.06,15.38,353700,6.49277477245077,6.56966289475611,6.43297289954662,6.56966289475611,828034.267076644,0.2,1.0
2001-06-14,14.92,15.2,14.84,15.1,388700,6.37317102664246,6.49277477245077,6.33899852784009,6.4500591489478,909971.500177246,0.0,1.0
2001-06-15,14.93,15.15,14.85,14.94,1335300,6.37744258899276,6.47141696069929,6.34327009019039,6.38171415134306,3126022.49597807,0.0,1.0
2001-06-18,15.06,15.07,14.67,14.98,507600,6.43297289954662,6.43724446189691,6.26638196788505,6.39880040074424,1188323.986339,0.0,1.0
2001-06-19,15.24,15.27,14.93,15.05,556600,6.50986102185195,6.52267570890284,6.37744258899276,6.42870133719632,1303036.11267984,0.0,1.0
2001-06-20,15.4,15.46,15.0,15.23,441500,6.5782060194567,6.60383539355848,6.40734352544484,6.50558945950166,1033579.66896901,0.0,1.0
2001-06-21,15.89,15.89,15.25,15.33,778400,6.78751257462123,6.78751257462123,6.51413258420225,6.54830508300462,1822284.06415737,0.0,1.0
2001-06-22,15.82,16.0,15.56,15.83,962000,6.75761163816915,6.83449976047449,6.64655101706144,6.76188320051945,2252103.37836509,0.0,1.0
2001-06-25,15.8,16.0,15.69,15.79,675700,6.74906851346856,6.83449976047449,6.7020813276153,6.74479695111827,1581856.81160217,0.0,1.0
2001-06-26,15.86,15.95,15.61,15.73,677500,6.77469788757034,6.81314194872301,6.66790882881293,6.71916757701649,1586070.72644735,0.0,1.0
2001-06-27,15.9,16.29,15.79,15.85,1081900,6.79178413697153,6.95837506863309,6.74479695111827,6.77042632522004,2532796.92832972,0.0,1.0
2001-06-28,15.93,16.12,15.86,15.97,529600,6.80459882402242,6.88575850867805,6.77469788757034,6.8216850734236,1239827.39000224,0.0,1.0
2001-06-29,16.35,17.0,15.7,15.93,680900,6.98400444273487,7.26165599550415,6.7063528899656,6.80459882402242,1594030.34337712,0.0,1.0
2001-07-02,16.19,16.23,15.76,16.17,1099700,6.91565944513013,6.93274569453131,6.73198226406738,6.90711632042953,2574467.86402088,0.0,1.0
2001-07-03,16.17,16.25,16.08,16.17,290200,6.90711632042953,6.94128881923191,6.86867225927686,6.90711632042953,679376.715594126,0.0,1.0
2001-07-05,16.38,16.39,16.08,16.08,787500,6.99681912978576,7.00109069213606,6.86867225927686,6.86867225927686,1843587.74476352,0.0,1.0
2001-07-06,16.14,16.38,16.0,16.23,679200,6.89430163337865,6.99681912978576,6.83449976047449,6.93274569453131,1590050.53491223,0.0,1.0
2001-07-09,15.98,16.25,15.9,16.13,430000,6.8259566357739,6.94128881923191,6.79178413697153,6.89003007102835,1006657.43523595,0.0,1.0
2001-07-10,15.38,15.99,15.35,15.99,721900,6.56966289475611,6.8302281981242,6.55684820770522,6.8302281981242,1690013.95929497,0.0,1.0
2001-07-11,15.43,15.69,15.15,15.39,630300,6.59102070650759,6.7020813276153,6.47141696069929,6.5739344571064,1475572.51495168,0.0,1.0
2001-07-12,16.6,16.8,15.5,15.61,2902000,7.09079350149229,7.17622474849822,6.62092164295967,6.66790882881293,6793767.15594125,0.0,1.0
2001-07-13,16.38,16.74,16.05,16.55,1844200,6.99681912978576,7.15059537439644,6.85585757222598,7.0694356897408,4317389.86526081,0.0,1.0
2001-07-16,16.14,16.44,15.91,16.39,924400,6.89430163337865,7.02244850388754,6.79605569932182,7.00109069213606,2164079.37937701,0.0,1.0
2001-07-17,16.33,16.37,15.91,16.07,949300,6.97546131803428,6.99254756743547,6.79605569932182,6.86440069692657,2222371.86806859,0.0,1.0
2001-07-18,17.24,17.29,16.27,16.28,2127400,7.36417349191127,7.38553130366275,6.9498319439325,6.9541035062828,4980379.13423481,0.0,1.0
2001-07-19,17.46,17.59,17.12,17.22,1759600,7.45814786361779,7.51367817417165,7.31291474370771,7.35563036721067,4119335.86753764,0.0,1.0
2001-07-20,17.42,17.72,17.35,17.36,818600,7.44106161421661,7.5692084847255,7.41116067776453,7.41543224011482,1916394.82903291,0.0,1.0
2001-07-23,17.37,17.57,17.21,17.41,1207000,7.41970380246512,7.50513504947105,7.35135880486038,7.43679005186631,2825664.0100693,0.0,1.0
2001-07-24,17.27,17.48,17.05,17.35,1016300,7.37698817896216,7.46669098831838,7.28301380725563,7.41116067776453,2379223.14286116,0.0,1.0
2001-07-25,17.35,17.45,17.11,17.29,622100,7.41116067776453,7.45387630126749,7.30864318135741,7.38553130366275,1456375.79176811,0.0,1.0
2001-07-26,18.03,18.1,17.22,17.29,1350200,7.70162691758469,7.73152785403677,7.35563036721067,7.38553130366275,3160904.3466409,0.0,1.0
2001-07-27,18.32,18.37,17.9,18.02,1515300,7.82550222574329,7.84686003749478,7.64609660703084,7.6973553552344,3547413.98049545,0.0,1.0
2001-07-30,18.46,18.49,17.96,18.31,1451400,7.88530409864745,7.89811878569834,7.67172598113262,7.821230663393,3397820.00349178,0.0,1.0
2001-07-31,18.31,18.67,18.15,18.35,1050800,7.821230663393,7.97500690800367,7.75288566578825,7.83831691279418,2459989.84406033,0.0,1.0
2001-08-01,18.7,18.7,18.25,18.28,698300,7.98782159505456,7.98782159505456,7.79560128929122,7.80841597634211,1634764.85354713,0.0,1.0
2001-08-02,18.61,18.8,18.41,18.79,382700,7.94937753390189,8.03053721855753,7.86394628689596,8.02626565620723,895925.11736,0.0,1.0
2001-08-03,18.76,18.78,18.25,18.51,520000,8.01345096915634,8.02199409385694,7.79560128929122,7.90666191039893,1217353.17749464,0.0,1.0
2001-08-06,18.6,18.74,18.56,18.66,426700,7.9451059715516,8.00490784445575,7.92801972215041,7.97073534565338,998931.924686469,0.0,1.0
2001-08-07,18.74,18.8,18.4,18.44,1236800,8.00490784445575,8.03053721855753,7.85967472454567,7.87676097394685,2895427.71139495,0.0,1.0
2001-08-08,18.8,19.15,18.62,18.66,1399900,8.03053721855753,8.18004190081791,7.95364909625219,7.97073534565338,3277255.21764375,0.0,1.0
2001-08-09,18.82,18.96,18.59,18.79,700400,8.03908034325812,8.09888221616227,7.9408344092013,8.02626565620723,1639681.08753317,0.0,1.0
2001-08-10,18.9,18.99,18.55,18.81,612100,8.07325284206049,8.11169690321316,7.92374815980012,8.03480878090783,1432965.15373937,0.0,1.0
2001-08-13,19.02,19.07,18.71,18.75,461400,8.12451159026405,8.14586940201554,7.99209315740486,8.00917940680605,1080166.83864621,0.0,1.0
2001-08-14,18.97,19.13,18.86,19.0,438600,8.10315377851257,8.17149877611732,8.05616659265931,8.11596846556346,1026790.58394067,0.0,1.0
2001-08-15,18.96,19.15,18.81,18.82,736300,8.09888221616227,8.18004190081791,8.03480878090783,8.03908034325812,1723725.27805636,0.0,1.0
2001-08-16,18.69,18.93,18.52,18.92,1465300,7.98355003270427,8.08606752911138,7.91093347274923,8.08179596676109,3430360.79035173,0.0,1.0
2001-08-17,18.52,18.77,18.44,18.6,1008900,7.91093347274923,8.01772253150664,7.87676097394685,7.9451059715516,2361899.27071989,0.0,1.0
2001-08-20,19.09,19.2,18.29,18.39,976600,8.15441252671613,8.20139971256939,7.8126875386924,7.85540316219537,2286282.90988705,0.0,1.0
2001-08-21,19.04,19.28,18.97,19.14,1193200,8.13305471496465,8.23557221137176,8.10315377851257,8.17577033846761,2793357.32958963,0.0,1.0
2001-08-22,19.14,19.15,18.8,19.02,578000,8.17577033846761,8.18004190081791,8.03053721855753,8.12451159026405,1353134.87806135,0.0,1.0
2001-08-23,19.05,19.2,18.93,19.0,330000,8.13732627731494,8.20139971256939,8.08606752911138,8.11596846556346,772551.054948524,0.0,1.0
2001-08-24,18.92,19.08,18.73,19.02,716400,8.08179596676109,8.15014096436583,8.00063628210545,8.12451159026405,1677138.10837916,0.0,1.0
2001-08-27,18.45,18.9,18.35,18.83,580000,7.88103253629715,8.07325284206049,7.83831691279418,8.04335190560842,1357817.0056671,0.0,1.0
2001-08-28,18.28,18.79,17.92,18.54,867000,7.80841597634211,8.02626565620723,7.65463973173143,7.91947659744982,2029702.31709203,0.0,1.0
2001-08-29,18.11,18.25,18.01,18.21,908300,7.73579941638707,7.79560128929122,7.6930837928841,7.77851503989003,2126388.25215074,0.0,1.0
2001-08-30,18.26,18.5,17.93,18.5,952800,7.79987285164152,7.90239034804863,7.65891129408173,7.90239034804863,2230565.59137864,0.0,1.0
2001-08-31,18.18,18.49,18.03,18.2,1294000,7.76570035283914,7.89811878569834,7.70162691758469,7.77424347753974,3029336.56091936,0.0,1.0
2001-09-04,17.99,18.32,17.8,18.12,908800,7.68454066818351,7.82550222574329,7.60338098352787,7.74007097873736,2127558.78405218,0.0,1.0
2001-09-05,17.78,18.1,17.43,17.91,1220400,7.59483785882728,7.73152785403677,7.4453331765669,7.65036816938114,2857034.26502781,0.0,1.0
2001-09-06,17.5,17.79,17.32,17.77,963000,7.47523411301898,7.59910942117758,7.39834599071364,7.59056629647698,2254444.44216796,0.0,1.0
2001-09-07,17.42,17.69,17.25,17.4,879600,7.44106161421661,7.55639379767461,7.36844505426156,7.43251848951601,2059199.72100824,0.0,1.0
2001-09-10,17.39,17.59,17.04,17.31,990400,7.42824692716571,7.51367817417165,7.27874224490533,7.39407442836334,2318589.59036672,0.0,1.0
2001-09-17,16.85,17.18,16.22,16.92,897700,7.1975825602497,7.33854411780949,6.92847413218102,7.22748349670178,2101572.97584027,0.0,1.0
2001-09-18,17.43,17.43,16.5,16.63,1277600,7.4453331765669,7.4453331765669,7.04807787798932,7.10360818854318,2990943.11455222,0.0,1.0
2001-09-19,17.73,18.01,17.09,18.01,979900,7.5734800470758,7.6930837928841,7.30010005665682,7.6930837928841,2294008.42043654,0.0,1.0
2001-09-20,17.0,17.64,16.8,17.64,1153900,7.26165599550415,7.53503598592313,7.17622474849822,7.53503598592313,2701353.52213667,0.0,1.0
2001-09-21,16.02,16.8,15.59,16.8,1567600,6.84304288517509,7.17622474849822,6.65936570411233,7.17622474849822,3669851.61738577,0.0,1.0
2001-09-24,17.07,17.14,16.2,16.2,675500,7.29155693195623,7.3214578684083,6.91993100748042,6.91993100748042,1581388.5988416,0.0,1.0
2001-09-25,17.37,17.47,16.8,17.05,509100,7.41970380246512,7.46241942596809,7.17622474849822,7.28301380725563,1191835.58204331,0.0,1.0
2001-09-26,17.01,17.77,16.68,17.74,711800,7.26592755785445,7.59056629647698,7.12496600029466,7.57775160942609,1666369.21488594,0.0,1.0
2001-09-27,17.21,17.39,16.81,17.11,814000,7.35135880486038,7.42824692716571,7.18049631084851,7.30864318135741,1905625.93553969,0.0,1.0
2001-09-28,17.31,17.62,16.89,17.1,1425000,7.39407442836334,7.52649286122254,7.21466880965089,7.30437161900711,3336015.9190959,0.0,1.0
2001-10-01,17.07,17.3,16.88,17.27,1179000,7.29155693195623,7.38980286601305,7.21039724730059,7.37698817896216,2760114.22358881,0.0,1.0
2001-10-02,17.44,17.47,16.78,17.1,1104700,7.4496047389172,7.46241942596809,7.16768162379763,7.30437161900711,2586173.18303525,0.0,1.0
2001-10-03,17.11,17.49,16.93,17.49,563000,7.30864318135741,7.47096255066868,7.23175505905207,7.47096255066868,1318018.92101824,0.0,1.0
2001-10-04,16.81,17.31,16.6,17.31,922300,7.18049631084851,7.39407442836334,7.09079350149229,7.39407442836334,2159163.14539098,0.0,1.0
2001-10-05,16.02,16.85,15.82,16.85,1241100,6.84304288517509,7.1975825602497,6.75761163816915,7.1975825602497,2905494.28574731,0.0,1.0
2001-10-08,15.31,16.16,14.9,16.16,1058800,6.53976195830403,6.90284475807924,6.36462790194187,6.90284475807924,2478718.35448332,0.0,1.0
2001-10-09,15.09,15.42,14.86,15.34,1218600,6.44578758659751,6.58674914415729,6.34754165254069,6.55257664535492,2852820.35018264,0.0,1.0
2001-10-10,15.11,15.27,14.86,15.02,1179400,6.4543307112981,6.52267570890284,6.34754165254069,6.41588665014543,2761050.64910996,0.0,1.0
2001-10-11,15.17,15.43,15.0,15.18,1255500,6.47996008539988,6.59102070650759,6.40734352544484,6.48423164775017,2939205.6045087,0.0,1.0
2001-10-12,14.83,15.16,14.51,15.16,871900,6.3347269654898,6.47568852304958,6.19803697028031,6.47568852304958,2041173.52972611,0.0,1.0
2001-10-15,14.83,14.99,14.56,14.62,612600,6.3347269654898,6.40307196309454,6.21939478203179,6.24502415613357,1434135.6856408,0.0,1.0
2001-10-16,15.25,15.39,14.9,14.9,1328500,6.51413258420225,6.5739344571064,6.36462790194187,6.36462790194187,3110103.26211853,0.0,1.0
2001-10-17,15.21,15.52,15.1,15.33,980700,6.49704633480107,6.62946476766026,6.4500591489478,6.54830508300462,2295881.27147884,0.0,1.0
2001-10-18,15.27,15.68,15.1,15.37,790000,6.52267570890284,6.697809765265,6.4500591489478,6.56539133240581,1849440.40427071,0.0,1.0
2001-10-19,15.37,15.49,15.2,15.23,671000,6.56539133240581,6.61665008060937,6.49277477245077,6.50558945950166,1570853.81172866,0.0,1.0
2001-10-22,15.76,15.77,15.36,15.36,507500,6.73198226406738,6.73625382641767,6.56111977005551,6.56111977005551,1188089.87995871,0.0,1.0
2001-10-23,15.74,15.9,15.51,15.9,409300,6.72343913936678,6.79178413697153,6.62519320530996,6.79178413697153,958197.414516457,0.0,1.0
2001-10-24,15.95,16.15,15.68,15.75,935000,6.81314194872301,6.89857319572894,6.697809765265,6.72771070171708,2188894.65568748,0.0,1.0
2001-10-25,16.16,16.3,15.59,15.91,504300,6.90284475807924,6.96264663098339,6.65936570411233,6.79605569932182,1180598.47578952,0.0,1.0
2001-10-26,16.17,16.43,15.9,15.9,270800,6.90711632042953,7.01817694153725,6.79178413697153,6.79178413697153,633960.077818364,0.0,1.0
2001-10-29,15.62,16.09,15.38,16.05,1164400,6.67218039116322,6.87294382162716,6.56966289475611,6.85585757222598,2725934.69206685,0.0,1.0
2001-10-30,15.58,15.8,15.25,15.8,484000,6.65509414176204,6.74906851346856,6.51413258420225,6.74906851346856,1133074.88059117,0.0,1.0
2001-10-31,15.43,15.71,15.36,15.51,668800,6.59102070650759,6.71062445231589,6.56111977005551,6.62519320530996,1565703.47136234,0.0,1.0
2001-11-01,15.76,15.91,15.21,15.41,1032400,6.73198226406738,6.79605569932182,6.49704633480107,6.582477581807,2416914.27008744,0.0,1.0
2001-11-02,16.01,16.25,15.7,15.75,1777100,6.83877132282479,6.94128881923191,6.7063528899656,6.72771070171708,4160304.48408794,0.0,1.0
2001-11-05,16.45,16.75,16.01,16.05,739000,7.02672006623784,7.15486693674673,6.83877132282479,6.85585757222598,1730046.15032412,0.0,1.0
2001-11-06,16.86,16.92,16.2,16.41,350500,7.2018541226,7.22748349670178,6.91993100748042,7.00963381683665,820542.862907446,0.0,1.0
2001-11-07,16.63,16.93,16.46,16.93,536600,7.10360818854318,7.23175505905207,7.03099162858813,7.23175505905207,1256214.83662236,0.0,1.0
2001-11-08,16.34,16.67,16.27,16.65,531500,6.97973288038458,7.12069443794436,6.9498319439325,7.11215131324377,1244275.4112277,0.0,1.0
2001-11-09,16.35,16.5,16.15,16.25,427200,6.98400444273487,7.04807787798932,6.89857319572894,6.94128881923191,1000102.45658791,0.0,1.0
2001-11-12,16.15,16.66,15.93,16.65,430200,6.89857319572894,7.11642287559407,6.80459882402242,7.11215131324377,1007125.64799653,0.0,1.0
2001-11-13,16.25,16.4,16.07,16.31,599000,6.94128881923191,7.00536225448635,6.86440069692657,6.96691819333369,1402297.21792171,0.0,1.0
2001-11-14,16.41,16.53,16.21,16.3,261600,7.00963381683665,7.06089256504021,6.92420256983072,6.96264663098339,612422.29083192,0.0,1.0
2001-11-15,16.28,16.55,16.25,16.33,365300,6.9541035062828,7.0694356897408,6.94128881923191,6.97546131803428,855190.607189986,0.0,1.0
2001-11-16,16.05,16.33,16.0,16.16,739700,6.85585757222598,6.97546131803428,6.83449976047449,6.90284475807924,1731684.89498613,0.0,1.0
2001-11-19,16.27,16.43,16.0,16.13,1187400,6.9498319439325,7.01817694153725,6.83449976047449,6.89003007102835,2779779.15953296,0.0,1.0
2001-11-20,16.2,16.43,16.13,16.15,1442500,6.91993100748042,7.01817694153725,6.89003007102835,6.89857319572894,3376984.5356462,0.0,1.0
2001-11-21,16.22,16.44,16.18,16.44,640500,6.92847413218102,7.02244850388754,6.91138788277983,7.02244850388754,1499451.365741,0.0,1.0
2001-11-23,16.44,16.56,16.12,16.56,375400,7.02244850388754,7.0737072520911,6.88575850867805,7.0737072520911,878835.351599017,0.0,1.0
2001-11-26,16.66,16.66,16.39,16.5,551400,7.11642287559407,7.11642287559407,7.00109069213606,7.04807787798932,1290862.5809049,0.0,1.0
2001-11-27,16.52,16.75,16.4,16.62,822200,7.05662100268991,7.15486693674673,7.00536225448635,7.09933662619288,1924822.65872326,0.0,1.0
2001-11-28,16.4,16.63,16.27,16.63,755600,7.00536225448635,7.10360818854318,6.9498319439325,7.10360818854318,1768907.80945183,0.0,1.0
2001-11-29,16.5,16.62,16.37,16.46,562500,7.04807787798932,7.09933662619288,6.99254756743547,7.03099162858813,1316848.3891168,0.0,1.0
2001-11-30,16.19,16.62,16.17,16.5,1050400,6.91565944513013,7.09933662619288,6.90711632042953,7.04807787798932,2459053.41853918,0.0,1.0
2001-12-03,16.07,16.33,16.0,16.33,596100,6.86440069692657,6.97546131803428,6.83449976047449,6.97546131803428,1395508.13289338,0.0,1.0
2001-12-04,16.49,16.5,16.05,16.14,407800,7.04380631563902,7.04807787798932,6.85585757222598,6.89430163337865,954685.818812146,0.0,1.0
2001-12-05,16.77,16.99,16.48,16.51,795600,7.16341006144733,7.25738443315385,7.03953475328873,7.05234944033962,1862550.3615668,0.0,1.0
2001-12-06,17.0,17.0,16.65,17.0,441700,7.26165599550415,7.26165599550415,7.11215131324377,7.26165599550415,1034047.88172958,0.0,1.0
2001-12-07,16.91,17.0,16.67,17.0,552800,7.22321193435148,7.26165599550415,7.12069443794436,7.26165599550415,1294140.07022892,0.0,1.0
2001-12-10,16.59,16.91,16.5,16.9,632600,7.08652193914199,7.22321193435148,7.04807787798932,7.21894037200118,1480956.96169829,0.0,1.0
2001-12-11,16.73,16.99,16.55,16.63,327600,7.14632381204614,7.25738443315385,7.0694356897408,7.10360818854318,766932.501821625,0.0,1.0
2001-12-12,16.86,16.98,16.7,16.97,381800,7.2018541226,7.25311287080356,7.13350912499525,7.24884130845326,893818.159937412,0.0,1.0
2001-12-13,16.46,16.81,16.43,16.81,546000,7.09933662619288,7.25029457389443,7.08639737353275,7.25029457389443,1265915.46129001,0.16,1.0
2001-12-14,16.46,16.75,16.4,16.49,1802000,7.09933662619288,7.22441606857416,7.07345812087261,7.11227587885301,4177984.7275542,0.0,1.0
2001-12-17,16.44,16.62,16.4,16.47,652200,7.09071045775279,7.16834597371359,7.07345812087261,7.10364971041292,1512142.97409037,0.0,1.0
2001-12-18,16.54,16.66,16.0,16.25,1143200,7.13384129995323,7.18559831059377,6.90093475207084,7.00876185757195,2650539.47865703,0.0,1.0
2001-12-19,17.01,17.02,16.25,16.48,792200,7.33655625829532,7.34086934251536,7.00876185757195,7.10796279463297,1836736.68211345,0.0,1.0
2001-12-20,17.18,17.26,16.75,16.93,843400,7.40987869003607,7.44438336379642,7.22441606857416,7.30205158453496,1955445.23819046,0.0,1.0
2001-12-21,17.01,17.16,16.9,17.0,1273100,7.33655625829532,7.40125252159598,7.28911233187483,7.33224317407527,2951716.06917272,0.0,1.0
2001-12-24,17.08,17.1,16.85,17.03,203100,7.36674784783562,7.37537401627571,7.26754691077461,7.3451824267354,470892.729282052,0.0,1.0
2001-12-26,16.95,17.23,16.82,17.08,472400,7.31067775297505,7.43144411113629,7.25460765811447,7.36674784783562,1095271.9119293,0.0,1.0
2001-12-27,17.04,17.19,16.89,17.06,299100,7.34949551095545,7.41419177425611,7.28479924765478,7.35812167939554,693471.271926449,0.0,1.0
2001-12-28,17.18,17.33,16.92,17.06,511600,7.40987869003607,7.47457495333673,7.29773850031492,7.35812167939554,1186158.15017576,0.0,1.0
2001-12-31,17.19,17.38,17.12,17.18,985400,7.41419177425611,7.49614037443695,7.3840001847158,7.40987869003607,2284675.9991853,0.0,1.0
2002-01-02,17.25,17.31,16.78,17.26,1185900,7.44007027957638,7.46594878489664,7.2373553212343,7.44438336379642,2749540.55960406,0.0,1.0
2002-01-03,17.45,17.49,17.2,17.49,686400,7.52633196397726,7.54358430085744,7.41850485847616,7.54358430085744,1591436.57990744,0.0,1.0
2002-01-04,17.77,17.89,17.3,17.43,1179900,7.66435065901868,7.71610766965921,7.4616357006766,7.51770579553718,2735629.40068879,0.0,1.0
2002-01-07,17.71,17.93,17.5,17.58,763600,7.63847215369842,7.73336000653939,7.54789738507749,7.58240205883784,1770426.8246173,0.0,1.0
2002-01-08,17.74,17.89,17.32,17.79,661000,7.65141140635855,7.71610766965921,7.47026186911669,7.67297682745877,1532546.00716611,0.0,1.0
2002-01-09,17.64,17.9,17.35,17.68,599200,7.6082805641581,7.72042075387926,7.48320112177682,7.62553290103828,1389261.07033878,0.0,1.0
2002-01-10,17.8,17.85,17.47,17.47,408600,7.67728991167881,7.69885533277904,7.53495813241735,7.53495813241735,947349.922130214,0.0,1.0
2002-01-11,17.72,17.84,17.55,17.79,336400,7.64278523791846,7.69454224855899,7.56946280617771,7.67297682745877,779952.30984974,0.0,1.0
2002-01-14,17.46,17.72,17.42,17.65,398500,7.53064504819731,7.64278523791846,7.51339271131713,7.61259364837815,923932.804622834,0.0,1.0
2002-01-15,17.83,17.89,17.4,17.57,371300,7.69022916433895,7.71610766965921,7.50476654287704,7.57808897461779,860868.884206922,0.0,1.0
2002-01-16,17.54,17.83,17.48,17.72,344100,7.56514972195766,7.69022916433895,7.5392712166374,7.64278523791846,797804.96379101,0.0,1.0
2002-01-17,17.79,17.89,17.41,17.41,457900,7.67297682745877,7.71610766965921,7.50907962709709,7.50907962709709,1061653.27788405,0.0,1.0
2002-01-18,17.38,17.95,17.3,17.38,1270900,7.49614037443695,7.74198617497948,7.4616357006766,7.49614037443695,2946615.31090379,0.0,1.0
2002-01-22,17.21,17.63,17.06,17.45,1216600,7.4228179426962,7.60396747993806,7.35812167939554,7.52633196397726,2820719.32272055,0.0,1.0
2002-01-23,17.6,17.66,17.06,17.66,548200,7.59102822727793,7.61690673259819,7.35812167939554,7.61690673259819,1271016.21955894,0.0,1.0
2002-01-24,17.75,17.86,17.5,17.6,396200,7.65572449057859,7.70316841699908,7.54789738507749,7.59102822727793,918600.193705313,0.0,1.0
2002-01-25,17.76,17.8,17.55,17.75,446300,7.66003757479864,7.67728991167881,7.56946280617771,7.65572449057859,1034758.37064786,0.0,1.0
2002-01-28,17.75,17.78,17.53,17.73,264900,7.65572449057859,7.66866374323873,7.56083663773762,7.6470983221385,614177.666109383,0.0,1.0
2002-01-29,17.33,18.0,17.15,17.7,1080400,7.47457495333673,7.7635515960797,7.39693943737593,7.63415906947837,2504936.01534382,0.0,1.0
2002-01-30,17.24,17.33,16.88,17.32,1457900,7.43575719535633,7.47457495333673,7.28048616343474,7.47026186911669,3380179.76376319,0.0,1.0
2002-01-31,17.51,17.6,17.12,17.2,1651400,7.55221046929753,7.59102822727793,7.3840001847158,7.41850485847616,3828814.6387808,0.0,1.0
2002-02-01,17.34,17.55,17.2,17.55,1354400,7.47888803755678,7.56946280617771,7.41850485847616,7.56946280617771,3140212.2724747,0.0,1.0
2002-02-04,16.99,17.37,16.79,17.24,1552700,7.32793008985523,7.49182729021691,7.24166840545434,7.43575719535633,3599976.07462453,0.0,1.0
2002-02-05,16.98,17.17,16.86,16.98,890300,7.32361700563518,7.40556560581602,7.27185999499465,7.32361700563518,2064184.13037819,0.0,1.0
2002-02-06,16.83,17.25,16.66,16.82,1291100,7.25892074233452,7.44007027957638,7.18559831059377,7.25460765811447,2993449.54591855,0.0,1.0
2002-02-07,17.03,17.34,16.94,16.95,654300,7.3451824267354,7.47888803755678,7.30636466875501,7.31067775297505,1517011.87971072,0.0,1.0
2002-02-08,17.31,17.35,17.0,17.02,538900,7.46594878489664,7.48320112177682,7.33224317407527,7.34086934251536,1249453.92324027,0.0,1.0
2002-02-11,17.61,17.72,17.15,17.26,834900,7.59534131149797,7.64278523791846,7.39693943737593,7.44438336379642,1935737.76306049,0.0,1.0
2002-02-12,17.83,17.91,17.34,17.55,950000,7.69022916433895,7.7247338380993,7.47888803755678,7.56946280617771,2202600.16158518,0.0,1.0
2002-02-13,18.14,18.14,17.7,17.78,816100,7.82393477516032,7.82393477516032,7.63415906947837,7.66866374323873,1892149.46512596,0.0,1.0
2002-02-14,18.1,18.31,17.89,18.08,653200,7.80668243828014,7.89725720690107,7.71610766965921,7.79805626984005,1514461.50057625,0.0,1.0
2002-02-15,18.18,18.3,17.85,18.2,632300,7.8411871120405,7.89294412268103,7.69885533277904,7.84981328048058,1466004.29702138,0.0,1.0
2002-02-19,17.85,18.25,17.73,18.25,897100,7.69885533277904,7.87137870158081,7.6470983221385,7.87137870158081,2079950.11048217,0.0,1.0
2002-02-20,17.9,18.02,17.67,18.02,710000,7.72042075387926,7.77217776451979,7.62121981681824,7.77217776451979,1646153.80497418,0.0,1.0
2002-02-21,17.87,18.02,17.8,17.91,897600,7.70748150121912,7.77217776451979,7.67728991167881,7.7247338380993,2081109.37372511,0.0,1.0
2002-02-22,18.06,18.14,17.83,17.85,742700,7.78943010139996,7.82393477516032,7.69022916433895,7.69885533277904,1721969.62106243,0.0,1.0
2002-02-25,18.16,18.26,17.94,18.01,958100,7.83256094360041,7.87569178580085,7.73767309075943,7.76786468029974,2221380.2261208,0.0,1.0
2002-02-26,18.26,18.37,18.13,18.17,668100,7.87569178580085,7.92313571222134,7.81962169094027,7.83687402782045,1549007.54521585,0.0,1.0
2002-02-27,18.32,18.6,18.17,18.27,691800,7.90157029112112,8.02233664928236,7.83687402782045,7.88000487002089,1603956.62293118,0.0,1.0
2002-02-28,18.45,18.69,18.27,18.4,786900,7.95764038598169,8.06115440726276,7.88000487002089,7.93607496488147,1824448.49173829,0.0,1.0
2002-03-01,18.8,18.95,18.4,18.4,576600,8.10859833368324,8.1732945969839,7.93607496488147,7.93607496488147,1336862.37175791,0.0,1.0
2002-03-04,19.19,19.34,18.9,18.93,1172900,8.27680861826497,8.34150488156563,8.15172917588368,8.16466842854382,2719399.71528763,0.0,1.0
2002-03-05,19.35,19.52,19.19,19.19,994500,8.34581796578568,8.41914039752643,8.27680861826497,8.27680861826497,2305774.5902068,0.0,1.0
2002-03-06,19.6,19.72,19.3,19.36,1005700,8.45364507128678,8.50540208192731,8.32425254468546,8.35013105000572,2331742.08684865,0.0,1.0
2002-03-07,19.64,19.85,19.51,19.83,1228900,8.47089740816696,8.56147217678789,8.41482731330639,8.5528460083478,2849237.19849687,0.0,1.0
2002-03-08,19.74,19.96,19.59,19.64,1171100,8.5140282503674,8.60891610320838,8.44933198706674,8.47089740816696,2715226.36761305,0.0,1.0
2002-03-11,19.99,20.05,19.53,19.61,998100,8.62185535586851,8.64773386118878,8.42345348174647,8.45795815550683,2314121.28555596,0.0,1.0
2002-03-12,19.98,20.07,19.69,19.69,681500,8.61754227164847,8.65636002962886,8.49246282926718,8.49246282926718,1580075.80012663,0.0,1.0
2002-03-13,19.87,19.95,19.78,19.93,570100,8.63910769274869,8.67389020988104,8.59997736097479,8.66519458059795,1311233.45174967,0.16,1.0
2002-03-14,19.89,19.94,19.75,19.94,491000,8.64780332203178,8.6695423952395,8.58693391705015,8.6695423952395,1129302.97282773,0.0,1.0
2002-03-15,20.16,20.29,19.75,19.89,1251000,8.76519431735347,8.82171590769355,8.58693391705015,8.64780332203178,2877307.57435334,0.0,1.0
2002-03-18,20.06,20.31,19.95,20.14,871000,8.72171617093803,8.83041153697664,8.67389020988104,8.75649868807039,2003305.27359053,0.0,1.0
2002-03-19,20.0,20.24,19.87,20.11,900100,8.69562928308876,8.79997683448583,8.63910769274869,8.74345524414575,2070235.44978053,0.0,1.0
2002-03-20,19.65,19.9,19.6,19.8,425500,8.54345577063471,8.65215113667332,8.52171669742699,8.60867299025788,978652.576248878,0.0,1.0
2002-03-21,19.4,19.69,19.2,19.69,792400,8.4347604045961,8.56084702920089,8.34780411176521,8.56084702920089,1822524.79769591,0.0,1.0
2002-03-22,19.6,19.68,19.15,19.48,732600,8.52171669742699,8.55649921455934,8.32606503855749,8.46954292172846,1684984.4356285,0.0,1.0
2002-03-25,19.4,19.57,19.4,19.54,717800,8.4347604045961,8.50867325350236,8.4347604045961,8.49562980957772,1650944.34601985,0.0,1.0
2002-03-26,19.52,19.72,19.38,19.5,578300,8.48693418029463,8.57389047312552,8.42606477531301,8.47823855101154,1330093.50139771,0.0,1.0
2002-03-27,19.94,20.0,19.48,19.55,1003700,8.6695423952395,8.69562928308876,8.46954292172846,8.49997762421927,2308516.07704112,0.0,1.0
2002-03-28,19.7,19.8,19.55,19.62,1263700,8.56519484384243,8.60867299025788,8.49997762421927,8.53041232671008,2906517.65124725,0.0,1.0
2002-04-01,19.65,19.7,19.36,19.7,1192500,8.54345577063471,8.56519484384243,8.41736914602992,8.56519484384243,2742757.22015696,0.0,1.0
2002-04-02,19.81,19.97,19.51,19.51,1017900,8.61302080489942,8.68258583916413,8.48258636565309,8.48258636565309,2341176.163017,0.0,1.0
2002-04-03,19.61,19.87,19.5,19.78,778600,8.52606451206853,8.63910769274869,8.47823855101154,8.59997736097479,1790784.7141419,0.0,1.0
2002-04-04,19.76,19.79,19.52,19.52,596500,8.5912817316917,8.60432517561633,8.48693418029463,8.48693418029463,1371953.61159214,0.0,1.0
2002-04-05,19.79,19.99,19.58,19.74,892000,8.60432517561633,8.69128146844722,8.5130210681439,8.58258610240861,2051605.40073795,0.0,1.0
2002-04-08,19.85,19.9,19.65,19.65,646000,8.6304120634656,8.65215113667332,8.54345577063471,8.54345577063471,1485803.91129677,0.0,1.0
2002-04-09,19.87,20.0,19.76,19.8,563800,8.63910769274869,8.69562928308876,8.5912817316917,8.60867299025788,1296743.41360545,0.0,1.0
2002-04-10,20.08,20.14,19.81,19.81,848500,8.73041180022112,8.75649868807039,8.61302080489942,8.61302080489942,1951555.13736116,0.0,1.0
2002-04-11,19.83,20.1,19.83,20.0,804300,8.62171643418251,8.73910742950421,8.62171643418251,8.69562928308876,1849894.86974612,0.0,1.0
2002-04-12,19.95,20.04,19.8,19.96,919400,8.67389020988104,8.71302054165494,8.60867299025788,8.67823802452259,2114625.56663506,0.0,1.0
2002-04-15,19.85,20.1,19.8,20.0,692600,8.6304120634656,8.73910742950421,8.60867299025788,8.69562928308876,1592984.19344294,0.0,1.0
2002-04-16,19.99,20.08,19.8,19.8,672900,8.69128146844722,8.73041180022112,8.60867299025788,8.60867299025788,1547674.07416656,0.0,1.0
2002-04-17,20.06,20.06,19.88,19.95,674000,8.72171617093803,8.72171617093803,8.64345550739023,8.67389020988104,1550204.08082666,0.0,1.0
2002-04-18,20.27,20.34,19.9,19.98,1101500,8.81302027841046,8.84345498090127,8.65215113667332,8.68693365380567,2533456.66918482,0.0,1.0
2002-04-19,20.27,20.35,20.03,20.35,774300,8.81302027841046,8.84780279554282,8.7086727270134,8.84780279554282,1780894.68810695,0.0,1.0
2002-04-22,20.16,20.49,20.03,20.39,914200,8.76519431735347,8.90867220052444,8.7086727270134,8.86519405410899,2102665.53515094,0.0,1.0
2002-04-23,20.16,20.27,19.97,20.0,1009300,8.76519431735347,8.81302027841046,8.68258583916413,8.69562928308876,2321396.1109471,0.0,1.0
2002-04-24,20.19,20.5,20.06,20.12,762100,8.77823776127811,8.91302001516598,8.72171617093803,8.7478030587873,1752834.61424035,0.0,1.0
2002-04-25,20.43,20.48,19.95,20.08,704200,8.88258531267517,8.90432438588289,8.67389020988104,8.73041180022112,1619664.26367676,0.0,1.0
2002-04-26,20.34,20.5,20.21,20.44,865900,8.84345498090127,8.91302001516598,8.7869333905612,8.88693312731672,1991575.24271188,0.0,1.0
2002-04-29,20.34,20.55,20.1,20.34,888700,8.84345498090127,8.9347590883737,8.73910742950421,8.84345498090127,2044015.38075764,0.0,1.0
2002-04-30,20.29,20.39,20.1,20.36,1130900,8.82171590769355,8.86519405410899,8.73910742950421,8.85215061018436,2601076.8471912,0.0,1.0
2002-05-01,20.38,20.54,20.14,20.33,722700,8.86084623946745,8.93041127373216,8.75649868807039,8.83910716625973,1662214.37568758,0.0,1.0
2002-05-02,20.9,21.77,20.31,20.4,1246900,9.08693260082776,9.46519247464212,8.83041153697664,8.86954186875054,2867877.54952932,0.0,1.0
2002-05-03,20.94,21.0,20.8,20.8,969600,9.10432385939393,9.1304107472432,9.04345445441231,9.04345445441231,2230085.87057794,0.0,1.0
2002-05-06,20.8,21.06,20.8,20.85,1290600,9.04345445441231,9.15649763509247,9.04345445441231,9.06519352762004,2968387.81411704,0.0,1.0
2002-05-07,20.89,21.21,20.71,20.76,1243600,9.08258478618621,9.22171485471563,9.00432412263841,9.02606319584614,2860287.52954901,0.0,1.0
2002-05-08,20.85,21.2,20.85,20.93,1452500,9.06519352762004,9.21736704007409,9.06519352762004,9.09997604475239,3340758.79436309,0.0,1.0
2002-05-09,20.73,20.94,20.65,20.8,719000,9.0130197519215,9.10432385939393,8.97823723478915,9.04345445441231,1653704.35328541,0.0,1.0
2002-05-10,20.41,20.79,20.4,20.68,895900,8.87388968339208,9.03910663977077,8.86954186875054,8.99128067871378,2060575.42435105,0.0,1.0
2002-05-13,20.49,20.62,20.32,20.42,1208100,8.90867220052444,8.96519379086451,8.83475935161818,8.87823749803363,2778637.31460933,0.0,1.0
2002-05-14,20.68,20.75,20.46,20.69,1112700,8.99128067871378,9.02171538120459,8.89562875659981,8.99562849335533,2559216.73699677,0.0,1.0
2002-05-15,20.67,20.77,20.59,20.67,893300,8.98693286407224,9.03041101048768,8.95215034693988,8.98693286407224,2054595.40860898,0.0,1.0
2002-05-16,20.79,20.95,20.66,20.77,1305600,9.03910663977077,9.10867167403548,8.98258504943069,9.03041101048768,3002887.90493663,0.0,1.0
2002-05-17,20.74,20.93,20.63,20.92,731400,9.01736756656305,9.09997604475239,8.96954160550606,9.09562823011085,1682224.42836294,0.0,1.0
2002-05-20,20.61,20.86,20.4,20.73,452900,8.96084597622297,9.06954134226158,8.86954186875054,9.0130197519215,1041672.74214599,0.0,1.0
2002-05-21,20.52,20.75,20.44,20.55,862300,8.92171564444907,9.02171538120459,8.88693312731672,8.9347590883737,1983295.22091518,0.0,1.0
2002-05-22,20.11,20.59,20.1,20.41,1518900,8.74345524414575,8.95215034693988,8.73910742950421,8.87388968339208,3493479.19639112,0.0,1.0
2002-05-23,20.45,20.49,20.07,20.14,915400,8.89128094195826,8.90867220052444,8.72606398557957,8.75649868807039,2105425.5424165,0.0,1.0
2002-05-24,20.16,20.52,20.1,20.43,776400,8.76519431735347,8.92171564444907,8.73910742950421,8.88258531267517,1785724.70082169,0.0,1.0
2002-05-28,19.83,20.25,19.79,20.15,674300,8.62171643418251,8.80432464912737,8.60432517561633,8.76084650271193,1550894.08264305,0.0,1.0
2002-05-29,19.87,19.99,19.71,19.72,1583100,8.63910769274869,8.69128146844722,8.56954265848398,8.57389047312552,3641139.58509894,0.0,1.0
2002-05-30,19.97,20.13,19.78,19.82,1128700,8.68258583916413,8.75215087342884,8.59997736097479,8.61736861954097,2596016.83387099,0.0,1.0
2002-05-31,19.97,20.25,19.76,20.0,1546600,8.68258583916413,8.80432464912737,8.5912817316917,8.69562928308876,3557189.36410462,0.0,1.0
2002-06-03,19.8,20.15,19.74,19.91,797300,8.60867299025788,8.76084650271193,8.58258610240861,8.65649895131486,1833794.82736364,0.0,1.0
2002-06-04,19.66,19.96,19.55,19.75,1046900,8.54780358527625,8.67823802452259,8.49997762421927,8.58693391705015,2407876.33860153,0.0,1.0
2002-06-05,19.75,19.86,19.5,19.74,647400,8.58693391705015,8.63475987810714,8.47823855101154,8.58258610240861,1489023.91977326,0.0,1.0
2002-06-06,19.35,19.8,19.35,19.76,503000,8.41302133138838,8.60867299025788,8.41302133138838,8.5912817316917,1156903.0454834,0.0,1.0
2002-06-07,19.69,19.88,19.15,19.15,567700,8.56084702920089,8.64345550739023,8.32606503855749,8.32606503855749,1305713.43721854,0.0,1.0
2002-06-10,19.92,20.1,19.65,19.79,795000,8.66084676595641,8.73910742950421,8.54345577063471,8.60432517561633,1828504.81343797,0.0,1.0
2002-06-11,19.96,20.14,19.9,20.05,1116300,8.67823802452259,8.75649868807039,8.65215113667332,8.71736835629649,2567496.75879347,0.0,1.0
2002-06-12,20.03,20.05,19.8,19.83,940100,8.77823776127811,8.7870028514042,8.67743922482808,8.69058686001722,2145100.58989999,0.16,1.0
2002-06-13,19.59,19.95,19.48,19.88,793800,8.58540577850415,8.74317740077375,8.53719778281066,8.71249958533244,1811276.29854548,0.0,1.0
2002-06-14,19.67,19.85,19.2,19.5,1194600,8.62046613900851,8.69935195014331,8.41448652104541,8.54596287293675,2725813.3865488,0.0,1.0
2002-06-17,20.05,20.1,19.6,19.73,1589500,8.7870028514042,8.80891557671942,8.58978832356719,8.64676140938677,3626887.97749817,0.0,1.0
2002-06-18,20.0,20.1,19.86,19.99,817100,8.76509012608897,8.80891557671942,8.70373449520635,8.76070758102593,1864441.75301274,0.0,1.0
2002-06-19,19.84,20.0,19.7,19.88,984500,8.69496940508026,8.76509012608897,8.63361377419764,8.71249958533244,2246411.5846788,0.0,1.0
2002-06-20,19.82,19.98,19.7,19.72,958500,8.68620431495417,8.75632503596288,8.63361377419764,8.64237886432373,2187085.32647499,0.0,1.0
2002-06-21,19.63,19.89,18.59,18.64,1602300,8.60293595875633,8.71688213039548,8.1471512721997,8.16906399751492,3656094.75076773,0.0,1.0
2002-06-24,19.52,19.81,19.35,19.65,1221600,8.55472796306284,8.68182176989113,8.48022469699108,8.61170104888242,2787421.42391429,0.0,1.0
2002-06-25,19.37,19.85,19.37,19.59,672100,8.48898978711717,8.69935195014331,8.48898978711717,8.58540577850415,1533583.77456843,0.0,1.0
2002-06-26,19.55,19.74,18.95,19.35,1185000,8.56787559825197,8.65114395444982,8.3049228944693,8.48022469699108,2703908.30659662,0.0,1.0
2002-06-27,19.62,19.74,19.38,19.38,1114900,8.59855341369328,8.65114395444982,8.49337233218021,8.49337233218021,2543955.58736251,0.0,1.0
2002-06-28,19.42,19.95,19.35,19.65,1445800,8.51090251243239,8.74317740077375,8.48022469699108,8.61170104888242,3298996.31196405,0.0,1.0
2002-07-01,19.57,19.74,19.45,19.5,1208700,8.57664068837806,8.65114395444982,8.52405014762153,8.54596287293675,2757986.47272855,0.0,1.0
2002-07-02,19.65,19.75,19.4,19.66,1096300,8.61170104888242,8.65552649951286,8.5021374223063,8.61608359394546,2501514.49495517,0.0,1.0
2002-07-03,19.15,19.79,19.04,19.66,1035500,8.39257379573019,8.67305667976504,8.3443658000367,8.61608359394546,2362782.32192473,0.0,1.0
2002-07-05,19.76,19.77,19.22,19.25,696500,8.65990904457591,8.66429158963895,8.4232516111715,8.43639924636064,1589259.18611354,0.0,1.0
2002-07-08,19.68,19.99,19.62,19.76,886500,8.62484868407155,8.76070758102593,8.59855341369328,8.65990904457591,2022797.22683367,0.0,1.0
2002-07-09,19.37,19.8,19.31,19.62,1250900,8.48898978711717,8.67743922482808,8.4626945167389,8.59855341369328,2854277.55335166,0.0,1.0
2002-07-10,18.87,19.64,18.8,19.44,899200,8.26986253396495,8.60731850381937,8.23918471852364,8.51966760255848,2051775.82218707,0.0,1.0
2002-07-11,18.89,19.23,18.6,18.81,925300,8.27862762409104,8.42763415623455,8.15153381726275,8.24356726358668,2111330.25830705,0.0,1.0
2002-07-12,18.72,19.16,18.61,19.16,672500,8.20412435801928,8.39695634079324,8.15591636232579,8.39695634079324,1534496.4862331,0.0,1.0
2002-07-15,18.25,18.8,17.55,18.71,1436800,7.99814474005619,8.23918471852364,7.69136658564307,8.19974181295624,3278460.29950888,0.0,1.0
2002-07-16,18.06,18.4,17.9,18.22,811400,7.91487638385834,8.06388291600186,7.84475566284963,7.98499710486705,1851435.61179114,0.0,1.0
2002-07-17,18.28,18.52,17.85,18.07,770600,8.01129237524532,8.11647345675839,7.82284293753441,7.91925892892139,1758339.02199439,0.0,1.0
2002-07-18,17.51,18.48,17.46,18.31,729700,7.6738364053909,8.09894327650621,7.65192368007567,8.02444001043445,1665014.25428148,0.0,1.0
2002-07-19,17.35,17.7,17.2,17.25,925200,7.60371568438218,7.75710476158874,7.53797750843652,7.55989023375174,2111102.08039088,0.0,1.0
2002-07-22,17.3,17.64,16.85,17.35,1680500,7.58180295906696,7.73080949121047,7.38458843122996,7.60371568438218,3834529.8812115,0.0,1.0
2002-07-23,16.94,17.55,16.69,17.29,1918700,7.42403133679736,7.69136658564307,7.31446771022125,7.57742041400392,4378049.67752484,0.0,1.0
2002-07-24,17.8,17.83,16.0,16.79,1495800,7.80093021221919,7.81407784740832,7.01207210087118,7.35829316085169,3413085.27004829,0.0,1.0
2002-07-25,18.22,18.31,17.56,17.69,1642700,7.98499710486705,8.02444001043445,7.69574913070612,7.7527222165257,3748278.62889981,0.0,1.0
2002-07-26,18.75,18.8,17.72,18.31,1109400,8.21727199320841,8.23918471852364,7.76586985171483,8.02444001043445,2531405.80197324,0.0,1.0
2002-07-29,19.5,19.52,18.79,18.81,939800,8.54596287293675,8.55472796306284,8.23480217346059,8.24356726358668,2144416.05615148,0.0,1.0
2002-07-30,19.35,19.53,19.01,19.46,1092900,8.48022469699108,8.55911050812588,8.33121816484757,8.52843269268457,2493756.44580544,0.0,1.0
2002-07-31,19.74,19.8,19.26,19.26,1072200,8.65114395444982,8.67743922482808,8.44078179142368,8.44078179142368,2446523.61715856,0.0,1.0
2002-08-01,19.45,19.73,19.26,19.6,939800,8.52405014762153,8.64676140938677,8.44078179142368,8.58978832356719,2144416.05615148,0.0,1.0
2002-08-02,19.28,19.57,19.05,19.39,1015300,8.44954688154977,8.57664068837806,8.34874834509975,8.49775487724326,2316690.38285869,0.0,1.0
2002-08-05,18.49,19.13,18.33,19.04,1572900,8.10332582156926,8.3838087056041,8.03320510056054,8.3443658000367,3589010.4434142,0.0,1.0
2002-08-06,18.88,19.25,18.65,18.8,1278600,8.27424507902799,8.43639924636064,8.17344654257797,8.23918471852364,2917482.83613033,0.0,1.0
2002-08-07,19.14,19.3,18.76,18.95,1089400,8.38819125066715,8.45831197167586,8.22165453827146,8.3049228944693,2485770.21873954,0.0,1.0
2002-08-08,19.88,19.96,19.07,19.16,1327500,8.71249958533244,8.7475599458368,8.35751343522584,8.39695634079324,3029061.83713672,0.0,1.0
2002-08-09,19.7,19.89,19.51,19.75,902400,8.63361377419764,8.71688213039548,8.55034541799979,8.65552649951286,2059077.51550446,0.0,1.0
2002-08-12,19.73,19.91,19.35,19.52,807200,8.64676140938677,8.72564722052157,8.48022469699108,8.55472796306284,1841852.13931206,0.0,1.0
2002-08-13,19.46,19.88,19.32,19.7,1045500,8.52843269268457,8.71249958533244,8.46707706180195,8.63361377419764,2385600.11354158,0.0,1.0
2002-08-14,19.9,19.97,19.13,19.45,757300,8.72126467545853,8.75194249089984,8.3838087056041,8.52405014762153,1727991.35914398,0.0,1.0
2002-08-15,19.98,20.12,19.68,19.75,689500,8.75632503596288,8.81768066684551,8.62484868407155,8.65552649951286,1573286.73198175,0.0,1.0
2002-08-16,19.85,19.99,19.63,19.81,479200,8.69935195014331,8.76070758102593,8.60293595875633,8.68182176989113,1093428.57427941,0.0,1.0
2002-08-19,20.1,20.11,19.74,19.84,766500,8.80891557671942,8.81329812178246,8.65114395444982,8.69496940508026,1748983.72743148,0.0,1.0
2002-08-20,19.58,20.0,19.58,19.91,609400,8.5810232334411,8.76509012608897,8.5810232334411,8.72564722052157,1390516.22113079,0.0,1.0
2002-08-21,19.87,20.02,19.42,19.66,636500,8.70811704026939,8.77385521621506,8.51090251243239,8.61608359394546,1452352.43641245,0.0,1.0
2002-08-22,19.97,20.03,19.72,19.9,520200,8.75194249089984,8.77823776127811,8.64237886432373,8.72126467545853,1186981.51990849,0.0,1.0
2002-08-23,19.43,19.95,19.4,19.94,593800,8.51528505749544,8.74317740077375,8.5021374223063,8.73879485571071,1354920.4662085,0.0,1.0
2002-08-26,19.93,19.97,19.48,19.58,578100,8.73441231064766,8.75194249089984,8.53719778281066,8.5810232334411,1319096.53337005,0.0,1.0
2002-08-27,19.94,20.08,19.76,19.91,728500,8.73879485571071,8.80015048659333,8.65990904457591,8.72564722052157,1662276.11928746,0.0,1.0
2002-08-28,19.72,19.97,19.57,19.88,600300,8.64237886432373,8.75194249089984,8.57664068837806,8.71249958533244,1369752.03075945,0.0,1.0
2002-08-29,19.99,20.12,19.51,19.68,1463300,8.76070758102593,8.81768066684551,8.55034541799979,8.62484868407155,3338927.44729353,0.0,1.0
2002-08-30,20.19,20.43,19.82,19.82,971600,8.84835848228682,8.95353956379989,8.68620431495417,8.68620431495417,2216976.63349306,0.0,1.0
2002-09-03,19.59,20.02,19.51,19.99,1158300,8.58540577850415,8.77385521621506,8.55034541799979,8.76070758102593,2642984.80297963,0.0,1.0
2002-09-04,19.85,19.95,19.17,19.18,792400,8.69935195014331,8.74317740077375,8.40133888585628,8.40572143091932,1808081.80771912,0.0,1.0
2002-09-05,19.88,19.95,19.44,19.68,1225400,8.71249958533244,8.74317740077375,8.51966760255848,8.62484868407155,2796092.18472869,0.0,1.0
2002-09-06,19.91,20.1,19.79,19.93,1017500,8.72564722052157,8.80891557671942,8.67305667976504,8.73441231064766,2321710.2970144,0.0,1.0
2002-09-09,20.2,20.28,19.63,19.64,661700,8.85274102734986,8.88780138785422,8.60293595875633,8.60731850381937,1509853.27128691,0.0,1.0
2002-09-10,19.78,20.15,19.66,20.15,1111600,8.66867413470199,8.83082830203464,8.61608359394546,8.83082830203464,2536425.71612895,0.0,1.0
2002-09-11,19.76,20.0,19.7,19.78,799700,8.65990904457591,8.76509012608897,8.63361377419764,8.66867413470199,1824738.79559942,0.0,1.0
2002-09-12,19.15,19.77,18.99,19.76,784800,8.39257379573019,8.66429158963895,8.32245307472148,8.65990904457591,1790740.28609032,0.0,1.0
2002-09-13,19.33,19.38,18.87,18.97,819900,8.47145960686499,8.49337233218021,8.26986253396495,8.31368798459539,1870830.73466546,0.0,1.0
2002-09-16,19.39,19.4,19.0,19.3,959900,8.49775487724326,8.5021374223063,8.32683561978453,8.45831197167586,2190279.81730135,0.0,1.0
2002-09-17,19.19,19.75,19.15,19.53,1212100,8.41010397598237,8.65552649951286,8.39257379573019,8.55911050812588,2765744.52187828,0.0,1.0
2002-09-18,18.75,19.02,18.51,18.51,897100,8.28739271421713,8.40673116930185,8.18131408747515,8.18131408747515,2029664.28405691,0.16,1.0
2002-09-19,18.2,18.68,18.17,18.4,852800,8.04429586126676,8.25645311475071,8.03103603292401,8.13269471688507,1929436.74221797,0.0,1.0
2002-09-20,18.59,18.65,18.16,18.33,2303100,8.21667362972247,8.24319328640797,8.02661609014309,8.10175511741866,5210700.93926149,0.0,1.0
2002-09-23,18.42,18.5,18.08,18.42,771600,8.1415346024469,8.17689414469423,7.99125654789577,8.1415346024469,1745723.95672536,0.0,1.0
2002-09-24,17.87,18.47,17.83,18.26,925400,7.89843774949653,8.16363431635148,7.88075797837287,8.07081551795225,2093692.262252,0.0,1.0
2002-09-25,18.4,18.58,17.9,17.95,773200,8.13269471688507,8.21225368694155,7.91169757783928,7.93379729174386,1749343.91308974,0.0,1.0
2002-09-26,18.99,19.0,18.43,18.73,848100,8.3934713409591,8.39789128374002,8.14595454522782,8.27855282865529,1918803.12039758,0.0,1.0
2002-09-27,18.47,19.13,18.45,18.63,752200,8.16363431635148,8.45535053989192,8.15479443078965,8.23435340084613,1701831.98580717,0.0,1.0
2002-09-30,18.19,18.56,17.83,18.26,1417300,8.03987591848584,8.20341380137972,7.88075797837287,8.07081551795225,3206602.59702805,0.0,1.0
2002-10-01,18.97,18.99,18.13,18.26,1436700,8.38463145539727,8.3934713409591,8.01335626180034,8.07081551795225,3250494.56794624,0.0,1.0
2002-10-02,18.22,18.7,17.96,18.51,1596700,8.05313574682859,8.26529300031254,7.93821723452478,8.18131408747515,3612490.20438488,0.0,1.0
2002-10-03,17.33,18.18,16.99,18.1,2264800,7.65976083932708,8.03545597570492,7.50948278477594,8.0000964334576,5124048.23378899,0.0,1.0
2002-10-04,17.15,17.46,16.92,17.43,1697600,7.5802018692706,7.71722009547899,7.47854318530953,7.70396026713624,3840773.702614,0.0,1.0
2002-10-07,16.2,17.24,16.16,16.9,1269100,7.1603073050836,7.61998135429884,7.14262753395993,7.4697032997477,2871304.13877676,0.0,1.0
2002-10-08,17.19,17.43,16.3,16.38,1702700,7.59788164039426,7.70396026713624,7.20450673289275,7.23986627514008,3852312.31352548,0.0,1.0
2002-10-09,16.77,17.19,16.59,17.18,1197400,7.4122440435958,7.59788164039426,7.33268507353931,7.59346169761334,2709084.84419769,0.0,1.0
2002-10-10,17.59,17.87,16.7,16.76,1203600,7.77467935163089,7.89843774949653,7.38130444412938,7.40782410081488,2723112.17510969,0.0,1.0
2002-10-11,18.17,18.58,17.74,17.75,1268400,8.03103603292401,8.21225368694155,7.84097849334463,7.84539843612554,2869720.40786734,0.0,1.0
2002-10-14,18.5,18.63,17.88,17.9,780400,8.17689414469423,8.23435340084613,7.90285769227745,7.91169757783928,1765633.71672948,0.0,1.0
2002-10-15,19.18,19.29,18.85,18.87,1185100,8.4774502537965,8.52606962438658,8.33159214202628,8.34043202758811,2681256.42964647,0.0,1.0
2002-10-16,19.02,19.4,18.92,19.0,798400,8.40673116930185,8.57468899497665,8.36253174149269,8.39789128374002,1806358.22582883,0.0,1.0
2002-10-17,19.3,19.5,19.0,19.02,763500,8.53048956716749,8.61888842278581,8.39789128374002,8.40673116930185,1727397.92763065,0.0,1.0
2002-10-18,19.41,19.53,18.93,19.05,669800,8.57910893775757,8.63214825112856,8.36695168427361,8.4199909976446,1515404.23304127,0.0,1.0
2002-10-21,19.7,19.73,19.12,19.35,937300,8.70728727840413,8.72054710674687,8.45093059711101,8.55258928107207,2120615.68771212,0.0,1.0
2002-10-22,19.25,19.62,19.15,19.16,830100,8.50838985326291,8.6719277361568,8.46419042545376,8.46861036823467,1878078.61129824,0.0,1.0
2002-10-23,19.45,19.53,18.92,19.14,520200,8.59678870888123,8.63214825112856,8.36253174149269,8.45977048267284,1176938.31297114,0.0,1.0
2002-10-24,19.03,19.69,19.0,19.53,541600,8.41115111208277,8.70286733562321,8.39789128374002,8.63214825112856,1225355.22934481,0.0,1.0
2002-10-25,19.58,19.62,18.62,18.63,578600,8.65424796503314,8.6719277361568,8.22993345806522,8.23435340084613,1309066.72027124,0.0,1.0
2002-10-28,19.19,19.66,19.15,19.6,688700,8.48187019657742,8.68960750728046,8.46419042545376,8.66308785059497,1558164.96759558,0.0,1.0
2002-10-29,18.91,19.31,18.62,19.19,619700,8.35811179871178,8.53490950994841,8.22993345806522,8.48187019657742,1402054.34938142,0.0,1.0
2002-10-30,19.04,19.15,18.75,18.76,929300,8.41557105486368,8.46419042545376,8.28739271421713,8.29181265699804,2102515.90589019,0.0,1.0
2002-10-31,18.91,19.31,18.77,18.78,690300,8.35811179871178,8.53490950994841,8.29623259977896,8.30065254255987,1561784.92395997,0.0,1.0
2002-11-01,19.35,19.48,18.7,18.77,807400,8.55258928107207,8.61004853722398,8.26529300031254,8.29623259977896,1826720.4803785,0.0,1.0
2002-11-04,19.31,19.75,19.28,19.46,1000900,8.53490950994841,8.7293869923087,8.52164968160566,8.60120865166215,2264508.95319649,0.0,1.0
2002-11-05,19.3,19.51,19.16,19.26,578600,8.53048956716749,8.62330836556673,8.46861036823467,8.51280979604383,1309066.72027124,0.0,1.0
2002-11-06,18.85,19.41,18.7,19.41,1270600,8.33159214202628,8.57910893775757,8.26529300031254,8.57910893775757,2874697.84786837,0.0,1.0
2002-11-07,18.3,18.8,18.16,18.74,870100,8.08849528907591,8.3094924281217,8.02661609014309,8.28297277143621,1968577.5204079,0.0,1.0
2002-11-08,18.24,18.55,18.15,18.33,781100,8.06197563239042,8.19899385859881,8.02219614736218,8.10175511741866,1767217.4476389,0.0,1.0
2002-11-11,18.01,18.31,17.94,18.3,654200,7.96031694842936,8.09291523185683,7.92937734896295,8.08849528907591,1480109.6584885,0.0,1.0
2002-11-12,18.11,18.38,18.02,18.12,737800,8.00451637623851,8.12385483132324,7.96473689121027,8.00893631901943,1669252.37852769,0.0,1.0
2002-11-13,18.14,18.26,17.66,18.06,1517900,8.01777620458126,8.07081551795225,7.8056189510973,7.98241666233393,3434207.35343885,0.0,1.0
2002-11-14,18.52,18.55,18.25,18.26,722600,8.18573403025606,8.19899385859881,8.06639557517133,8.07081551795225,1634862.79306602,0.0,1.0
2002-11-15,18.63,18.65,18.02,18.2,664300,8.23435340084613,8.24319328640797,7.96473689121027,8.04429586126676,1502960.63303869,0.0,1.0
2002-11-18,18.4,18.87,18.37,18.66,714400,8.13269471688507,8.34043202758811,8.11943488854232,8.24761322918888,1616310.51669854,0.0,1.0
2002-11-19,18.54,18.67,18.21,18.48,769000,8.19457391581789,8.2520331719698,8.04871580404767,8.1680542591324,1739841.52763323,0.0,1.0
2002-11-20,19.04,19.1,18.44,18.54,814700,8.41557105486368,8.44209071154918,8.15037448800873,8.19457391581789,1843236.53129102,0.0,1.0
2002-11-21,19.47,19.71,19.02,19.1,988400,8.60562859444306,8.71170722118504,8.40673116930185,8.44209071154918,2236228.04409972,0.0,1.0
2002-11-22,19.74,19.81,19.05,19.05,961500,8.72496704952779,8.7559066489942,8.4199909976446,8.4199909976446,2175367.52772347,0.0,1.0
2002-11-25,19.79,19.98,19.63,19.7,1046100,8.74706676343237,8.83104567626977,8.67634767893771,8.70728727840413,2366772.7204904,0.0,1.0
2002-11-26,19.55,19.8,19.31,19.32,1015800,8.64098813669039,8.75148670621328,8.53490950994841,8.53932945272932,2298219.79683983,0.0,1.0
2002-11-27,19.82,19.87,19.34,19.51,746100,8.76032659177512,8.78242630567969,8.54816933829116,8.62330836556673,1688030.90216795,0.0,1.0
2002-11-29,19.57,19.78,19.52,19.67,366500,8.64982802225222,8.74264682065145,8.62772830834764,8.69402745006138,829196.254717266,0.0,1.0
2002-12-02,19.51,19.84,19.35,19.53,860800,8.62330836556673,8.76916647733695,8.55258928107207,8.63214825112856,1947536.5240399,0.0,1.0
2002-12-03,19.23,19.59,19.16,19.4,683400,8.49954996770108,8.65866790781405,8.46861036823467,8.57468899497665,1546173.86213855,0.0,1.0
2002-12-04,19.05,19.5,18.92,19.22,965300,8.4199909976446,8.61888842278581,8.36253174149269,8.49513002492017,2183964.92408889,0.0,1.0
2002-12-05,18.8,19.25,18.8,19.25,483100,8.3094924281217,8.50838985326291,8.3094924281217,8.50838985326291,1093000.57477193,0.0,1.0
2002-12-06,19.01,19.15,18.6,18.75,872600,8.40231122652094,8.46419042545376,8.22109357250339,8.28739271421713,1974233.70222725,0.0,1.0
2002-12-09,18.63,19.02,18.63,19.0,817400,8.23435340084613,8.40673116930185,8.23435340084613,8.39789128374002,1849345.20765592,0.0,1.0
2002-12-10,18.97,19.0,18.64,18.68,1003600,8.38463145539727,8.39789128374002,8.23877334362705,8.25645311475071,2270617.62956139,0.0,1.0
2002-12-11,18.93,19.04,18.81,18.92,965800,8.36695168427361,8.41557105486368,8.31391237090262,8.36253174149269,2185096.16045276,0.0,1.0
2002-12-12,18.91,19.01,18.84,18.95,751400,8.35811179871178,8.40231122652094,8.32717219924537,8.37579156983544,1700022.00762498,0.0,1.0
2002-12-13,18.78,19.03,18.72,18.86,833900,8.30065254255987,8.41115111208277,8.27413288587438,8.3360120848072,1886676.00766365,0.0,1.0
2002-12-16,19.09,19.18,18.78,18.83,1145500,8.43767076876826,8.4774502537965,8.30065254255987,8.32275225646445,2591662.50962791,0.0,1.0
2002-12-17,18.9,19.15,18.87,19.01,1062700,8.35369185593086,8.46419042545376,8.34043202758811,8.40231122652094,2404329.76777091,0.0,1.0
2002-12-18,18.55,18.74,18.4,18.41,1058000,8.26971294309346,8.35441620234887,8.20284194894446,8.20730001522106,2373226.26976923,0.16,1.0
2002-12-19,18.59,18.83,18.38,18.4,832100,8.28754520819986,8.39453879883827,8.19392581639126,8.20284194894446,1866504.32804818,0.0,1.0
2002-12-20,18.99,19.2,18.0,18.99,1850500,8.46586785926387,8.55948725107248,8.02451929788045,8.46586785926387,4150902.84707746,0.0,1.0
2002-12-23,18.95,19.11,18.82,18.88,769300,8.44803559415747,8.51936465458308,8.39008073256167,8.41682913022127,1725636.07687473,0.0,1.0
2002-12-24,18.73,18.93,18.63,18.92,527800,8.34995813607227,8.43911946160427,8.30537747330626,8.43466139532767,1183921.38486219,0.0,1.0
2002-12-26,18.83,19.09,18.7,18.75,485200,8.39453879883827,8.51044852202988,8.33658393724247,8.35887426862547,1088364.25906619,0.0,1.0
2002-12-27,18.51,18.9,18.5,18.78,421100,8.25188067798706,8.42574526277447,8.24742261171046,8.37224846745527,944579.945368452,0.0,1.0
2002-12-30,18.74,18.91,18.36,18.88,508700,8.35441620234887,8.43020332905107,8.18500968383806,8.41682913022127,1141077.6970053,0.0,1.0
2002-12-31,18.71,18.86,18.47,18.7,569300,8.34104200351907,8.40791299766807,8.23404841288066,8.33658393724247,1277011.07313764,0.0,1.0
2003-01-02,19.36,19.4,18.72,18.83,846800,8.63081631149808,8.64864857660448,8.34550006979567,8.39453879883827,1899478.26582286,0.0,1.0
2003-01-03,19.22,19.4,19.11,19.28,534100,8.56840338362568,8.64864857660448,8.51936465458308,8.59515178128528,1198053.07247991,0.0,1.0
2003-01-06,19.63,19.8,19.16,19.28,1086200,8.75118410096629,8.82697122766849,8.54165498596608,8.59515178128528,2436482.39529616,0.0,1.0
2003-01-07,19.48,19.69,19.43,19.5,611400,8.68431310681729,8.77793249862589,8.66202277543428,8.69322923937049,1371446.6364243,0.0,1.0
2003-01-08,19.29,19.51,19.24,19.49,722400,8.59960984756188,8.69768730564709,8.57731951617888,8.68877117309389,1620433.51349838,0.0,1.0
2003-01-09,19.55,19.61,19.26,19.32,1003400,8.71551957075349,8.74226796841309,8.58623564873208,8.61298404639168,2250751.643749,0.0,1.0
2003-01-10,19.4,19.6,19.28,19.54,589000,8.64864857660448,8.73780990213649,8.59515178128528,8.71106150447689,1321200.63600574,0.0,1.0
2003-01-13,19.36,19.54,19.25,19.37,610300,8.63081631149808,8.71106150447689,8.58177758245548,8.63527437777468,1368979.19890374,0.0,1.0
2003-01-14,19.39,19.4,19.22,19.3,779300,8.64419051032788,8.64864857660448,8.56840338362568,8.60406791383848,1748067.32706159,0.0,1.0
2003-01-15,19.11,19.4,19.02,19.3,612800,8.51936465458308,8.64864857660448,8.47924205809367,8.60406791383848,1374587.01145046,0.0,1.0
2003-01-16,18.89,19.34,18.89,19.2,1079600,8.42128719649787,8.62190017894488,8.42128719649787,8.55948725107248,2421677.77017283,0.0,1.0
2003-01-17,19.01,19.09,18.65,18.86,485600,8.47478399181708,8.51044852202988,8.31429360585946,8.40791299766807,1089261.50907366,0.0,1.0
2003-01-21,19.03,19.27,18.97,19.07,1116400,8.48370012437027,8.59069371500868,8.45695172671067,8.50153238947668,2504224.77086046,0.0,1.0
2003-01-22,18.9,19.14,18.8,18.9,815000,8.42574526277447,8.53273885341288,8.38116460000847,8.42574526277447,1828146.89022866,0.0,1.0
2003-01-23,19.33,19.34,18.82,18.95,867400,8.61744211266828,8.62190017894488,8.39008073256167,8.44803559415747,1945686.64120778,0.0,1.0
2003-01-24,18.79,19.32,18.79,19.3,740800,8.37670653373187,8.61298404639168,8.37670653373187,8.60406791383848,1661707.0138422,0.0,1.0
2003-01-27,18.73,19.0,18.59,18.71,809200,8.34995813607227,8.47032592554047,8.28754520819986,8.34104200351907,1815136.76512028,0.0,1.0
2003-01-28,18.87,18.88,18.46,18.58,767300,8.41237106394467,8.41682913022127,8.22959034660406,8.28308714192326,1721149.82683736,0.0,1.0
2003-01-29,18.87,18.88,18.46,18.58,685000,8.41237106394467,8.41682913022127,8.22959034660406,8.28308714192326,1536540.63779955,0.0,1.0
2003-01-30,18.57,18.97,18.52,18.92,832900,8.27862907564666,8.45695172671067,8.25633874426366,8.43466139532767,1868298.82806313,0.0,1.0
2003-01-31,18.97,19.14,18.49,18.5,858700,8.45695172671067,8.53273885341288,8.24296454543386,8.24742261171046,1926171.45354521,0.0,1.0
2003-02-03,19.07,19.22,18.92,19.03,538700,8.50153238947668,8.56840338362568,8.43466139532767,8.48370012437027,1208371.44756586,0.0,1.0
2003-02-04,18.74,18.85,18.65,18.82,750300,8.35441620234887,8.40345493139147,8.31429360585946,8.39008073256167,1683016.70151971,0.0,1.0
2003-02-05,18.61,19.1,18.61,18.8,635700,8.29646134075306,8.51490658830648,8.29646134075306,8.38116460000847,1425954.57437835,0.0,1.0
2003-02-06,18.59,18.8,18.45,18.71,643900,8.28754520819986,8.38116460000847,8.22513228032746,8.34104200351907,1444348.19953157,0.0,1.0
2003-02-07,18.41,18.84,18.36,18.61,788300,8.20730001522106,8.39899686511487,8.18500968383806,8.29646134075306,1768255.45222976,0.0,1.0
2003-02-10,18.69,18.7,18.25,18.34,499600,8.33212587096587,8.33658393724247,8.13597095479546,8.17609355128486,1120665.25933526,0.0,1.0
2003-02-11,18.48,18.81,18.41,18.63,617200,8.23850647915726,8.38562266628507,8.20730001522106,8.30537747330626,1384456.76153267,0.0,1.0
2003-02-12,18.5,18.64,18.46,18.61,793900,8.24742261171046,8.30983553958287,8.22959034660406,8.29646134075306,1780816.9523344,0.0,1.0
2003-02-13,18.58,19.06,18.38,18.48,681100,8.28308714192326,8.49707432320007,8.19392581639126,8.23850647915726,1527792.45022667,0.0,1.0
2003-02-14,18.95,18.96,18.4,18.6,503300,8.44803559415747,8.45249366043407,8.20284194894446,8.29200327447646,1128964.8219044,0.0,1.0
2003-02-18,19.08,19.19,18.8,18.89,730400,8.50599045575327,8.55502918479588,8.38116460000847,8.42128719649787,1638378.51364787,0.0,1.0
2003-02-19,19.03,19.15,18.96,19.1,566100,8.48370012437027,8.53719691968948,8.45249366043407,8.51490658830648,1269833.07307785,0.0,1.0
2003-02-20,18.94,19.17,18.92,19.15,482800,8.44357752788087,8.54611305224268,8.43466139532767,8.53719691968948,1082980.75902135,0.0,1.0
2003-02-21,19.2,19.34,18.85,19.14,738500,8.55948725107248,8.62190017894488,8.40345493139147,8.53273885341288,1656547.82629922,0.0,1.0
2003-02-24,18.72,19.2,18.71,19.19,813900,8.34550006979567,8.55948725107248,8.34104200351907,8.55502918479588,1825679.4527081,0.0,1.0
2003-02-25,18.9,18.95,18.07,18.31,953800,8.42574526277447,8.44803559415747,8.05572576181665,8.16271935245506,2139492.6428222,0.0,1.0
2003-02-26,18.76,18.99,18.64,18.97,531900,8.36333233490207,8.46586785926387,8.30983553958287,8.45695172671067,1193118.1974388,0.0,1.0
2003-02-27,19.06,19.21,18.77,18.83,796100,8.49707432320007,8.56394531734908,8.36779040117867,8.39453879883827,1785751.8273755,0.0,1.0
2003-02-28,19.2,19.42,19.08,19.13,789300,8.55948725107248,8.65756470915768,8.50599045575327,8.52828078713628,1770498.57724844,0.0,1.0
2003-03-03,19.11,19.55,19.11,19.23,618600,8.51936465458308,8.71551957075349,8.51936465458308,8.57286144990228,1387597.13655883,0.0,1.0
2003-03-04,19.01,19.19,19.01,19.16,561900,8.47478399181708,8.55502918479588,8.47478399181708,8.54165498596608,1260411.94799936,0.0,1.0
2003-03-05,19.22,19.26,18.94,18.98,1039100,8.56840338362568,8.58623564873208,8.44357752788087,8.46140979298727,2330831.20691607,0.0,1.0
2003-03-06,18.93,19.22,18.88,19.19,849400,8.43911946160427,8.56840338362568,8.41682913022127,8.55502918479588,1905310.39087144,0.0,1.0
2003-03-07,18.99,19.08,18.76,18.8,1284200,8.46586785926387,8.50599045575327,8.36333233490207,8.38116460000847,2880621.14899588,0.0,1.0
2003-03-10,18.33,18.95,18.3,18.95,1081200,8.17163548500826,8.44803559415747,8.15826128617846,8.44803559415747,2425266.77020273,0.0,1.0
2003-03-11,18.25,18.61,18.05,18.6,1666600,8.13597095479546,8.29646134075306,8.04680962926345,8.29200327447646,3738392.1561412,0.0,1.0
2003-03-12,17.99,18.34,17.78,18.33,1871600,8.02006123160385,8.17609355128486,7.92644183979524,8.17163548500826,4198232.78497173,0.0,1.0
2003-03-13,18.37,18.39,18.04,18.06,1415200,8.18946775011466,8.19838388266786,8.04235156298685,8.05126769554005,3174470.52644368,0.0,1.0
2003-03-14,18.2,18.4,18.1,18.39,1913800,8.11368062341245,8.20284194894446,8.06909996064645,8.19838388266786,4292892.66076026,0.0,1.0
2003-03-17,18.62,18.65,18.13,18.26,1341200,8.37224846745527,8.38573758958328,8.15192613936434,8.21037900191908,2982847.92873455,0.16,1.0
2003-03-18,18.45,18.74,18.31,18.69,1456900,8.29581010872984,8.42620495596733,8.23286087213243,8.40372308575397,3240166.37889455,0.0,1.0
2003-03-19,18.58,18.6,18.35,18.5,1014700,8.35426297128458,8.36325571936992,8.25084636830312,8.3182919789432,2256707.27206006,0.0,1.0
2003-03-20,18.66,18.79,18.31,18.49,1145300,8.39023396362596,8.44868682618069,8.23286087213243,8.31379560490053,2547163.53472986,0.0,1.0
2003-03-21,19.12,19.17,18.56,19.0,1218600,8.59706716958887,8.61954903980223,8.34527022319923,8.5431106810768,2710183.78016398,0.0,1.0
2003-03-24,18.64,18.9,18.62,18.88,2283700,8.38124121554061,8.49814694065008,8.37224846745527,8.48915419256474,5078981.37104914,0.0,1.0
2003-03-25,18.87,18.94,18.65,18.7,989800,8.48465781852207,8.51613243682077,8.38573758958328,8.40821945979664,2201329.31692623,0.0,1.0
2003-03-26,18.78,18.96,18.66,18.87,709100,8.44419045213802,8.52512518490612,8.39023396362596,8.48465781852207,1577048.51346978,0.0,1.0
2003-03-27,18.76,18.85,18.48,18.85,997800,8.43519770405268,8.47566507043672,8.30929923085786,8.47566507043672,2219121.43102545,0.0,1.0
2003-03-28,18.68,18.75,18.58,18.6,912800,8.3992267117113,8.43070133001,8.35426297128458,8.36325571936992,2030080.21872122,0.0,1.0
2003-03-31,18.59,18.7,18.38,18.65,1192100,8.35875934532725,8.40821945979664,8.26433549043114,8.38573758958328,2651247.40221031,0.0,1.0
2003-04-01,18.95,18.97,18.41,18.66,1460500,8.52062881086344,8.52962155894879,8.27782461255916,8.39023396362596,3248172.8302392,0.0,1.0
2003-04-02,19.131,19.29,18.95,19.04,1064100,8.60201318103581,8.67350552831429,8.52062881086344,8.56109617724749,2366573.57662276,0.0,1.0
2003-04-03,18.79,19.25,18.78,19.12,766900,8.44868682618069,8.6555200321436,8.44419045213802,8.59706716958887,1705596.53783666,0.0,1.0
2003-04-04,18.94,19.0,18.8,18.85,631700,8.51613243682077,8.5431106810768,8.45318320022336,8.47566507043672,1404909.80955981,0.0,1.0
2003-04-07,18.57,19.13,18.57,18.88,1148400,8.34976659724191,8.60156354363154,8.34976659724191,8.48915419256474,2554057.97894331,0.0,1.0
2003-04-08,18.57,18.65,18.49,18.58,716100,8.34976659724191,8.38573758958328,8.31379560490053,8.35426297128458,1592616.6133066,0.0,1.0
2003-04-09,18.16,18.68,18.08,18.61,979000,8.16541526149236,8.3992267117113,8.12944426915098,8.36775209341259,2177309.96289228,0.0,1.0
2003-04-10,18.6,18.75,18.03,18.1,1097900,8.36325571936992,8.43070133001,8.10696239893762,8.13843701723632,2441745.25869197,0.0,1.0
2003-04-11,18.61,18.87,18.45,18.59,696000,8.36775209341259,8.48465781852207,8.29581010872984,8.35875934532725,1547913.92663231,0.0,1.0
2003-04-14,18.88,18.9,18.55,18.7,482500,8.48915419256474,8.49814694065008,8.34077384915656,8.40821945979664,1073086.88160932,0.0,1.0
2003-04-15,19.12,19.21,18.73,18.85,801300,8.59706716958887,8.63753453597292,8.42170858192466,8.47566507043672,1782102.62846332,0.0,1.0
2003-04-16,18.98,19.3,18.83,18.85,1415600,8.53411793299146,8.67800190235696,8.46667232235138,8.47566507043672,3148314.58985732,0.0,1.0
2003-04-17,19.03,19.11,18.754,19.1,969800,8.55659980320482,8.59257079554619,8.43249987962707,8.58807442150352,2156849.03167818,0.0,1.0
2003-04-21,19.03,19.08,18.92,19.08,897900,8.55659980320482,8.57908167341818,8.50713968873543,8.57908167341818,1996942.40621142,0.0,1.0
2003-04-22,19.47,19.48,18.8,18.94,884800,8.75444026108239,8.75893663512506,8.45318320022336,8.51613243682077,1967807.81937394,0.0,1.0
2003-04-23,19.81,19.82,19.28,19.47,1212800,8.90731697853323,8.91181335257591,8.66900915427162,8.75444026108239,2697284.49744205,0.0,1.0
2003-04-24,19.54,19.7,19.34,19.6,803200,8.78591487938109,8.85785686406384,8.69598739852765,8.81289312363712,1786328.25556188,0.0,1.0
2003-04-25,19.37,19.55,19.27,19.52,446300,8.70947652065567,8.79041125342376,8.66451278022895,8.77692213129575,992577.565310343,0.0,1.0
2003-04-28,19.75,19.75,19.3,19.3,872400,8.8803387342772,8.8803387342772,8.67800190235696,8.67800190235696,1940230.04252015,0.0,1.0
2003-04-29,19.651,19.84,19.4,19.75,712000,8.83582463125475,8.92080610066125,8.72296564278368,8.8803387342772,1583498.15483075,0.0,1.0
2003-04-30,19.38,19.6,19.24,19.5,1563000,8.71397289469834,8.81289312363712,8.65102365810093,8.7679293832104,3476134.29213548,0.0,1.0
2003-05-01,19.44,19.52,19.01,19.28,582200,8.74095113895437,8.77692213129575,8.54760705511948,8.66900915427162,1294821.10357088,0.0,1.0
2003-05-02,19.72,19.78,19.26,19.32,575700,8.86684961214919,8.89382785640522,8.66001640618628,8.68699465044231,1280365.01086526,0.0,1.0
2003-05-05,19.58,19.81,19.52,19.69,674300,8.80390037555178,8.90731697853323,8.77692213129575,8.85336049002117,1499652.81713817,0.0,1.0
2003-05-06,19.76,19.81,19.49,19.63,576900,8.88483510831988,8.90731697853323,8.76343300916773,8.82638224576514,1283033.82798014,0.0,1.0
2003-05-07,19.67,19.78,19.54,19.66,430700,8.84436774193583,8.89382785640522,8.78591487938109,8.83987136789316,957882.94281686,0.0,1.0
2003-05-08,19.48,19.6,19.37,19.59,560700,8.75893663512506,8.81289312363712,8.70947652065567,8.80839674959445,1247004.79692922,0.0,1.0
2003-05-09,19.66,19.75,19.41,19.5,584500,8.83987136789316,8.8803387342772,8.72746201682636,8.7679293832104,1299936.3363744,0.0,1.0
2003-05-12,19.66,19.84,19.49,19.55,445700,8.83987136789316,8.92080610066125,8.76343300916773,8.79041125342376,991243.156752901,0.0,1.0
2003-05-13,19.83,20.0,19.59,19.74,668500,8.91630972661858,8.992748085344,8.80839674959445,8.87584236023453,1486753.53441623,0.0,1.0
2003-05-14,19.83,19.95,19.702,19.83,543900,8.91630972661858,8.97026621513064,8.85875613887238,8.91630972661858,1209641.35732085,0.0,1.0
2003-05-15,19.93,20.0,19.75,19.81,737000,8.9612734670453,8.992748085344,8.8803387342772,8.90731697853323,1639098.51139082,0.0,1.0
2003-05-16,19.91,20.0,19.3,19.36,1253100,8.95228071895996,8.992748085344,8.67800190235696,8.70498014661299,2786912.27221687,0.0,1.0
2003-05-19,19.64,19.85,19.51,19.801,759100,8.83087861980781,8.92530247470392,8.77242575725308,8.90327024189483,1688249.22658992,0.0,1.0
2003-05-20,19.65,19.79,19.51,19.69,531300,8.83537499385048,8.89832423044789,8.77242575725308,8.85336049002117,1181618.77761458,0.0,1.0
2003-05-21,19.84,19.97,19.54,19.545,776400,8.92080610066125,8.97925896321599,8.78591487938109,8.78816306640243,1726724.67332949,0.0,1.0
2003-05-22,19.88,19.98,19.73,19.84,597500,8.93879159683194,8.98375533725866,8.87134598619186,8.92080610066125,1328848.52178564,0.0,1.0
2003-05-23,19.94,19.98,19.78,19.88,423500,8.96576984108797,8.98375533725866,8.89382785640522,8.93879159683194,941870.040127561,0.0,1.0
2003-05-27,20.23,20.28,19.79,19.79,940000,9.09616468832546,9.11864655853882,8.89832423044789,8.89832423044789,2090573.40665858,0.0,1.0
2003-05-28,20.18,20.3,20.1,20.16,892800,9.0736828181121,9.12763930662416,9.03771182577072,9.06469007002676,1985599.93347317,0.0,1.0
2003-05-29,20.18,20.3,20.01,20.07,691100,9.0736828181121,9.12763930662416,8.99724445938668,9.02422270364271,1537016.25674653,0.0,1.0
2003-05-30,20.49,20.52,20.13,20.21,1102400,9.21307041343493,9.22655953556295,9.05120094789874,9.08717194024012,2451753.32287278,0.0,1.0
2003-06-02,20.83,20.96,20.44,20.46,1476900,9.36594713088578,9.42439999344052,9.19058854322157,9.19958129130692,3284646.66414261,0.0,1.0
2003-06-03,21.0,21.0,20.67,20.8,794200,9.4423854896112,9.4423854896112,9.29400514620303,9.35245800875776,1766312.12720026,0.0,1.0
2003-06-04,21.23,21.28,20.87,20.89,943200,9.54580209259266,9.56828396280602,9.38393262705647,9.39292537514181,2097690.25229826,0.0,1.0
2003-06-05,21.29,21.29,21.02,21.17,723500,9.57278033684869,9.57278033684869,9.45137823769655,9.51882384833663,1609074.31884838,0.0,1.0
2003-06-06,21.15,21.54,20.98,21.27,1640400,9.50983110025128,9.68518968791549,9.43339274152586,9.56378758876335,3648272.99604546,0.0,1.0
2003-06-09,20.87,21.1799,20.73,21.03,530400,9.38393262705647,9.52327525863887,9.32098339045906,9.45587461173922,1179617.16477841,0.0,1.0
2003-06-10,20.81,21.0,20.7279,20.89,796500,9.35695438280043,9.4423854896112,9.3200391519101,9.39292537514181,1771427.36000378,0.0,1.0
2003-06-11,20.84,20.95,20.25,20.6,1367500,9.37044350492845,9.41990361939784,9.1051574364108,9.26253052790432,3041339.50383575,0.0,1.0
2003-06-12,20.8,20.93,20.58,20.68,939600,9.42439999344052,9.48330249339952,9.32471883966374,9.37002845501682,2073732.01621351,0.16,1.0
2003-06-13,20.48,20.84,20.4,20.63,589400,9.27940922431066,9.44252383958175,9.2431615320282,9.34737364734028,1300827.63980017,0.0,1.0
2003-06-16,20.92,20.95,20.4,20.54,621000,9.47877153186421,9.49236441647014,9.2431615320282,9.30659499352251,1370570.01071583,0.0,1.0
2003-06-17,20.6,20.8299,20.47,20.74,645900,9.33378076273436,9.43794756843109,9.27487826277535,9.39721422422867,1425525.23336772,0.0,1.0
2003-06-18,20.35,20.59,20.3,20.53,777500,9.22050672435166,9.32924980119905,9.19785191667512,9.3020640319872,1715971.30971265,0.0,1.0
2003-06-19,20.02,20.38,19.83,20.34,1561100,9.0709849936865,9.23409960895758,8.98489672451564,9.21597576281635,3445405.54545648,0.0,1.0
2003-06-20,20.39,20.4,19.96,20.161,2098600,9.23863057049289,9.2431615320282,9.04379922447465,9.13487155133434,4631687.96213886,0.0,1.0
2003-06-23,19.8,20.38,19.73,20.26,784700,8.97130383990972,9.23409960895758,8.93958710916257,9.17972807053389,1731861.97650356,0.0,1.0
2003-06-24,19.87,20.02,19.7,19.7,1065500,9.00302057065688,9.0709849936865,8.92599422455664,8.92599422455664,2351597.98134897,0.0,1.0
2003-06-25,19.8,20.03,19.735,19.8,771900,8.97130383990972,9.0755159552218,8.94185258993022,8.97130383990972,1703611.90220861,0.0,1.0
2003-06-26,19.83,20.06,19.72,20.0,559900,8.98489672451564,9.08910883982773,8.93505614762726,9.06192307061588,1235720.04669854,0.0,1.0
2003-06-27,19.54,19.59,18.35,18.49,2614400,8.85349883999172,8.87615364766826,8.31431441729007,8.37774787878438,5770077.67474308,0.0,1.0
2003-06-30,19.51,19.89,19.315,19.39,1423400,8.83990595538579,9.01208249372749,8.75155220544729,8.7855344169621,3141496.54308037,0.0,1.0
2003-07-01,19.95,19.98,19.22,19.55,1277100,9.03926826293934,9.05286114754526,8.70850807086186,8.85802980152702,2818607.02203733,0.0,1.0
2003-07-02,20.0,20.04,19.7799,19.8,894000,9.06192307061588,9.08004691675711,8.96219660722375,8.97130383990972,1973091.12653776,0.0,1.0
2003-07-03,19.93,20.0,19.7,19.99,389900,9.03020633986872,9.06192307061588,8.92599422455664,9.05739210908057,860523.747468762,0.0,1.0
2003-07-07,20.26,20.26,19.89,19.96,623900,9.17972807053389,9.17972807053389,9.01208249372749,9.04379922447465,1376970.41817327,0.0,1.0
2003-07-08,20.17,20.21,19.95,20.16,540300,9.13894941671612,9.15707326285735,9.03926826293934,9.13441845518081,1192462.1204344,0.0,1.0
2003-07-09,20.03,20.17,19.93,20.11,525100,9.0755159552218,9.13894941671612,9.03020633986872,9.11176364750427,1158915.15720915,0.0,1.0
2003-07-10,20.02,20.07,19.79,19.99,538500,9.0709849936865,9.09363980136304,8.96677287837441,9.05739210908057,1188489.45373667,0.0,1.0
2003-07-11,20.16,20.28,19.96,19.96,514500,9.13441845518081,9.1887899936045,9.04379922447465,9.04379922447465,1135520.56443364,0.0,1.0
2003-07-14,20.55,20.67,20.175,20.18,894500,9.31112595505782,9.36549749348151,9.14121489748377,9.14348037825142,1974194.64506491,0.0,1.0
2003-07-15,20.25,20.645,20.17,20.64,927100,9.17519710899858,9.35417008964324,9.13894941671612,9.35190460887559,2046144.05303485,0.0,1.0
2003-07-16,20.35,20.52,20.2,20.3,1206300,9.22050672435166,9.29753307045189,9.15254230132204,9.19785191667512,2662348.7985934,0.0,1.0
2003-07-17,20.15,20.25,19.96,20.18,1221100,9.1298874936455,9.17519710899858,9.04379922447465,9.14348037825142,2695012.94699693,0.0,1.0
2003-07-18,20.54,20.76,20.11,20.4,1196200,9.30659499352251,9.40627614729929,9.11176364750427,9.2431615320282,2640057.72434504,0.0,1.0
2003-07-21,20.45,20.73,20.21,20.73,845200,9.26581633970474,9.39268326269336,9.15707326285735,9.39268326269336,1865387.71828827,0.0,1.0
2003-07-22,20.62,20.79,20.35,20.52,815100,9.34284268580497,9.41986903190521,9.22050672435166,9.29753307045189,1798955.90295406,0.0,1.0
2003-07-23,20.51,20.74,20.26,20.67,733200,9.29300210891659,9.39721422422867,9.17972807053389,9.36549749348151,1618199.56820748,0.0,1.0
2003-07-24,20.38,20.79,20.36,20.56,511700,9.23409960895758,9.41986903190521,9.22503768588697,9.31565691659313,1129340.86068162,0.0,1.0
2003-07-25,20.84,20.89,20.35,20.42,816400,9.44252383958175,9.46517864725829,9.22050672435166,9.25222345509881,1801825.05112464,0.0,1.0
2003-07-28,20.54,20.88,20.51,20.8,664200,9.30659499352251,9.46064768572298,9.29300210891659,9.42439999344052,1465914.01146127,0.0,1.0
2003-07-29,20.58,20.72,20.313,20.64,586900,9.32471883966374,9.38815230115805,9.20374216667102,9.35190460887559,1295310.04716444,0.0,1.0
2003-07-30,20.51,20.65,20.43,20.49,663500,9.29300210891659,9.3564355704109,9.25675441663412,9.28394018584597,1464369.08552327,0.0,1.0
2003-07-31,20.48,20.75,20.39,20.51,596100,9.27940922431066,9.40174518576398,9.23863057049289,9.29300210891659,1315614.78806394,0.0,1.0
2003-08-01,20.18,20.5,20.06,20.38,666400,9.14348037825142,9.28847114738128,9.08910883982773,9.23409960895758,1470769.49298072,0.0,1.0
2003-08-04,20.25,20.25,19.74,20.11,752800,9.17519710899858,9.17519710899858,8.94411807069787,9.11176364750427,1661457.49447162,0.0,1.0
2003-08-05,19.88,20.23,19.81,20.09,754900,9.00755153219218,9.16613518592796,8.97583480144503,9.10270172443365,1666092.27228563,0.0,1.0
2003-08-06,19.94,20.19,19.78,19.81,654300,9.03473730140403,9.14801133978673,8.96224191683911,8.97583480144503,1444064.34462378,0.0,1.0
2003-08-07,20.01,20.1,19.77,20.09,642200,9.06645403215119,9.10723268596896,8.9577109553038,9.10270172443365,1417359.19626683,0.0,1.0
2003-08-08,20.05,20.1,19.85,19.99,570800,9.08457787829242,9.10723268596896,8.99395864758626,9.05739210908057,1259776.75059033,0.0,1.0
2003-08-11,20.1,20.17,19.9,19.91,687800,9.10723268596896,9.13894941671612,9.0166134552628,9.02114441679811,1518000.08594259,0.0,1.0
2003-08-12,20.2,20.2,19.95,20.08,479800,9.15254230132204,9.15254230132204,9.03926826293934,9.09817076289834,1058936.37864968,0.0,1.0
2003-08-13,19.89,20.2,19.81,20.2,551900,9.01208249372749,9.15254230132204,8.97583480144503,9.15254230132204,1218063.75026419,0.0,1.0
2003-08-14,20.1,20.17,19.8,19.81,535800,9.10723268596896,9.13894941671612,8.97130383990972,8.97583480144503,1182530.45369008,0.0,1.0
2003-08-15,20.04,20.27,19.71,20.22,250000,9.08004691675711,9.18425903206919,8.93052518609195,9.16160422439265,551759.263573199,0.0,1.0
2003-08-18,20.19,20.28,20.05,20.09,423700,9.14801133978673,9.1887899936045,9.08457787829242,9.10270172443365,935121.599903858,0.0,1.0
2003-08-19,20.11,20.27,20.02,20.15,382000,9.11176364750427,9.18425903206919,9.0709849936865,9.1298874936455,843088.154739848,0.0,1.0
2003-08-20,20.34,20.34,20.04,20.09,354600,9.21597576281635,9.21597576281635,9.08004691675711,9.10270172443365,782615.339452225,0.0,1.0
2003-08-21,20.26,20.46,20.2,20.2,394900,9.17972807053389,9.27034730124005,9.15254230132204,9.15254230132204,871558.932740225,0.0,1.0
2003-08-22,19.99,20.4,19.87,20.26,558900,9.05739210908057,9.2431615320282,9.00302057065688,9.17972807053389,1233513.00964424,0.0,1.0
2003-08-25,20.04,20.04,19.78,19.87,283900,9.08004691675711,9.08004691675711,8.96224191683911,9.00302057065688,626577.819713725,0.0,1.0
2003-08-26,19.88,20.08,19.67,19.97,529500,9.00755153219218,9.09817076289834,8.91240133995072,9.04833018600996,1168626.12024804,0.0,1.0
2003-08-27,19.73,19.9,19.71,19.83,421500,8.93958710916257,9.0166134552628,8.93052518609195,8.98489672451564,930266.118384413,0.0,1.0
2003-08-28,19.85,19.89,19.66,19.7,302300,8.99395864758626,9.01208249372749,8.90787037841541,8.92599422455664,667187.301512712,0.0,1.0
2003-08-29,19.97,20.0,19.76,19.9,297300,9.04833018600996,9.06192307061588,8.95317999376849,9.0166134552628,656152.116241248,0.0,1.0
2003-09-02,20.27,20.3,19.89,20.0,708700,9.18425903206919,9.19785191667512,9.01208249372749,9.06192307061588,1564127.16037731,0.0,1.0
2003-09-03,20.21,20.31,20.11,20.28,431800,9.15707326285735,9.20238287821043,9.11176364750427,9.1887899936045,952998.600043629,0.0,1.0
2003-09-04,20.23,20.31,20.07,20.17,363900,9.16613518592796,9.20238287821043,9.09363980136304,9.13894941671612,803140.784057149,0.0,1.0
2003-09-05,20.36,20.36,20.15,20.23,658000,9.22503768588697,9.22503768588697,9.1298874936455,9.16613518592796,1452230.38172466,0.0,1.0
2003-09-08,20.43,20.47,20.23,20.3,573500,9.25675441663412,9.27487826277535,9.16613518592796,9.19785191667512,1265735.75063692,0.0,1.0
2003-09-09,20.13,20.372,20.12,20.2,640600,9.12082557057488,9.23047483972934,9.11629460903958,9.15254230132204,1413827.93697997,0.0,1.0
2003-09-10,19.87,20.25,19.71,20.13,689400,9.00302057065688,9.17519710899858,8.93052518609195,9.12082557057488,1521531.34522945,0.0,1.0
2003-09-11,20.0,20.11,19.8,19.8,688100,9.06192307061588,9.11176364750427,8.97130383990972,8.97130383990972,1518662.19705887,0.0,1.0
2003-09-12,20.3,20.35,19.87,20.25,1056200,9.19785191667512,9.22050672435166,9.00302057065688,9.17519710899858,2331072.53674405,0.0,1.0
2003-09-15,20.3,20.39,20.128,20.17,804700,9.19785191667512,9.23863057049289,9.11991937826782,9.13894941671612,1776002.71758941,0.0,1.0
2003-09-16,20.5,20.54,19.95,20.36,625600,9.28847114738128,9.30659499352251,9.03926826293934,9.22503768588697,1380722.38116557,0.0,1.0
2003-09-17,20.15,20.48,20.14,20.4,587400,9.20917932051339,9.35999962700319,9.20460900819552,9.32343712846021,1285251.33326866,0.175,1.0
2003-09-18,20.53,20.6,20.15,20.2,879500,9.38285118859255,9.41484337481766,9.20917932051339,9.23203088210275,1924376.14506262,0.0,1.0
2003-09-19,20.68,20.71,20.41,20.42,1232300,9.45140587336064,9.46511681031426,9.32800744077808,9.33257775309595,2696314.6373629,0.0,1.0
2003-09-22,20.27,20.57,20.13,20.45,931900,9.26402306832786,9.40113243786404,9.20003869587764,9.34628869004957,2039029.14108455,0.0,1.0
2003-09-23,20.29,20.4,20.21,20.27,566800,9.27316369296361,9.32343712846021,9.23660119442063,9.26402306832786,1240177.82719897,0.0,1.0
2003-09-24,19.98,20.39,19.96,20.38,685000,9.13148401110955,9.31886681614233,9.12234338647381,9.31429650382446,1498803.47853087,0.0,1.0
2003-09-25,19.96,20.13,19.85,19.88,580300,9.12234338647381,9.20003869587764,9.07206995097721,9.08578088793083,1269716.28991454,0.0,1.0
2003-09-26,20.04,20.09,19.75,19.82,693500,9.15890588501679,9.18175744660615,9.02636682779848,9.05835901402359,1517401.7698703,0.0,1.0
2003-09-29,20.118,20.16,19.85,19.99,567800,9.1945543210962,9.21374963283126,9.07206995097721,9.13605432342743,1242365.8614742,0.0,1.0
2003-09-30,19.85,20.16,19.79,20.11,787600,9.07206995097721,9.21374963283126,9.04464807706997,9.1908980712419,1723295.79516921,0.0,1.0
2003-10-01,20.5,20.5,19.85,19.9,1251900,9.36914025163893,9.36914025163893,9.07206995097721,9.09492151256657,2739200.10915736,0.0,1.0
2003-10-02,20.29,20.55,20.19,20.45,605500,9.27316369296361,9.3919918132283,9.22746056978488,9.34628869004957,1324854.75365028,0.0,1.0
2003-10-03,20.4,20.58,20.3,20.48,879100,9.32343712846021,9.40570275018191,9.27773400528148,9.35999962700319,1923500.93135253,0.0,1.0
2003-10-06,20.62,20.66,20.35,20.41,638100,9.42398399945341,9.4422652487249,9.30058556687084,9.32800744077808,1396184.6710227,0.0,1.0
2003-10-07,20.67,20.74,20.31,20.45,530900,9.44683556104277,9.47882774726788,9.28230431759935,9.34628869004957,1161627.3967183,0.0,1.0
2003-10-08,20.62,20.74,20.52,20.62,428100,9.42398399945341,9.47882774726788,9.37828087627468,9.42398399945341,936697.473224911,0.0,1.0
2003-10-09,20.69,20.9,20.62,20.67,426700,9.45597618567851,9.55195274435384,9.42398399945341,9.44683556104277,933634.225239593,0.0,1.0
2003-10-10,20.71,20.8,20.484,20.62,512200,9.46511681031426,9.50624962117511,9.36182775193034,9.42398399945341,1120711.15577155,0.0,1.0
2003-10-13,20.9,20.9,20.6,20.6,351200,9.55195274435384,9.55195274435384,9.41484337481766,9.41484337481766,768437.637459913,0.0,1.0
2003-10-14,20.97,20.99,20.75,20.9,438900,9.58394493057895,9.59308555521469,9.48339805958575,9.55195274435384,960328.243397369,0.0,1.0
2003-10-15,21.01,21.11,20.57,21.07,1020600,9.60222617985044,9.64792930302916,9.40113243786404,9.62964805375767,2233107.78129723,0.0,1.0
2003-10-16,20.98,21.22,20.85,20.95,939100,9.58851524289682,9.69820273852576,9.52910118276448,9.5748043059432,2054782.98786619,0.0,1.0
2003-10-17,20.93,21.04,20.74,20.85,703500,9.56566368130746,9.61593711680406,9.47882774726788,9.52910118276448,1539282.11262258,0.0,1.0
2003-10-20,20.76,21.0,20.64,20.97,514700,9.48796837190362,9.59765586753256,9.43312462408915,9.58394493057895,1126181.24145962,0.0,1.0
2003-10-21,20.91,21.03,20.64,20.81,699400,9.55652305667171,9.61136680448618,9.43312462408915,9.51081993349298,1530311.17209414,0.0,1.0
2003-10-22,20.86,20.94,20.7,20.91,539500,9.53367149508235,9.57023399362533,9.46054649799638,9.55652305667171,1180444.49148526,0.0,1.0
2003-10-23,20.8,20.91,20.65,20.66,400000,9.50624962117511,9.55652305667171,9.43769493640702,9.4422652487249,875213.710091018,0.0,1.0
2003-10-24,20.93,20.95,20.66,20.75,514700,9.56566368130746,9.5748043059432,9.4422652487249,9.48339805958575,1126181.24145962,0.0,1.0
2003-10-27,21.35,21.54,20.87,20.87,1236300,9.75761679865811,9.84445273269769,9.53824180740022,9.53824180740022,2705066.77446381,0.0,1.0
2003-10-28,21.52,21.52,21.28,21.35,767700,9.83531210806194,9.83531210806194,9.725624612433,9.75761679865811,1679753.91309219,0.0,1.0
2003-10-29,21.55,21.76,21.36,21.75,677200,9.84902304501556,9.94499960369089,9.76218711097598,9.94042929137301,1481736.81118409,0.0,1.0
2003-10-30,21.54,21.73,21.36,21.65,507300,9.84445273269769,9.93128866673727,9.76218711097598,9.89472616819429,1109989.78782293,0.0,1.0
2003-10-31,21.6,21.75,21.5,21.74,836900,9.87187460660492,9.94042929137301,9.8261714834262,9.93585897905514,1831165.88493793,0.0,1.0
2003-11-03,21.8,21.86,21.51,21.581,802100,9.96328085296238,9.99070272686961,9.83074179574407,9.86319101320097,1755022.29216001,0.0,1.0
2003-11-04,21.93,22.0,21.59,21.73,733200,10.0226949130947,10.0546870993198,9.86730429428705,9.93128866673727,1604266.73059684,0.0,1.0
2003-11-05,21.81,21.98,21.63,21.83,508600,9.96785116528025,10.0455464746841,9.88558554355854,9.97699178991599,1112834.23238073,0.0,1.0
2003-11-06,22.04,22.05,21.66,21.89,446300,10.0729683485913,10.0775386609092,9.89929648051216,10.0044136638232,976519.697034055,0.0,1.0
2003-11-07,22.14,22.29,22.01,22.1,913300,10.11867147177,10.1872261565381,10.0592574116377,10.1003902224986,1998331.70356533,0.0,1.0
2003-11-10,21.99,22.3,21.87,22.3,609200,10.050116787002,10.191796468856,9.99527303918749,10.191796468856,1332950.48046861,0.0,1.0
2003-11-11,21.97,22.07,21.86,21.91,389400,10.0409761623662,10.0866792855449,9.99070272686961,10.013554288459,852020.546773607,0.0,1.0
2003-11-12,21.96,22.04,21.78,22.02,594700,10.0364058500483,10.0729683485913,9.95414022832663,10.0638277239556,1301223.98347783,0.0,1.0
2003-11-13,21.97,22.11,21.76,21.94,472800,10.0409761623662,10.1049605348164,9.94499960369089,10.0272652254126,1034502.60532758,0.0,1.0
2003-11-14,21.74,22.0,21.7,21.91,330000,9.93585897905514,10.0546870993198,9.91757772978365,10.013554288459,722051.310825089,0.0,1.0
2003-11-17,21.75,21.83,21.45,21.83,410600,9.94042929137301,9.97699178991599,9.80331992183683,9.97699178991599,898406.87340843,0.0,1.0
2003-11-18,21.32,21.75,21.29,21.69,492700,9.74390586170449,9.94042929137301,9.73019492475087,9.91300741746578,1078044.48740461,0.0,1.0
2003-11-19,21.44,21.56,21.24,21.27,788600,9.79874960951896,9.85359335733343,9.70734336316151,9.72105430011513,1725483.82944444,0.0,1.0
2003-11-20,21.2,21.37,21.12,21.35,447500,9.68906211389002,9.76675742329385,9.65249961534704,9.75761679865811,979145.338164325,0.0,1.0
2003-11-21,21.29,21.49,21.04,21.17,394200,9.73019492475087,9.82160117110832,9.61593711680406,9.6753511769364,862523.111294698,0.0,1.0
2003-11-24,21.57,21.67,21.38,21.4,478800,9.85816366965131,9.90386679283003,9.77132773561173,9.78046836024747,1047630.81097895,0.0,1.0
2003-11-25,21.79,21.83,21.45,21.45,487100,9.9587105406445,9.97699178991599,9.80331992183683,9.80331992183683,1065791.49546334,0.0,1.0
2003-11-26,21.97,21.97,21.64,21.68,370100,10.0409761623662,10.0409761623662,9.89015585587642,9.90843710514791,809791.485261715,0.0,1.0
2003-11-28,21.99,21.99,21.81,21.95,385400,10.050116787002,10.050116787002,9.96785116528025,10.0318355377305,843268.409672692,0.0,1.0
2003-12-01,22.19,22.3,21.69,21.83,975700,10.1415230333594,10.191796468856,9.91300741746578,9.97699178991599,2134865.04233952,0.0,1.0
2003-12-02,22.14,22.21,22.0,22.05,702600,10.11867147177,10.1506636579952,10.0546870993198,10.0775386609092,1537312.88177488,0.0,1.0
2003-12-03,22.17,22.24,21.94,22.08,690500,10.1323824087237,10.1643745949488,10.0272652254126,10.0912495978628,1510837.66704461,0.0,1.0
2003-12-04,21.985,22.25,21.9,22.2,407300,10.047831630843,10.1689449072666,10.0089839761411,10.1460933456773,891186.36030018,0.0,1.0
2003-12-05,21.74,22.04,21.62,22.01,630800,9.93585897905514,10.0729683485913,9.88101523124067,10.0592574116377,1380212.02081353,0.0,1.0
2003-12-08,22.07,22.09,21.7,21.7,506400,10.0866792855449,10.0958199101807,9.91757772978365,9.91757772978365,1108020.55697523,0.0,1.0
2003-12-09,21.94,22.1,21.755,22.05,348700,10.0272652254126,10.1003902224986,9.94271444753195,10.0775386609092,762967.551771844,0.0,1.0
2003-12-10,21.85,22.01,21.7,21.9,889600,9.98613241455174,10.0592574116377,9.91757772978365,10.0089839761411,1946475.29124242,0.0,1.0
2003-12-11,22.15,22.15,21.84,21.99,584000,10.1232417840879,10.1232417840879,9.98156210223387,10.050116787002,1277812.01673289,0.0,1.0
2003-12-12,22.1,22.19,21.9,22.11,376600,10.1003902224986,10.1415230333594,10.0089839761411,10.1049605348164,824013.70805069,0.0,1.0
2003-12-15,21.85,22.24,21.84,22.15,600400,9.98613241455174,10.1643745949488,9.98156210223387,10.1232417840879,1313695.77884662,0.0,1.0
2003-12-16,22.28,22.3,21.88,21.92,910400,10.1826558442203,10.191796468856,9.99984335150536,10.0181246007768,1991986.40416715,0.0,1.0
2003-12-17,22.01,22.08,21.74,21.97,815900,10.1392378772005,10.1714844311034,10.0148583121462,10.1208112749702,1771134.99234306,0.175,1.0
2003-12-18,22.1,22.17,21.83,21.92,910500,10.1806977322186,10.2129442861215,10.0563181671643,10.0977780221824,1976490.26906282,0.0,1.0
2003-12-19,22.04,22.29,21.96,22.2,805400,10.1530578288732,10.2682240928123,10.1162046244126,10.2267642377942,1748341.85909193,0.0,1.0
2003-12-22,22.24,22.24,22.05,22.1,602100,10.2451908400245,10.2451908400245,10.1576644794307,10.1806977322186,1307023.38385802,0.0,1.0
2003-12-23,22.17,22.26,22.08,22.24,521300,10.2129442861215,10.2544041411396,10.1714844311034,10.2451908400245,1131624.79655404,0.0,1.0
2003-12-24,22.14,22.21,21.86,22.11,373200,10.1991243344488,10.2313708883518,10.070138118837,10.1853043827761,810133.07898325,0.0,1.0
2003-12-26,22.09,22.16,21.94,22.0,166300,10.176091081661,10.2083376355639,10.1069913232975,10.1346312266429,360999.815206094,0.0,1.0
2003-12-29,22.41,22.41,22.058,22.24,750700,10.3235038995031,10.3235038995031,10.1613497998768,10.2451908400245,1629600.48872648,0.0,1.0
2003-12-30,22.39,22.55,22.18,22.21,633000,10.3142905983879,10.387997007309,10.2175509366791,10.2313708883518,1374100.31885423,0.0,1.0
2003-12-31,22.5,22.5,22.21,22.33,821600,10.3649637545212,10.3649637545212,10.2313708883518,10.2866506950426,1783508.40753653,0.0,1.0
2004-01-02,22.29,22.58,22.1,22.58,838200,10.2682240928123,10.4018169589817,10.1806977322186,10.4018169589817,1819543.26581929,0.0,1.0
2004-01-05,22.11,22.39,21.89,22.3,577800,10.1853043827761,10.3142905983879,10.0839580705097,10.2728307433699,1254273.56119111,0.0,1.0
2004-01-06,22.05,22.22,21.77,22.18,771300,10.1576644794307,10.2359775389093,10.0286782638189,10.2175509366791,1674318.44539063,0.0,1.0
2004-01-07,22.15,22.15,21.85,22.15,656500,10.2037309850064,10.2037309850064,10.0655314682794,10.2037309850064,1425113.52184486,0.0,1.0
2004-01-08,22.09,22.25,21.86,22.02,666800,10.176091081661,10.249797490582,10.070138118837,10.143844527758,1447472.50017693,0.0,1.0
2004-01-09,22.3,22.3,21.93,21.93,747300,10.2728307433699,10.2728307433699,10.10238467274,10.10238467274,1622219.8551023,0.0,1.0
2004-01-12,22.14,22.32,21.95,22.14,1291000,10.1991243344488,10.282044044485,10.1115979738551,10.1991243344488,2802470.00259211,0.0,1.0
2004-01-13,21.76,22.13,21.63,22.07,798200,10.0240716132614,10.1945176838913,9.964185156013,10.1668777805459,1732712.28200543,0.0,1.0
2004-01-14,21.75,21.92,21.004,21.82,821100,10.0194649627038,10.0977780221824,9.67580883110944,10.0517115166067,1782423.02023887,0.0,1.0
2004-01-15,22.5,22.5,21.71,21.72,940000,10.3649637545212,10.3649637545212,10.0010383604735,10.0056450110311,2040528.11962554,0.0,1.0
2004-01-16,22.59,23.0,22.1,22.98,983800,10.4064236095392,10.5952962823994,10.1806977322186,10.5860829812843,2135608.04690172,0.0,1.0
2004-01-20,22.56,22.74,22.36,22.46,573600,10.3926036578665,10.4755233679027,10.3004706467152,10.3465371522909,1245156.30789066,0.0,1.0
2004-01-21,22.75,22.84,22.37,22.55,630500,10.4801300184603,10.5215898734784,10.3050772972728,10.387997007309,1368673.38236586,0.0,1.0
2004-01-22,22.66,22.85,22.62,22.69,514000,10.4386701634422,10.5261965240359,10.4202435612119,10.4524901151149,1115778.14200801,0.0,1.0
2004-01-23,22.76,23.0,22.55,22.85,699800,10.4847366690178,10.5952962823994,10.387997007309,10.5261965240359,1519108.06182337,0.0,1.0
2004-01-26,23.1,23.16,22.631,22.81,1405000,10.6413627879751,10.6690026913204,10.4253108768253,10.5077699218057,3049938.30646158,0.0,1.0
2004-01-27,22.6,23.0973,22.47,23.01,1094800,10.4110302600968,10.6401189923245,10.3511438028485,10.599902932957,2376564.02698516,0.0,1.0
2004-01-28,22.21,22.55,22.2,22.5,929100,10.2313708883518,10.387997007309,10.2267642377942,10.3649637545212,2016866.67653627,0.0,1.0
2004-01-29,22.05,22.29,21.83,22.11,1105800,10.1576644794307,10.2682240928123,10.0563181671643,10.1853043827761,2400442.54753398,0.0,1.0
2004-01-30,22.33,22.5,21.91,21.95,1385000,10.2866506950426,10.3649637545212,10.0931713716248,10.1115979738551,3006522.81455465,0.0,1.0
2004-02-02,22.33,22.44,22.06,22.3,673400,10.2866506950426,10.3373238511758,10.1622711299883,10.2728307433699,1461799.61250621,0.0,1.0
2004-02-03,22.35,22.43,22.07,22.08,754300,10.2958639961577,10.3327172006182,10.1668777805459,10.1714844311034,1637415.27726973,0.0,1.0
2004-02-04,22.28,22.37,22.1,22.32,626300,10.2636174422547,10.3050772972728,10.1806977322186,10.282044044485,1359556.12906541,0.0,1.0
2004-02-05,22.16,22.28,22.05,22.12,609700,10.2083376355639,10.2636174422547,10.1576644794307,10.1899110333337,1323521.27078266,0.0,1.0
2004-02-06,22.42,22.47,22.0,22.03,1033900,10.3281105500606,10.3511438028485,10.1346312266429,10.1484511783156,2244363.85412857,0.0,1.0
2004-02-09,22.41,22.42,22.221,22.37,587900,10.3235038995031,10.3281105500606,10.2364382039651,10.3050772972728,1276198.3846041,0.0,1.0
2004-02-10,22.51,22.54,22.32,22.47,604600,10.3695704050787,10.3833903567514,10.282044044485,10.3511438028485,1312450.32034639,0.0,1.0
2004-02-11,23.09,23.1,22.34,22.52,2334700,10.6367561374175,10.6413627879751,10.2912573456001,10.3741770556363,5068107.44775506,0.0,1.0
2004-02-12,23.06,23.08,22.88,23.02,729000,10.6229361857448,10.6321494868599,10.5400164757086,10.6045095835145,1582494.68000747,0.0,1.0
2004-02-13,22.98,23.02,22.72,23.0,530900,10.5860829812843,10.6045095835145,10.4663100667876,10.5952962823994,1152464.23266936,0.0,1.0
2004-02-17,22.91,23.08,22.87,22.9,821800,10.5538364273813,10.6321494868599,10.5354098251511,10.5492297768238,1783942.56245561,0.0,1.0
2004-02-18,22.87,22.98,22.7,22.86,585000,10.5354098251511,10.5860829812843,10.4570967656725,10.5308031745935,1269903.1382776,0.0,1.0
2004-02-19,22.67,22.98,22.67,22.9,650100,10.4432768139998,10.5860829812843,10.4432768139998,10.5492297768238,1411220.56443464,0.0,1.0
2004-02-20,22.76,23.0,22.54,22.95,495800,10.4847366690178,10.5952962823994,10.3833903567514,10.5722630296116,1076270.04437271,0.0,1.0
2004-02-23,22.9,22.99,22.685,22.99,773100,10.5492297768238,10.5906896318418,10.4501867898361,10.5906896318418,1678225.83966224,0.0,1.0
2004-02-24,22.75,22.99,22.748,22.95,578100,10.4801300184603,10.5906896318418,10.4792086883488,10.5722630296116,1254924.79356971,0.0,1.0
2004-02-25,22.88,22.98,22.71,22.75,709200,10.5400164757086,10.5860829812843,10.46170341623,10.4801300184603,1539513.34301962,0.0,1.0
2004-02-26,22.86,22.95,22.7,22.8,453900,10.5308031745935,10.5722630296116,10.4570967656725,10.5031632712481,985314.588827697,0.0,1.0
2004-02-27,23.13,23.25,22.75,22.75,1001200,10.6551827396477,10.7104625463385,10.4801300184603,10.4801300184603,2173379.52486075,0.0,1.0
2004-03-01,23.26,23.3,23.06,23.16,670600,10.7150691968961,10.7334957991264,10.6229361857448,10.6690026913204,1455721.44363925,0.0,1.0
2004-03-02,23.06,23.28,22.97,23.2,534600,10.6229361857448,10.7242824980112,10.5814763307267,10.6874292935507,1160496.09867215,0.0,1.0
2004-03-03,23.24,23.27,22.98,23.07,665400,10.705855895781,10.7196758474537,10.5860829812843,10.6275428363024,1444433.41574344,0.0,1.0
2004-03-04,23.5,23.5,23.14,23.27,1046200,10.8256288102777,10.8256288102777,10.6597893902053,10.7196758474537,2271064.38165132,0.0,1.0
2004-03-05,23.6,23.78,23.32,23.32,1045300,10.8716953158533,10.9546150258895,10.7427091002415,10.7427091002415,2269110.68451552,0.0,1.0
2004-03-08,23.52,23.71,23.4,23.49,562400,10.8348421113928,10.9223684719865,10.779562304702,10.8210221597201,1220843.63242277,0.0,1.0
2004-03-09,23.43,23.62,23.33,23.62,567200,10.7933822563747,10.8809086169684,10.747315750799,10.8809086169684,1231263.35048044,0.0,1.0
2004-03-10,22.96,23.5,22.85,23.48,791300,10.5768696801691,10.8256288102777,10.5261965240359,10.8164155091625,1717733.93729755,0.0,1.0
2004-03-11,22.45,22.97,22.41,22.86,675900,10.3419305017333,10.5814763307267,10.3235038995031,10.5308031745935,1467226.54899459,0.0,1.0
2004-03-12,22.86,22.91,22.4,22.45,512800,10.5308031745935,10.5538364273813,10.3188972489455,10.3419305017333,1113173.2124936,0.0,1.0
2004-03-15,22.3,22.82,22.22,22.76,973600,10.2728307433699,10.5123765723632,10.2359775389093,10.4847366690178,2113466.14602917,0.0,1.0
2004-03-16,22.51,22.57,22.28,22.39,857800,10.3695704050787,10.3972103084241,10.2636174422547,10.3142905983879,1862090.44788808,0.0,1.0
2004-03-17,22.47,22.65,22.35,22.65,928500,10.4317601876058,10.5153256897763,10.3760498528256,10.5153256897763,1999987.98139438,0.175,1.0
2004-03-18,22.38,22.65,22.18,22.65,721200,10.3899774365206,10.5153256897763,10.2971268785535,10.5153256897763,1553464.00881166,0.0,1.0
2004-03-19,21.89,22.39,21.75,21.84,1473300,10.1624935695012,10.394619964419,10.0974981789242,10.1392809300094,3173486.58372464,0.0,1.0
2004-03-22,21.66,21.76,21.4,21.72,791900,10.055715427839,10.1021407068226,9.93500970248176,10.0835705952291,1705751.73125063,0.0,1.0
2004-03-23,21.55,21.8,21.45,21.8,705100,10.0046476209571,10.120710818416,9.95822234197354,10.120710818416,1518784.62647407,0.0,1.0
2004-03-24,21.4,21.5,21.17,21.45,661200,9.93500970248176,9.98143498146532,9.82823156081957,9.95822234197354,1424224.07463431,0.0,1.0
2004-03-25,21.7,21.77,21.35,21.35,481500,10.0742855394324,10.1067832347209,9.91179706298998,9.91179706298998,1037150.47177318,0.0,1.0
2004-03-26,21.55,21.74,21.47,21.66,818800,10.0046476209571,10.0928556510259,9.96750739777025,10.055715427839,1763694.30174013,0.0,1.0
2004-03-29,21.83,21.92,21.48,21.5,747700,10.1346384021111,10.1764211531963,9.97214992566861,9.98143498146532,1610544.97973998,0.0,1.0
2004-03-30,21.84,21.94,21.71,21.93,679400,10.1392809300094,10.185706208993,10.0789280673308,10.1810636810946,1463426.85466811,0.0,1.0
2004-03-31,22.03,22.19,21.73,22.0,770700,10.2274889600782,10.3017694064519,10.0882131231275,10.2135613763831,1660086.95450796,0.0,1.0
2004-04-01,22.15,22.3,21.99,22.17,1165500,10.2831992948585,10.3528372133338,10.2089188484848,10.2924843506552,2510485.72139486,0.0,1.0
2004-04-02,21.85,22.31,21.76,22.19,961400,10.1439234579078,10.3574797412322,10.1021407068226,10.3017694064519,2070854.54530161,0.0,1.0
2004-04-05,21.85,21.93,21.65,21.78,612600,10.1439234579078,10.1810636810946,10.0510728999407,10.1114257626193,1319539.72795066,0.0,1.0
2004-04-06,21.83,21.93,21.6,21.84,942300,10.1346384021111,10.1810636810946,10.0278602604489,10.1392809300094,2029713.16625515,0.0,1.0
2004-04-07,21.83,21.925,21.34,21.9,596300,10.1346384021111,10.1787424171454,9.90715453509162,10.1671360973996,1284429.54583248,0.0,1.0
2004-04-08,21.78,21.92,21.7,21.92,642500,10.1114257626193,10.1764211531963,10.0742855394324,10.1764211531963,1383944.29514904,0.0,1.0
2004-04-12,21.85,21.99,21.78,21.9,743300,10.1439234579078,10.2089188484848,10.1114257626193,10.1671360973996,1601067.38456697,0.0,1.0
2004-04-13,21.35,21.9,21.3,21.8,851800,9.91179706298998,10.1671360973996,9.8885844234982,10.120710818416,1834776.26553767,0.0,1.0
2004-04-14,21.11,21.39,20.89,21.28,737800,9.80037639342944,9.9303671745834,9.69824077966561,9.87929936770149,1589220.39060072,0.0,1.0
2004-04-15,21.06,21.67,20.89,21.44,1307900,9.77716375393766,10.0603579557374,9.69824077966561,9.95357981407518,2817215.16517577,0.0,1.0
2004-04-16,21.45,22.0,21.21,22.0,1649100,9.95822234197354,10.2135613763831,9.846801672413,10.2135613763831,3552159.59086425,0.0,1.0
2004-04-19,21.54,21.72,21.2,21.25,1065100,10.0000050930587,10.0835705952291,9.84215914451464,9.86537178400642,2294224.23153813,0.0,1.0
2004-04-20,21.25,21.78,21.23,21.58,708600,9.86537178400642,10.1114257626193,9.85608672820971,10.0185752046522,1526323.62263441,0.0,1.0
2004-04-21,21.7,22.0,21.1,21.27,1115500,10.0742855394324,10.2135613763831,9.79573386553108,9.87465683980313,2402785.7762471,0.0,1.0
2004-04-22,21.82,21.99,21.47,21.47,929000,10.1299958742127,10.2089188484848,9.96750739777025,9.96750739777025,2001064.98084585,0.0,1.0
2004-04-23,21.76,21.84,21.53,21.82,570300,10.1021407068226,10.1392809300094,9.99536256516039,10.1299958742127,1228425.57435564,0.0,1.0
2004-04-26,21.67,21.87,21.61,21.85,467900,10.0603579557374,10.1532085137045,10.0325027883472,10.1439234579078,1007856.08669297,0.0,1.0
2004-04-27,21.73,21.92,21.6,21.65,626400,10.0882131231275,10.1764211531963,10.0278602604489,10.0510728999407,1349264.91281145,0.0,1.0
2004-04-28,21.47,21.9,21.41,21.84,819100,9.96750739777025,10.1671360973996,9.93965223038012,10.1392809300094,1764340.50141102,0.0,1.0
2004-04-29,21.5,21.78,21.28,21.28,756300,9.98143498146532,10.1114257626193,9.87929936770149,9.87929936770149,1629069.3703054,0.0,1.0
2004-04-30,21.4,21.76,21.35,21.43,708000,9.93500970248176,10.1021407068226,9.91179706298998,9.94893728617683,1525031.22329264,0.0,1.0
2004-05-03,21.66,21.8,21.35,21.37,1125900,10.055715427839,10.120710818416,9.91179706298998,9.92108211878669,2425187.36483783,0.0,1.0
2004-05-04,21.73,21.89,21.55,21.78,861900,10.0882131231275,10.1624935695012,10.0046476209571,10.1114257626193,1856531.65445752,0.0,1.0
2004-05-05,21.95,22.16,21.9,21.92,766400,10.1903487368913,10.2878418227568,10.1671360973996,10.1764211531963,1650824.75922526,0.0,1.0
2004-05-06,21.9,22.03,21.67,21.95,1173200,10.1671360973996,10.2274889600782,10.0603579557374,10.1903487368913,2527071.51294762,0.0,1.0
2004-05-07,21.5,21.98,21.4,21.61,868700,9.98143498146532,10.2042763205864,9.93500970248176,10.0325027883472,1871178.84699762,0.0,1.0
2004-05-10,21.27,21.42,21.0,21.35,1179700,9.87465683980313,9.94429475827847,9.74930858654752,9.91179706298998,2541072.50581685,0.0,1.0
2004-05-11,21.33,21.43,21.08,21.12,833200,9.90251200719327,9.94893728617683,9.78644880973437,9.80501892132779,1794711.88594269,0.0,1.0
2004-05-12,21.81,21.89,21.08,21.4,1563800,10.1253533463144,10.1624935695012,9.78644880973437,9.93500970248176,3368423.48444212,0.0,1.0
2004-05-13,22.01,22.31,21.65,21.7,1312100,10.2182039042815,10.3574797412322,10.0510728999407,10.0742855394324,2826261.96056817,0.0,1.0
2004-05-14,22.1,22.25,21.93,22.0,856600,10.2599866553667,10.329624573842,10.1810636810946,10.2135613763831,1845115.46027185,0.0,1.0
2004-05-17,21.82,22.06,21.75,21.9,743500,10.1299958742127,10.2414165437733,10.0974981789242,10.1671360973996,1601498.18434757,0.0,1.0
2004-05-18,22.17,22.21,21.8,21.87,584100,10.2924843506552,10.3110544622486,10.120710818416,10.1532085137045,1258150.75921642,0.0,1.0
2004-05-19,22.09,22.5,22.05,22.32,886700,10.2553441274683,10.4456877713009,10.2367740158749,10.3621222691305,1909950.82725083,0.0,1.0
2004-05-20,22.25,22.31,22.01,22.11,535200,10.329624573842,10.3574797412322,10.2182039042815,10.264629183265,1152820.2128619,0.0,1.0
2004-05-21,22.38,22.5,22.21,22.46,690300,10.3899774365206,10.4456877713009,10.3110544622486,10.4271176597075,1486905.44271033,0.0,1.0
2004-05-24,22.4,22.49,22.22,22.27,641700,10.3992624923174,10.4410452434026,10.3156969901469,10.3389096296387,1382221.09602667,0.0,1.0
2004-05-25,22.58,22.64,22.17,22.48,750100,10.4828279944878,10.5106831618779,10.2924843506552,10.4364027155042,1615714.57710707,0.0,1.0
2004-05-26,22.89,22.97,22.53,22.74,557900,10.6267463593368,10.6638865825236,10.459615354996,10.5571084408615,1201715.98795899,0.0,1.0
2004-05-27,22.83,23.12,22.63,23.08,695700,10.5988911919467,10.733524500999,10.5060406339795,10.7149543894056,1498537.03678628,0.0,1.0
2004-05-28,22.77,22.92,22.67,22.9,750500,10.5710360245565,10.6406739430319,10.524610745573,10.6313888872352,1616576.17666826,0.0,1.0
2004-06-01,22.65,22.91,22.5,22.75,598600,10.5153256897763,10.6360314151335,10.4456877713009,10.5617509687598,1289383.74330928,0.0,1.0
2004-06-02,22.65,22.78,22.53,22.68,908900,10.5153256897763,10.5756785524549,10.459615354996,10.5292532734713,1957769.60289643,0.0,1.0
2004-06-03,22.44,22.74,22.41,22.72,693500,10.4178326039108,10.5571084408615,10.4039050202157,10.5478233850647,1493798.23919978,0.0,1.0
2004-06-04,22.54,22.69,22.4,22.45,519300,10.4642578828943,10.5338958013697,10.3992624923174,10.4224751318091,1118571.6303049,0.0,1.0
2004-06-07,22.77,22.82,22.57,22.73,474600,10.5710360245565,10.5942486640483,10.4781854665894,10.5524659129631,1022287.87934278,0.0,1.0
2004-06-08,22.76,22.84,22.61,22.66,534200,10.5663934966582,10.603533719845,10.4967555781828,10.5199682176746,1150666.21395893,0.0,1.0
2004-06-09,22.51,22.85,22.4799,22.85,322500,10.4503302991993,10.6081762477434,10.4363562902252,10.6081762477434,694664.646203213,0.0,1.0
2004-06-10,22.5,22.61,22.42,22.51,632400,10.4456877713009,10.4967555781828,10.4085475481141,10.4503302991993,1362188.90622919,0.0,1.0
2004-06-14,22.11,22.5,22.08,22.5,725100,10.264629183265,10.4456877713009,10.25070159957,10.4456877713009,1561864.60453319,0.0,1.0
2004-06-15,22.14,22.33,22.05,22.24,871000,10.2785567669601,10.3667647970289,10.2367740158749,10.3249820459437,1876133.04447442,0.0,1.0
2004-06-16,21.95,22.09,21.83,22.05,794900,10.2715929751126,10.3371065521748,10.2154384804878,10.3183883872999,1698670.794518,0.175,1.0
2004-06-17,21.79,21.96,21.69,21.89,959000,10.1967203156129,10.2762725163313,10.1499249034256,10.2435157278002,2049346.19693391,0.0,1.0
2004-06-18,21.79,21.95,21.62,21.69,972800,10.1967203156129,10.2715929751126,10.1171681148945,10.1499249034256,2078836.26733817,0.0,1.0
2004-06-21,22.03,22.12,21.75,21.87,849400,10.3090293048624,10.351145175831,10.178002150738,10.2341566453627,1815135.20299861,0.0,1.0
2004-06-22,21.99,22.15,21.78,21.8,961200,10.2903111399875,10.3651837994872,10.1920407743942,10.2013998568316,2054047.5125056,0.0,1.0
2004-06-23,22.73,22.77,21.82,21.82,3392300,10.6365971901735,10.6553153550484,10.2107589392691,10.2107589392691,7249214.9153899,0.0,1.0
2004-06-24,22.68,22.84,22.55,22.62,1621000,10.6131994840799,10.6880721435795,10.5523654482364,10.5851222367675,3464014.79168911,0.0,1.0
2004-06-25,22.92,23.03,22.66,22.81,1585700,10.7255084733294,10.7769834267354,10.6038404016424,10.6740335199234,3388580.04637966,0.0,1.0
2004-06-28,23.0,23.1,22.87,22.95,851900,10.7629448030792,10.8097402152665,10.7021107672357,10.7395470969856,1820477.60705735,0.0,1.0
2004-06-29,22.78,23.1,22.74,22.91,658500,10.6599948962672,10.8097402152665,10.6412767313922,10.7208289321107,1407189.22907297,0.0,1.0
2004-06-30,22.98,23.03,22.75,22.89,577200,10.7535857206418,10.7769834267354,10.645956272611,10.7114698496732,1233454.24908264,0.0,1.0
2004-07-01,22.91,23.19,22.8,23.16,1063200,10.7208289321107,10.8518560862351,10.6693539787046,10.8378174625789,2272017.59810232,0.0,1.0
2004-07-02,23.17,23.23,22.79,22.82,591200,10.8424970037976,10.87057425111,10.6646744374859,10.6787130611421,1263371.71181161,0.0,1.0
2004-07-06,23.04,23.16,23.0,23.13,552900,10.7816629679541,10.8378174625789,10.7629448030792,10.8237788389227,1181526.08163166,0.0,1.0
2004-07-07,23.03,23.15,22.89,22.97,643100,10.7769834267354,10.8331379213602,10.7114698496732,10.748906179423,1374280.02007111,0.0,1.0
2004-07-08,23.05,23.14,22.92,23.12,479400,10.7863425091729,10.8284583801415,10.7255084733294,10.819099297704,1024459.4023046,0.0,1.0
2004-07-09,22.95,23.15,22.9,23.13,606500,10.7395470969856,10.8331379213602,10.7161493908919,10.8237788389227,1296067.22465111,0.0,1.0
2004-07-12,23.12,23.18,22.7,22.9,573800,10.819099297704,10.8471765450164,10.6225585665173,10.7161493908919,1226188.57956275,0.0,1.0
2004-07-13,23.08,23.18,22.99,23.03,403200,10.8003811328291,10.8471765450164,10.7582652618605,10.7769834267354,861622.926594108,0.0,1.0
2004-07-14,23.05,23.24,22.89,22.96,579000,10.7863425091729,10.8752537923287,10.7114698496732,10.7442266382043,1237300.78000493,0.0,1.0
2004-07-15,23.02,23.17,22.94,23.0,558800,10.7723038855167,10.8424970037976,10.7348675557668,10.7629448030792,1194134.15521029,0.0,1.0
2004-07-16,23.74,24.28,23.48,23.99,1781700,11.1092308532653,11.3619260790767,10.9875627815783,11.2262193837335,3807424.52458512,0.0,1.0
2004-07-19,24.22,24.32,23.56,24.0,1385600,11.3338488317643,11.3806442439516,11.0249991113281,11.2308989249522,2960974.02551786,0.0,1.0
2004-07-20,24.6,24.96,24.16,24.19,2397100,11.511671398076,11.6801348819503,11.3057715844519,11.3198102081081,5122510.70768539,0.0,1.0
2004-07-21,24.15,24.99,24.14,24.56,1018700,11.3010920432332,11.6941735056065,11.2964125020145,11.4929532332011,2176922.8058567,0.0,1.0
2004-07-22,24.02,24.38,23.87,24.1,1073300,11.2402580073897,11.408721491264,11.1700648891087,11.2776943371395,2293600.91049965,0.0,1.0
2004-07-23,23.89,24.06,23.77,23.86,1060600,11.1794239715462,11.2589761722646,11.1232694769214,11.16538534789,2266461.49788124,0.0,1.0
2004-07-26,23.99,24.09,23.8,23.8,575700,11.2262193837335,11.2730147959208,11.1373081005776,11.1373081005776,1230248.8066474,0.0,1.0
2004-07-27,24.17,24.19,23.96,24.07,491500,11.3104511256707,11.3198102081081,11.2121807600773,11.2636557134833,1050316.63794892,0.0,1.0
2004-07-28,23.96,24.12,23.8,24.02,704400,11.2121807600773,11.287053419577,11.1373081005776,11.2402580073897,1505275.7675915,0.0,1.0
2004-07-29,24.44,24.44,23.97,24.0,599300,11.4367987385764,11.4367987385764,11.216860301296,11.2308989249522,1280681.10096193,0.0,1.0
2004-07-30,24.43,24.5,24.12,24.4,845700,11.4321191973576,11.4648759858887,11.287053419577,11.4180805737014,1807228.44499167,0.0,1.0
2004-08-02,25.07,25.07,24.16,24.43,1296000,11.7316098353564,11.7316098353564,11.3057715844519,11.4321191973576,2769502.26405249,0.0,1.0
2004-08-03,25.0,25.0,24.55,24.94,1356000,11.6988530468252,11.6988530468252,11.4882736919824,11.6707757995129,2897719.96146235,0.0,1.0
2004-08-04,24.4,25.0,24.27,24.88,2094000,11.4180805737014,11.6988530468252,11.357246537858,11.6426985522005,4474797.63960336,0.0,1.0
2004-08-05,24.11,24.45,24.02,24.36,724500,11.2823738783583,11.4414782797951,11.2402580073897,11.3993624088265,1548228.69622379,0.0,1.0
2004-08-06,23.76,24.21,23.6199,24.04,952200,11.1185899357027,11.3291692905456,11.0530295632283,11.2496170898272,2034814.85789413,0.0,1.0
2004-08-09,23.89,23.97,23.56,23.64,702200,11.1794239715462,11.216860301296,11.0249991113281,11.062435441078,1500574.4520198,0.0,1.0
2004-08-10,23.57,24.0,22.87,23.0,2755400,11.0296786525468,11.2308989249522,10.7021107672357,10.7629448030792,5888184.05738448,0.0,1.0
2004-08-11,23.77,23.79,23.21,23.41,943400,11.1232694769214,11.1326285593589,10.8612151686726,10.9548059930472,2016009.59560736,0.0,1.0
2004-08-12,23.59,23.9,23.39,23.84,512900,11.0390377349843,11.1841035127649,10.9454469106097,11.1560262654526,1096047.61669176,0.0,1.0
2004-08-13,23.42,23.64,23.2,23.38,759100,10.9594855342659,11.062435441078,10.8565356274538,10.940767369391,1622167.5683968,0.0,1.0
2004-08-16,23.77,23.8,23.35,23.35,603600,11.1232694769214,11.1373081005776,10.9267287457348,10.9267287457348,1289870.03594297,0.0,1.0
2004-08-17,23.75,23.9,23.66,23.9,395700,11.113910394484,11.1841035127649,11.0717945235154,11.1841035127649,845595.71441788,0.0,1.0
2004-08-18,24.08,24.08,23.57,23.72,545100,11.2683352547021,11.2683352547021,11.0296786525468,11.0998717708278,1164857.78096838,0.0,1.0
2004-08-19,23.79,23.99,23.7,23.95,326100,11.1326285593589,11.2262193837335,11.0905126883903,11.2075012188586,696863.18542247,0.0,1.0
2004-08-20,24.14,24.14,23.74,23.89,546800,11.2964125020145,11.2964125020145,11.1092308532653,11.1794239715462,1168490.61572832,0.0,1.0
2004-08-23,24.09,24.16,23.99,24.05,549800,11.2730147959208,11.3057715844519,11.2262193837335,11.2542966310459,1174901.50059882,0.0,1.0
2004-08-24,24.13,24.25,23.93,24.18,396900,11.2917329607957,11.3478874554205,11.1981421364211,11.3151306668894,848160.06836608,0.0,1.0
2004-08-25,24.25,24.25,24.06,24.17,423300,11.3478874554205,11.3478874554205,11.2589761722646,11.3104511256707,904575.855226406,0.0,1.0
2004-08-26,24.4,24.4411,24.12,24.31,613100,11.4180805737014,11.4373134881104,11.287053419577,11.3759647027329,1310171.1713662,0.0,1.0
2004-08-27,24.32,24.5,24.28,24.48,374100,11.3806442439516,11.4648759858887,11.3619260790767,11.4555169034513,799437.343350339,0.0,1.0
2004-08-30,24.32,24.43,24.23,24.38,176300,11.3806442439516,11.4321191973576,11.338528372983,11.408721491264,376746.334222574,0.0,1.0
2004-08-31,24.67,24.7,24.26,24.35,912100,11.5444281866072,11.5584668102633,11.3525669966392,11.3946828676078,1949122.69679188,0.0,1.0
2004-09-01,24.59,24.71,24.32,24.55,710900,11.5069918568573,11.5631463514821,11.3806442439516,11.4882736919824,1519166.01814423,0.0,1.0
2004-09-02,24.84,24.9,24.44,24.71,514000,11.6239803873256,11.6520576346379,11.4367987385764,11.5631463514821,1098398.27447761,0.0,1.0
2004-09-03,25.0,25.04,24.8,24.89,672200,11.6988530468252,11.7175712117002,11.6052622224506,11.6473780934192,1436465.60331489,0.0,1.0
2004-09-07,25.01,25.15,24.86,25.03,743300,11.703532588044,11.7690461651062,11.633339469763,11.7128916704814,1588403.57474554,0.0,1.0
2004-09-08,24.74,24.91,24.58,24.89,2015000,11.5771849751383,11.6567371758567,11.5023123156386,11.6473780934192,4305977.67134704,0.0,1.0
2004-09-09,24.74,24.92,24.56,24.91,740400,11.5771849751383,11.6614167170754,11.4929532332011,11.6567371758567,1582206.38603739,0.0,1.0
2004-09-10,24.59,24.79,24.48,24.77,686500,11.5069918568573,11.6005826812319,11.4555169034513,11.5912235987945,1467024.1545309,0.0,1.0
2004-09-13,24.58,24.64,24.37,24.61,477800,11.5023123156386,11.530389562951,11.4040419500453,11.5163509392948,1021040.26370701,0.0,1.0
2004-09-14,24.53,24.72,24.44,24.66,565500,11.4789146095449,11.5678258927008,11.4367987385764,11.5397486453884,1208451.79808773,0.0,1.0
2004-09-15,24.41,24.52,24.25,24.31,770900,11.5163509392948,11.5682476456988,11.4408648208889,11.4691721152911,1633995.7942574,0.2,1.0
2004-09-16,24.65,24.66,24.29,24.29,725300,11.6295801169036,11.6342979993039,11.4597363504904,11.4597363504904,1537342.26173939,0.0,1.0
2004-09-17,24.65,24.8,24.49,24.75,535600,11.6295801169036,11.7003483529091,11.5540939984977,11.6767589409072,1135255.0880844,0.0,1.0
2004-09-20,24.55,24.72,24.37,24.69,376900,11.5824012928999,11.6626052937061,11.4974794096933,11.648451646505,798875.359781576,0.0,1.0
2004-09-21,24.5,24.65,24.27,24.43,449600,11.5588118808981,11.6295801169036,11.4503005856896,11.5257867040955,952969.917107444,0.0,1.0
2004-09-22,24.33,24.38,24.12,24.25,621100,11.4786078800918,11.5021972920937,11.3795323496841,11.4408648208889,1316480.46155569,0.0,1.0
2004-09-23,24.0,24.45,24.0,24.36,465500,11.3229177608797,11.5352224688962,11.3229177608797,11.4927615272929,986671.477788074,0.0,1.0
2004-09-24,24.21,24.3,23.9,23.96,429500,11.4219932912874,11.4644542328907,11.2757389368761,11.3040462312783,910366.057379114,0.0,1.0
2004-09-27,24.29,24.36,24.05,24.18,764900,11.4597363504904,11.4927615272929,11.3465071728816,11.4078396440863,1621278.22418924,0.0,1.0
2004-09-28,24.5,24.68,24.31,24.45,782900,11.5588118808981,11.6437337641047,11.4691721152911,11.5352224688962,1659430.93439372,0.0,1.0
2004-09-29,24.75,24.75,24.35,24.41,512900,11.6767589409072,11.6767589409072,11.4880436448926,11.5163509392948,1087140.28132654,0.0,1.0
2004-09-30,24.91,24.91,24.53,24.8,1255400,11.7522450593131,11.7522450593131,11.5729655280992,11.7003483529091,2660939.57726132,0.0,1.0
2004-10-01,25.15,25.17,24.85,25.0,1590500,11.8654742369219,11.8749100017226,11.7239377649109,11.7947060009164,3371215.86556804,0.0,1.0
2004-10-04,25.11,25.38,25.1,25.27,1006300,11.8466027073204,11.9739855321303,11.8418848249201,11.9220888257263,2132948.45993155,0.0,1.0
2004-10-05,25.07,25.16,24.91,25.12,600000,11.827731177719,11.8701921193223,11.7522450593131,11.8513205897208,1271757.00681598,0.0,1.0
2004-10-06,25.17,25.19,24.91,24.91,624200,11.8749100017226,11.8843457665234,11.7522450593131,11.7522450593131,1323051.2060909,0.0,1.0
2004-10-07,25.13,25.21,25.04,25.18,895900,11.8560384721212,11.8937815313241,11.8135775305179,11.879627884123,1898945.1706774,0.0,1.0
2004-10-08,25.07,25.16,23.95,24.15,2484400,11.827731177719,11.8701921193223,11.2993283488779,11.3936859968852,5265921.84622271,0.0,1.0
2004-10-11,25.05,25.15,24.84,24.85,664300,11.8182954129182,11.8654742369219,11.7192198825105,11.7239377649109,1408046.96604644,0.0,1.0
2004-10-12,24.87,24.92,24.5,24.69,1068100,11.7333735297116,11.7569629417135,11.5588118808981,11.648451646505,2263939.4316336,0.0,1.0
2004-10-13,24.47,24.8495,24.27,24.83,1379900,11.544658233697,11.7237018707909,11.4503005856896,11.7145020001102,2924829.15617563,0.0,1.0
2004-10-14,24.27,24.5,24.23,24.38,782400,11.4503005856896,11.5588118808981,11.4314290560882,11.5021972920937,1658371.13688805,0.0,1.0
2004-10-15,24.69,24.71,23.61,23.63,1372200,11.648451646505,11.6578874113058,11.1389203472654,11.1483561120662,2908508.27458817,0.0,1.0
2004-10-18,24.53,24.7,24.22,24.56,1090300,11.5729655280992,11.6531695289054,11.4267111736878,11.5871191753003,2310994.44088578,0.0,1.0
2004-10-19,23.65,24.6,23.56,24.42,1376800,11.1577918768669,11.6059907049017,11.1153309352636,11.5210688216951,2918258.41164042,0.0,1.0
2004-10-20,23.46,23.55,23.26,23.45,984000,11.06815211126,11.1106130528632,10.9737944632526,11.0634342288596,2085681.49117821,0.0,1.0
2004-10-21,23.49,23.74,23.35,23.41,602500,11.082305758461,11.2002528184702,11.0162554048559,11.0445626992581,1277055.99434439,0.0,1.0
2004-10-22,23.36,23.82,23.36,23.64,725400,11.0209732872563,11.2379958776731,11.0209732872563,11.1530739944665,1537554.22124053,0.0,1.0
2004-10-25,23.3,23.35,23.11,23.3,777400,10.9926659928541,11.0162554048559,10.9030262272471,10.9926659928541,1647773.16183125,0.0,1.0
2004-10-26,23.69,23.69,23.18,23.32,919700,11.1766634064684,11.1766634064684,10.9360514040497,11.0021017576548,1949391.53194777,0.0,1.0
2004-10-27,23.92,24.0,23.49,23.74,661200,11.2851747016768,11.3229177608797,11.082305758461,11.2002528184702,1401476.22151122,0.0,1.0
2004-10-28,24.11,24.13,23.76,23.79,411300,11.3748144672838,11.3842502320845,11.2096885832709,11.223842230472,871789.428172357,0.0,1.0
2004-10-29,23.95,24.3,23.91,24.3,712900,11.2993283488779,11.4644542328907,11.2804568192764,11.4644542328907,1511059.28359853,0.0,1.0
2004-11-01,23.92,24.03,23.8,23.86,565700,11.2851747016768,11.3370714080808,11.2285601128724,11.2568674072746,1199054.89792634,0.0,1.0
2004-11-02,23.9,24.07,23.87,23.96,1167800,11.2757389368761,11.3559429376823,11.261585289675,11.3040462312783,2475263.05426618,0.0,1.0
2004-11-03,23.79,24.0,23.68,23.99,1679400,11.223842230472,11.3229177608797,11.171945524068,11.3181998784794,3559647.86207796,0.0,1.0
2004-11-04,24.4,24.47,23.56,23.75,1264500,11.5116330568944,11.544658233697,11.1153309352636,11.2049707008706,2680227.89186469,0.0,1.0
2004-11-05,24.37,24.59,24.23,24.47,858500,11.4974794096933,11.6012728225014,11.4314290560882,11.544658233697,1819672.31725254,0.0,1.0
2004-11-08,24.08,24.48,23.99,24.31,1229000,11.3606608200827,11.5493761160973,11.3181998784794,11.4691721152911,2604982.26896141,0.0,1.0
2004-11-09,24.13,24.35,23.98,24.17,519600,11.3842502320845,11.4880436448926,11.313481996079,11.403121761686,1101341.56790265,0.0,1.0
2004-11-10,24.17,24.28,23.94,24.26,846000,11.403121761686,11.45501846809,11.2946104664775,11.4455827032893,1793177.37961054,0.0,1.0
2004-11-11,24.25,24.27,24.08,24.18,404200,11.4408648208889,11.4503005856896,11.3606608200827,11.4078396440863,856740.303591704,0.0,1.0
2004-11-12,24.42,24.42,24.08,24.23,592200,11.5210688216951,11.5210688216951,11.3606608200827,11.4314290560882,1255224.16572738,0.0,1.0
2004-11-15,24.61,24.67,24.16,24.25,981100,11.6107085873021,11.6390158817043,11.3984038792856,11.4408648208889,2079534.66564528,0.0,1.0
2004-11-16,24.35,24.66,24.33,24.6,506400,11.4880436448926,11.6342979993039,11.4786078800918,11.6059907049017,1073362.91375269,0.0,1.0
2004-11-17,24.4,24.61,24.26,24.26,757500,11.5116330568944,11.6107085873021,11.4455827032893,11.4455827032893,1605593.22110518,0.0,1.0
2004-11-18,24.41,24.55,24.35,24.35,790600,11.5163509392948,11.5824012928999,11.4880436448926,11.4880436448926,1675751.81598119,0.0,1.0
2004-11-19,24.12,24.5,24.07,24.302,630100,11.3795323496841,11.5588118808981,11.3559429376823,11.4653978093708,1335556.81665793,0.0,1.0
2004-11-22,24.15,24.15,23.96,24.05,1140200,11.3936859968852,11.3936859968852,11.3040462312783,11.3465071728816,2416762.23195266,0.0,1.0
2004-11-23,24.19,24.24,23.9,23.9,507100,11.4125575264867,11.4361469384885,11.2757389368761,11.2757389368761,1074846.63026065,0.0,1.0
2004-11-24,24.15,24.35,24.1,24.23,604400,11.3936859968852,11.4880436448926,11.3700965848834,11.4314290560882,1281083.22486598,0.0,1.0
2004-11-26,24.13,24.32,24.09,24.15,165100,11.3842502320845,11.4738899976915,11.365378702483,11.3936859968852,349945.136375533,0.0,1.0
2004-11-29,24.25,24.36,24.0,24.0,769100,11.4408648208889,11.4927615272929,11.3229177608797,11.3229177608797,1630180.52323696,0.0,1.0
2004-11-30,24.26,24.32,24.05,24.16,651900,11.4455827032893,11.4738899976915,11.3465071728816,11.3984038792856,1381763.98790557,0.0,1.0
2004-12-01,24.56,24.57,24.28,24.39,734000,11.5871191753003,11.5918370577006,11.45501846809,11.506915174494,1555782.73833822,0.0,1.0
2004-12-02,24.34,24.53,24.23,24.39,864400,11.4833257624922,11.5729655280992,11.4314290560882,11.506915174494,1832177.92781957,0.0,1.0
2004-12-03,24.17,24.35,24.0,24.2,579600,11.403121761686,11.4880436448926,11.3229177608797,11.4172754088871,1228517.26858424,0.0,1.0
2004-12-06,24.09,24.22,24.03,24.1,361100,11.365378702483,11.4267111736878,11.3370714080808,11.3700965848834,765385.758602091,0.0,1.0
2004-12-07,23.86,24.16,23.78,24.05,758100,11.2568674072746,11.3984038792856,11.2191243480717,11.3465071728816,1606864.978112,0.0,1.0
2004-12-08,23.88,23.96,23.74,23.84,673200,11.2663031720753,11.3040462312783,11.2002528184702,11.2474316424739,1426911.36164754,0.0,1.0
2004-12-09,23.79,23.87,23.62,23.73,493000,11.223842230472,11.261585289675,11.1436382296658,11.1955349360698,1044960.34060047,0.0,1.0
2004-12-10,23.89,23.99,23.65,23.75,509800,11.2710210544757,11.3181998784794,11.1577918768669,11.2049707008706,1080569.53679132,0.0,1.0
2004-12-13,24.04,24.1,23.84,24.0,390600,11.3417892904812,11.3700965848834,11.2474316424739,11.3229177608797,827913.811437208,0.0,1.0
2004-12-14,24.13,24.18,24.0,24.09,619700,11.3842502320845,11.4078396440863,11.3229177608797,11.365378702483,1313513.02853978,0.0,1.0
2004-12-15,23.97,24.15,23.79,23.91,805800,11.403121761686,11.4887522129627,11.3174913104092,11.3745782779271,1693836.6882039,0.2,1.0
2004-12-16,23.71,23.94,23.57,23.87,725700,11.279433332064,11.3888500198065,11.2128318699599,11.3555492887545,1525462.00624171,0.0,1.0
2004-12-17,23.69,23.75,23.11,23.26,1221700,11.2699188374777,11.2984623212366,10.9939984944749,11.0653572038722,2568081.75971545,0.0,1.0
2004-12-20,23.85,24.02,23.68,23.69,610500,11.3460347941681,11.4269079981517,11.2651615901846,11.2699188374777,1283305.16027362,0.0,1.0
2004-12-21,24.1,24.12,23.87,23.95,902300,11.464965976497,11.4744804710833,11.3555492887545,11.3936072670997,1896685.08782126,0.0,1.0
2004-12-22,24.27,24.43,24.1,24.18,505800,11.5458391804805,11.621955137171,11.464965976497,11.5030239548422,1063219.90182866,0.0,1.0
2004-12-23,24.43,24.45,24.12,24.25,440800,11.621955137171,11.6314696317573,11.4744804710833,11.5363246858942,926586.264780688,0.0,1.0
2004-12-27,24.24,24.51,24.23,24.31,419200,11.5315674386011,11.6600131155162,11.5268101913079,11.5648681696532,881181.856161671,0.0,1.0
2004-12-28,24.43,24.47,24.28,24.4,339800,11.621955137171,11.6409841263436,11.5505964277737,11.6076833952915,714278.61336769,0.0,1.0
2004-12-29,24.54,24.58,24.31,24.31,366000,11.6742848573957,11.6933138465683,11.5648681696532,11.5648681696532,769352.479377793,0.0,1.0
2004-12-30,24.77,24.9,24.38,24.45,995000,11.7837015451382,11.8455457599491,11.5981689007052,11.6314696317573,2091545.67481121,0.0,1.0
2004-12-31,24.74,24.86,24.61,24.68,1518000,11.7694298032587,11.8265167707765,11.7075855884477,11.7408863194998,3190920.93905873,0.0,1.0
2005-01-03,24.65,24.78,24.43,24.71,1168800,11.7266145776203,11.7884587924313,11.621955137171,11.7551580613792,2456882.99971795,0.0,1.0
2005-01-04,24.5,24.77,24.44,24.63,1300500,11.655255868223,11.7837015451382,11.6267123844641,11.717100083034,2733723.76893669,0.0,1.0
2005-01-05,24.34,24.63,24.25,24.26,1062500,11.5791399115326,11.717100083034,11.5363246858942,11.5410819331874,2233434.45174565,0.0,1.0
2005-01-06,24.38,24.48,24.3,24.3,479200,11.5981689007052,11.6457413736367,11.56011092236,11.56011092236,1007305.21343672,0.0,1.0
2005-01-07,24.14,24.49,24.13,24.49,1432000,11.4839949656696,11.6504986209299,11.4792377183764,11.6504986209299,3010144.12696448,0.0,1.0
2005-01-10,24.06,24.2,23.99,24.14,1125700,11.4459369873243,11.5125384494285,11.4126362562723,11.4839949656696,2366284.38807538,0.0,1.0
2005-01-11,24.05,24.19,23.83,23.98,679100,11.4411797400312,11.5077812021353,11.3365202995818,11.4078790089791,1427506.19875809,0.0,1.0
2005-01-12,23.82,24.08,23.64,23.91,923800,11.3317630522887,11.4554514819107,11.246132601012,11.3745782779271,1941879.29084483,0.0,1.0
2005-01-13,23.5,23.87,23.46,23.87,716400,11.1795311389078,11.3555492887545,11.1605021497352,11.3555492887545,1505912.88586408,0.0,1.0
2005-01-14,23.53,23.7,23.34,23.65,1272100,11.1938028807873,11.2746760847709,11.1034151822174,11.2508898483051,2674025.37982648,0.0,1.0
2005-01-18,23.82,23.85,23.39,23.46,880700,11.3317630522887,11.3460347941681,11.1272014186831,11.1605021497352,1851280.67920225,0.0,1.0
2005-01-19,23.7,23.94,23.6,23.75,555800,11.2746760847709,11.3888500198065,11.2271036118393,11.2984623212366,1168322.69955786,0.0,1.0
2005-01-20,23.8,23.83,23.43,23.43,743900,11.3222485577024,11.3365202995818,11.1462304078558,11.1462304078558,1563719.42461514,0.0,1.0
2005-01-21,23.6,23.74,23.07,23.35,1185100,11.2271036118393,11.2937050739435,10.9749695053023,11.1081724295105,2491146.51177767,0.0,1.0
2005-01-24,23.3,23.52,23.21,23.37,1128700,11.0843861930448,11.1890456334941,11.0415709674064,11.1176869240968,2372590.55593911,0.0,1.0
2005-01-25,22.95,23.55,22.94,23.23,1783700,10.9178825377844,11.2033173753736,10.9131252904913,11.0510854619927,3749437.20619175,0.0,1.0
2005-01-26,23.09,23.16,22.92,23.1,920700,10.9844839998886,11.0177847309406,10.903610795905,10.9892412471817,1935362.91738561,0.0,1.0
2005-01-27,23.08,23.09,22.88,22.9,923000,10.9797267525954,10.9844839998886,10.8845818067324,10.8940963013187,1940197.64608117,0.0,1.0
2005-01-28,22.77,22.97,22.54,22.93,1165100,10.8322520865077,10.9273970323707,10.7228353987652,10.9083680431981,2449105.39268598,0.0,1.0
2005-01-31,22.97,23.0,22.73,22.87,680700,10.9273970323707,10.9416687742502,10.8132230973351,10.8798245594392,1430869.48828543,0.0,1.0
2005-02-01,23.07,23.29,22.8,23.0,944700,10.9749695053023,11.0796289457516,10.8465238283872,10.9416687742502,1985812.26029563,0.0,1.0
2005-02-02,23.06,23.2,22.91,23.0,641500,10.9702122580091,11.0368137201133,10.8988535486118,10.9416687742502,1348468.89486573,0.0,1.0
2005-02-03,22.91,23.12,22.84,23.03,609600,10.8988535486118,10.998755741768,10.8655528175598,10.9559405161297,1281413.3099145,0.0,1.0
2005-02-04,23.15,23.21,22.78,22.78,551700,11.0130274836475,11.0415709674064,10.8370093338009,10.8370093338009,1159704.27014407,0.0,1.0
2005-02-07,23.38,23.44,23.06,23.06,733600,11.12244417139,11.1509876551489,10.9702122580091,10.9702122580091,1542068.24828292,0.0,1.0
2005-02-08,23.21,23.48,23.18,23.38,475300,11.0415709674064,11.1700166443215,11.0272992255269,11.12244417139,999107.195213842,0.0,1.0
2005-02-09,22.89,23.3,22.86,23.24,676200,10.8893390540255,11.0843861930448,10.8750673121461,11.0558427092859,1421410.2364898,0.0,1.0
2005-02-10,22.87,23.03,22.76,22.9,670400,10.8798245594392,10.9559405161297,10.8274948392146,10.8940963013187,1409218.31195321,0.0,1.0
2005-02-11,22.97,23.012,22.67,22.97,480400,10.9273970323707,10.947377471002,10.7846796135762,10.9273970323707,1009827.68058223,0.0,1.0
2005-02-14,22.99,22.99,22.72,22.94,264000,10.9369115269571,10.9369115269571,10.8084658500419,10.9131252904913,554942.772010211,0.0,1.0
2005-02-15,23.14,23.21,22.86,22.86,708700,11.0082702363543,11.0415709674064,10.8750673121461,10.8750673121461,1489727.05501379,0.0,1.0
2005-02-16,22.88,23.18,22.83,23.18,321000,10.8845818067324,11.0272992255269,10.8607955702666,11.0272992255269,674759.961421508,0.0,1.0
2005-02-17,22.61,22.85,22.61,22.75,375500,10.7561361298173,10.8703100648529,10.7561361298173,10.8227375919214,789322.010946342,0.0,1.0
2005-02-18,22.56,22.82,22.48,22.82,431900,10.7323498933515,10.8560383229735,10.6942919150063,10.8560383229735,907877.966784891,0.0,1.0
2005-02-22,22.36,22.56,22.3,22.5,798700,10.6372049474885,10.7323498933515,10.6086614637295,10.7038064095926,1678912.09092635,0.0,1.0
2005-02-23,22.3,22.67,22.24,22.48,858200,10.6086614637295,10.7846796135762,10.5801179799706,10.6942919150063,1803984.42022412,0.0,1.0
2005-02-24,22.38,22.38,22.15,22.29,611800,10.6467194420748,10.6467194420748,10.5373027543323,10.6039042164364,1286037.83301457,0.0,1.0
2005-02-25,22.38,22.53,22.29,22.3,530700,10.6467194420748,10.718078151472,10.6039042164364,10.6086614637295,1115561.0950978,0.0,1.0
2005-02-28,22.5,22.62,22.25,22.27,805700,10.7038064095926,10.7608933771104,10.5848752272638,10.5943897218501,1693626.48260844,0.0,1.0
2005-03-01,23.11,23.35,22.53,22.6,1873300,10.9939984944749,11.1081724295105,10.718078151472,10.7513788825241,3937781.41972246,0.0,1.0
2005-03-02,23.01,23.2,22.87,23.14,782500,10.9464260215434,11.0368137201133,10.8798245594392,11.0082702363543,1644858.78446208,0.0,1.0
2005-03-03,23.05,23.18,22.79,22.95,906700,10.965455010716,11.0272992255269,10.841766581094,10.9178825377844,1905934.13402143,0.0,1.0
2005-03-04,23.25,23.41,23.09,23.2,507700,11.060599956579,11.1367159132694,10.9844839998886,11.0368137201133,1067213.80814237,0.0,1.0
2005-03-07,23.26,23.45,23.19,23.27,724700,11.0653572038722,11.1557449024421,11.0320564728201,11.0701144511653,1523359.95028712,0.0,1.0
2005-03-08,23.43,23.44,23.0,23.0,717400,11.1462304078558,11.1509876551489,10.9416687742502,10.9416687742502,1508014.94181866,0.0,1.0
2005-03-09,23.13,23.38,22.95,23.38,633100,11.0035129890612,11.12244417139,10.9178825377844,11.12244417139,1330811.62484722,0.0,1.0
2005-03-10,23.33,23.41,22.9,22.9,714400,11.0986579349242,11.1367159132694,10.8940963013187,10.8940963013187,1501708.77395491,0.0,1.0
2005-03-11,23.03,23.5,22.94,23.35,677500,10.9559405161297,11.1795311389078,10.9131252904913,11.1081724295105,1424142.90923075,0.0,1.0
2005-03-14,23.38,23.5,23.05,23.13,491400,11.12244417139,11.1795311389078,10.965455010716,11.0035129890612,1032950.29608265,0.0,1.0
2005-03-15,23.11,23.36,23.01,23.15,567100,11.0891434403379,11.2091038843052,11.041159262751,11.1083371113727,1181847.91012142,0.2,1.0
2005-03-16,23.1,23.16,23.0,23.03,918500,11.0843450225792,11.1131355291314,11.0363608449923,11.0507560982684,1914172.64229682,0.0,1.0
2005-03-17,23.1,23.17,23.0,23.1,640000,11.0843450225792,11.1179339468901,11.0363608449923,11.0843450225792,1333772.98973322,0.0,1.0
2005-03-18,23.15,23.22,22.99,23.07,1400000,11.1083371113727,11.1419260356835,11.0315624272336,11.0699497693032,2917628.41504141,0.0,1.0
2005-03-21,23.02,23.14,22.84,23.11,890400,11.0459576805097,11.103538693614,10.9595861608532,11.0891434403379,1855611.67196634,0.0,1.0
2005-03-22,22.76,23.09,22.65,22.92,840600,10.9211988187837,11.0795466048205,10.8684162234381,10.9979735029228,1751827.46120272,0.0,1.0
2005-03-23,22.69,22.84,22.61,22.82,840600,10.8876098944728,10.9595861608532,10.8492225524033,10.9499893253358,1751827.46120273,0.0,1.0
2005-03-24,22.5,22.83,22.48,22.73,619300,10.7964399570577,10.9547877430945,10.7868431215403,10.9068035655076,1290633.76959653,0.0,1.0
2005-03-28,22.56,22.76,22.54,22.54,539100,10.8252304636098,10.9211988187837,10.8156336280925,10.8156336280925,1123495.34182059,0.0,1.0
2005-03-29,23.04,23.35,22.81,23.25,1661900,11.0555545160271,11.2043054665465,10.9451909075772,11.1563212889596,3463433.33068379,0.0,1.0
2005-03-30,23.59,23.6,22.89,23.1,1141200,11.3194674927552,11.3242659105138,10.9835782496467,11.0843450225792,2378283.96231803,0.0,1.0
2005-03-31,23.9,23.92,23.5,23.59,1288900,11.4682184432746,11.477815278792,11.2762817329269,11.3194674927552,2686093.76010491,0.0,1.0
2005-04-01,23.34,24.046,23.21,23.7,1910400,11.1995070487878,11.5382753425515,11.1371276179248,11.3722500881008,3981312.37435367,0.0,1.0
2005-04-04,23.41,23.5,23.13,23.41,613900,11.2330959730987,11.2762817329269,11.0987402758553,11.2330959730987,1279380.05999566,0.0,1.0
2005-04-05,23.5,23.68,23.44,23.49,459500,11.2762817329269,11.3626532525834,11.2474912263748,11.2714833151682,957607.326222522,0.0,1.0
2005-04-06,23.67,23.85,23.55,23.63,440400,11.3578548348247,11.4442263544812,11.3002738217204,11.3386611637899,917802.538560169,0.0,1.0
2005-04-07,23.78,23.93,23.57,23.63,450500,11.4106374301703,11.4826136965507,11.3098706572378,11.3386611637899,938851.143554398,0.0,1.0
2005-04-08,23.67,23.91,23.61,23.87,549200,11.3578548348247,11.4730168610333,11.3290643282725,11.4538231899985,1144543.94681482,0.0,1.0
2005-04-11,23.61,23.77,23.57,23.63,584200,11.3290643282725,11.4058390124116,11.3098706572378,11.3386611637899,1217484.65719086,0.0,1.0
2005-04-12,23.92,24.03,23.3,23.65,785900,11.477815278792,11.5305978741376,11.1803133777531,11.3482579993073,1637831.55098646,0.0,1.0
2005-04-13,23.33,23.999,23.32,23.9,682500,11.1947086310292,11.5157227790857,11.1899102132705,11.4682184432746,1422343.85233268,0.0,1.0
2005-04-14,23.0,23.29,22.862,23.21,968700,11.0363608449923,11.1755149599944,10.9701426799224,11.1371276179248,2018790.46117901,0.0,1.0
2005-04-15,23.0,23.24,22.82,22.84,983900,11.0363608449923,11.1515228712009,10.9499893253358,10.9595861608532,2050467.56968518,0.0,1.0
2005-04-18,23.33,23.43,22.85,23.0,770700,11.1947086310292,11.2426928086161,10.9643845786119,11.0363608449923,1606154.44248029,0.0,1.0
2005-04-19,23.38,23.52,23.22,23.36,844600,11.2187007198226,11.2858785684443,11.1419260356835,11.2091038843052,1760163.54238856,0.0,1.0
2005-04-20,22.72,23.37,22.61,23.33,778600,10.9020051477489,11.2139023020639,10.8492225524033,11.1947086310292,1622618.20282232,0.0,1.0
2005-04-21,23.02,23.02,22.57,22.85,554700,11.0459576805097,11.0459576805097,10.8300288813685,10.9643845786119,1156006.05844534,0.0,1.0
2005-04-22,22.82,23.1,22.69,23.07,551900,10.9499893253358,11.0843450225792,10.8876098944728,11.0699497693032,1150170.80161526,0.0,1.0
2005-04-25,23.27,23.39,22.8,22.8,792200,11.165918124477,11.2234991375813,10.9403924898185,10.9403924898185,1650960.87885415,0.0,1.0
2005-04-26,23.26,23.73,23.14,23.45,820300,11.1611197067183,11.3866453413768,11.103538693614,11.2522896441335,1709521.84918462,0.0,1.0
2005-04-27,23.26,23.34,23.0,23.25,700400,11.1611197067183,11.1995070487878,11.0363608449923,11.1563212889596,1459647.81563929,0.0,1.0
2005-04-28,23.12,23.35,23.0,23.1,521000,11.0939418580966,11.2043054665465,11.0363608449923,11.0843450225792,1085774.5744547,0.0,1.0
2005-04-29,23.49,23.53,22.84,23.1,725800,11.2714833151682,11.290676986203,10.9595861608532,11.0843450225792,1512581.93116933,0.0,1.0
2005-05-02,23.69,23.76,23.39,23.4,678600,11.3674516703421,11.4010405946529,11.2234991375813,11.22829755534,1414216.1731765,0.0,1.0
2005-05-03,23.79,24.0,23.62,23.67,596900,11.415435847929,11.5162026208615,11.3338627460312,11.3578548348247,1243951.71495587,0.0,1.0
2005-05-04,24.17,24.23,23.75,23.85,838100,11.5977757227593,11.6265662293115,11.3962421768942,11.4442263544812,1746617.41046158,0.0,1.0
2005-05-05,23.99,24.35,23.77,24.09,764600,11.5114042031028,11.6841472424158,11.4058390124116,11.5593883806898,1593441.91867191,0.0,1.0
2005-05-06,23.77,24.14,23.69,24.01,800500,11.4058390124116,11.5833804694832,11.3674516703421,11.5210010386202,1668258.24731475,0.0,1.0
2005-05-09,23.95,23.95,23.7,23.7,361600,11.4922105320681,11.4922105320681,11.3722500881008,11.3722500881008,753581.739199266,0.0,1.0
2005-05-10,23.74,23.97,23.65,23.78,883100,11.3914437591355,11.5018073675855,11.3482579993073,11.4106374301703,1840398.3238022,0.0,1.0
2005-05-11,23.64,23.9,23.47,23.83,593900,11.3434595815486,11.4682184432746,11.2618864796508,11.4346295189638,1237699.6540665,0.0,1.0
2005-05-12,23.31,23.93,23.31,23.74,452100,11.1851117955118,11.4826136965507,11.1851117955118,11.3914437591355,942185.576028727,0.0,1.0
2005-05-13,23.14,23.44,22.92,23.44,1413900,11.103538693614,11.2474912263748,10.9979735029228,11.2474912263748,2946596.29716218,0.0,1.0
2005-05-16,23.75,23.76,23.12,23.24,490700,11.3962421768942,11.4010405946529,11.0939418580966,11.1515228712009,1022628.75947202,0.0,1.0
2005-05-17,23.84,23.93,23.45,23.61,342400,11.4394279367225,11.4826136965507,11.2522896441335,11.3290643282725,713568.549507268,0.0,1.0
2005-05-18,24.35,24.35,23.79,23.79,445000,11.6841472424158,11.6841472424158,11.415435847929,11.415435847929,927389.031923875,0.0,1.0
2005-05-19,24.15,24.27,23.9,24.15,622200,11.5881788872419,11.6457599003462,11.4682184432746,11.5881788872419,1296677.42845626,0.0,1.0
2005-05-20,24.05,24.351,23.88,24.35,484100,11.540194709655,11.6846270841916,11.4586216077572,11.6841472424158,1008874.22551539,0.0,1.0
2005-05-23,23.75,23.86,23.5,23.65,947800,11.3962421768942,11.4490247722398,11.2762817329269,11.3482579993073,1975234.43698304,0.0,1.0
2005-05-24,23.84,23.88,23.54,23.67,663200,11.4394279367225,11.4586216077572,11.2954754039617,11.3578548348247,1382122.26061104,0.0,1.0
2005-05-25,23.73,23.96,23.59,23.96,478300,11.3866453413768,11.4970089498268,11.3194674927552,11.4970089498268,996786.907795938,0.0,1.0
2005-05-26,23.8,23.93,23.62,23.62,452700,11.4202342656877,11.4826136965507,11.3338627460312,11.3338627460312,943435.988206604,0.0,1.0
2005-05-27,23.71,23.88,23.65,23.73,263600,11.3770485058595,11.4586216077572,11.3482579993073,11.3866453413768,549347.750146367,0.0,1.0
2005-05-31,23.32,23.7,23.31,23.5,1035400,11.1899102132705,11.3722500881008,11.1851117955118,11.2762817329269,2157794.61495276,0.0,1.0
2005-06-01,23.69,24.17,23.27,23.48,1234800,11.3674516703421,11.5977757227593,11.165918124477,11.2666848974095,2573348.26206652,0.0,1.0
2005-06-02,23.81,23.87,23.55,23.79,379400,11.4250326834464,11.4538231899985,11.3002738217204,11.415435847929,790677.300476221,0.0,1.0
2005-06-03,23.98,24.29,23.0,23.75,1119900,11.5066057853442,11.6553567358636,11.0363608449923,11.3962421768942,2333894.33000347,0.0,1.0
2005-06-06,24.07,24.12,23.82,23.92,728600,11.5497915451724,11.5737836339658,11.4298311012051,11.477815278792,1518417.18799941,0.0,1.0
2005-06-07,23.81,24.19,23.79,24.01,543200,11.4250326834464,11.6073725582767,11.415435847929,11.5210010386202,1132039.82503607,0.0,1.0
2005-06-08,24.0,24.1,23.88,23.91,448200,11.5162026208615,11.5641867984485,11.4586216077572,11.4730168610333,934057.896872546,0.0,1.0
2005-06-09,24.04,24.15,23.85,23.92,716000,11.5353962918963,11.5881788872419,11.4442263544812,11.477815278792,1492158.53226404,0.0,1.0
2005-06-10,23.98,24.1,23.91,24.0,586400,11.5066057853442,11.5641867984485,11.4730168610333,11.5162026208615,1222069.50184305,0.0,1.0
2005-06-13,24.19,24.29,23.87,23.9,662200,11.6073725582767,11.6553567358636,11.4538231899985,11.4682184432746,1380038.24031459,0.0,1.0
2005-06-14,24.19,24.2,23.91,24.19,482300,11.7105385400886,11.7153796060415,11.5749886934071,11.7105385400886,996268.186989096,0.215,1.0
2005-06-15,24.29,24.29,24.09,24.2,646600,11.7589491996177,11.7589491996177,11.6621278805595,11.7153796060415,1335656.25068868,0.0,1.0
2005-06-16,24.38,24.47,24.19,24.29,659200,11.8025187931939,11.8460883867701,11.7105385400886,11.7589491996177,1361683.57632845,0.0,1.0
2005-06-17,24.68,24.69,24.34,24.57,1104800,11.9477507717812,11.9525918377341,11.7831545293822,11.8944990462991,2282142.01323979,0.0,1.0
2005-06-20,24.64,24.75,24.41,24.49,576600,11.9283865079695,11.9816382334515,11.8170419910526,11.8557705186759,1191059.99713439,0.0,1.0
2005-06-21,24.57,24.69,24.44,24.65,561000,11.8944990462991,11.9525918377341,11.8315651889113,11.9332275739224,1158835.68919943,0.0,1.0
2005-06-22,24.35,24.75,24.3,24.6,1251300,11.7879955953351,11.9816382334515,11.7637902655706,11.9090222441579,2584761.3153213,0.0,1.0
2005-06-23,24.0,24.45,23.99,24.4,830700,11.6185582869833,11.8364062548642,11.6137172210304,11.8122009250997,1715944.39753648,0.0,1.0
2005-06-24,24.02,24.19,24.0,24.0,886400,11.6282404188891,11.7105385400886,11.6185582869833,11.6185582869833,1831001.7021504,0.0,1.0
2005-06-27,24.05,24.1,23.96,24.0,533400,11.6427636167478,11.6669689465124,11.5991940231717,11.6185582869833,1101823.45208374,0.0,1.0
2005-06-28,24.53,24.58,24.06,24.17,572400,11.8751347824875,11.8993401122521,11.6476046827008,11.7008564081828,1182384.22192113,0.0,1.0
2005-06-29,24.53,24.6,24.36,24.55,1032500,11.8751347824875,11.9090222441579,11.792836661288,11.8848169143933,2132794.73992586,0.0,1.0
2005-06-30,24.14,24.58,24.14,24.5,965800,11.686333210324,11.8993401122521,11.686333210324,11.8606115846288,1995015.16689627,0.0,1.0
2005-07-01,24.23,24.42,24.12,24.39,1076100,11.7299028039002,11.8218830570055,11.6766510784182,11.8073598591468,2222857.54928254,0.0,1.0
2005-07-05,24.42,24.45,24.1,24.2,649000,11.8218830570055,11.8364062548642,11.6669689465124,11.7153796060415,1340613.83652483,0.0,1.0
2005-07-06,24.05,24.42,24.02,24.42,533200,11.6427636167478,11.8218830570055,11.6282404188891,11.8218830570055,1101410.31993073,0.0,1.0
2005-07-07,24.18,24.19,23.64,23.91,878100,11.7056974741357,11.7105385400886,11.4442799126785,11.5749886934071,1813856.71780038,0.0,1.0
2005-07-08,24.46,24.48,24.1,24.1,499600,11.8412473208171,11.850929452723,11.6669689465124,11.6669689465124,1032004.11822466,0.0,1.0
2005-07-11,24.64,24.66,24.41,24.58,676400,11.9283865079695,11.9380686398753,11.8170419910526,11.8993401122521,1397212.94148751,0.0,1.0
2005-07-12,24.66,24.8,24.51,24.53,573400,11.9380686398753,12.0058435632161,11.8654526505817,11.8751347824875,1184449.88268619,0.0,1.0
2005-07-13,24.84,25.01,24.56,24.56,744500,12.0252078270277,12.1075059482272,11.8896579803462,11.8896579803462,1537884.43958819,0.0,1.0
2005-07-14,24.85,24.96,24.68,24.7302,564500,12.0300488929806,12.0833006184626,11.9477507717812,11.9720529228648,1166065.50187714,0.0,1.0
2005-07-15,24.98,25.0,24.61,24.85,769000,12.0929827503684,12.1026648822743,11.9138633101108,12.0300488929806,1588493.1283322,0.0,1.0
2005-07-18,24.48,24.99,24.45,24.83,768200,11.850929452723,12.0978238163214,11.8364062548642,12.0203667610748,1586840.59972014,0.0,1.0
2005-07-19,24.8,24.88,24.42,24.42,1021500,12.0058435632161,12.0445720908393,11.8218830570055,11.8218830570055,2110072.47151018,0.0,1.0
2005-07-20,25.4,25.41,24.7,24.78,1609700,12.2963075203907,12.3011485863436,11.957432903687,11.9961614313103,3325094.13351927,0.0,1.0
2005-07-21,25.07,25.33,24.9,25.18,1032500,12.1365523439446,12.2624200587203,12.0542542227452,12.1898040694266,2132794.73992587,0.0,1.0
2005-07-22,25.3,25.37,25.01,25.02,1090400,12.2478968608616,12.2817843225319,12.1075059482272,12.1123470141801,2252396.49822291,0.0,1.0
2005-07-25,25.19,25.39,25.12,25.3,746300,12.1946451353796,12.2914664544377,12.1607576737092,12.2478968608616,1541602.62896529,0.0,1.0
2005-07-26,25.24,25.38,25.17,25.21,670700,12.2188504651441,12.2866253884848,12.1849630034737,12.2043272672854,1385438.67512666,0.0,1.0
2005-07-27,25.08,25.4,25.05,25.32,550000,12.1413934098975,12.2963075203907,12.1268702120388,12.2575789927674,1136113.42078376,0.0,1.0
2005-07-28,25.26,25.32,25.04,25.15,495600,12.2285325970499,12.2575789927674,12.1220291460859,12.1752808715679,1023741.47516441,0.0,1.0
2005-07-29,24.94,25.34,24.85,25.25,696500,12.0736184865568,12.2672611246732,12.0300488929806,12.223691531097,1438732.72286524,0.0,1.0
2005-08-01,24.97,25.08,24.87,24.87,795900,12.0881416844155,12.1413934098975,12.0397310248864,12.0397310248864,1644059.40291235,0.0,1.0
2005-08-02,25.06,25.15,24.9,25.01,490800,12.1317112779917,12.1752808715679,12.0542542227452,12.1075059482272,1013826.30349212,0.0,1.0
2005-08-03,25.1,25.12,24.75,24.8,654400,12.1510755418034,12.1607576737092,11.9816382334515,12.0058435632161,1351768.40465615,0.0,1.0
2005-08-04,24.67,25.15,24.62,25.15,826300,11.9429097058282,12.1752808715679,11.9187043760637,12.1752808715679,1706855.49017021,0.0,1.0
2005-08-05,24.32,24.67,24.32,24.66,759000,11.7734723974764,11.9429097058282,11.7734723974764,11.9380686398753,1567836.52068158,0.0,1.0
2005-08-08,24.31,24.49,24.25,24.4,694900,11.7686313315235,11.8557705186759,11.739584935806,11.8122009250997,1435427.66564114,0.0,1.0
2005-08-09,24.46,24.52,24.32,24.32,1097700,11.8412473208171,11.8702937165346,11.7734723974764,11.7734723974764,2267475.82180787,0.0,1.0
2005-08-10,24.46,24.63,24.36,24.45,1502100,11.8412473208171,11.9235454420166,11.792836661288,11.8364062548642,3102829.03519869,0.0,1.0
2005-08-11,24.6,24.61,24.39,24.53,1255700,11.9090222441579,11.9138633101108,11.8073598591468,11.8751347824875,2593850.22268755,0.0,1.0
2005-08-12,24.59,24.67,24.42,24.53,1489400,11.904181178205,11.9429097058282,11.8218830570055,11.8751347824875,3076595.14348239,0.0,1.0
2005-08-15,24.72,24.78,24.43,24.54,1657500,11.9671150355928,11.9961614313103,11.8267241229584,11.8799758484404,3423832.71808921,0.0,1.0
2005-08-16,24.49,24.83,24.4,24.7,1982300,11.8557705186759,12.0203667610748,11.8122009250997,11.957432903687,4094759.33458114,0.0,1.0
2005-08-17,24.54,24.63,24.34,24.38,1869400,11.8799758484404,11.9235454420166,11.7831545293822,11.8025187931939,3861546.23420573,0.0,1.0
2005-08-18,24.62,24.69,24.41,24.42,1192800,11.9187043760637,11.9525918377341,11.8170419910526,11.8218830570055,2463920.1605652,0.0,1.0
2005-08-19,24.7,24.79,24.63,24.72,1527800,11.957432903687,12.0010024972632,11.9235454420166,11.9671150355928,3155916.51686075,0.0,1.0
2005-08-22,24.8,24.9,24.61,24.61,1088400,12.0058435632161,12.0542542227452,11.9138633101108,11.9138633101108,2248265.17669279,0.0,1.0
2005-08-23,24.55,24.9,24.53,24.86,684200,11.8848169143933,12.0542542227452,11.8751347824875,12.0348899589335,1413325.09545499,0.0,1.0
2005-08-24,24.38,24.61,24.36,24.5,798900,11.8025187931939,11.9138633101108,11.792836661288,11.8606115846288,1650256.38520752,0.0,1.0
2005-08-25,24.45,24.51,24.36,24.4,592100,11.8364062548642,11.8654526505817,11.792836661288,11.8122009250997,1223077.73899284,0.0,1.0
2005-08-26,23.96,24.5,23.96,24.4,787000,11.5991940231717,11.8606115846288,11.5991940231717,11.8122009250997,1625675.02210329,0.0,1.0
2005-08-29,24.05,24.14,23.21,23.88,1128600,11.6427636167478,11.686333210324,11.2361140767034,11.5604654955484,2331304.73944827,0.0,1.0
2005-08-30,23.85,23.98,23.6,23.95,945200,11.5459422976897,11.6088761550775,11.4249156488669,11.5943529572187,1952462.555136,0.0,1.0
2005-08-31,23.99,23.99,23.65,23.75,1202400,11.6137172210304,11.6137172210304,11.4491209786315,11.4975316381606,2483750.50390978,0.0,1.0
2005-09-01,24.01,24.21,23.75,24.0,1156800,11.6233993529362,11.7202206719944,11.4975316381606,11.6185582869833,2389556.37302299,0.0,1.0
2005-09-02,23.9,24.14,23.9,24.1,469100,11.5701476274542,11.686333210324,11.5701476274542,11.6669689465124,969001.464890287,0.0,1.0
2005-09-06,23.99,24.13,23.81,23.9,1146400,11.6137172210304,11.6814921443711,11.526578033878,11.5701476274542,2368073.50106635,0.0,1.0
2005-09-07,23.88,24.05,23.72,23.91,1093100,11.5604654955484,11.6427636167478,11.4830084403018,11.5749886934071,2257973.78228858,0.0,1.0
2005-09-08,23.5,23.74,23.44,23.69,1317200,11.3765049893378,11.4926905722076,11.3474585936204,11.4684852424431,2720888.35973884,0.0,1.0
2005-09-09,23.68,23.77,23.442,23.58,856200,11.4636441764902,11.5072137700664,11.3484268068109,11.4152335169611,1768618.74704554,0.0,1.0
2005-09-12,23.67,23.78,23.48,23.68,947000,11.4588031105373,11.5120548360193,11.366822857432,11.4636441764902,1956180.74451311,0.0,1.0
2005-09-13,23.39,23.81,23.35,23.8,1137300,11.3232532638558,11.526578033878,11.3038890000442,11.5217369679251,2349275.98810429,0.0,1.0
2005-09-14,23.27,23.38,23.15,23.36,885800,11.3692433904084,11.4229871279652,11.3106138585284,11.4132155393185,1813011.23497714,0.215,1.0
2005-09-15,23.26,23.37,23.0,23.25,952200,11.3643575960851,11.4181013336418,11.2373269436783,11.3594718017618,1948915.44134706,0.0,1.0
2005-09-16,23.67,23.69,23.26,23.38,1351000,11.564675163342,11.5744467519887,11.3643575960851,11.4229871279652,2765159.37960499,0.0,1.0
2005-09-19,23.39,23.78,23.34,23.7,732200,11.4278729222885,11.6184189008987,11.4034439506718,11.579332546312,1498630.42024188,0.0,1.0
2005-09-20,23.31,23.82,23.29,23.35,934300,11.3887865677018,11.6379620781921,11.3790149790551,11.4083297449952,1912278.61462986,0.0,1.0
2005-09-21,23.08,23.36,22.99,23.2,867600,11.276413298265,11.4132155393185,11.232441149355,11.3350428301451,1775760.38323116,0.0,1.0
2005-09-22,23.21,23.32,22.816,23.0,734700,11.3399286244684,11.3936723620251,11.1474283281289,11.2373269436783,1503747.29548171,0.0,1.0
2005-09-23,23.21,23.35,23.02,23.18,417700,11.3399286244684,11.4083297449952,11.247098532325,11.3252712414984,854927.515071064,0.0,1.0
2005-09-26,23.1,23.4,22.97,23.2,546300,11.2861848869117,11.4327587166118,11.2226695607083,11.3350428301451,1118139.577408,0.0,1.0
2005-09-27,22.93,23.19,22.88,23.16,430100,11.2031263834149,11.3301570358217,11.1786974117982,11.3154996528517,880307.216260631,0.0,1.0
2005-09-28,22.76,23.12,22.73,23.03,505600,11.1200678799182,11.2959564755584,11.1054104969482,11.2519843266483,1034836.84850354,0.0,1.0
2005-09-29,23.13,23.13,22.56,22.73,542400,11.3008422698817,11.3008422698817,11.0223519934514,11.1054104969482,1110157.25203386,0.0,1.0
2005-09-30,22.47,22.94,22.31,22.39,1750600,10.9783798445414,11.2080121777383,10.900207135368,10.9392934899547,3583040.71793967,0.0,1.0
2005-10-03,22.5,22.58,22.14,22.55,1939100,10.9930372275114,11.0321235820981,10.8171486318712,11.0174661991281,3968853.11102298,0.0,1.0
2005-10-04,22.11,22.685,22.11,22.53,1029700,10.8024912489012,11.0834244224932,10.8024912489012,11.0076946104814,2107538.57378184,0.0,1.0
2005-10-05,21.71,22.19,21.68,22.02,1626800,10.6070594759677,10.8415776034879,10.5924020929976,10.7585190999911,3329653.0560632,0.0,1.0
2005-10-06,21.56,21.82,21.25,21.5,944600,10.5337725611176,10.6608032135244,10.3823129370941,10.5044577951776,1933360.14061797,0.0,1.0
2005-10-07,21.73,21.82,21.57,21.59,1280300,10.6168310646143,10.6608032135244,10.5386583554409,10.5484299440876,2620454.14782256,0.0,1.0
2005-10-10,21.53,21.88,21.49,21.85,669700,10.5191151781476,10.6901179794644,10.4995720008542,10.6754605964944,1370708.53924608,0.0,1.0
2005-10-11,21.22,21.68,21.17,21.5,607900,10.3676555541241,10.5924020929976,10.3432265825074,10.5044577951776,1244219.38331745,0.0,1.0
2005-10-12,21.19,21.39,20.97,21.09,560200,10.3529981711541,10.4507140576208,10.2455106960406,10.3041402279207,1146589.40374146,0.0,1.0
2005-10-13,21.32,21.38,21.02,21.05,756600,10.4165134973575,10.4458282632975,10.2699396676573,10.2845970506273,1548571.12258263,0.0,1.0
2005-10-14,21.71,21.77,21.25,21.25,723800,10.6070594759677,10.6363742419077,10.3823129370941,10.3823129370941,1481437.71943604,0.0,1.0
2005-10-17,21.6,21.8,21.41,21.6,799500,10.5533157384109,10.6510316248777,10.4604856462675,10.5533157384109,1636376.70169815,0.0,1.0
2005-10-18,21.37,21.72,21.34,21.6,482200,10.4409424689742,10.611945270291,10.4262850860041,10.5533157384109,986942.896258714,0.0,1.0
2005-10-19,22.13,22.24,21.42,21.9,1049500,10.8122628375479,10.8660065751046,10.4653714405908,10.6998895681111,2148064.2256813,0.0,1.0
2005-10-20,21.78,22.29,21.69,22.2,775200,10.641260036231,10.8904355467213,10.597287887321,10.8464633978112,1586640.67436699,0.0,1.0
2005-10-21,22.11,22.27,21.92,22.1,1140700,10.8024912489012,10.8806639580746,10.7096611567578,10.7976054545779,2334727.83443036,0.0,1.0
2005-10-24,22.68,22.83,22.07,22.21,1425500,11.0809815253315,11.1542684401816,10.7829480716078,10.8513491921346,2917642.26175197,0.0,1.0
2005-10-25,22.54,22.71,22.33,22.54,795300,11.0125804048047,11.0956389083015,10.9099787240146,11.0125804048047,1627780.35129523,0.0,1.0
2005-10-26,22.61,22.79,22.38,22.38,601600,11.0467809650681,11.1347252628882,10.9344076956313,10.9344076956313,1231324.85771308,0.0,1.0
2005-10-27,22.57,22.8,22.51,22.51,716700,11.0272377877748,11.1396110572115,10.9979230218347,10.9979230218347,1466905.79375492,0.0,1.0
2005-10-28,23.2,23.28,22.65,22.65,1701400,11.3350428301451,11.3741291847318,11.0663241423615,11.0663241423615,3482340.61321978,0.0,1.0
2005-10-31,23.26,23.42,23.09,23.32,979500,11.3643575960851,11.4425303052585,11.2812990925884,11.3936723620251,2004791.71896602,0.0,1.0
2005-11-01,23.29,23.37,23.16,23.16,896900,11.3790149790551,11.4181013336418,11.3154996528517,11.3154996528517,1835730.16104199,0.0,1.0
2005-11-02,23.56,23.58,23.15,23.15,921200,11.5109314257853,11.5207030144319,11.3106138585284,11.3106138585284,1885466.18837314,0.0,1.0
2005-11-03,23.26,23.59,23.22,23.59,702300,11.3643575960851,11.5255888087553,11.3448144187918,11.5255888087553,1437432.59237349,0.0,1.0
2005-11-04,23.29,23.46,23.14,23.25,966800,11.3790149790551,11.4620734825519,11.305728064205,11.3594718017618,1978797.99274768,0.0,1.0
2005-11-07,23.75,23.76,23.21,23.4,1151900,11.6037615179287,11.608647312252,11.3399286244684,11.4327587166118,2357651.4355048,0.0,1.0
2005-11-08,23.73,23.79,23.57,23.66,1217400,11.593989929282,11.623304695222,11.5158172201086,11.5597893690186,2491713.5667884,0.0,1.0
2005-11-09,24.0,24.04,23.72,23.72,1265400,11.7259063760121,11.7454495533055,11.5891041349587,11.5891041349587,2589957.57139317,0.0,1.0
2005-11-10,24.15,24.24,23.94,24.05,1620200,11.7991932908622,11.8431654397723,11.6965916100721,11.7503353476288,3316144.50543007,0.0,1.0
2005-11-11,24.19,24.25,23.94,24.22,1547600,11.8187364681556,11.8480512340956,11.6965916100721,11.8333938511256,3167550.44846535,0.0,1.0
2005-11-14,24.1,24.1,23.9,24.01,778800,11.7747643192455,11.7747643192455,11.6770484327788,11.7307921703355,1594008.97471234,0.0,1.0
2005-11-15,24.0,24.2,23.8899,24.08,1253100,11.7259063760121,11.8236222624789,11.6721137805122,11.7649927305989,2564782.5452132,0.0,1.0
2005-11-16,23.82,24.1,23.76,24.04,1062700,11.6379620781921,11.7747643192455,11.608647312252,11.7454495533055,2175081.32694761,0.0,1.0
2005-11-17,24.05,24.05,23.7,23.89,1012600,11.7503353476288,11.7503353476288,11.579332546312,11.6721626384554,2072539.1471414,0.0,1.0
2005-11-18,24.08,24.5,23.94,24.42,1005600,11.7649927305989,11.9701960921791,11.6965916100721,11.9311097375924,2058211.89646985,0.0,1.0
2005-11-21,24.17,24.25,23.94,24.01,895300,11.8089648795089,11.8480512340956,11.6965916100721,11.7307921703355,1832455.36088849,0.0,1.0
2005-11-22,24.17,24.29,23.98,24.06,1120400,11.8089648795089,11.867594411389,11.7161347873655,11.7552211419522,2293178.80748293,0.0,1.0
2005-11-23,24.21,24.29,24.11,24.11,956900,11.8285080568023,11.867594411389,11.7796501135689,11.7796501135689,1958535.16679793,0.0,1.0
2005-11-25,24.5,24.5,24.11,24.11,517500,11.9701960921791,11.9701960921791,11.7796501135689,11.7796501135689,1059193.17464514,0.0,1.0
2005-11-28,24.34,24.54,24.34,24.5,781200,11.8920233830057,11.9897392694724,11.8920233830057,11.9701960921791,1598921.17494257,0.0,1.0
2005-11-29,24.43,24.64,24.33,24.5,857800,11.9359955319157,12.0385972127058,11.8871375886823,11.9701960921791,1755702.23229102,0.0,1.0
2005-11-30,23.96,24.4,23.89,24.3,1038200,11.7063631987188,11.9213381489457,11.6721626384554,11.8724802057123,2124935.94959726,0.0,1.0
2005-12-01,24.32,24.38,23.86,23.86,1234900,11.882251794359,11.911566560299,11.6575052554854,11.6575052554854,2527531.69346721,0.0,1.0
2005-12-02,24.4,24.43,24.2,24.24,847800,11.9213381489457,11.9359955319157,11.8236222624789,11.8431654397723,1735234.73133169,0.0,1.0
2005-12-05,24.37,24.44,24.15,24.34,794600,11.9066807659757,11.940881326239,11.7991932908622,11.8920233830057,1626347.62622807,0.0,1.0
2005-12-06,24.39,24.59,24.29,24.39,624000,11.9164523546223,12.0141682410891,11.867594411389,11.9164523546223,1277172.05986197,0.0,1.0
2005-12-07,23.92,24.44,23.85,24.31,808700,11.6868200214254,11.940881326239,11.6526194611621,11.8773660000356,1655206.80258073,0.0,1.0
2005-12-08,23.95,24.08,23.81,23.88,847000,11.7014774043955,11.7649927305989,11.6330762838687,11.6672768441321,1733597.33125494,0.0,1.0
2005-12-09,24.11,24.28,23.92,23.99,578900,11.7796501135689,11.8627086170656,11.6868200214254,11.7210205816888,1184863.6305354,0.0,1.0
2005-12-12,24.01,24.24,23.94,24.05,585100,11.7307921703355,11.8431654397723,11.6965916100721,11.7503353476288,1197553.48113019,0.0,1.0
2005-12-13,24.13,24.19,23.83,23.91,1498900,11.7894217022155,11.8187364681556,11.6428478725154,11.6819342271021,3067873.71879344,0.0,1.0
2005-12-14,24.31,24.31,24.03,24.06,708500,11.9824105779874,11.9824105779874,11.8443984446334,11.8591854589213,1437409.85070576,0.215,1.0
2005-12-15,24.12,24.36,24.01,24.36,876800,11.8887594874972,12.0070556018006,11.8345404351081,12.0070556018006,1778858.09047115,0.0,1.0
2005-12-16,24.4,24.55,24.04,24.04,1158800,12.0267716208512,12.1007066922909,11.849327449396,11.849327449396,2350981.70077323,0.0,1.0
2005-12-19,24.08,24.5,24.01,24.35,601900,11.8690434684466,12.0760616684777,11.8345404351081,12.002126597038,1221139.01078306,0.0,1.0
2005-12-20,23.98,24.21,23.96,24.01,650200,11.8197534208202,11.933120530361,11.8098954112949,11.8345404351081,1319130.39510075,0.0,1.0
2005-12-21,24.1,24.31,23.92,24.07,417500,11.8789014779719,11.9824105779874,11.7901793922443,11.864114463684,847026.976245101,0.0,1.0
2005-12-22,24.29,24.3,24.07,24.3,623000,11.9725525684621,11.9774815732248,11.864114463684,11.9774815732248,1263946.84119928,0.0,1.0
2005-12-23,24.21,24.35,24.16,24.32,225200,11.933120530361,12.002126597038,11.9084755065478,11.9873395827501,456887.365390171,0.0,1.0
2005-12-27,24.07,24.43,24.04,24.32,433000,11.864114463684,12.0415586351391,11.849327449396,11.9873395827501,878473.486740426,0.0,1.0
2005-12-28,24.0,24.13,23.97,24.13,351600,11.8296114303455,11.8936884922598,11.8148244160575,11.8936884922598,713328.58646174,0.0,1.0
2005-12-29,23.87,24.1,23.83,23.95,454700,11.7655343684311,11.8789014779719,11.7458183493805,11.8049664065322,922498.601433885,0.0,1.0
2005-12-30,23.75,23.83,23.51,23.74,606200,11.7063863112794,11.7458183493805,11.5880901969759,11.7014573065167,1229862.8814366,0.0,1.0
2006-01-03,24.21,24.24,23.52,23.89,1263000,11.933120530361,11.9479075446489,11.5930192017385,11.7753923779564,2562383.40358697,0.0,1.0
2006-01-04,24.22,24.28,24.08,24.08,805900,11.9380495351236,11.9676235636995,11.8690434684466,11.8690434684466,1635015.66504414,0.0,1.0
2006-01-05,24.44,24.44,24.15,24.17,964700,12.0464876399018,12.0464876399018,11.9035465017851,11.9134045113104,1957190.23708658,0.0,1.0
2006-01-06,24.55,24.57,24.22,24.35,756800,12.1007066922909,12.1105647018162,11.9380495351236,12.002126597038,1535401.23502345,0.0,1.0
2006-01-09,24.64,24.67,24.19,24.38,1003100,12.1450677351547,12.1598547494426,11.9232625208357,12.0169136113259,2035096.43082984,0.0,1.0
2006-01-10,24.63,24.75,24.34,24.53,1035000,12.140138730392,12.1992867875438,11.9971975922753,12.0908486827656,2099815.37823636,0.0,1.0
2006-01-11,24.62,24.64,24.4,24.54,1640000,12.1352097256294,12.1450677351547,12.0267716208512,12.0957776875282,3327243.69111848,0.0,1.0
2006-01-12,24.25,24.5,24.24,24.47,1484800,11.9528365494116,12.0760616684777,11.9479075446489,12.0612746541897,3012372.82473945,0.0,1.0
2006-01-13,24.3,24.56,24.28,24.36,833400,11.9774815732248,12.1056356970535,11.9676235636995,12.0070556018006,1690807.86108423,0.0,1.0
2006-01-17,23.99,24.33,23.99,24.2,1074400,11.8246824255828,11.9922685875127,11.8246824255828,11.9281915255983,2179750.37910835,0.0,1.0
2006-01-18,23.26,23.6,22.96,23.43,2205200,11.4648650779098,11.6324512398397,11.3169949350305,11.5486581588747,4473925.48027712,0.0,1.0
2006-01-19,23.27,23.53,23.064,23.44,1575000,11.4697940826724,11.5979482065012,11.368256584562,11.5535871636374,3195371.22775099,0.0,1.0
2006-01-20,22.71,23.3,22.71,23.3,1851300,11.1937698159644,11.4845810969604,11.1937698159644,11.4845810969604,3755930.63741929,0.0,1.0
2006-01-23,22.91,23.05,22.7,22.71,1271200,11.2923499112173,11.3613559778943,11.1888408112017,11.1937698159644,2579019.62204256,0.0,1.0
2006-01-24,23.18,23.27,22.95,22.99,1515000,11.4254330398087,11.4697940826724,11.3120659302678,11.3317819493184,3073642.80002712,0.0,1.0
2006-01-25,23.44,23.47,23.19,23.2,1446700,11.5535871636374,11.5683741779253,11.4303620445713,11.4352910493339,2935075.27313482,0.0,1.0
2006-01-26,23.76,23.9,23.5,23.65,1501600,11.711315316042,11.780321382719,11.5831611922133,11.6570962636529,3046456.78450214,0.0,1.0
2006-01-27,23.74,23.8,23.48,23.65,1202200,11.7014573065167,11.7310313350926,11.573303182688,11.6570962636529,2439031.93016015,0.0,1.0
2006-01-30,23.41,23.8,23.41,23.7,1406800,11.5388001493495,11.7310313350926,11.5388001493495,11.6817412874661,2854125.86869845,0.0,1.0
2006-01-31,23.2,23.46,23.12,23.32,1489800,11.4352910493339,11.5634451731627,11.3958590112328,11.4944391064857,3022516.86038313,0.0,1.0
2006-02-01,23.08,23.33,23.0,23.04,1262900,11.3761429921822,11.4993681112483,11.3367109540811,11.3564269731316,2562180.52287411,0.0,1.0
2006-02-02,22.78,23.11,22.75,22.99,1181500,11.2282728493029,11.3909300064701,11.213485835015,11.3317819493184,2397035.62259542,0.0,1.0
2006-02-03,22.88,23.05,22.6,22.65,1259900,11.2775628969293,11.3613559778943,11.1395507635753,11.1641957873885,2556094.10148792,0.0,1.0
2006-02-06,22.74,22.87,22.56,22.8,1321200,11.2085568302523,11.2726338921667,11.1198347445247,11.2381308588282,2680459.97847911,0.0,1.0
2006-02-07,22.81,22.91,22.61,22.76,920900,11.2430598635908,11.2923499112173,11.1444797683379,11.2184148397776,1868328.48484818,0.0,1.0
2006-02-08,23.02,23.08,22.71,22.86,858700,11.3465689636063,11.3761429921822,11.1937698159644,11.267704887404,1742136.68144113,0.0,1.0
2006-02-09,22.96,23.23,22.94,23.02,933700,11.3169949350305,11.4500780636219,11.3071369255052,11.3465689636063,1894297.21609593,0.0,1.0
2006-02-10,23.1,23.15,22.9,22.93,871500,11.3860010017075,11.4106460255207,11.2874209064546,11.3022079207426,1768105.41268888,0.0,1.0
2006-02-13,22.84,23.15,22.68,23.12,1036400,11.2578468778788,11.4106460255207,11.1789828016765,11.3958590112328,2102655.70821657,0.0,1.0
2006-02-14,23.0,23.1,22.74,22.9,2494400,11.3367109540811,11.3860010017075,11.2085568302523,11.2874209064546,5060656.50190604,0.0,1.0
2006-02-15,23.06,23.08,22.82,23.0,1984600,11.3662849826569,11.3761429921822,11.2479888683535,11.3367109540811,4026370.62767912,0.0,1.0
2006-02-16,23.23,23.29,22.93,23.05,895800,11.4500780636219,11.4796520921977,11.3022079207426,11.3613559778943,1817405.42591703,0.0,1.0
2006-02-17,23.23,23.35,23.18,23.26,783800,11.4500780636219,11.5092261207736,11.4254330398087,11.4648650779098,1590179.02749918,0.0,1.0
2006-02-21,23.46,23.52,23.17,23.2,1314400,11.5634451731627,11.5930192017385,11.420504035046,11.4352910493339,2666664.09000374,0.0,1.0
2006-02-22,23.95,23.99,23.53,23.57,1080600,11.8049664065322,11.8246824255828,11.5979482065012,11.6176642255518,2192328.98330649,0.0,1.0
2006-02-23,23.94,24.07,23.8,23.99,987500,11.8000374017696,11.864114463684,11.7310313350926,11.8246824255828,2003447.03962165,0.0,1.0
2006-02-24,23.93,24.03,23.8,24.01,612900,11.7951083970069,11.8443984446334,11.7310313350926,11.8345404351081,1243455.8891991,0.0,1.0
2006-02-27,24.22,24.26,24.01,24.02,1212700,11.9380495351236,11.9577655541742,11.8345404351081,11.8394694398707,2460334.40501182,0.0,1.0
2006-02-28,24.05,24.28,23.97,24.16,2575900,11.8542564541587,11.9676235636995,11.8148244160575,11.9084755065478,5226004.28289761,0.0,1.0
2006-03-01,23.99,24.44,23.99,24.21,5183600,11.8246824255828,12.0464876399018,11.8246824255828,11.933120530361,10516524.6324889,0.0,1.0
2006-03-02,23.7,23.99,23.56,23.97,1942900,11.6817412874661,11.8246824255828,11.6127352207891,11.8148244160575,3941769.37041105,0.0,1.0
2006-03-03,23.45,23.64,23.39,23.55,1525500,11.5585161684,11.6521672588903,11.5289421398242,11.6078062160265,3094945.27487882,0.0,1.0
2006-03-06,23.18,23.49,23.11,23.44,2466700,11.4254330398087,11.5782321874506,11.3909300064701,11.5535871636374,5004458.5444402,0.0,1.0
2006-03-07,23.36,23.37,23.07,23.19,1206900,11.5141551255362,11.5190841302989,11.3712139874196,11.4303620445713,2448567.32366519,0.0,1.0
2006-03-08,23.41,23.5,23.21,23.25,1635300,11.5388001493495,11.5831611922133,11.4402200540966,11.4599360731472,3317708.29761344,0.0,1.0
2006-03-09,23.07,23.49,23.06,23.39,1542100,11.3712139874196,11.5782321874506,11.3662849826569,11.5289421398242,3128623.47321573,0.0,1.0
2006-03-10,23.26,23.3,23.03,23.05,1101800,11.4648650779098,11.4845810969604,11.351497968369,11.3613559778943,2235339.69443558,0.0,1.0
2006-03-13,23.58,23.66,23.25,23.56,2014800,11.6225932303144,11.6620252684156,11.4599360731472,11.6127352207891,4087640.60296678,0.0,1.0
2006-03-14,23.86,23.9,23.48,23.52,1975200,11.7606053636684,11.780321382719,11.573303182688,11.5930192017385,4007299.84066905,0.0,1.0
2006-03-15,23.49,23.78,23.38,23.78,1383700,11.7014573065167,11.8459197423996,11.6466612101473,11.8459197423996,2777697.86690574,0.25,1.0
2006-03-16,23.59,23.75,23.47,23.47,1661500,11.7512719395798,11.8309753524807,11.6914943799041,11.6914943799041,3335365.32909148,0.0,1.0
2006-03-17,23.8,23.83,23.58,23.8,1784700,11.8558826690122,11.8708270589312,11.7462904762735,11.8558826690122,3582682.21656912,0.0,1.0
2006-03-20,23.82,23.89,23.68,23.86,1357400,11.8658455956249,11.900715838769,11.7961051093366,11.8857714488501,2724902.13524451,0.0,1.0
2006-03-21,23.84,24.0,23.77,23.86,2153500,11.8758085222375,11.9555119351384,11.8409382790933,11.8857714488501,4323026.92518717,0.0,1.0
2006-03-22,24.07,24.15,23.77,23.78,1016100,11.9903821782826,12.030233884733,11.8409382790933,11.8459197423996,2039762.08900983,0.0,1.0
2006-03-23,24.23,24.27,23.98,24.03,1709200,12.0700855911835,12.0900114444087,11.9455490085258,11.9704563250573,3431120.32529831,0.0,1.0
2006-03-24,24.26,24.29,24.08,24.2,957000,12.0850299811024,12.0999743710213,11.9953636415889,12.0551412012646,1921122.25094225,0.0,1.0
2006-03-27,24.31,24.33,24.19,24.19,1013000,12.1099372976339,12.1199002242466,12.0501597379582,12.0501597379582,2033539.01797754,0.0,1.0
2006-03-28,24.17,24.43,24.1,24.34,1070600,12.0401968113456,12.1697148573096,12.0053265682015,12.1248816875529,2149167.6926424,0.0,1.0
2006-03-29,24.36,24.4,24.02,24.32,1266900,12.1348446141655,12.1547704673907,11.965474861751,12.1149187609402,2543228.60994643,0.0,1.0
2006-03-30,24.27,24.42,24.1699,24.25,2016900,12.0900114444087,12.1647333940033,12.0401469967126,12.0800485177961,4048810.31131183,0.0,1.0
2006-03-31,24.13,24.25,24.05,24.06,2732000,12.0202709581204,12.0800485177961,11.9804192516699,11.9854007149762,5484332.27750702,0.0,1.0
2006-04-03,24.14,24.36,24.05,24.34,2064400,12.0252524214267,12.1348446141655,11.9804192516699,12.1248816875529,4144163.81906497,0.0,1.0
2006-04-04,24.23,24.3,24.1,24.1,1385500,12.0700855911835,12.1049558343276,12.0053265682015,12.0053265682015,2781311.26298901,0.0,1.0
2006-04-05,24.11,24.27,23.95,24.27,1382300,12.0103080315078,12.0900114444087,11.9306046186069,12.0900114444087,2774887.44772985,0.0,1.0
2006-04-06,23.95,24.1,23.77,24.04,1050100,11.9306046186069,12.0053265682015,11.8409382790933,11.9754377883636,2108015.1261384,0.0,1.0
2006-04-07,23.65,24.1,23.62,23.9,891600,11.7811607194176,12.0053265682015,11.7662163294987,11.9056973020753,1789835.52658319,0.0,1.0
2006-04-10,23.77,23.93,23.62,23.62,661300,11.8409382790933,11.9206416919942,11.7662163294987,11.7662163294987,1327521.57215059,0.0,1.0
2006-04-11,23.55,23.82,23.51,23.82,995400,11.7313460863546,11.8658455956249,11.7114202331293,11.8658455956249,1998208.03405215,0.0,1.0
2006-04-12,23.5,23.83,23.44,23.5,1028400,11.706438769823,11.8708270589312,11.6765499899852,11.706438769823,2064453.62891224,0.0,1.0
2006-04-13,23.54,23.64,23.46,23.47,1322800,11.7263646230482,11.7761792561113,11.6865129165978,11.6914943799041,2655444.63275488,0.0,1.0
2006-04-17,23.49,23.79,23.45,23.47,1153100,11.7014573065167,11.8509012057059,11.6815314532915,11.6914943799041,2314781.67979259,0.0,1.0
2006-04-18,24.27,24.36,23.45,23.56,1867000,12.0900114444087,12.1348446141655,11.6815314532915,11.7363275496609,3747894.7152656,0.0,1.0
2006-04-19,23.72,24.41,23.68,24.41,1569100,11.8160309625618,12.159751930697,11.7961051093366,12.159751930697,3149877.66348326,0.0,1.0
2006-04-20,23.74,23.97,23.56,23.71,1859000,11.8259938891744,11.9405675452195,11.7363275496609,11.8110494992555,3731835.1771177,0.0,1.0
2006-04-21,23.45,23.9,23.37,23.9,1452300,11.6815314532915,11.9056973020753,11.641679746841,11.9056973020753,2915408.40652395,0.0,1.0
2006-04-24,23.37,23.48,23.22,23.4,1091000,11.641679746841,11.6964758432104,11.5669577972464,11.6566241367599,2190119.51491954,0.0,1.0
2006-04-25,23.26,23.37,23.12,23.32,1047300,11.5868836504716,11.641679746841,11.5171431641833,11.6167724303095,2102394.28778665,0.0,1.0
2006-04-26,23.5,23.56,23.18,23.25,1202000,11.706438769823,11.7363275496609,11.5470319440212,11.5819021871653,2412945.60672161,0.0,1.0
2006-04-27,23.88,24.03,23.33,23.49,910200,11.8957343754627,11.9704563250573,11.6217538936158,11.7014573065167,1827173.95277705,0.0,1.0
2006-04-28,24.15,24.25,23.74,23.89,961400,12.030233884733,12.0800485177961,11.8259938891744,11.900715838769,1929954.99692359,0.0,1.0
2006-05-01,23.75,24.2,23.65,24.1,1085300,11.8309753524807,12.0551412012646,11.7811607194176,12.0053265682015,2178677.09398916,0.0,1.0
2006-05-02,23.66,23.8,23.56,23.72,892200,11.7861421827239,11.8558826690122,11.7363275496609,11.8160309625618,1791039.99194428,0.0,1.0
2006-05-03,23.79,23.83,23.42,23.6,696100,11.8509012057059,11.8708270589312,11.6665870633726,11.7562534028861,1397380.56309394,0.0,1.0
2006-05-04,23.87,23.94,23.72,23.72,490700,11.8907529121564,11.9256231553006,11.8160309625618,11.8160309625618,985051.921146668,0.0,1.0
2006-05-05,24.12,24.22,23.85,24.0,723700,12.0152894948141,12.0651041278772,11.8807899855438,11.9555119351384,1452785.96970418,0.0,1.0
2006-05-08,24.16,24.25,24.06,24.11,708000,12.0352153480393,12.0800485177961,11.9854007149762,12.0103080315078,1421269.12608894,0.0,1.0
2006-05-09,24.19,24.22,23.95,24.06,629900,12.0501597379582,12.0651041278772,11.9306046186069,11.9854007149762,1264487.88492009,0.0,1.0
2006-05-10,24.24,24.28,24.09,24.2,521900,12.0750670544898,12.094992907715,12.0003451048952,12.0551412012646,1047684.11992347,0.0,1.0
2006-05-11,23.86,24.16,23.7,24.06,1045400,11.8857714488501,12.0352153480393,11.8060680359492,11.9854007149762,2098580.14747652,0.0,1.0
2006-05-12,23.82,24.07,23.76,23.93,670100,11.8658455956249,11.9903821782826,11.835956815787,11.9206416919942,1345187.06411327,0.0,1.0
2006-05-15,24.1,24.15,23.78,23.87,830700,12.0053265682015,12.030233884733,11.8459197423996,11.8907529121564,1667582.29243231,0.0,1.0
2006-05-16,23.91,24.13,23.72,24.06,816900,11.9106787653816,12.0202709581204,11.8160309625618,11.9854007149762,1639879.5891272,0.0,1.0
2006-05-17,23.52,23.79,23.48,23.69,675000,11.7164016964356,11.8509012057059,11.6964758432104,11.8010865726429,1355023.53122886,0.0,1.0
2006-05-18,23.25,23.65,23.24,23.52,892500,11.5819021871653,11.7811607194176,11.576920723859,11.7164016964356,1791642.22462483,0.0,1.0
2006-05-19,23.5,23.7,23.25,23.34,1412000,11.706438769823,11.8060680359492,11.5819021871653,11.6267353569221,2834508.48310393,0.0,1.0
2006-05-22,23.65,23.82,23.42,23.43,849900,11.7811607194176,11.8658455956249,11.6665870633726,11.6715685266789,1706125.18398727,0.0,1.0
2006-05-23,23.37,23.68,23.37,23.6,684800,11.641679746841,11.7961051093366,11.641679746841,11.7562534028861,1374696.46546004,0.0,1.0
2006-05-24,23.42,23.6,23.15,23.32,704200,11.6665870633726,11.7562534028861,11.5320875541023,11.6167724303095,1413640.84546868,0.0,1.0
2006-05-25,23.66,23.71,23.21,23.61,767600,11.7861421827239,11.8110494992555,11.5619763339401,11.7612348661924,1540912.68529078,0.0,1.0
2006-05-26,23.86,23.88,23.59,23.74,893000,11.8857714488501,11.8957343754627,11.7512719395798,11.8259938891744,1792645.94575907,0.0,1.0
2006-05-30,23.47,23.7,23.46,23.7,593800,11.6914943799041,11.8060680359492,11.6865129165978,11.8060680359492,1192019.2190277,0.0,1.0
2006-05-31,23.52,23.69,23.32,23.59,1233800,11.7164016964356,11.8010865726429,11.6167724303095,11.7512719395798,2476782.27085951,0.0,1.0
2006-06-01,24.03,24.03,23.41,23.59,1275500,11.9704563250573,11.9704563250573,11.6616056000663,11.7512719395798,2560492.61345543,0.0,1.0
2006-06-02,24.13,24.18,23.8,24.0,1056100,12.0202709581204,12.0451782746519,11.8558826690122,11.9555119351384,2120059.77974933,0.0,1.0
2006-06-05,23.62,24.15,23.6,24.13,1301100,11.7662163294987,12.030233884733,11.7562534028861,12.0202709581204,2611883.13552869,0.0,1.0
2006-06-06,23.61,23.77,23.41,23.71,1478200,11.7612348661924,11.8409382790933,11.6616056000663,11.8110494992555,2967401.16127778,0.0,1.0
2006-06-07,23.82,24.02,23.61,23.65,968000,11.8658455956249,11.965474861751,11.7612348661924,11.7811607194176,1943204.1158956,0.0,1.0
2006-06-08,23.97,24.07,23.6,23.78,1044400,11.9405675452195,11.9903821782826,11.7562534028861,11.8459197423996,2096572.70520803,0.0,1.0
2006-06-09,24.14,24.17,23.82,23.96,917600,12.0252524214267,12.0401968113456,11.8658455956249,11.9355860819132,1842029.02556385,0.0,1.0
2006-06-12,24.04,24.22,23.98,24.03,1157600,11.9754377883636,12.0651041278772,11.9455490085258,11.9704563250573,2323815.17000079,0.0,1.0
2006-06-13,23.82,24.17,23.74,24.0,1805100,11.8658455956249,12.0401968113456,11.8259938891744,11.9555119351384,3623634.03884623,0.0,1.0
2006-06-14,23.49,24.06,23.27,24.0,1816100,11.8259938891744,12.1129592581327,11.7152353257168,12.0827523771897,3607323.7818135,0.25,1.0
2006-06-15,23.89,23.91,23.39,23.39,1081500,12.0273730954609,12.0374420557752,11.7756490876028,11.7756490876028,2148186.04153477,0.0,1.0
2006-06-16,23.77,23.97,23.69,23.77,1178900,11.966959333575,12.0676489367182,11.9266834923177,11.966959333575,2341651.89492865,0.0,1.0
2006-06-19,23.54,23.9,23.48,23.8,1019600,11.8511662899602,12.0324075756181,11.8209594090172,11.9820627740464,2025233.92320745,0.0,1.0
2006-06-20,23.49,23.75,23.4599,23.48,879800,11.8259938891744,11.9568903732606,11.8108401039013,11.8209594090172,1747548.84821294,0.0,1.0
2006-06-21,23.53,23.71,23.43,23.44,729900,11.8461318098031,11.936752452632,11.7957870082314,11.8008214883886,1449802.11901639,0.0,1.0
2006-06-22,23.43,23.55,23.37,23.44,911900,11.7957870082314,11.8562007701174,11.7655801272885,11.8008214883886,1811309.15513228,0.0,1.0
2006-06-23,23.28,23.46,23.13,23.28,1066200,11.720269805874,11.8108904487029,11.6447526035166,11.720269805874,2117795.61487228,0.0,1.0
2006-06-26,23.44,23.46,23.28,23.35,787600,11.8008214883886,11.8108904487029,11.720269805874,11.7555111669741,1564411.76727951,0.0,1.0
2006-06-27,23.35,23.56,23.3,23.35,1174800,11.7555111669741,11.8612352502745,11.7303387661883,11.7555111669741,2333508.05510408,0.0,1.0
2006-06-28,23.36,23.48,23.22,23.38,822200,11.7605456471313,11.8209594090172,11.690062924931,11.7706146074456,1633137.83018945,0.0,1.0
2006-06-29,23.87,23.89,23.33,23.42,968000,12.0173041351466,12.0273730954609,11.7454422066598,11.7907525280743,1922740.7195614,0.0,1.0
2006-06-30,23.58,23.9,23.52,23.9,1792300,11.8713042105889,12.0324075756181,11.8410973296459,12.0324075756181,3560049.78478295,0.0,1.0
2006-07-03,23.74,23.8,23.5,23.74,542700,11.9518558931035,11.9820627740464,11.8310283693316,11.9518558931035,1077966.31044005,0.0,1.0
2006-07-05,23.61,23.8,23.48,23.49,1072300,11.8864076510604,11.9820627740464,11.8209594090172,11.8259938891744,2129912.05948935,0.0,1.0
2006-07-06,23.54,23.69,23.458,23.58,988900,11.8511662899602,11.9266834923177,11.8098835526715,11.8713042105889,1964254.43964285,0.0,1.0
2006-07-07,23.45,23.64,23.39,23.5,1197200,11.8058559685458,11.9015110915318,11.7756490876028,11.8310283693316,2378001.22877986,0.0,1.0
2006-07-10,23.45,23.62,23.39,23.54,832100,11.8058559685458,11.8914421312175,11.7756490876028,11.8511662899602,1652802.22391223,0.0,1.0
2006-07-11,23.41,23.44,23.2399,23.39,1259200,11.7857180479171,11.8008214883886,11.7000815404438,11.7756490876028,2501151.97734682,0.0,1.0
2006-07-12,23.32,23.53,23.31,23.44,1149100,11.7404077265026,11.8461318098031,11.7353732463455,11.8008214883886,2282460.08352068,0.0,1.0
2006-07-13,23.13,23.34,23.12,23.28,970800,11.6447526035166,11.750476686817,11.6397181233594,11.720269805874,1928302.36627088,0.0,1.0
2006-07-14,23.17,23.33,23.02,23.15,948500,11.6648905241452,11.7454422066598,11.5893733217878,11.6548215638309,1884007.82283471,0.0,1.0
2006-07-17,23.21,23.36,23.0,23.07,1021100,11.6850284447739,11.7605456471313,11.5793043614734,11.6145457225736,2028213.3768018,0.0,1.0
2006-07-18,23.43,23.53,23.15,23.19,1475300,11.7957870082314,11.8461318098031,11.6548215638309,11.6749594844595,2930391.92517454,0.0,1.0
2006-07-19,23.96,23.96,23.45,23.45,937500,12.062614456561,12.062614456561,11.8058559685458,11.8058559685458,1862158.49647606,0.0,1.0
2006-07-20,23.8,24.01,23.7,23.89,760500,11.9820627740464,12.0877868573468,11.9317179724748,12.0273730954609,1510582.97234138,0.0,1.0
2006-07-21,23.8,24.03,23.6,23.83,1312100,11.9820627740464,12.0978558176612,11.8813731709032,11.9971662145179,2606227.37410799,0.0,1.0
2006-07-24,24.15,24.16,23.8736,23.91,881200,12.1582695795471,12.1633040597043,12.0191165480032,12.0374420557752,1750329.67156768,0.0,1.0
2006-07-25,24.18,24.22,23.9,24.08,1235200,12.1733730200186,12.1935109406473,12.0324075756181,12.123028218447,2453480.71983704,0.0,1.0
2006-07-26,24.18,24.29,24.05,24.15,1547500,12.1733730200186,12.2287523017474,12.1079247779755,12.1582695795471,3073802.95818314,0.0,1.0
2006-07-27,24.01,24.36,23.95,24.16,1134300,12.0877868573468,12.2639936628475,12.0575799764039,12.1633040597043,2253062.80805632,0.0,1.0
2006-07-28,24.47,24.5,24.0,24.12,946200,12.3193729445763,12.3344763850478,12.0827523771897,12.1431661390756,1879439.32732335,0.0,1.0
2006-07-31,24.35,24.43,24.26,24.34,1259100,12.2589591826904,12.2992350239477,12.2136488612759,12.2539247025332,2500953.34710719,0.0,1.0
2006-08-01,24.45,24.5,24.18,24.28,1141800,12.309303984262,12.3344763850478,12.1733730200186,12.2237178215902,2267960.07602811,0.0,1.0
2006-08-02,24.53,24.58,24.39,24.425,1144500,12.3495798255193,12.3747522263051,12.279097103319,12.2967177838691,2273323.09249796,0.0,1.0
2006-08-03,24.49,24.61,24.24,24.5,1804700,12.3294419048906,12.3898556667766,12.2035799009616,12.3344763850478,3584679.93449637,0.0,1.0
2006-08-04,24.73,24.82,24.56,24.56,1067900,12.4502694286625,12.495579750077,12.3646832659908,12.3646832659908,2121172.3289459,0.0,1.0
2006-08-07,24.47,24.74,24.43,24.62,1254700,12.3193729445763,12.4553039088197,12.2992350239477,12.3948901469338,2492213.61656374,0.0,1.0
2006-08-08,24.28,24.63,24.2399,24.5,1135900,12.2237178215902,12.3999246270909,12.20352955616,12.3344763850478,2256240.8918903,0.0,1.0
2006-08-09,23.91,24.49,23.86,24.43,901600,12.0374420557752,12.3294419048906,12.0122696549894,12.2992350239477,1790850.240451,0.0,1.0
2006-08-10,23.87,24.0,23.72,23.96,859700,12.0173041351466,12.0827523771897,11.9417869327891,12.062614456561,1707624.17004849,0.0,1.0
2006-08-11,23.77,23.85,23.6,23.79,653600,11.966959333575,12.0072351748322,11.8813731709032,11.9770282938893,1298247.24618319,0.0,1.0
2006-08-14,23.67,23.89,23.65,23.88,634600,11.9166145320033,12.0273730954609,11.906545571689,12.0223386153037,1260507.50065462,0.0,1.0
2006-08-15,23.89,23.93,23.72,23.86,846800,12.0273730954609,12.0475110160895,11.9417869327891,12.0122696549894,1682000.86913698,0.0,1.0
2006-08-16,23.97,24.02,23.79,23.96,675600,12.0676489367182,12.092821337504,11.9770282938893,12.062614456561,1341945.8989005,0.0,1.0
2006-08-17,23.95,24.0,23.81,23.89,917000,12.0575799764039,12.0827523771897,11.9870972542036,12.0273730954609,1821439.29735311,0.0,1.0
2006-08-18,23.94,23.99,23.87,23.98,630300,12.0525454962467,12.0777178970325,12.0173041351466,12.0726834168754,1251966.40035078,0.0,1.0
2006-08-21,23.88,23.98,23.83,23.95,517400,12.0223386153037,12.0726834168754,11.9971662145179,12.0575799764039,1027712.85981516,0.0,1.0
2006-08-22,23.94,24.02,23.86,23.96,823100,12.0525454962467,12.092821337504,12.0122696549894,12.062614456561,1634925.50234607,0.0,1.0
2006-08-23,23.81,24.04,23.76,23.91,916500,11.9870972542036,12.1028902978183,11.9619248534178,12.0374420557752,1820446.14615499,0.0,1.0
2006-08-24,23.96,23.99,23.82,23.9,660800,12.062614456561,12.0777178970325,11.9921317343608,12.0324075756181,1312548.62343614,0.0,1.0
2006-08-25,23.89,23.98,23.77,23.9,814800,12.0273730954609,12.0726834168754,11.966959333575,12.0324075756181,1618439.19245727,0.0,1.0
2006-08-28,23.93,23.99,23.81,23.81,1006100,12.0475110160895,12.0777178970325,11.9870972542036,11.9870972542036,1998418.8408582,0.0,1.0
2006-08-29,23.89,24.01,23.66,23.97,1407000,12.0273730954609,12.0877868573468,11.9115800518462,12.0676489367182,2794727.47151126,0.0,1.0
2006-08-30,23.89,23.97,23.78,23.97,598600,12.0273730954609,12.0676489367182,11.9719938137321,12.0676489367182,1189000.61438994,0.0,1.0
2006-08-31,23.92,23.97,23.77,23.97,739500,12.0424765359324,12.0676489367182,11.966959333575,12.0676489367182,1468870.62202031,0.0,1.0
2006-09-01,24.02,24.04,23.83,23.97,561300,12.092821337504,12.1028902978183,11.9971662145179,12.0676489367182,1114911.53501014,0.0,1.0
2006-09-05,24.04,24.09,23.91,23.96,611700,12.1028902978183,12.1280626986041,12.0374420557752,12.062614456561,1215021.1757807,0.0,1.0
2006-09-06,24.02,24.17,23.93,23.94,941500,12.092821337504,12.1683385398614,12.0475110160895,12.0525454962467,1870103.70606102,0.0,1.0
2006-09-07,23.86,24.12,23.81,24.04,695600,12.0122696549894,12.1431661390756,11.9870972542036,12.1028902978183,1381671.94682533,0.0,1.0
2006-09-08,23.9,23.95,23.75,23.95,928800,12.0324075756181,12.0575799764039,11.9568903732606,12.0575799764039,1844877.66562875,0.0,1.0
2006-09-11,23.9,24.03,23.76,23.81,1213000,12.0324075756181,12.0978558176612,11.9619248534178,11.9870972542036,2409384.80664047,0.0,1.0
2006-09-12,24.08,24.09,23.8,23.91,1245100,12.123028218447,12.1280626986041,11.9820627740464,12.0374420557752,2473145.11355982,0.0,1.0
2006-09-13,23.89,23.98,23.76,23.95,1264200,12.15323509939,12.1990195765329,12.087101965739,12.1837580841519,2485078.06793896,0.25,1.0
2006-09-14,24.04,24.06,23.75,23.8,858700,12.2295425612949,12.2397168895489,12.082014801612,12.107450622247,1687973.84665337,0.0,1.0
2006-09-15,24.23,24.31,24.08,24.1,1618100,12.3261986797078,12.3668959927237,12.2498912178029,12.2600655460568,3180750.53134949,0.0,1.0
2006-09-18,24.14,24.27,24.07,24.2,963200,12.2804142025648,12.3465473362157,12.2448040536759,12.3109371873268,1893392.81366779,0.0,1.0
2006-09-19,24.12,24.22,23.96,24.22,855300,12.2702398743108,12.3211115155808,12.1888452482789,12.3211115155808,1681290.35873137,0.0,1.0
2006-09-20,24.29,24.32,24.12,24.25,1380500,12.3567216644697,12.3719831568507,12.2702398743108,12.3363730079618,2713692.66950621,0.0,1.0
2006-09-21,24.08,24.3,24.0,24.2,980400,12.2498912178029,12.3618088285967,12.2091939047869,12.3109371873268,1927203.39962613,0.0,1.0
2006-09-22,23.98,24.12,23.87,24.12,982000,12.1990195765329,12.2702398743108,12.143060771136,12.2702398743108,1930348.57041296,0.0,1.0
2006-09-25,24.21,24.27,23.95,24.14,1284700,12.3160243514538,12.3465473362157,12.1837580841519,12.2804142025648,2525375.56864514,0.0,1.0
2006-09-26,24.14,24.3,24.07,24.3,1173100,12.2804142025648,12.3618088285967,12.2448040536759,12.3618088285967,2305999.9062642,0.0,1.0
2006-09-27,24.07,24.2,24.02,24.06,1326500,12.2448040536759,12.3109371873268,12.2193682330409,12.2397168895489,2607543.1554509,0.0,1.0
2006-09-28,24.0,24.05,23.94,23.999,1371800,12.2091939047869,12.2346297254219,12.1786709200249,12.2086851883742,2696590.80335285,0.0,1.0
2006-09-29,23.93,24.16,23.91,24.0,2161600,12.1735837558979,12.2905885308188,12.1634094276439,12.2091939047869,4249125.73299864,0.0,1.0
2006-10-02,23.8,24.05,23.69,24.05,1129600,12.107450622247,12.2346297254219,12.0514918168501,12.2346297254219,2220490.57549743,0.0,1.0
2006-10-03,23.7,23.93,23.65,23.85,1311100,12.0565789809771,12.1735837558979,12.0311431603421,12.132886442882,2577270.88662772,0.0,1.0
2006-10-04,23.89,23.89,23.49,23.63,1523200,12.15323509939,12.15323509939,11.9497485343102,12.0209688320881,2994202.58905602,0.0,1.0
2006-10-05,23.87,23.93,23.75,23.82,886500,12.143060771136,12.1735837558979,12.082014801612,12.117624950501,1742621.18907442,0.0,1.0
2006-10-06,23.73,23.87,23.68,23.8,812900,12.071840473358,12.143060771136,12.0464046527231,12.107450622247,1597943.33288055,0.0,1.0
2006-10-09,23.97,23.99,23.62,23.84,782800,12.1939324124059,12.2041067406599,12.0158816679611,12.127799278755,1538774.80745343,0.0,1.0
2006-10-10,23.97,24.08,23.82,24.01,925000,12.1939324124059,12.2498912178029,12.117624950501,12.2142810689139,1818301.86113237,0.0,1.0
2006-10-11,23.99,24.04,23.86,23.98,992900,12.2041067406599,12.2295425612949,12.137973607009,12.1990195765329,1951775.04639819,0.0,1.0
2006-10-12,24.1,24.14,23.985,23.985,936100,12.2600655460568,12.2804142025648,12.2015631585964,12.2015631585964,1840121.48346596,0.0,1.0
2006-10-13,24.31,24.35,24.05,24.15,1068900,12.3668959927237,12.3872446492317,12.2346297254219,12.2855013666918,2101170.65877232,0.0,1.0
2006-10-16,24.25,24.33,24.09,24.32,1185600,12.3363730079618,12.3770703209777,12.2549783819298,12.3719831568507,2330571.55303625,0.0,1.0
2006-10-17,24.24,24.29,23.97,24.22,1503700,12.3312858438348,12.3567216644697,12.1939324124059,12.3211115155808,2955870.82009161,0.0,1.0
2006-10-18,24.26,24.36,24.05,24.35,1594600,12.3414601720888,12.3923318133587,12.2346297254219,12.3872446492317,3134555.83541802,0.0,1.0
2006-10-19,24.21,24.43,23.96,24.43,1160500,12.3160243514538,12.4279419622477,12.1888452482789,12.4279419622477,2281231.68631796,0.0,1.0
2006-10-20,24.12,24.31,23.96,24.31,983500,12.2702398743108,12.3668959927237,12.1888452482789,12.3668959927237,1933297.16802561,0.0,1.0
2006-10-23,24.23,24.25,24.05,24.15,1323800,12.3261986797078,12.3363730079618,12.2346297254219,12.2855013666918,2602235.67974814,0.0,1.0
2006-10-24,24.2,24.25,24.02,24.21,1029700,12.3109371873268,12.3363730079618,12.2193682330409,12.3160243514538,2024113.97449513,0.0,1.0
2006-10-25,24.28,24.3,24.06,24.2,1402700,12.3516345003427,12.3618088285967,12.2397168895489,12.3109371873268,2757331.91417339,0.0,1.0
2006-10-26,24.37,24.37,24.08,24.245,1217000,12.3974189774857,12.3974189774857,12.2498912178029,12.3338294258983,2392295.52972767,0.0,1.0
2006-10-27,24.23,24.37,24.19,24.29,875700,12.3261986797078,12.3974189774857,12.3058500231998,12.3567216644697,1721391.28626337,0.0,1.0
2006-10-30,24.37,24.42,24.16,24.18,1229600,12.3974189774857,12.4228547981207,12.2905885308188,12.3007628590728,2417063.7496739,0.0,1.0
2006-10-31,24.41,24.48,24.29,24.33,1178700,12.4177676339937,12.4533777828826,12.3567216644697,12.3770703209777,2317008.00401808,0.0,1.0
2006-11-01,24.31,24.49,24.31,24.42,1041600,12.3668959927237,12.4584649470096,12.3668959927237,12.4228547981207,2047506.18222214,0.0,1.0
2006-11-02,24.25,24.47,24.2,24.31,1750700,12.3363730079618,12.4482906187556,12.3109371873268,12.3668959927237,3441406.56030749,0.0,1.0
2006-11-03,24.25,24.39,24.19,24.29,1194400,12.3363730079618,12.4075933057397,12.3058500231998,12.3567216644697,2347869.99236378,0.0,1.0
2006-11-06,24.47,24.5,24.24,24.24,1049600,12.4482906187556,12.4635521111366,12.3312858438348,12.3312858438348,2063232.03615626,0.0,1.0
2006-11-07,24.49,24.53,24.43,24.49,999100,12.4584649470096,12.4788136035176,12.4279419622477,12.4584649470096,1963962.58319714,0.0,1.0
2006-11-08,24.62,24.64,24.36,24.46,905500,12.5245980806606,12.5347724089145,12.3923318133587,12.4432034546286,1779970.09216795,0.0,1.0
2006-11-09,24.59,24.65,24.5,24.56,834400,12.5093365882796,12.5398595730415,12.4635521111366,12.4940750958986,1640206.56532848,0.0,1.0
2006-11-10,24.54,24.65,24.41,24.58,804200,12.4839007676446,12.5398595730415,12.4177676339937,12.5042494241526,1580841.46672719,0.0,1.0
2006-11-13,24.68,24.712,24.42,24.57,678200,12.5551210654225,12.5713999906289,12.4228547981207,12.4991622600256,1333159.26726484,0.0,1.0
2006-11-14,24.77,24.78,24.47,24.7,732600,12.6009055425655,12.6059927066925,12.4482906187556,12.5652953936765,1440095.07401683,0.0,1.0
2006-11-15,24.64,24.79,24.55,24.71,1094800,12.5347724089145,12.6110798708195,12.4889879317716,12.5703825578035,2152083.11088403,0.0,1.0
2006-11-16,24.84,24.88,24.664,24.69,749500,12.6365156914544,12.6568643479624,12.5469816028193,12.5602082295495,1473315.94045267,0.0,1.0
2006-11-17,24.78,24.85,24.71,24.74,702300,12.6059927066925,12.6416028555814,12.5703825578035,12.5856440501845,1380533.40224136,0.0,1.0
2006-11-20,24.81,24.85,24.74,24.81,628100,12.6212541990735,12.6416028555814,12.5856440501845,12.6212541990735,1234676.10700242,0.0,1.0
2006-11-21,24.76,24.83,24.64,24.77,556200,12.5958183784385,12.6314285273274,12.5347724089145,12.6009055425655,1093339.99476954,0.0,1.0
2006-11-22,24.76,24.84,24.7,24.71,406500,12.5958183784385,12.6365156914544,12.5652953936765,12.5703825578035,799069.953027359,0.0,1.0
2006-11-24,24.63,24.7,24.6,24.67,183700,12.5296852447876,12.5652953936765,12.5144237524066,12.5500339012955,361104.920962178,0.0,1.0
2006-11-27,24.24,24.57,24.22,24.55,880600,12.3312858438348,12.4991622600256,12.3211115155808,12.4889879317716,1731023.37179801,0.0,1.0
2006-11-28,24.24,24.38,24.16,24.24,737700,12.3312858438348,12.4025061416127,12.2905885308188,12.3312858438348,1450120.30589983,0.0,1.0
2006-11-29,24.46,24.48,24.23,24.33,897500,12.4432034546286,12.4533777828826,12.3261986797078,12.3770703209777,1764244.23823385,0.0,1.0
2006-11-30,24.31,24.42,24.18,24.41,853000,12.3668959927237,12.4228547981207,12.3007628590728,12.4177676339937,1676769.17572531,0.0,1.0
2006-12-01,24.25,24.36,24.04,24.24,1442200,12.3363730079618,12.3923318133587,12.2295425612949,12.3312858438348,2834978.31797308,0.0,1.0
2006-12-04,24.59,24.65,24.19,24.32,982300,12.5093365882796,12.5398595730415,12.3058500231998,12.3719831568507,1930938.28993548,0.0,1.0
2006-12-05,24.6,24.64,24.44,24.59,514500,12.5144237524066,12.5347724089145,12.4330291263747,12.5093365882796,1011368.98113795,0.0,1.0
2006-12-06,24.57,24.69,24.5,24.63,425700,12.4991622600256,12.5602082295495,12.4635521111366,12.5296852447876,836812.002469242,0.0,1.0
2006-12-07,24.47,24.66,24.45,24.59,545100,12.4482906187556,12.5449467371685,12.4381162905017,12.5093365882796,1071520.37243595,0.0,1.0
2006-12-08,24.49,24.52,24.29,24.41,564100,12.4584649470096,12.4737264393906,12.3567216644697,12.4177676339937,1108869.27552948,0.0,1.0
2006-12-11,24.71,24.73,24.49,24.54,1107600,12.5703825578035,12.5805568860575,12.4584649470096,12.4839007676446,2177244.47717861,0.0,1.0
2006-12-12,24.81,24.84,24.67,24.77,987200,12.6212541990735,12.6365156914544,12.5500339012955,12.6009055425655,1940570.37547013,0.0,1.0
2006-12-13,24.61,24.77,24.53,24.75,1497000,12.6466900197084,12.7289114907833,12.605579284171,12.718633806899,2913107.6939964,0.25,1.0
2006-12-14,24.72,24.75,24.51,24.57,808100,12.7032172810724,12.718633806899,12.5953016002866,12.6261346519397,1572533.28491549,0.0,1.0
2006-12-15,24.91,24.97,24.7,24.78,1628100,12.8008552779739,12.831688329627,12.6929395971881,12.7340503327255,3168223.53813996,0.0,1.0
2006-12-18,24.86,24.94,24.792,24.92,591500,12.775161068263,12.8162718038004,12.7402169430561,12.8059941199161,1151037.54241741,0.0,1.0
2006-12-19,24.77,24.84,24.67,24.72,880000,12.7289114907833,12.7648833843786,12.6775230713615,12.7032172810724,1712448.07663115,0.0,1.0
2006-12-20,24.7,24.75,24.67,24.74,803600,12.6929395971881,12.718633806899,12.6775230713615,12.7134949649568,1563776.44815998,0.0,1.0
2006-12-21,22.96,23.5,22.87,23.05,12137500,11.7987810992485,12.0762785641263,11.7525315217689,11.8450306767281,23619134.6933074,0.0,1.0
2006-12-22,23.35,23.47,22.98,23.09,6655700,11.9991959349936,12.0608620382997,11.8090587831329,11.8655860444969,12951750.7541294,0.0,1.0
2006-12-26,23.45,23.5,23.31,23.34,2536500,12.0505843544154,12.0762785641263,11.9786405672248,11.9940570930514,4935936.98451693,0.0,1.0
2006-12-27,23.66,23.71,23.5,23.6,2981500,12.1585000352012,12.1841942449121,12.0762785641263,12.1276669835481,5801890.84144973,0.0,1.0
2006-12-28,23.66,23.71,23.57,23.64,1426600,12.1585000352012,12.1841942449121,12.1122504577216,12.1482223513168,2776111.8478659,0.0,1.0
2006-12-29,23.75,23.8,23.6,23.63,4142100,12.2047496126808,12.2304438223917,12.1276669835481,12.1430835093746,8060376.33887941,0.0,1.0
2007-01-03,24.02,24.14,23.67,23.84,4944700,12.3434983451197,12.4051644484259,12.1636388771434,12.2509991901605,9622206.82331596,0.0,1.0
2007-01-04,24.0,24.06,23.85,24.03,2252500,12.3332206612354,12.3640537128884,12.2561380321026,12.3486371870619,4383283.28705869,0.0,1.0
2007-01-05,23.78,24.05,23.7,23.93,2276100,12.2201661385074,12.3589148709463,12.1790554029699,12.2972487676401,4429208.03093198,0.0,1.0
2007-01-08,23.73,23.85,23.62,23.73,2345800,12.1944719287965,12.2561380321026,12.1379446674325,12.1944719287965,4564841.70245606,0.0,1.0
2007-01-09,23.71,23.95,23.6,23.93,2602400,12.1841942449121,12.3075264515245,12.1276669835481,12.2972487676401,5064175.99389193,0.0,1.0
2007-01-10,23.56,23.78,23.54,23.74,2582300,12.1071116157794,12.2201661385074,12.096833931895,12.1996107707386,5025062.12305068,0.0,1.0
2007-01-11,23.57,23.74,23.52,23.7,2280400,12.1122504577216,12.1996107707386,12.0865562480107,12.1790554029699,4437575.67494279,0.0,1.0
2007-01-12,23.51,23.64,23.48,23.51,1520900,12.0814174060685,12.1482223513168,12.0660008802419,12.0814174060685,2959616.22698671,0.0,1.0
2007-01-16,23.28,23.58,23.25,23.58,3130200,11.9632240413983,12.1173892996637,11.9478075155718,12.1173892996637,6091255.64712592,0.0,1.0
2007-01-17,23.12,23.32,22.97,23.2,3955100,11.8810025703234,11.983779409167,11.8039199411907,11.9221133058608,7696481.12259528,0.0,1.0
2007-01-18,23.19,23.35,23.04,23.22,4272200,11.9169744639187,11.9991959349936,11.8398918347859,11.9323909897452,8313546.2192995,0.0,1.0
2007-01-19,23.1,23.26,23.08,23.22,3630400,11.870724886439,11.9529463575139,11.8604472025547,11.9323909897452,7064626.70159287,0.0,1.0
2007-01-22,22.98,23.1,22.96,23.04,2137400,11.8090587831329,11.870724886439,11.7987810992485,11.8398918347859,4159302.86249022,0.0,1.0
2007-01-23,22.99,23.08,22.9,23.05,2421100,11.814197625075,11.8604472025547,11.7679480475954,11.8450306767281,4711372.77083145,0.0,1.0
2007-01-24,23.0,23.02,22.96,23.0,2896600,11.8193364670172,11.8296141509016,11.7987810992485,11.8193364670172,5636678.5213293,0.0,1.0
2007-01-25,23.01,23.15,22.95,23.04,2700400,11.8244753089594,11.8964190961499,11.7936422573063,11.8398918347859,5254880.43878949,0.0,1.0
2007-01-26,23.01,23.08,22.84,23.0,2317700,11.8244753089594,11.8604472025547,11.7371149959423,11.8193364670172,4510160.12182728,0.0,1.0
2007-01-29,22.97,23.02,22.88,23.02,1486600,11.8039199411907,11.8296141509016,11.757670363711,11.8296141509016,2892869.67127256,0.0,1.0
2007-01-30,23.12,23.16,22.97,23.0,1766100,11.8810025703234,11.9015579380921,11.8039199411907,11.8193364670172,3436766.5319753,0.0,1.0
2007-01-31,23.28,23.33,22.98,23.04,2464300,11.9632240413983,11.9889182511092,11.8090587831329,11.8398918347859,4795438.40368424,0.0,1.0
2007-02-01,23.15,23.41,23.049,23.27,2050200,11.8964190961499,12.0300289866467,11.8445167925339,11.9580851994561,3989614.82580589,0.0,1.0
2007-02-02,23.28,23.44,23.15,23.15,2065700,11.9632240413983,12.0454455124732,11.8964190961499,11.8964190961499,4019777.26351927,0.0,1.0
2007-02-05,23.3,23.39,23.26,23.28,1319500,11.9735017252827,12.0197513027623,11.9529463575139,11.9632240413983,2567699.13308499,0.0,1.0
2007-02-06,23.55,23.61,23.25,23.4,2317600,12.1019727738372,12.1328058254903,11.9478075155718,12.0248901447045,4509965.52545493,0.0,1.0
2007-02-07,23.81,23.81,23.56,23.57,2107200,12.2355826643339,12.2355826643339,12.1071116157794,12.1122504577216,4100534.75804222,0.0,1.0
2007-02-08,23.75,23.82,23.58,23.79,2347300,12.2047496126808,12.2407215062761,12.1173892996637,12.2253049804496,4567760.64804125,0.0,1.0
2007-02-09,23.65,23.82,23.52,23.8,1722900,12.153361193259,12.2407215062761,12.0865562480107,12.2304438223917,3352700.8991225,0.0,1.0
2007-02-12,23.74,23.79,23.59,23.74,1737300,12.1996107707386,12.2253049804496,12.1225281416059,12.1996107707386,3380722.77674011,0.0,1.0
2007-02-13,23.96,23.9608,23.72,23.78,2247300,12.3126652934666,12.313076400822,12.1893330868543,12.2201661385074,4373164.2756968,0.0,1.0
2007-02-14,23.98,24.06,23.85,23.97,1568700,12.322942977351,12.3640537128884,12.2561380321026,12.3178041354088,3052633.29296736,0.0,1.0
2007-02-15,23.9,24.07,23.83,24.06,2660500,12.2818322418135,12.3691925548306,12.2458603482183,12.3640537128884,5177236.48622407,0.0,1.0
2007-02-16,23.99,23.9905,23.83,23.94,1768200,12.3280818192932,12.3283387613903,12.2458603482183,12.3023876095823,3440853.05579453,0.0,1.0
2007-02-20,24.05,24.1,23.91,24.03,1270900,12.3589148709463,12.3846090806572,12.2869710837557,12.3486371870619,2473125.29612559,0.0,1.0
2007-02-21,23.96,24.06,23.9,24.02,866200,12.3126652934666,12.3640537128884,12.2818322418135,12.3434983451197,1685593.77724762,0.0,1.0
2007-02-22,23.85,24.06,23.77,24.06,1742000,12.2561380321026,12.3640537128884,12.2150272965652,12.3640537128884,3389868.8062403,0.0,1.0
2007-02-23,23.71,23.9,23.54,23.9,2635900,12.1841942449121,12.2818322418135,12.096833931895,12.2818322418135,5129365.77862732,0.0,1.0
2007-02-26,23.68,23.85,23.55,23.82,1012800,12.1687777190856,12.2561380321026,12.1019727738372,12.2407215062761,1970872.05910457,0.0,1.0
2007-02-27,23.12,23.75,23.12,23.6,2635400,11.8810025703234,12.2047496126808,11.8810025703234,12.1276669835481,5128392.79676559,0.0,1.0
2007-02-28,23.15,23.4,23.04,23.35,1800100,11.8964190961499,12.0248901447045,11.8398918347859,11.9991959349936,3502929.29857243,0.0,1.0
2007-03-01,22.93,23.12,22.65,23.03,2936800,11.783364573422,11.8810025703234,11.6394769990409,11.8347529928438,5714906.26301174,0.0,1.0
2007-03-02,22.73,22.96,22.71,22.89,3112800,11.6805877345783,11.7987810992485,11.670310050694,11.7628092056532,6057395.878338,0.0,1.0
2007-03-05,22.39,22.71,22.35,22.6,1592000,11.5058671085442,11.670310050694,11.4853117407754,11.61378278933,3097974.24772361,0.0,1.0
2007-03-06,22.73,22.77,22.3,22.31,2960700,11.6805877345783,11.7011431023471,11.4596175310645,11.4647563730067,5761414.79600209,0.0,1.0
2007-03-07,22.54,22.84,22.41,22.74,3207000,11.5829497376769,11.7371149959423,11.5161447924285,11.6857265765205,6240705.66108645,0.0,1.0
2007-03-08,22.93,22.95,22.57,22.57,4971000,11.783364573422,11.7936422573063,11.5983662635034,11.5983662635034,9673385.66924249,0.0,1.0
2007-03-09,22.9,23.0,22.72,22.95,1727300,11.7679480475954,11.8193364670172,11.6754488926361,11.7936422573063,3361263.13950566,0.0,1.0
2007-03-12,22.86,23.0,22.67,22.84,1794300,11.7473926798267,11.8193364670172,11.6497546829252,11.7371149959423,3491642.70897643,0.0,1.0
2007-03-13,21.9,22.8,21.89,22.63,2390000,11.3902431648451,11.8583353497017,11.3850421405689,11.7699179370066,4595248.69157715,0.265,1.0
2007-03-14,22.08,22.1,21.61,22.03,2678200,11.4838616018164,11.4942636503688,11.2394134608357,11.4578564804355,5149370.31204266,0.0,1.0
2007-03-15,22.22,22.25,21.94,21.98,1987200,11.556675941683,11.5722790145115,11.4110472619498,11.4318513590546,3820785.85769963,0.0,1.0
2007-03-16,22.21,22.36,22.09,22.25,2329700,11.5514749174068,11.6294902815496,11.4890626260926,11.5722790145115,4479309.99027921,0.0,1.0
2007-03-19,22.32,22.41,22.2,22.25,897200,11.6086861844448,11.6554954029305,11.5462738931306,11.5722790145115,1725044.82262889,0.0,1.0
2007-03-20,22.41,22.51,22.2,22.25,2348200,11.6554954029305,11.7075056456924,11.5462738931306,11.5722790145115,4514879.90692949,0.0,1.0
2007-03-21,22.75,22.77,22.16,22.39,1527000,11.8323302283208,11.8427322768732,11.5254697960259,11.6450933543781,2935960.14729637,0.0,1.0
2007-03-22,22.59,22.8,22.48,22.76,1415800,11.7491138399018,11.8583353497017,11.6919025728638,11.837531252597,2722156.10775521,0.0,1.0
2007-03-23,22.58,22.71,22.48,22.6,1077800,11.7439128156257,11.8115261312161,11.6919025728638,11.754314864178,2072284.11706353,0.0,1.0
2007-03-26,22.49,22.59,22.26,22.59,1254600,11.69710359714,11.7491138399018,11.5774800387877,11.7491138399018,2412217.15834841,0.0,1.0
2007-03-27,22.23,22.58,22.18,22.58,1293200,11.5618769659592,11.7439128156257,11.5358718445783,11.7439128156257,2486433.30876467,0.0,1.0
2007-03-28,21.97,22.22,21.92,22.15,1541800,11.4266503347784,11.556675941683,11.4006452133974,11.5202687717497,2964416.08061659,0.0,1.0
2007-03-29,21.99,22.19,21.8,22.09,1933700,11.4370523833307,11.5410728688544,11.3382329220832,11.4890626260926,3717921.50414342,0.0,1.0
2007-03-30,21.85,22.03,21.71,21.93,2071100,11.3642380434642,11.4578564804355,11.2914237035976,11.4058462376736,3982100.23645415,0.0,1.0
2007-04-02,21.6,21.94,21.55,21.94,1676300,11.2342124365595,11.4110472619498,11.2082073151786,11.4110472619498,3223018.98815515,0.0,1.0
2007-04-03,21.94,22.0,21.7,21.77,1584900,11.4110472619498,11.4422534076069,11.2862226793214,11.3226298492547,3047284.37292077,0.0,1.0
2007-04-04,21.65,21.925,21.59,21.86,1659100,11.2602175579405,11.4032457255355,11.2290114122833,11.3694390677403,3189948.57916135,0.0,1.0
2007-04-05,21.67,21.7,21.5,21.57,988900,11.2706196064928,11.2862226793214,11.1822021937977,11.218609363731,1901356.24732245,0.0,1.0
2007-04-09,21.53,21.69,21.48,21.67,1028700,11.1978052666262,11.2810216550452,11.1718001452453,11.2706196064928,1977879.6355755,0.0,1.0
2007-04-10,21.61,21.63,21.5,21.51,1119400,11.2394134608357,11.2498155093881,11.1822021937977,11.1874032180739,2152268.36207175,0.0,1.0
2007-04-11,21.5,21.68,21.45,21.68,1372200,11.1822021937977,11.275820630769,11.1561970724168,11.275820630769,2638326.46635237,0.0,1.0
2007-04-12,21.42,21.55,21.3,21.53,1602900,11.1405939995882,11.2082073151786,11.078181708274,11.1978052666262,3081892.9404724,0.0,1.0
2007-04-13,21.68,21.8,21.32,21.36,2821200,11.275820630769,11.3382329220832,11.0885837568263,11.1093878539311,5424316.15425836,0.0,1.0
2007-04-16,22.12,22.16,21.68,21.74,1196200,11.5046656989211,11.5254697960259,11.275820630769,11.3070267764261,2299931.58362536,0.0,1.0
2007-04-17,22.1,22.15,21.99,22.08,2016800,11.4942636503688,11.5202687717497,11.4370523833307,11.4838616018164,3877697.72434008,0.0,1.0
2007-04-18,22.47,22.59,21.99,22.02,2676800,11.6867015485876,11.7491138399018,11.4370523833307,11.4526554561593,5146678.53456642,0.0,1.0
2007-04-19,22.21,22.53,22.18,22.37,1751100,11.5514749174068,11.7179076942447,11.5358718445783,11.6346913058258,3366836.81331413,0.0,1.0
2007-04-20,22.23,22.46,22.09,22.43,1760900,11.5618769659592,11.6815005243114,11.4890626260926,11.6658974514829,3385679.25564778,0.0,1.0
2007-04-23,22.04,22.39,22.02,22.29,1166200,11.4630575047117,11.6450933543781,11.4526554561593,11.5930831116163,2242250.63770597,0.0,1.0
2007-04-24,21.96,22.05,21.76,22.02,2606700,11.4214493105022,11.4682585289878,11.3174288249785,11.4526554561593,5011897.3909348,0.0,1.0
2007-04-25,22.11,22.15,21.93,22.07,1765700,11.499464674645,11.5202687717497,11.4058462376736,11.4786605775402,3394908.20699488,0.0,1.0
2007-04-26,22.18,22.25,22.0,22.24,2100100,11.5358718445783,11.5722790145115,11.4422534076069,11.5670779902354,4037858.48417621,0.0,1.0
2007-04-27,22.36,22.42,22.09,22.1,1573100,11.6294902815496,11.6606964272067,11.4890626260926,11.4942636503688,3024596.53419248,0.0,1.0
2007-04-30,22.18,22.42,22.18,22.29,2197900,11.5358718445783,11.6606964272067,11.5358718445783,11.5930831116163,4225898.36787339,0.0,1.0
2007-05-01,22.3,22.32,22.17,22.28,1942900,11.5982841358925,11.6086861844448,11.5306708203021,11.5878820873401,3735610.32755868,0.0,1.0
2007-05-02,22.37,22.47,22.22,22.22,1449700,11.6346913058258,11.6867015485876,11.556675941683,11.556675941683,2787335.5766441,0.0,1.0
2007-05-03,22.5,22.56,22.35,22.48,1638400,11.7023046214162,11.7335107670733,11.6242892572734,11.6919025728638,3150148.72647699,0.0,1.0
2007-05-04,22.49,22.64,22.43,22.57,844600,11.69710359714,11.7751189612828,11.6658974514829,11.7387117913495,1623910.89745024,0.0,1.0
2007-05-07,22.55,22.62,22.48,22.59,1190700,11.7283097427971,11.7647169127304,11.6919025728638,11.7491138399018,2289356.74354013,0.0,1.0
2007-05-08,22.54,22.55,22.29,22.44,1540900,11.7231087185209,11.7283097427971,11.5930831116163,11.6710984757591,2962685.65223902,0.0,1.0
2007-05-09,22.55,22.64,22.41,22.54,1392000,11.7283097427971,11.7751189612828,11.6554954029305,11.7231087185209,2676395.89065916,0.0,1.0
2007-05-10,22.25,22.56,22.25,22.55,1093953,11.5722790145115,11.7335107670733,11.5722790145115,11.7283097427971,2103341.46104474,0.0,1.0
2007-05-11,22.47,22.5,22.27,22.36,790228,11.6867015485876,11.7023046214162,11.5826810630639,11.6294902815496,1519369.95106596,0.0,1.0
2007-05-14,22.39,22.5,22.31,22.5,1383600,11.6450933543781,11.7023046214162,11.6034851601687,11.7023046214162,2660245.22580175,0.0,1.0
2007-05-15,22.35,22.54,22.3,22.4,1297600,11.6242892572734,11.7231087185209,11.5982841358925,11.6502943786543,2494893.18083285,0.0,1.0
2007-05-16,22.43,22.55,22.31,22.49,1217000,11.6658974514829,11.7283097427971,11.6034851601687,11.69710359714,2339923.70612945,0.0,1.0
2007-05-17,22.6,22.62,22.22,22.43,2345000,11.754314864178,11.7647169127304,11.556675941683,11.6658974514829,4508727.2726981,0.0,1.0
2007-05-18,22.55,22.76,22.46,22.71,2295100,11.7283097427971,11.837531252597,11.6815005243114,11.8115261312161,4412784.63265219,0.0,1.0
2007-05-21,22.53,22.58,22.37,22.48,1072800,11.7179076942447,11.7439128156257,11.6346913058258,11.6919025728638,2062670.62607698,0.0,1.0
2007-05-22,22.42,22.59,22.3899,22.59,1706400,11.6606964272067,11.7491138399018,11.6450413441354,11.7491138399018,3280892.20389425,0.0,1.0
2007-05-23,22.35,22.49,22.32,22.44,1652000,11.6242892572734,11.69710359714,11.6086861844448,11.6710984757591,3176297.42196045,0.0,1.0
2007-05-24,22.23,22.48,22.21,22.43,1478500,11.5618769659592,11.6919025728638,11.5514749174068,11.6658974514829,2842709.2847267,0.0,1.0
2007-05-25,22.31,22.35,22.14,22.23,1456800,11.6034851601687,11.6242892572734,11.5150677474735,11.5618769659592,2800986.73384501,0.0,1.0
2007-05-29,22.12,22.36,22.06,22.26,2044500,11.5046656989211,11.6294902815496,11.473459553264,11.5774800387877,3930956.46440566,0.0,1.0
2007-05-30,22.28,22.31,22.09,22.09,1484900,11.5878820873401,11.6034851601687,11.4890626260926,11.4890626260926,2855014.55318951,0.0,1.0
2007-05-31,22.46,22.48,22.25,22.37,2706900,11.6815005243114,11.6919025728638,11.5722790145115,11.6346913058258,5204551.75030554,0.0,1.0
2007-06-01,22.79,22.79,22.45,22.47,1782300,11.8531343254255,11.8531343254255,11.6762995000352,11.6867015485876,3426824.99707029,0.0,1.0
2007-06-04,22.73,22.87,22.68,22.68,1679500,11.8219281797684,11.894742519635,11.7959230583875,11.7959230583875,3229171.62238655,0.0,1.0
2007-06-05,22.41,22.82,22.38,22.7,2209400,11.6554954029305,11.8687373982541,11.639892330102,11.8063251069399,4248009.3971425,0.0,1.0
2007-06-06,22.39,22.45,22.32,22.45,2610200,11.6450933543781,11.6762995000352,11.6086861844448,11.6762995000352,5018626.83462541,0.0,1.0
2007-06-07,22.1,22.48,22.0999,22.3,3337100,11.4942636503688,11.6919025728638,11.494211640126,11.5982841358925,6416236.15425192,0.0,1.0
2007-06-08,22.43,22.45,22.08,22.17,2017900,11.6658974514829,11.6762995000352,11.4838616018164,11.5306708203021,3879812.69235713,0.0,1.0
2007-06-11,22.5,22.61,22.3,22.35,1340800,11.7023046214162,11.7595158884542,11.5982841358925,11.6242892572734,2577953.74295675,0.0,1.0
2007-06-12,22.19,22.71,22.18,22.48,2612300,11.5410728688544,11.8115261312161,11.5358718445783,11.6919025728638,5022664.50083977,0.0,1.0
2007-06-13,22.3,22.44,22.03,22.25,1552900,11.7361112792114,11.8097909015921,11.59401486462,11.7097971283611,2950693.73288414,0.265,1.0
2007-06-14,22.28,22.43,22.22,22.38,1220600,11.7255856188713,11.804528071422,11.694008637851,11.7782139205718,2319284.41648425,0.0,1.0
2007-06-15,22.41,22.58,22.37,22.45,1731200,11.7940024110819,11.8834705239728,11.7729510904017,11.8150537317621,3289484.82862326,0.0,1.0
2007-06-18,22.42,22.51,22.36,22.51,1073700,11.799265241252,11.8466307127824,11.7676882602317,11.8466307127824,2040157.0358669,0.0,1.0
2007-06-19,22.44,22.46,22.32,22.35,1163600,11.8097909015921,11.8203165619322,11.7466369395515,11.7624254300616,2210977.67247343,0.0,1.0
2007-06-20,22.17,22.565,22.17,22.5,1876700,11.6676944870007,11.8755762787177,11.6676944870007,11.8413678826124,3565952.04359823,0.0,1.0
2007-06-21,22.04,22.37,21.98,22.18,2343700,11.5992776947901,11.7729510904017,11.5677007137698,11.6729573171708,4453307.29716052,0.0,1.0
2007-06-22,21.8,22.06,21.74,22.05,3596600,11.4729697707089,11.6098033551302,11.4413927896886,11.6045405249601,6833965.5352509,0.0,1.0
2007-06-25,21.88,22.09,21.8,21.87,3101200,11.5150724120693,11.6255918456403,11.4729697707089,11.5098095818992,5892646.92151479,0.0,1.0
2007-06-26,22.19,22.32,21.9,22.01,3732800,11.6782201473408,11.7466369395515,11.5255980724094,11.5834892042799,7092761.6498873,0.0,1.0
2007-06-27,22.25,22.25,21.98,22.0,2614600,11.7097971283611,11.7097971283611,11.5677007137698,11.5782263741099,4968049.34895931,0.0,1.0
2007-06-28,22.49,22.5,22.0,22.25,3692000,11.8361050524423,11.8413678826124,11.5782263741099,11.7097971283611,7015236.82259534,0.0,1.0
2007-06-29,22.74,22.96,22.5,22.57,22404300,11.9676758066936,12.0834580704347,11.8413678826124,11.8782076938027,42570820.7866934,0.0,1.0
2007-07-02,22.59,22.69,22.41,22.68,5945200,11.8887333541428,11.9413616558433,11.7940024110819,11.9360988256733,11296583.4121598,0.0,1.0
2007-07-03,22.91,22.92,22.55,22.74,3043000,12.0571439195844,12.0624067497545,11.8676820334626,11.9676758066936,5782060.03552482,0.0,1.0
2007-07-05,22.57,22.93,22.47,22.8,4418700,11.8782076938027,12.0676695799245,11.8255793921022,11.9992527877139,8396052.80281745,0.0,1.0
2007-07-06,22.64,22.65,22.47,22.54,2894300,11.9150475049931,11.9203103351631,11.8255793921022,11.8624192032926,5499512.44193868,0.0,1.0
2007-07-09,21.85,22.15,21.57,21.57,5649000,11.4992839215591,11.6571688266606,11.3519246767977,11.3519246767977,10733768.3669667,0.0,1.0
2007-07-10,21.02,21.8,21.01,21.78,5526900,11.062469017445,11.4729697707089,11.0572061872749,11.4624441103688,10501763.9205856,0.0,1.0
2007-07-11,21.04,21.05,20.84,20.93,4216500,11.0729946777851,11.0782575079551,10.9677380743841,11.0151035459145,8011848.87932642,0.0,1.0
2007-07-12,21.33,21.33,20.99,21.08,2672400,11.2256167527165,11.2256167527165,11.0466805269348,11.0940459984653,5077876.18762292,0.0,1.0
2007-07-13,21.33,21.41,21.2,21.34,2605100,11.2256167527165,11.2677193940769,11.1571999605059,11.2308795828866,4949998.22495751,0.0,1.0
2007-07-16,21.12,21.35,21.11,21.21,2249600,11.1150973191455,11.2361424130566,11.1098344889754,11.1624627906759,4274506.16362688,0.0,1.0
2007-07-17,21.16,21.31,21.03,21.03,3274700,11.1361486398257,11.2150910923764,11.067731847615,11.067731847615,6222317.44933718,0.0,1.0
2007-07-18,20.74,21.06,20.5,20.97,3341200,10.9151097726836,11.0835203381252,10.7888018486024,11.0361548665947,6348675.3173498,0.0,1.0
2007-07-19,20.38,21.12,20.06,20.71,3732900,10.7256478865618,11.1150973191455,10.5572373211202,10.8993212821734,7092951.66171887,0.0,1.0
2007-07-20,20.18,20.54,20.16,20.38,4060400,10.6203912831608,10.8098531692826,10.6098656228207,10.7256478865618,7715240.41020207,0.0,1.0
2007-07-23,20.01,20.27,19.98,20.08,2476500,10.5309231702699,10.6677567546912,10.5151346797598,10.5677629814603,4705643.00952259,0.0,1.0
2007-07-24,19.48,19.96,19.36,19.96,6467700,10.2519931712573,10.5046090194197,10.1888392092167,10.5046090194197,12289395.2322589,0.0,1.0
2007-07-25,19.71,19.76,19.21,19.52,6317100,10.3730382651684,10.3993524160187,10.1098967566659,10.2730444919375,12003237.4138725,0.0,1.0
2007-07-26,19.5,19.73,19.04,19.63,6098400,10.2625188315974,10.3835639255085,10.0204286437751,10.330935623808,11587681.5381677,0.0,1.0
2007-07-27,19.59,20.01,19.0,19.6,5259300,10.3098843031278,10.5309231702699,9.99937732309489,10.3151471332979,9993292.25922962,0.0,1.0
2007-07-30,19.75,19.88,19.45,19.54,3896800,10.3940895858486,10.4625063780593,10.2362046807471,10.2835701522776,7404381.0537079,0.0,1.0
2007-07-31,19.2,19.97,19.2,19.72,3310200,10.1046339264959,10.5098718495897,10.1046339264959,10.3783010953385,6289771.64955445,0.0,1.0
2007-08-01,19.29,19.37,18.91,19.05,3862900,10.1519993980263,10.1941020393867,9.95201185156444,10.0256914739451,7339967.04279621,0.0,1.0
2007-08-02,19.26,19.59,19.1,19.41,3228200,10.1362109075162,10.3098843031278,10.0520056247954,10.2151533600669,6133961.94764416,0.0,1.0
2007-08-03,18.0,19.33,17.94,19.3,8582700,9.4730943060899,10.1730507187065,9.4415173250696,10.1572622281964,16308145.470555,0.0,1.0
2007-08-06,18.65,18.65,17.63,18.12,6248600,9.81517826714314,9.81517826714314,9.27836958979805,9.5362482681305,11873079.3092278,0.0,1.0
2007-08-07,18.53,18.74,18.11,18.45,4585200,9.75202430510255,9.86254373867359,9.53098543796045,9.70992166374215,8712422.50242798,0.0,1.0
2007-08-08,18.77,19.02,18.23,18.57,4442800,9.87833222918374,10.009902983435,9.59413940000105,9.77307562578275,8441845.65423254,0.0,1.0
2007-08-09,17.27,18.49,17.21,18.3,5348700,9.08890770367625,9.73097298442235,9.05733072265595,9.6309792111914,10163162.8366781,0.0,1.0
2007-08-10,18.09,18.22,16.74,17.32,4810500,9.52045977762035,9.588876569831,8.80997770466361,9.1152218545265,9140519.1590181,0.0,1.0
2007-08-13,17.55,18.35,17.47,18.18,3908600,9.23626694843765,9.65729336204165,9.19416430707725,9.5678252491508,7426802.44983643,0.0,1.0
2007-08-14,16.66,17.65,16.62,17.52,5529200,8.76787506330321,9.28889525013815,8.74682374262301,9.2204784579275,10506134.1927124,0.0,1.0
2007-08-15,16.53,17.36,16.44,16.739,4175100,8.69945827109256,9.1362731752067,8.65209279956211,8.8094514216466,7933183.98104489,0.0,1.0
2007-08-16,17.38,17.43,16.05,16.05,4955200,9.1467988355468,9.17311298639705,8.44684242293016,8.44684242293016,9415466.2793403,0.0,1.0
2007-08-17,18.13,19.16,17.64,18.14,5486300,9.54151109830055,10.0835826058157,9.2836324199681,9.5467739284706,10424619.1169569,0.0,1.0
2007-08-20,18.0,18.88,17.67,18.86,4153000,9.4730943060899,9.93622336105429,9.29942091047825,9.92569770071419,7891191.36626175,0.0,1.0
2007-08-21,18.1,18.43,17.97,18.008,3006300,9.5257226077904,9.69939600340205,9.45730581557975,9.47730457022594,5712325.69332837,0.0,1.0
2007-08-22,17.89,18.31,17.63,18.14,3734700,9.41520317421935,9.63624204136145,9.27836958979805,9.5467739284706,7096371.87468764,0.0,1.0
2007-08-23,17.74,18.15,17.6,18.09,2890900,9.3362607216686,9.55203675864065,9.2625810992879,9.52045977762035,5493052.03966436,0.0,1.0
2007-08-24,17.85,17.87,17.54,17.73,1920800,9.39415185353915,9.40467751387925,9.2310041182676,9.33099789149855,3649747.26133291,0.0,1.0
2007-08-27,17.58,17.95,17.56,17.95,1525000,9.2520554389478,9.44678015523965,9.2415297786077,9.44678015523965,2897680.43186833,0.0,1.0
2007-08-28,17.0,17.65,16.99,17.55,3337600,8.94681128908491,9.28889525013815,8.94154845891485,9.23626694843765,6341834.89141229,0.0,1.0
2007-08-29,17.25,17.26,16.76,17.11,4179900,9.07838204333615,9.0836448735062,8.82050336500371,9.00470242095545,7942304.5489616,0.0,1.0
2007-08-30,16.97,17.1,16.78,17.09,3274100,8.93102279857476,8.99943959078541,8.83102902534381,8.99417676061536,6221177.3783476,0.0,1.0
2007-08-31,17.21,17.39,17.13,17.19,3014100,9.05733072265595,9.15206166571685,9.01522808129555,9.04680506231585,5727146.61619301,0.0,1.0
2007-09-04,17.28,17.45,17.1,17.2,3481800,9.0941705338463,9.18363864673715,8.99943959078541,9.0520678924859,6615831.9525765,0.0,1.0
2007-09-05,17.02,17.28,16.96,17.28,3109700,8.957336949425,9.0941705338463,8.92575996840471,9.0941705338463,5908797.92720062,0.0,1.0
2007-09-06,17.04,17.16,16.91,17.0,2282700,8.9678626097651,9.0310165718057,8.89944581755446,8.94681128908491,4337400.0798858,0.0,1.0
2007-09-07,16.94,17.02,16.69,16.85,3839800,8.91523430806461,8.957336949425,8.78366355381336,8.86786883653416,7296074.30969706,0.0,1.0
2007-09-10,16.82,17.06,16.64,17.0,2261900,8.85208034602401,8.9783882701052,8.75734940296311,8.94681128908491,4297877.61891343,0.0,1.0
2007-09-11,17.13,17.19,16.82,16.82,4222700,9.01522808129555,9.04680506231585,8.85208034602401,8.85208034602401,8023629.61288551,0.0,1.0
2007-09-12,16.91,16.99,16.68,16.87,3619100,9.03891081706078,9.08167325735438,8.91596880121666,9.01752959691398,6770614.53958457,0.265,1.0
2007-09-13,17.26,17.44,17.09,17.15,3528700,9.2259964933453,9.32221198400591,9.13512630772139,9.16719813794159,6601494.16314335,0.0,1.0
2007-09-14,17.33,17.38,17.02,17.12,2106500,9.2634136286022,9.29014015378571,9.09770917246449,9.15116222283149,3940841.51519298,0.0,1.0
2007-09-17,17.2,17.33,17.09,17.3,1722600,9.1939246631251,9.2634136286022,9.13512630772139,9.2473777134921,3222641.15550507,0.0,1.0
2007-09-18,18.06,18.06,17.2,17.2,3872400,9.65362089628135,9.65362089628135,9.1939246631251,9.1939246631251,7244488.3377324,0.0,1.0
2007-09-19,18.1,18.5,18.0,18.04,2877800,9.67500211642816,9.88881431789618,9.62154906606115,9.64293028620795,5383790.03675402,0.0,1.0
2007-09-20,17.75,18.17,17.68,18.05,1678600,9.48791644014363,9.71241925168506,9.45049930488673,9.64827559124465,3140325.92803367,0.0,1.0
2007-09-21,17.64,17.99,17.45,17.99,3076100,9.42911808473993,9.61620376102445,9.32755728904261,9.61620376102445,5754769.8005626,0.0,1.0
2007-09-24,17.36,17.68,17.34,17.61,1823000,9.27944954371231,9.45049930488673,9.26875893363891,9.41308216962982,3410469.53818979,0.0,1.0
2007-09-25,17.17,17.48,17.12,17.35,2014000,9.177888748015,9.34359320415271,9.15116222283149,9.27410423867561,3767792.45744061,0.0,1.0
2007-09-26,17.23,17.55,17.13,17.2,2756200,9.2099605782352,9.38101033940962,9.15650752786819,9.1939246631251,5156300.68083308,0.0,1.0
2007-09-27,17.24,17.38,17.16,17.36,1577500,9.2153058832719,9.29014015378571,9.1725434429783,9.27944954371231,2951187.9849119,0.0,1.0
2007-09-28,16.98,17.37,16.9,17.28,3694300,9.07632795231768,9.28479484874901,9.03356551202408,9.2366871034187,6911298.74653569,0.0,1.0
2007-10-01,17.61,17.66,16.98,17.13,4020800,9.41308216962982,9.43980869481333,9.07632795231768,9.15650752786819,7522115.15038592,0.0,1.0
2007-10-02,17.9,17.91,17.6478,17.71,2153100,9.56809601569414,9.57344132073084,9.43328742266855,9.46653521999683,4028020.82428768,0.0,1.0
2007-10-03,17.83,18.07,17.72,17.75,1967400,9.53067888043724,9.65896620131805,9.47188052503353,9.48791644014363,3680613.14834591,0.0,1.0
2007-10-04,17.92,18.0399,17.78,17.94,2338200,9.57878662576754,9.64287683315758,9.50395235525373,9.58947723584095,4374306.01985484,0.0,1.0
2007-10-05,18.24,18.39,17.99,18.13,2690600,9.74983638694196,9.83001596249247,9.61620376102445,9.69103803153826,5033576.15987573,0.0,1.0
2007-10-08,18.14,18.28,18.09,18.17,1126600,9.69638333657496,9.77121760708877,9.66965681139145,9.71241925168506,2107643.98339255,0.0,1.0
2007-10-09,18.28,18.28,18.09,18.12,2674100,9.77121760708877,9.77121760708877,9.66965681139145,9.68569272650156,5002707.94957396,0.0,1.0
2007-10-10,18.01,18.27,17.88,18.14,2409800,9.62689437109785,9.76587230205207,9.55740540562074,9.69638333657496,4508255.34455829,0.0,1.0
2007-10-11,17.86,18.15,17.77,18.15,2233200,9.54671479554734,9.70172864161166,9.49860705021703,9.70172864161166,4177871.95429811,0.0,1.0
2007-10-12,18.02,18.07,17.77,17.94,4536800,9.63223967613455,9.65896620131805,9.49860705021703,9.58947723584095,8487448.27255044,0.0,1.0
2007-10-15,17.84,18.12,17.66,17.97,2829200,9.53602418547394,9.68569272650156,9.43980869481333,9.60551315095105,5292869.12641062,0.0,1.0
2007-10-16,16.97,17.9,16.96,17.85,3402000,9.07098264728098,9.56809601569414,9.06563734224428,9.54136949051064,6364463.72403822,0.0,1.0
2007-10-17,16.96,17.22,16.55,16.97,3217500,9.06563734224428,9.2046152731985,8.84647983573956,9.07098264728098,6019301.00884567,0.0,1.0
2007-10-18,17.15,17.55,16.63,16.75,4798700,9.16719813794159,9.38101033940962,8.88924227603316,8.95338593647357,8977410.95606767,0.0,1.0
2007-10-19,17.12,17.43,17.04,17.15,3927200,9.15116222283149,9.31686667896921,9.10839978253789,9.16719813794159,7347008.21194677,0.0,1.0
2007-10-22,17.26,17.4,17.03,17.19,2564600,9.2259964933453,9.30083076385911,9.10305447750119,9.1885793580884,4797855.28120765,0.0,1.0
2007-10-23,17.15,17.38,16.9222,17.33,1923500,9.16719813794159,9.29014015378571,9.04543208920555,9.2634136286022,3598485.00093696,0.0,1.0
2007-10-24,17.04,17.21,16.56,17.11,5263600,9.10839978253789,9.1992699681618,8.85182514077626,9.14581691779479,9847146.16632791,0.0,1.0
2007-10-25,17.18,17.48,16.82,17.02,2743500,9.1832340530517,9.34359320415271,8.99080307173047,9.09770917246449,5132541.51290384,0.0,1.0
2007-10-26,17.66,17.71,17.14,17.4,2626000,9.43980869481333,9.46653521999683,9.16185283290489,9.30083076385911,4912722.43954273,0.0,1.0
2007-10-29,17.63,17.86,17.56,17.79,2246400,9.42377277970322,9.54671479554734,9.38635564444632,9.50929766029043,4202566.52253953,0.0,1.0
2007-10-30,17.65,17.85,17.53,17.53,3036000,9.43446338977662,9.54136949051064,9.37031972933622,9.37031972933622,5679750.69552618,0.0,1.0
2007-10-31,17.91,18.09,17.56,17.69,3752700,9.57344132073084,9.66965681139145,9.38635564444632,9.45584460992343,7020553.50299772,0.0,1.0
2007-11-01,16.92,17.91,16.9,17.71,3616900,9.04425612209748,9.57344132073084,9.03356551202408,9.46653521999683,6766498.77821101,0.0,1.0
2007-11-02,16.69,17.12,16.48,16.96,4647800,8.92131410625337,9.15116222283149,8.80906270048265,9.06563734224428,8695107.14185327,0.0,1.0
2007-11-05,16.45,16.71,16.19,16.48,4212400,8.79302678537255,8.93200471632677,8.65404885441833,8.80906270048265,7880560.55001135,0.0,1.0
2007-11-06,16.57,16.58,16.1,16.58,3773200,8.85717044581296,8.86251575084966,8.60594110908803,8.86251575084966,7058904.91579689,0.0,1.0
2007-11-07,15.78,16.41,15.78,16.35,3591200,8.43489134791361,8.77164556522575,8.43489134791361,8.73957373500554,6718419.20216521,0.0,1.0
2007-11-08,16.08,16.15,15.57,15.9,4067600,8.59525049901463,8.63266763427153,8.32263994214289,8.49903500835401,7609668.61960548,0.0,1.0
2007-11-09,16.26,16.62,15.63,15.79,3660100,8.69146598967524,8.88389697099646,8.3547117723631,8.44023665295031,6847317.36518292,0.0,1.0
2007-11-12,16.33,16.88,16.26,16.3,3517500,8.72888312493214,9.02287490195068,8.69146598967524,8.71284720982204,6580541.19615063,0.0,1.0
2007-11-13,17.08,17.08,16.37,16.37,3364600,9.12978100268469,9.12978100268469,8.75026434507894,8.75026434507894,6294495.78068754,0.0,1.0
2007-11-14,16.58,17.35,16.54,17.08,2865400,8.86251575084966,9.27410423867561,8.84113453070285,9.12978100268469,5360592.10901208,0.0,1.0
2007-11-15,16.08,16.57,15.95,16.48,3241200,8.59525049901463,8.85717044581296,8.52576153353752,8.80906270048265,6063638.98364276,0.0,1.0
2007-11-16,14.75,15.89,14.38,15.45,10017300,7.88432492913344,8.49368970331731,7.68654864277552,8.25849628170248,18740371.0942998,0.0,1.0
2007-11-19,14.2,14.6,13.92,14.57,9228700,7.5903331521149,7.80414535358293,7.44066461108729,7.78810943847283,17265057.7219376,0.0,1.0
2007-11-20,13.9,14.38,13.5,14.17,7365600,7.42997400101389,7.68654864277552,7.21616179954586,7.5742972370048,13779569.0787113,0.0,1.0
2007-11-21,14.07,14.33,13.5065,13.79,7902400,7.5208441866378,7.65982211759201,7.21963624781972,7.37117564561018,14783814.8538623,0.0,1.0
2007-11-23,14.56,14.7,14.16,14.18,1943200,7.78276413343613,7.85759840394994,7.5689519319681,7.5796425420415,3635339.77323665,0.0,1.0
2007-11-26,13.51,14.66,13.5,14.51,6709900,7.22150710458256,7.83621718380313,7.21616179954586,7.75603760825263,12552885.1093251,0.0,1.0
2007-11-27,14.05,14.17,13.58,13.6,7622500,7.5101535765644,7.5742972370048,7.25892423983947,7.26961484991287,14260177.7591068,0.0,1.0
2007-11-28,15.26,15.27,14.15,14.33,7367700,8.15693548600517,8.16228079104187,7.5636066269314,7.65982211759201,13783497.7600225,0.0,1.0
2007-11-29,15.29,15.35,14.9,15.28,4667400,8.17297140111527,8.20504323133548,7.96450450468395,8.16762609607857,8731774.83409054,0.0,1.0
2007-11-30,15.69,16.26,15.59,15.7,4927200,8.3867836025833,8.69146598967524,8.33333055221629,8.39212890762,9217808.83629663,0.0,1.0
2007-12-03,15.62,15.88,15.48,15.88,4497200,8.3493664673264,8.48834439828061,8.27453219681259,8.48834439828061,8413364.56782618,0.0,1.0
2007-12-04,15.24,15.58,15.18,15.37,3759900,8.14624487593177,8.32798524717959,8.11417304571157,8.21573384140888,7034023.26749304,0.0,1.0
2007-12-05,15.7,15.85,15.32,15.32,3393000,8.39212890762,8.47230848317051,8.18900731622538,8.18900731622538,6347626.51841907,0.0,1.0
2007-12-06,16.25,16.25,15.54,15.6,2740800,8.68612068463854,8.68612068463854,8.30660402703279,8.33867585725299,5127490.35121809,0.0,1.0
2007-12-07,16.16,16.47,16.09,16.26,3552300,8.63801293930823,8.80371739544595,8.60059580405133,8.69146598967524,6645645.05787801,0.0,1.0
2007-12-10,16.77,16.86,16.11,16.25,2812800,8.96407654654697,9.01218429187728,8.61128641412473,8.68612068463854,5262187.99617128,0.0,1.0
2007-12-11,15.59,16.74,15.55,16.66,4978900,8.33333055221629,8.94804063143687,8.31194933206949,8.90527819114326,9314529.22857552,0.0,1.0
2007-12-12,15.25,16.37,15.0,16.28,9225600,8.29324076444104,8.90231811894425,8.15728599781086,8.85337440295739,16964465.8820517,0.265,1.0
2007-12-13,14.74,15.41,14.3,15.07,6735800,8.01589304051547,8.38025181508436,7.77661265124635,8.19535333246731,12386104.891641,0.0,1.0
2007-12-14,14.17,14.62,14.15,14.52,4998100,7.70591617259866,7.95063475253298,7.69503979126825,7.89625284588091,9190740.64831364,0.0,1.0
2007-12-17,13.93,14.32,13.93,14.04,4089400,7.57539959663368,7.78748903257677,7.57539959663368,7.63521969395096,7519780.47802442,0.0,1.0
2007-12-18,14.2,14.29,13.82,13.97,3576300,7.72223074459428,7.77117446058115,7.51557949931641,7.59715235929451,6576268.13800526,0.0,1.0
2007-12-19,13.92,14.29,13.8,14.1,2945100,7.56996140596848,7.77117446058115,7.50470311798599,7.66784883794221,5415587.98010214,0.0,1.0
2007-12-20,13.88,14.11,13.62,13.89,3492300,7.54820864330765,7.67328702860742,7.40681568601226,7.55364683397286,6421804.99912081,0.0,1.0
2007-12-21,15.01,15.0125,13.81,14.03,7686600,8.16272418847607,8.16408373614237,7.5101413086512,7.62978150328576,14134480.5160616,0.0,1.0
2007-12-24,14.92,15.09,14.75,14.87,1817200,8.1137804724892,8.20622971379773,8.02133123118068,8.08658951916317,3341552.57120017,0.0,1.0
2007-12-26,14.98,15.04,14.75,14.95,2197200,8.14640961648045,8.17903876047169,8.02133123118068,8.13009504448482,4040314.38996313,0.0,1.0
2007-12-27,14.69,15.12,14.69,14.98,3361300,7.98870208718944,8.22254428579335,7.98870208718944,8.14640961648045,6180916.05633674,0.0,1.0
2007-12-28,14.79,14.99,14.66,14.66,2468500,8.04308399384151,8.15184780714565,7.97238751519381,7.97238751519381,4539193.55162206,0.0,1.0
2007-12-31,14.76,15.1,14.66,14.69,3318600,8.02676942184589,8.21166790446293,7.97238751519381,7.98870208718944,6102397.29407048,0.0,1.0
2008-01-02,14.3,14.87,14.19,14.85,4420600,7.77661265124635,8.08658951916317,7.71679255392907,8.07571313783275,8128806.56848309,0.0,1.0
2008-01-03,14.08,14.46,14.06,14.37,2743700,7.65697245661179,7.86362370188967,7.64609607528138,7.8146799859028,5045244.21615777,0.0,1.0
2008-01-04,13.52,13.69,13.3001,13.58,6865800,7.35243377936019,7.44488302066871,7.23284796663228,7.38506292335143,12625154.9875336,0.0,1.0
2008-01-07,14.06,14.3,13.4,13.46,5612300,7.64609607528138,7.77661265124635,7.2871754913777,7.31980463536895,10320160.4090616,0.0,1.0
2008-01-08,13.25,14.39,13.24,14.1,4744200,7.20560263139959,7.82555636723322,7.20016444073439,7.66784883794221,8723857.4225665,0.0,1.0
2008-01-09,13.23,13.32,12.57,13.21,7741500,7.19472625006918,7.24366996605604,6.8358056661655,7.18384986873876,14235433.210404,0.0,1.0
2008-01-10,12.65,13.14,11.7,12.5,12528800,6.87931119148716,7.14578253408231,6.36268307829247,6.79773833150905,23038544.9339933,0.0,1.0
2008-01-11,12.48,12.82,12.06,12.35,7679600,6.78686195017864,6.97176043279568,6.55845794223993,6.71616547153094,14121608.5878213,0.0,1.0
2008-01-14,12.33,12.56,12.15,12.18,5320400,6.70528909020053,6.83036747550029,6.6074016582268,6.62371623022242,9783401.00143812,0.0,1.0
2008-01-15,12.12,12.35,11.97,12.15,6207000,6.59108708623117,6.71616547153094,6.50951422625307,6.6074016582268,11413722.6554256,0.0,1.0
2008-01-16,12.43,12.72,12.09,12.12,6672200,6.7596709968526,6.91737852614361,6.57477251423555,6.59108708623117,12269154.2293428,0.0,1.0
2008-01-17,11.35,12.3,11.26,12.06,8836400,6.17234640501022,6.68897451820491,6.12340268902335,6.55845794223993,16248786.671887,0.0,1.0
2008-01-18,10.66,11.91,10.47,11.35,11176800,5.79711124911092,6.47688508226182,5.69378562647198,6.17234640501022,20552423.9367103,0.0,1.0
2008-01-22,11.1,11.57,10.1,10.1,11508500,6.03639163838004,6.29198659964478,5.49257257185931,5.49257257185931,21162369.4506147,0.0,1.0
2008-01-23,11.95,12.11,10.46,10.55,10073800,6.49863784492265,6.58564889556597,5.68834743580677,5.73729115179364,18524175.8154063,0.0,1.0
2008-01-24,12.11,12.25,11.69,11.94,9333400,6.58564889556597,6.66178356487887,6.35724488762726,6.49319965425744,17162693.5769534,0.0,1.0
2008-01-25,11.74,12.55,11.58,12.26,7267100,6.3844358409533,6.82492928483509,6.29742479030998,6.66722175554408,13363084.2450852,0.0,1.0
2008-01-28,12.58,12.59,11.52,11.52,7275800,6.84124385683071,6.84668204749592,6.26479564631874,6.26479564631874,13379082.213041,0.0,1.0
2008-01-29,12.96,12.98,12.42,12.67,6629600,7.04789510210858,7.058771483439,6.75423280618739,6.89018757281757,12190819.3517657,0.0,1.0
2008-01-30,12.89,13.35,12.69,12.93,7403900,7.00982776745213,7.25998453805166,6.90106395414799,7.03158053011296,13614638.4998398,0.0,1.0
2008-01-31,13.45,13.53,12.48,12.64,9179800,7.31436644470374,7.3578719700254,6.78686195017864,6.87387300082195,16880246.6944218,0.0,1.0
2008-02-01,14.11,14.13,13.48,13.75,7088300,7.67328702860742,7.68416340993783,7.33068101669936,7.47751216465995,13034298.4208883,0.0,1.0
2008-02-04,13.14,14.12,13.08,14.12,6551100,7.14578253408231,7.67872521927262,7.11315339009107,7.67872521927262,12046469.8707844,0.0,1.0
2008-02-05,12.9,13.13,12.77,12.95,7138900,7.01526595811734,7.14034434341711,6.94456947946964,7.04245691144338,13127344.0735972,0.0,1.0
2008-02-06,12.77,13.13,12.67,13.09,5419900,6.94456947946964,7.14034434341711,6.89018757281757,7.11859158075628,9966366.26714054,0.0,1.0
2008-02-07,12.97,13.26,12.53,12.67,8331700,7.05333329277379,7.2110408220648,6.81405290350467,6.89018757281757,15320720.6457563,0.0,1.0
2008-02-08,12.6,13.01,12.27,12.86,5846200,6.85212023816112,7.07508605543462,6.67265994620928,6.99351319545651,10750266.6969791,0.0,1.0
2008-02-11,12.27,12.64,12.26,12.64,4238400,6.67265994620928,6.87387300082195,6.66722175554408,6.87387300082195,7793768.66485516,0.0,1.0
2008-02-12,12.49,12.9,12.33,12.38,7152200,6.79230014084384,7.01526595811734,6.70528909020053,6.73248004352656,13151800.7372539,0.0,1.0
2008-02-13,12.73,12.8,12.35,12.68,3985200,6.92281671680882,6.96088405146527,6.71616547153094,6.89562576348278,7328172.63193204,0.0,1.0
2008-02-14,12.4,12.77,12.3,12.7,3680000,6.74335642485698,6.94456947946964,6.68897451820491,6.90650214481319,6766956.56065189,0.0,1.0
2008-02-15,12.71,12.75,12.24,12.38,4510500,6.9119403354784,6.93369309813923,6.65634537421366,6.73248004352656,8294118.90402727,0.0,1.0
2008-02-19,12.46,12.97,12.36,12.92,4399100,6.77598556884822,7.05333329277379,6.72160366219615,7.02614233944775,8089271.36031623,0.0,1.0
2008-02-20,12.7,12.83,12.2,12.35,4329500,6.90650214481319,6.97719862346089,6.63459261155283,6.71616547153094,7961287.61666912,0.0,1.0
2008-02-21,12.34,12.86,12.3,12.76,5523400,6.71072728086573,6.99351319545651,6.68897451820491,6.93913128880444,10156686.9204089,0.0,1.0
2008-02-22,12.72,12.73,12.2,12.36,6326600,6.91737852614361,6.92281671680882,6.63459261155283,6.72160366219615,11633648.7436468,0.0,1.0
2008-02-25,13.11,13.12,12.46,12.75,5184900,7.12946796208669,7.1349061527519,6.77598556884822,6.93369309813923,9534237.24764239,0.0,1.0
2008-02-26,13.18,13.27,12.7,13.02,3807800,7.16753529674314,7.21647901273001,6.90650214481319,7.08052424609983,7001961.19338323,0.0,1.0
2008-02-27,13.14,13.58,12.95,13.15,4356000,7.14578253408231,7.38506292335143,7.04245691144338,7.15122072474752,8010017.05929338,0.0,1.0
2008-02-28,12.5,13.04,12.48,12.97,5263400,6.79773833150905,7.09140062743024,6.78686195017864,7.05333329277379,9678586.72862368,0.0,1.0
2008-02-29,12.22,12.7,12.2,12.35,9259400,6.64546899288325,6.90650214481319,6.63459261155283,6.71616547153094,17026618.9069837,0.0,1.0
2008-03-03,12.44,12.58,11.91,12.22,8095500,6.76510918751781,6.84124385683071,6.47688508226182,6.64546899288325,14886385.0099884,0.0,1.0
2008-03-04,12.13,12.32,11.7,12.31,10106300,6.59652527689638,6.69985089953532,6.36268307829247,6.69441270887011,18583938.3393794,0.0,1.0
2008-03-05,11.64,12.31,11.62,12.18,8217300,6.33005393430123,6.69441270887011,6.31917755297081,6.62371623022242,15110356.5613709,0.0,1.0
2008-03-06,11.24,11.64,11.24,11.6,7892500,6.11252630769294,6.33005393430123,6.11252630769294,6.3083011716404,14513099.0910177,0.0,1.0
2008-03-07,11.48,11.64,10.96,11.0,8879300,6.24304288365791,6.33005393430123,5.96025696906714,5.98200973172796,16327673.2035316,0.0,1.0
2008-03-10,11.24,11.8,11.13,11.38,6513700,6.11252630769294,6.41706498494454,6.05270621037566,6.18866097700584,11977696.997043,0.0,1.0
2008-03-11,12.1,12.16,11.35,11.68,6365900,6.58021070490076,6.612839848892,6.17234640501022,6.35180669696206,11705915.426482,0.0,1.0
2008-03-12,11.58,12.49,11.56,11.86,6500300,6.44153684293798,6.9477370611654,6.43041156341649,6.59729075623872,11685638.9764384,0.265,1.0
2008-03-13,11.91,11.98,11.06,11.37,8507100,6.62510395504243,6.66404243336761,6.15227957537945,6.32472140796242,15293278.6696705,0.0,1.0
2008-03-14,11.46,12.19,11.27,11.59,9610200,6.37478516580909,6.78085786834317,6.26909501035501,6.44709948269872,17276329.9680581,0.0,1.0
2008-03-17,10.22,11.37,9.64,10.97,20385100,5.68501783547721,6.32472140796242,5.36238472935424,6.10221581753278,36646450.0251672,0.0,1.0
2008-03-18,10.8,11.13,10.27,10.64,14061900,6.00765094160019,6.19121805370464,5.71283103428092,5.91864870542833,25279185.0718858,0.0,1.0
2008-03-19,10.62,11.25,10.54,10.9,10841900,5.90752342590685,6.25796973083353,5.86302230782092,6.06327733920759,19490566.4690318,0.0,1.0
2008-03-20,11.24,11.25,10.41,10.8,11941100,6.25240709107278,6.25796973083353,5.79070799093129,6.00765094160019,21466606.707621,0.0,1.0
2008-03-24,11.67,11.89,11.2,11.25,8988500,6.49160060078464,6.61397867552094,6.23015653202982,6.25796973083353,16158695.1278736,0.0,1.0
2008-03-25,12.04,12.28,11.72,11.92,10375800,6.69741827193206,6.83092162618984,6.51941379958835,6.63066659480317,18652654.9377305,0.0,1.0
2008-03-26,11.37,11.99,11.21,11.89,15117600,6.32472140796242,6.66960507312835,6.23571917179056,6.61397867552094,27177025.0281072,0.0,1.0
2008-03-27,11.02,11.68,10.9,11.68,8002800,6.13002901633648,6.49716324054538,6.06327733920759,6.49716324054538,14386694.7064968,0.0,1.0
2008-03-28,10.7,11.4,10.67,11.4,6856000,5.95202454399278,6.34140932724464,5.93533662471055,6.34140932724464,12325083.5842133,0.0,1.0
2008-03-31,10.75,10.98,10.57,10.8,7574700,5.97983774279648,6.10777845729352,5.87971022710314,6.00765094160019,13617096.0655397,0.0,1.0
2008-04-01,11.47,11.48,11.01,11.24,7379700,6.38034780556983,6.38591044533057,6.12446637657574,6.25240709107278,13266543.0756153,0.0,1.0
2008-04-02,11.3,11.75,11.2,11.44,6077300,6.28578292963723,6.53610171887057,6.23015653202982,6.3636598862876,10925208.6444486,0.0,1.0
2008-04-03,11.27,11.44,11.02,11.19,6858900,6.26909501035501,6.3636598862876,6.13002901633648,6.22459389226908,12330296.9363711,0.0,1.0
2008-04-04,11.08,11.37,11.08,11.32,5067400,6.16340485490093,6.32472140796242,6.16340485490093,6.29690820915871,9109703.69816839,0.0,1.0
2008-04-07,11.42,11.58,11.1,11.1,4843100,6.35253460676612,6.44153684293798,6.17453013442241,6.17453013442241,8706477.87437331,0.0,1.0
2008-04-08,11.05,11.33,10.92,11.22,5560200,6.14671693561871,6.30247084891945,6.07440261872908,6.2412818115513,9995614.02347473,0.0,1.0
2008-04-09,10.55,11.25,10.52,11.23,5985900,5.86858494758166,6.25796973083353,5.85189702829944,6.24684445131204,10760898.1660943,0.0,1.0
2008-04-10,10.57,10.87,10.36,10.59,5281600,5.87971022710314,6.04658941992537,5.76289479212758,5.89083550662463,9494772.67479303,0.0,1.0
2008-04-11,9.91,10.5,9.89,10.38,10688500,5.51257600289424,5.84077174877796,5.50145072337276,5.77402007164907,19214798.116958,0.0,1.0
2008-04-14,8.99,9.9,8.96,9.87,12719900,5.00081314490608,5.5070133631335,4.98412522562386,5.49032544385128,22866661.4181498,0.0,1.0
2008-04-15,9.3,9.46,9.1,9.1,15265000,5.17325497748905,5.2622572136609,5.06200218227423,5.06200218227423,27442007.1343372,0.0,1.0
2008-04-16,9.96,10.34,8.92,8.95,27867600,5.54038920169795,5.7517695126061,4.96187466658089,4.97856258586312,50097797.4462401,0.0,1.0
2008-04-17,10.04,10.13,9.41,9.42,14983400,5.58489031978388,5.63495407763054,5.2344440148572,5.24000665461794,26935772.6627336,0.0,1.0
2008-04-18,9.69,10.25,9.64,10.25,11648700,5.39019792815794,5.70170575475943,5.36238472935424,5.70170575475943,20940956.9934985,0.0,1.0
2008-04-21,9.43,9.69,9.17,9.62,9654600,5.24556929437868,5.39019792815794,5.10094066059942,5.35125944983276,17356148.1873025,0.0,1.0
2008-04-22,9.56,9.67,9.3,9.37,8349200,5.31788361126831,5.37907264863646,5.17325497748905,5.21219345581423,15009420.6332138,0.0,1.0
2008-04-23,9.12,9.68,9.07,9.56,6340800,5.07312746179571,5.3846352883972,5.04531426299201,5.31788361126831,11398904.6077567,0.0,1.0
2008-04-24,9.44,9.57,9.1,9.11,9059000,5.25113193413942,5.32344625102905,5.06200218227423,5.06756482203497,16285433.5165385,0.0,1.0
2008-04-25,9.69,9.76,9.18,9.35,9085600,5.39019792815794,5.42913640648313,5.10650330036016,5.20106817629275,16333252.5397795,0.0,1.0
2008-04-28,9.62,9.8,9.48,9.72,6665400,5.35125944983276,5.45138696552609,5.27338249318238,5.40688584744017,11982440.5079077,0.0,1.0
2008-04-29,9.59,9.676,9.5,9.64,6027000,5.33457153055053,5.38241023249291,5.28450777270387,5.36238472935424,10834783.9501245,0.0,1.0
2008-04-30,9.39,9.59,9.34,9.58,9515100,5.22331873533572,5.33457153055053,5.19550553653201,5.32900889078979,17105367.9714335,0.0,1.0
2008-05-01,9.86,9.95,9.39,9.39,9898500,5.48476280409054,5.53482656193721,5.22331873533572,5.22331873533572,17794609.080854,0.0,1.0
2008-05-02,9.83,10.14,9.76,9.95,6534000,5.46807488480832,5.64051671739128,5.42913640648313,5.53482656193721,11746221.7239279,0.0,1.0
2008-05-05,9.72,9.76,9.55,9.7,6442600,5.40688584744017,5.42913640648313,5.31232097150757,5.39576056791868,11581911.2455736,0.0,1.0
2008-05-06,9.84,9.88,9.43,9.68,8225800,5.47363752456906,5.49588808361202,5.24556929437868,5.3846352883972,14787583.5103591,0.0,1.0
2008-05-07,9.46,9.83,9.43,9.69,8693800,5.2622572136609,5.46807488480832,5.24556929437868,5.39019792815794,15628910.6861776,0.0,1.0
2008-05-08,9.39,9.58,9.32,9.55,7643000,5.22331873533572,5.32900889078979,5.18438025701053,5.31232097150757,13739879.4973953,0.0,1.0
2008-05-09,9.17,9.54,9.1,9.26,8149300,5.10094066059942,5.30675833174683,5.06200218227423,5.15100441844608,14650058.8758503,0.0,1.0
2008-05-12,9.32,9.35,9.07,9.17,6324800,5.18438025701053,5.20106817629275,5.04531426299201,5.10094066059942,11370141.2855065,0.0,1.0
2008-05-13,9.32,9.45,9.17,9.36,6564700,5.18438025701053,5.25669457390016,5.10094066059942,5.20663081605349,11801411.3484955,0.0,1.0
2008-05-14,9.41,9.48,9.19,9.39,4502400,5.2344440148572,5.27338249318238,5.1120659401209,5.22331873533572,8093998.88120798,0.0,1.0
2008-05-15,9.4,9.46,9.21,9.41,6646000,5.22888137509646,5.2622572136609,5.12319121964238,5.2344440148572,11947564.9796793,0.0,1.0
2008-05-16,9.4,9.46,9.28,9.42,7381900,5.22888137509646,5.2622572136609,5.16212969796757,5.24000665461794,13270498.0324248,0.0,1.0
2008-05-19,9.38,9.535,9.29,9.36,6762300,5.21775609557498,5.30397701186646,5.16769233772831,5.20663081605349,12156638.3782855,0.0,1.0
2008-05-20,9.18,9.34,9.05,9.3,8570600,5.10650330036016,5.19550553653201,5.03418898347053,5.17325497748905,15407433.104851,0.0,1.0
2008-05-21,8.98,9.31,8.95,9.16,7106200,4.99525050514534,5.17881761724979,4.97856258586312,5.09537802083867,12774870.0359009,0.0,1.0
2008-05-22,9.23,9.28,8.95,8.98,4820300,5.13431649916386,5.16212969796757,4.97856258586312,4.99525050514534,8665490.14016677,0.0,1.0
2008-05-23,9.15,9.28,9.03,9.19,10704400,5.08981538107793,5.16212969796757,5.02306370394904,5.1120659401209,19243381.6684441,0.0,1.0
2008-05-27,9.51,9.54,9.19,9.19,9225400,5.29007041246461,5.30675833174683,5.1120659401209,5.1120659401209,16584572.0679407,0.0,1.0
2008-05-28,9.04,9.6,8.88,9.52,10611100,5.02862634370978,5.34013417031128,4.93962410753793,5.29563305222535,19075655.5455726,0.0,1.0
2008-05-29,9.1,9.18,8.93,9.05,5291000,5.06200218227423,5.10650330036016,4.96743730634163,5.03418898347053,9511671.12661502,0.0,1.0
2008-05-30,8.91,9.18,8.9081,9.09,4913700,4.95631202682015,5.10650330036016,4.95525512526561,5.05643954251349,8833396.03380235,0.0,1.0
2008-06-02,8.7,8.9,8.56,8.86,6608600,4.83949659184459,4.95074938705941,4.76161963519422,4.92849882801645,11880330.7139195,0.0,1.0
2008-06-03,8.51,8.785,8.38,8.71,11457700,4.73380643639052,4.88677902981089,4.66149211950088,4.84505923160533,20597594.8341366,0.0,1.0
2008-06-04,8.41,8.69,8.3,8.5,6655500,4.67818003878311,4.83393395208385,4.61699100141496,4.72824379662978,11964643.2022654,0.0,1.0
2008-06-05,8.39,8.48,8.19,8.41,8395900,4.66705475926163,4.71711851710829,4.55580196404681,4.67818003878311,15093373.5800316,0.0,1.0
2008-06-06,8.06,8.26,8.05,8.24,6027100,4.48348764715718,4.59474044237199,4.47792500739643,4.58361516285051,10834963.7208885,0.0,1.0
2008-06-09,7.68,8.11,7.56,8.02,9633600,4.27210733624902,4.51130084596088,4.20535565912013,4.46123708811421,17318396.3268491,0.0,1.0
2008-06-10,7.53,7.93,7.48,7.69,14265200,4.18866773983791,4.41117333026754,4.1608545410342,4.27766997600976,25644659.0352275,0.0,1.0
2008-06-11,6.92,7.52,6.91,7.46,13461600,3.92305169126253,4.26320068183442,3.91738254141966,4.22918578277723,23745359.3098134,0.1325,1.0
2008-06-12,6.64,7.29,6.63,7.04,17114500,3.76431549566231,4.13281023544853,3.75864634581944,3.99108148937691,30188829.8499288,0.0,1.0
2008-06-13,6.53,6.72,6.145,6.7,17914800,3.7019548473908,3.80966869440523,3.4836925784405,3.7983303947195,31600505.3606886,0.0,1.0
2008-06-16,6.67,6.8,6.45,6.56,7871800,3.7813229451909,3.85502189314815,3.65660164864788,3.71896229691939,13885327.1093324,0.0,1.0
2008-06-17,6.1,6.77,6.1,6.65,16834100,3.4581814041476,3.83801444361955,3.4581814041476,3.76998464550518,29694223.0609534,0.0,1.0
2008-06-18,5.52,5.95,5.11,5.92,22579700,3.12937071326144,3.37314415650463,2.89693556970398,3.35613670697604,39829076.0093744,0.0,1.0
2008-06-19,5.14,5.63,4.94,5.61,27701200,2.91394301923257,3.19173136153295,2.80056002237527,3.18039306184722,48863058.4264132,0.0,1.0
2008-06-20,6.67,6.88,5.72,6.59,44925900,3.7813229451909,3.90037509189107,3.24275371011874,3.73596974644799,79246273.6834216,0.0,1.0
2008-06-23,5.8,6.87,5.75,6.75,27658600,3.28810690886166,3.8947059420482,3.25976115964733,3.82667614393382,48787914.8842935,0.0,1.0
2008-06-24,5.77,6.09,5.58,5.73,23731900,3.27109945933306,3.45251225430474,3.16338561231863,3.2484228599616,41861479.5124325,0.0,1.0
2008-06-25,6.02,6.59,5.83,5.89,18026700,3.41282820540468,3.73596974644799,3.30511435839025,3.33912925744744,31797889.4537213,0.0,1.0
2008-06-26,6.12,6.31,5.95,6.04,14704300,3.46951970383333,3.57723355084777,3.37314415650463,3.42416650509041,25937398.741553,0.0,1.0
2008-06-27,6.11,6.42,6.03,6.1,14307400,3.46385055399047,3.63959419911928,3.41849735524755,3.4581814041476,25237293.7681423,0.0,1.0
2008-06-30,5.77,6.095,5.72,6.04,14267200,3.27109945933306,3.45534682922617,3.24275371011874,3.42416650509041,25166383.6650153,0.0,1.0
2008-07-01,6.03,6.09,5.6,5.84,14721500,3.41849735524755,3.45251225430474,3.17472391200436,3.31078350823312,25967738.387667,0.0,1.0
2008-07-02,5.74,6.35,5.65,6.14,23883300,3.25409200980447,3.59991015021923,3.20306966121868,3.48085800351906,42128538.9555526,0.0,1.0
2008-07-03,5.49,5.82,5.38,5.8,9398300,3.11236326373284,3.29944520854739,3.05000261546133,3.28810690886166,16577970.7019537,0.0,1.0
2008-07-07,5.32,5.72,5.13,5.5,11660400,3.01598771640414,3.24275371011874,2.90827386938971,3.11803241357571,20568163.3458243,0.0,1.0
2008-07-08,6.18,6.21,5.26,5.37,12512700,3.50353460289052,3.52054205241912,2.98197281734695,3.04433346561846,22071563.3680917,0.0,1.0
2008-07-09,5.54,6.34,5.54,6.11,9766200,3.14070901294717,3.59424100037636,3.14070901294717,3.46385055399047,17226921.6208697,0.0,1.0
2008-07-10,5.72,5.98,5.43,5.64,9420000,3.24275371011874,3.39015160603323,3.07834836467565,3.19740051137582,16616248.0461789,0.0,1.0
2008-07-11,5.64,5.76,5.325,5.45,11303500,3.19740051137582,3.2654303094902,3.01882229132557,3.08968666436138,19938615.6889579,0.0,1.0
2008-07-14,4.67,5.84,4.67,5.45,19229000,2.64749297661792,3.31078350823312,2.64749297661792,3.08968666436138,33918665.9957511,0.0,1.0
2008-07-15,4.64,5.29,4.37,4.68,17901700,2.63048552708932,2.99898026687555,2.47741848133197,2.65316212646078,31577397.8395204,0.0,1.0
2008-07-16,5.69,5.79,4.6482,4.7,18026400,3.22574626059014,3.28243775901879,2.63513422996047,2.66450042614651,31797360.2738472,0.0,1.0
2008-07-17,7.98,8.26,5.88,6.74,34971200,4.52398157460621,4.68271777020643,3.33346010760458,3.82100699409096,61686850.7083369,0.0,1.0
2008-07-18,7.03,7.75,7.0,7.72,23094100,3.98541233953404,4.39359112822032,3.96840489000545,4.37658367869172,40736443.1001339,0.0,1.0
2008-07-21,6.97,7.61,6.88,7.3,14727700,3.95139744047685,4.31422303042021,3.90037509189107,4.13847938529139,25978674.7717314,0.0,1.0
2008-07-22,7.9,7.96,6.4,6.88,14618600,4.47862837586329,4.51264327492048,3.62825589943355,3.90037509189107,25786229.6908569,0.0,1.0
2008-07-23,7.63,8.37,7.3,7.95,17078100,4.32556133010594,4.74507841847794,4.13847938529139,4.50697412507762,30124622.6918735,0.0,1.0
2008-07-24,6.96,7.99,6.89,7.84,19245700,3.94572829063399,4.52965072444908,3.90604424173393,4.4446134768061,33948123.6754083,0.0,1.0
2008-07-25,7.0,7.3,6.55,6.98,13429000,3.96840489000545,4.13847938529139,3.71329314707653,3.95706659031972,23687855.0968298,0.0,1.0
2008-07-28,6.43,7.06,6.36,6.89,11534200,3.64526334896215,4.00241978906264,3.60557930006209,3.90604424173393,20345555.0121271,0.0,1.0
2008-07-29,7.17,7.18,6.41,6.7,13709700,4.06478043733415,4.07044958717702,3.63392504927642,3.7983303947195,24182991.0656794,0.0,1.0
2008-07-30,7.17,7.49,6.86,7.24,8338900,4.06478043733415,4.24619323230583,3.88903679220534,4.10446448623421,14709260.1732783,0.0,1.0
2008-07-31,7.02,7.26,6.79,7.0,12192300,3.97974318969118,4.11580278591993,3.84935274330528,3.96840489000545,21506399.2625719,0.0,1.0
2008-08-01,7.34,7.46,6.86,7.07,6320300,4.16115598466285,4.22918578277723,3.88903679220534,4.0080889389055,11148585.193871,0.0,1.0
2008-08-04,7.31,7.45,6.99,7.14,11296600,4.14414853513426,4.22351663293437,3.96273574016258,4.04777298780556,19926444.551854,0.0,1.0
2008-08-05,7.77,7.8,7.37,7.45,13092400,4.40492942790605,4.42193687743464,4.17816343419145,4.22351663293437,23094115.2781097,0.0,1.0
2008-08-06,7.85,7.95,7.5,7.61,8173100,4.45028262664897,4.50697412507762,4.25186238214869,4.31422303042021,14416800.0962022,0.0,1.0
2008-08-07,7.29,8.0,7.25,7.79,12401700,4.13281023544853,4.53531987429194,4.11013363607707,4.41626772759178,21875766.8146813,0.0,1.0
2008-08-08,7.84,7.97,7.24,7.25,7433200,4.4446134768061,4.51831242476334,4.10446448623421,4.11013363607707,13111666.1334244,0.0,1.0
2008-08-11,8.1,8.33,7.63,7.63,6712900,4.59201137272059,4.72240181910648,4.32556133010594,4.32556133010594,11841105.2557531,0.0,1.0
2008-08-12,7.56,8.1,7.48,8.05,9973200,4.28587728120588,4.59201137272059,4.24052408246296,4.56366562350626,17592055.7339864,0.0,1.0
2008-08-13,7.12,7.58,7.06,7.5,12238700,4.03643468811983,4.29721558089161,4.00241978906264,4.25186238214869,21588245.7497633,0.0,1.0
2008-08-14,7.8,7.82,7.0,7.01,9948700,4.42193687743464,4.43327517712037,3.96840489000545,3.97407403984831,17548839.377603,0.0,1.0
2008-08-15,7.97,8.14,7.67,7.67,8206800,4.51831242476334,4.61468797209205,4.3482379294774,4.3482379294774,14476244.6353908,0.0,1.0
2008-08-18,7.31,7.66,7.01,7.6,15432600,4.14414853513426,4.34256877963453,3.97407403984831,4.30855388057734,27222071.082533,0.0,1.0
2008-08-19,7.1,7.3,7.01,7.15,10374200,4.0250963884341,4.13847938529139,3.97407403984831,4.05344213764842,18299392.8323428,0.0,1.0
2008-08-20,7.11,7.19,6.83,7.12,17125000,4.03076553827696,4.07611873701988,3.87202934267674,4.03643468811983,30207351.1455217,0.0,1.0
2008-08-21,6.97,7.05,6.79,6.79,9573300,3.95139744047685,3.99675063921977,3.84935274330528,3.84935274330528,16886658.9618349,0.0,1.0
2008-08-22,7.51,7.511,7.07,7.11,9464800,4.25753153199156,4.25809844697585,4.0080889389055,4.03076553827696,16695272.2407085,0.0,1.0
2008-08-25,7.0,7.47,7.0,7.39,7999300,3.96840489000545,4.2348549326201,3.96840489000545,4.18950173387718,14110228.5558173,0.0,1.0
2008-08-26,7.09,7.27,6.97,7.0,7437500,4.01942723859123,4.1214719357628,3.95139744047685,3.96840489000545,13119251.0449529,0.0,1.0
2008-08-27,7.05,7.16,6.86,7.07,8743000,3.99675063921977,4.05911128749129,3.88903679220534,4.0080889389055,15422065.4636669,0.0,1.0
2008-08-28,7.38,7.38,7.01,7.2,6617500,4.18383258403431,4.18383258403431,3.97407403984831,4.08178788686275,11672826.055795,0.0,1.0
2008-08-29,7.32,7.5,7.05,7.3,6574400,4.14981768497713,4.25186238214869,3.99675063921977,4.13847938529139,11596800.5472186,0.0,1.0
2008-09-02,7.86,7.955,7.5,7.65,9929600,4.45595177649183,4.50980869999905,4.25186238214869,4.33689962979167,17515148.2589531,0.0,1.0
2008-09-03,8.09,8.11,7.56,7.74,8472800,4.58634222287772,4.59768052256345,4.28587728120588,4.38792197837745,14945450.7904103,0.0,1.0
2008-09-04,7.56,8.07,7.51,7.78,6198000,4.28587728120588,4.57500392319199,4.25753153199156,4.41059857774891,10932856.1985369,0.0,1.0
2008-09-05,8.35,8.35,7.45,7.56,9135200,4.73374011879221,4.73374011879221,4.22351663293437,4.28587728120588,16113879.9523837,0.0,1.0
2008-09-08,8.85,9.35,8.39,8.78,17572200,5.01719761093546,5.3006551030787,4.75641671816367,4.9775135620354,30996181.9444868,0.0,1.0
2008-09-09,8.48,9.1,8.45,8.75,17967700,4.80743906674946,5.15892635700708,4.79043161722086,4.96050611250681,31693817.4118184,0.0,1.0
2008-09-10,8.06,8.52,7.63,8.14,14588400,4.64445100876709,4.90951893234437,4.39667012368398,4.69054977808488,25316771.2993518,0.1325,1.0
2008-09-11,8.3,8.32,7.65,7.72,8986800,4.78274731672045,4.7942720090499,4.40819481601343,4.44853123916649,15595730.876108,0.0,1.0
2008-09-12,8.6,8.87,8.02,8.12,7755000,4.95561770166216,5.11120104810969,4.6214016241082,4.67902508575543,13458059.9261381,0.0,1.0
2008-09-15,8.2,8.69,8.0,8.19,9385800,4.72512385507322,5.00747881714467,4.60987693177875,4.71936150890849,16288157.1701801,0.0,1.0
2008-09-16,9.01,9.01,7.78,7.79,11818300,5.19187389441582,5.19187389441582,4.48310531615483,4.48886766231956,20509527.9980758,0.0,1.0
2008-09-17,8.14,9.09,8.0099,8.78,14556000,4.69054977808488,5.2379726637336,4.61558165448183,5.05933993262718,25260544.201788,0.0,1.0
2008-09-18,10.5,11.0,7.44,8.49,24761500,6.05046347295961,6.33858078119578,4.28718554655424,4.8922318938502,42971212.2322461,0.0,1.0
2008-09-19,12.75,13.5,10.51,12.75,20688100,7.34699136002238,7.77916732237664,6.05622581912433,7.34699136002238,35902216.5774259,0.0,1.0
2008-09-22,9.81,12.0,9.07,11.5,6912400,5.65286158759369,6.91481539766812,5.22644797140416,6.62669808943195,11995808.3086315,0.0,1.0
2008-09-23,9.05,10.99,9.04,10.94,4625700,5.21492327907471,6.33281843503106,5.20916093290999,6.30400670420744,8027459.41977266,0.0,1.0
2008-09-24,9.3,9.55,9.1,9.35,4411600,5.3589819331928,5.50304058731088,5.24373500989833,5.38779366401641,7655909.370748,0.0,1.0
2008-09-25,9.23,10.04,9.1585,9.8,4254200,5.31864551003973,5.78539554938233,5.27744473496196,5.64709924142897,7382756.74245992,0.0,1.0
2008-09-26,9.33,9.77,8.54,8.63,5628100,5.37626897168697,5.6298122029348,4.92104362467381,4.97290474015633,9767028.63575728,0.0,1.0
2008-09-29,7.45,10.0,7.4489,9.0,4930700,4.29294789271896,5.76234616472344,4.29231403464084,5.18611154825109,8556757.71474005,0.0,1.0
2008-09-30,7.99,8.51,7.76,8.0,6629200,4.60411458561403,4.90375658617964,4.47158062382539,4.60987693177875,11504341.8262224,0.0,1.0
2008-10-01,9.8,10.13,8.05,8.25,7507700,5.64709924142897,5.83725666486484,4.63868866260237,4.75393558589684,13028894.4561531,0.0,1.0
2008-10-02,9.24,10.07,9.2,9.81,4219400,5.32440785620446,5.8026825878765,5.30135847154556,5.65286158759369,7322364.67470626,0.0,1.0
2008-10-03,10.72,11.2599,9.4,10.0,6781700,6.17723508858352,6.48834415801694,5.41660539484003,5.76234616472344,11768990.9737061,0.0,1.0
2008-10-06,10.9,11.65,9.41,10.09,8071900,6.28095731954855,6.7131332819028,5.42236774100475,5.81420728020595,14008009.5316304,0.0,1.0
2008-10-07,9.31,10.59,9.24,10.27,5322800,5.36474427935752,6.10232458844212,5.32440785620446,5.91792951117097,9237209.71951616,0.0,1.0
2008-10-08,8.24,9.3,8.2,8.94,6214400,4.74817323973211,5.3589819331928,4.72512385507322,5.15153747126275,10784496.1450667,0.0,1.0
2008-10-09,6.79,8.68,6.79,8.59,9877100,3.91263304584721,5.00171647097994,3.91263304584721,4.94985535549743,17140761.2761391,0.0,1.0
2008-10-10,7.39,8.65,6.01,6.26,10587300,4.25837381573062,4.98442943248577,3.46317004499879,3.60722869911687,18373245.3715025,0.0,1.0
2008-10-13,6.75,8.83,6.16,8.65,12076200,3.88958366118832,5.08815166345079,3.54960523746964,4.98442943248577,20957088.7530663,0.0,1.0
2008-10-14,10.13,10.38,7.92,7.98,15991700,5.83725666486484,5.98131531898293,4.56377816246096,4.5983522394493,27752064.0774755,0.0,1.0
2008-10-15,8.6,9.76,8.55,9.69,12922000,4.95561770166216,5.62404985677007,4.92680597083854,5.58371343361701,22424893.6641594,0.0,1.0
2008-10-16,9.48,9.72,8.57,9.145,12764500,5.46270416415782,5.60100047211118,4.93833066316799,5.26966556763958,22151567.4954468,0.0,1.0
2008-10-17,9.25,10.05,9.16,9.23,14744500,5.33017020236918,5.79115789554705,5.27830908688667,5.31864551003973,25587667.9021203,0.0,1.0
2008-10-20,9.3,9.74,8.92,9.48,4864500,5.3589819331928,5.61252516444063,5.1400127789333,5.46270416415782,8441873.95366843,0.0,1.0
2008-10-21,9.76,10.04,9.21,9.34,6873800,5.62404985677007,5.78539554938233,5.30712081771029,5.38203131785169,11928821.7047438,0.0,1.0
2008-10-22,9.18,9.99,8.9,9.13,6199600,5.28983377921611,5.75658381855871,5.12848808660386,5.2610220483925,10758812.162229,0.0,1.0
2008-10-23,8.42,9.5006,8.0,9.41,6677200,4.85189547069713,5.47457459725715,4.60987693177875,5.42236774100475,11587641.2300205,0.0,1.0
2008-10-24,8.0,8.43,7.27,7.52,5872000,4.60987693177875,4.85765781686186,4.18922566175394,4.33328431587202,10190293.7313066,0.0,1.0
2008-10-27,9.17,9.61,7.99,7.99,11146900,5.28407143305139,5.53761466429922,4.60411458561403,4.60411458561403,19344377.5874492,0.0,1.0
2008-10-28,11.0,11.02,9.02,9.35,9197000,6.33858078119578,6.35010547352523,5.19763624058054,5.38779366401641,15960512.8485741,0.0,1.0
2008-10-29,10.07,10.81,9.95,10.61,10250300,5.8026825878765,6.22909620406604,5.73353443389982,6.11384928077157,17788414.1406697,0.0,1.0
2008-10-30,10.0,10.85,9.83,10.59,5873500,5.76234616472344,6.25214558872493,5.66438627992314,6.10232458844212,10192896.8376753,0.0,1.0
2008-10-31,9.45,10.26,9.2,10.02,6984500,5.44541712566365,5.91216716500625,5.30135847154556,5.77387085705288,12120930.9547532,0.0,1.0
2008-11-03,9.63,9.69,9.25,9.5,4427600,5.54913935662867,5.58371343361701,5.33017020236918,5.47422885648726,7683675.83868072,0.0,1.0
2008-11-04,10.73,10.91,9.63,9.95,10423300,6.18299743474825,6.28671966571327,5.54913935662867,5.73353443389982,18088639.0751921,0.0,1.0
2008-11-05,10.04,10.63,9.98,10.55,6156400,5.78539554938233,6.12537397310101,5.75082147239399,6.07927520378323,10683842.6988106,0.0,1.0
2008-11-06,9.75,10.34,9.68,9.82,6443900,5.61828751060535,5.95826593432403,5.57795108745229,5.65862393375841,11182771.4194766,0.0,1.0
2008-11-07,9.48,9.95,9.11,9.75,5288400,5.46270416415782,5.73353443389982,5.24949735606305,5.61828751060535,9177511.81346082,0.0,1.0
2008-11-10,8.79,9.6,8.73,9.6,4724600,5.0651022787919,5.5318523181345,5.03052820180356,5.5318523181345,8199090.89968176,0.0,1.0
2008-11-11,8.67,8.91,8.46,8.57,4305000,4.99595412481522,5.13425043276858,4.87494485535603,4.93833066316799,7470915.27814629,0.0,1.0
2008-11-12,7.91,8.78,7.83,8.67,4624300,4.55801581629624,5.05933993262718,4.51191704697845,4.99595412481522,8025029.85382854,0.0,1.0
2008-11-13,8.43,8.506,7.24,8.11,7997900,4.85765781686186,4.90145164771376,4.17193862325977,4.67326273959071,13879589.6174416,0.0,1.0
2008-11-14,7.79,8.33,7.75,8.21,6891500,4.48886766231956,4.80003435521462,4.46581827766066,4.73088620123794,11959538.3598943,0.0,1.0
2008-11-17,7.43,7.88,7.33,7.73,3978100,4.28142320038951,4.54072877780207,4.22379973874228,4.45429358533122,6903611.630196,0.0,1.0
2008-11-18,7.49,7.75,7.0,7.26,5716500,4.31599727737785,4.46581827766066,4.03364231530641,4.18346331558921,9920438.37108555,0.0,1.0
2008-11-19,6.75,7.7,6.75,7.26,6254500,3.88958366118832,4.43700654683705,3.88958366118832,4.18346331558921,10854085.8553231,0.0,1.0
2008-11-20,6.28,6.96,6.16,6.55,8698900,3.61875339144632,4.01059293064751,3.54960523746964,3.77433673789385,15096107.9937437,0.0,1.0
2008-11-21,6.26,6.59,5.26,6.36,11334900,3.60722869911687,3.79738612255274,3.03099408264453,3.66485216076411,19670633.5856586,0.0,1.0
2008-11-24,7.22,7.34,6.25,6.35,9129400,4.16041393093032,4.229562084907,3.60146635295215,3.65908981459938,15843199.5215584,0.0,1.0
2008-11-25,7.58,7.61,6.89,7.46,6747800,4.36785839286036,4.38514543135454,3.97025650749445,4.29871023888368,11710160.7697737,0.0,1.0
2008-11-26,7.76,7.8,7.09,7.29,4402100,4.47158062382539,4.49463000848428,4.08550343078892,4.20075035408339,7639423.03041295,0.0,1.0
2008-11-28,8.0,8.01,7.6,7.75,2105700,4.60987693177875,4.61563927794347,4.37938308518981,4.46581827766066,3654240.72036995,0.0,1.0
2008-12-01,6.6,7.965,6.593,7.75,4598900,3.80314846871747,4.58970872020222,3.79911482640216,4.46581827766066,7980950.58598536,0.0,1.0
2008-12-02,7.02,7.25,6.52,7.0,6118400,4.04516700763585,4.17770096942449,3.75704969939968,4.03364231530641,10617897.3374704,0.0,1.0
2008-12-03,7.65,7.71,6.52,6.53,6213800,4.40819481601343,4.44276889300177,3.75704969939968,3.7628120455644,10783454.9025193,0.0,1.0
2008-12-04,7.38,8.0809,7.17,7.18,5485800,4.2526114695659,4.65649431225136,4.1316022001067,4.13736454627143,9520080.61158069,0.0,1.0
2008-12-05,7.94,7.94,7.13,7.21,5458100,4.57530285479041,4.57530285479041,4.10855281544781,4.1546515847656,9472009.91397218,0.0,1.0
2008-12-08,8.02,8.26,7.72,8.17,5361000,4.6214016241082,4.75969793206156,4.44853123916649,4.70783681657905,9303502.16170551,0.0,1.0
2008-12-09,7.92,8.21,7.71,8.0,6409800,4.56377816246096,4.73088620123794,4.44276889300177,4.60987693177875,11123594.134695,0.0,1.0
2008-12-10,7.94,8.07,7.63,7.86,4872700,4.65165394147299,4.72781452237872,4.47004024854395,4.60478589168485,8317307.88377364,0.1325,1.0
2008-12-11,7.37,8.0,7.27,7.74,4872800,4.31771908673249,4.6868049788141,4.25913402449731,4.53448381700264,8317478.57574899,0.0,1.0
2008-12-12,7.31,7.5,6.94,7.01,4996200,4.28256804939138,4.39387966763822,4.06580331912123,4.10681286268585,8528112.47335355,0.0,1.0
2008-12-15,6.97,7.47,6.83,7.31,4647600,4.08337883779178,4.37630414896767,4.00135975066254,4.28256804939138,7933080.24721948,0.0,1.0
2008-12-16,7.91,7.91,7.15,7.25,5145100,4.63407842280244,4.63407842280244,4.1888319498151,4.24741701205028,8782272.82467702,0.0,1.0
2008-12-17,7.75,8.0,7.3,7.54,5120100,4.54034232322616,4.6868049788141,4.27670954316787,4.41731369253229,8739599.83083493,0.0,1.0
2008-12-18,7.73,8.01,7.62,7.79,5128300,4.52862531077912,4.69266348503762,4.46418174232043,4.56377634812023,8753596.57281514,0.0,1.0
2008-12-19,7.31,8.01,7.23,7.74,9242900,4.28256804939138,4.69266348503762,4.23569999960324,4.53448381700264,15776888.5913213,0.0,1.0
2008-12-22,6.88,7.36,6.81,7.35,3916500,4.03065228178013,4.31186058050897,3.9896427382155,4.30600207428545,6685151.21530145,0.0,1.0
2008-12-23,6.94,7.11,6.75,7.11,3648100,4.06580331912123,4.16539792492103,3.9544917008744,4.16539792492103,6227013.95341281,0.0,1.0
2008-12-24,7.23,7.23,6.95,6.95,1384000,4.23569999960324,4.23569999960324,4.07166182534475,4.07166182534475,2362376.93909798,0.0,1.0
2008-12-26,7.02,7.48,6.89,7.17,1858500,4.11267136890937,4.38216265519118,4.03651078800364,4.20054896226214,3172310.3622208,0.0,1.0
2008-12-29,7.04,7.05,6.75,6.99,2418200,4.12438838135641,4.13024688757992,3.9544917008744,4.09509585023882,4127673.34835746,0.0,1.0
2008-12-30,7.13,7.15,6.85,7.03,3142100,4.17711493736807,4.1888319498151,4.01307676310957,4.11852987513289,5363312.55804894,0.0,1.0
2008-12-31,7.66,7.73,7.06,7.15,5196000,4.4876157672145,4.52862531077912,4.13610539380344,4.1888319498151,8869155.04013951,0.0,1.0
2009-01-02,7.98,8.0,7.45,7.88,4066300,4.67508796636706,4.6868049788141,4.36458713652063,4.61650290413189,6940847.79440325,0.0,1.0
2009-01-05,7.79,8.0,7.48,7.93,5473800,4.56377634812023,4.6868049788141,4.38216265519118,4.64579543524948,9343337.34771278,0.0,1.0
2009-01-06,7.7,8.0,7.6,7.87,6697200,4.51104979210857,4.6868049788141,4.45246472987339,4.61064439790837,11431582.9743692,0.0,1.0
2009-01-07,7.15,7.6,7.13,7.55,5080900,4.1888319498151,4.45246472987339,4.17711493736807,4.42317219875581,8672688.57649054,0.0,1.0
2009-01-08,7.02,7.24,6.75,7.12,6821800,4.11267136890937,4.24155850582676,3.9544917008744,4.17125643114455,11644265.1756782,0.0,1.0
2009-01-09,6.64,7.12,6.59,7.12,7206300,3.8900481324157,4.17125643114455,3.86075560129811,4.17125643114455,12300575.8209695,0.0,1.0
2009-01-12,6.01,6.62,5.9,6.57,11696100,3.52096224033409,3.87833111996867,3.4565186718754,3.84903858885108,19964304.1310577,0.0,1.0
2009-01-13,5.91,6.13,5.61,6.03,14798700,3.46237717809892,3.5912643150163,3.28662199139339,3.53267925278113,25260193.3588361,0.0,1.0
2009-01-14,4.95,5.6,4.56,5.6,22783700,2.89996058064122,3.28076348516987,2.67147883792404,3.28076348516987,38889947.591999,0.0,1.0
2009-01-15,4.29,5.04,4.02,4.87,19836300,2.51329916988906,2.95268713665288,2.35511950185408,2.85309253085308,33858972.3099922,0.0,1.0
2009-01-16,4.56,4.7,4.16,4.5,15245400,2.67147883792404,2.75349792505328,2.43713858898333,2.63632780058293,26022674.4128065,0.0,1.0
2009-01-20,3.81,4.95,3.79,4.53,12889200,2.23209087116021,2.89996058064122,2.22037385871318,2.65390331925348,22000830.0891775,0.0,1.0
2009-01-21,4.61,4.65,4.03,4.15,13427000,2.70077136904162,2.7242053939357,2.3609780080776,2.43128008275981,22918811.5327085,0.0,1.0
2009-01-22,3.2,3.75,2.88,3.62,25916800,1.87472199152564,2.19693983381911,1.68724979237308,2.12077925291338,44237897.8722647,0.0,1.0
2009-01-23,3.27,3.36,2.96,3.1,19727800,1.91573153509026,1.96845809110192,1.73411784216122,1.81613692929046,33673771.5167176,0.0,1.0
2009-01-26,3.11,3.6,3.11,3.32,15526800,1.82199543551398,2.10906224046634,1.82199543551398,1.94502406620785,26503001.6314931,0.0,1.0
2009-01-27,3.13,3.3325,3.08,3.2,8036200,1.83371244796102,1.95234719898725,1.80441991684343,1.87472199152564,13717148.5245514,0.0,1.0
2009-01-28,3.69,4.09,3.35,3.6,26909400,2.161788796478,2.39612904541871,1.9625995848784,2.10906224046634,45932186.4197711,0.0,1.0
2009-01-29,3.43,3.69,3.35,3.65,9448500,2.00946763466655,2.161788796478,1.9625995848784,2.13835477158393,16127831.2926786,0.0,1.0
2009-01-30,2.88,3.52,2.84,3.48,10951900,1.68724979237308,2.0621941906782,1.66381576747901,2.03876016578413,18694014.4503664,0.0,1.0
2009-02-02,2.02,2.85,1.93,2.85,27837000,1.18341825715056,1.66967427370252,1.1306917011389,1.66967427370252,47515525.1832878,0.0,1.0
2009-02-03,1.81,2.29,1.76,2.12,21271800,1.06038962645669,1.34159792518554,1.0310970953391,1.24200331938574,36309255.6164048,0.0,1.0
2009-02-04,1.44,2.01,1.37,2.0,23676400,0.843624896186538,1.17755975092704,0.802615352621915,1.17170124470352,40413714.8561122,0.0,1.0
2009-02-05,1.79,1.99,1.28,1.5,32742000,1.04867261400965,1.16584273848001,0.749888796610256,0.878775933527644,55887966.5751057,0.0,1.0
2009-02-06,2.36,2.54,1.85,1.96,27202100,1.38260746875016,1.48806058077348,1.08382365135076,1.14826721980945,46431801.8316741,0.0,1.0
2009-02-09,2.61,3.05,2.55,2.83,25655600,1.5290701243381,1.78684439817288,1.49391908699699,1.65795726125549,43792050.4326026,0.0,1.0
2009-02-10,1.96,2.68,1.75,2.66,39848900,1.14826721980945,1.57007966790272,1.02523858911558,1.55836265545569,68018874.572559,0.0,1.0
2009-02-11,1.88,2.25,1.75,2.04,22947400,1.10139917002131,1.31816390029147,1.02523858911558,1.1951352695976,39169370.355677,0.0,1.0
2009-02-12,1.81,1.86,1.67,1.81,13660900,1.06038962645669,1.08968215757428,0.978370539327443,1.06038962645669,23318060.063095,0.0,1.0
2009-02-13,1.69,1.86,1.67,1.78,10649700,0.990087551774478,1.08968215757428,0.978370539327443,1.04281410778614,18178183.3008033,0.0,1.0
2009-02-17,1.31,1.52,1.3,1.51,21728800,0.767464315280809,0.890492945974679,0.761605809057291,0.884634439751161,37089317.9438382,0.0,1.0
2009-02-18,1.31,1.46,1.24,1.45,17824100,0.767464315280809,0.855341908633573,0.726454771716185,0.849483402410055,30424308.3816302,0.0,1.0
2009-02-19,1.03,1.36,1.03,1.3,20466800,0.603426141022315,0.796756846398397,0.603426141022315,0.761605809057291,34935185.2146896,0.0,1.0
2009-02-20,1.36,1.45,1.0,1.01,32323200,0.796756846398397,0.849483402410055,0.585850622351762,0.59170912857528,55173108.5822628,0.0,1.0
2009-02-23,1.16,1.63,1.13,1.52,16080200,0.679586721928044,0.954936514433373,0.662011203257492,0.890492945974679,27447611.0231816,0.0,1.0
2009-02-24,1.41,1.45,1.13,1.2,21991500,0.826049377515985,0.849483402410055,0.662011203257492,0.703020746822115,37537725.7631309,0.0,1.0
2009-02-25,1.66,1.73,1.21,1.38,24643300,0.972512033103926,1.01352157666855,0.708879253045632,0.808473858845432,42064135.5659488,0.0,1.0
2009-02-26,1.98,2.08,1.66,1.82,35572100,1.15998423225649,1.21856929449167,0.972512033103926,1.06624813268021,60718720.1700051,0.0,1.0
2009-02-27,1.46,1.83,1.45,1.52,21312000,0.855341908633573,1.07210663890373,0.849483402410055,0.890492945974679,36377873.7905029,0.0,1.0
2009-03-02,1.28,1.44,1.26,1.35,10958400,0.749888796610256,0.843624896186538,0.738171784163221,0.790898340174879,18705109.4287653,0.0,1.0
2009-03-03,1.2,1.47,1.19,1.43,12097300,0.703020746822115,0.861200414857091,0.697162240598597,0.83776638996302,20649120.3362355,0.0,1.0
2009-03-04,1.18,1.39,1.15,1.37,18725500,0.69130373437508,0.81433236506895,0.673728215704527,0.802615352621915,31962925.8476005,0.0,1.0
2009-03-05,1.06,1.17,1.05,1.16,10203300,0.621001659692868,0.685445228151562,0.615143153469351,0.679586721928044,17416214.3227589,0.0,1.0
2009-03-06,1.02,1.18,1.02,1.12,10325500,0.597567634798798,0.69130373437508,0.597567634798798,0.656152697033974,17624799.916659,0.0,1.0
2009-03-09,1.08,1.14,1.02,1.04,8974300,0.632718672139904,0.667869709481009,0.597567634798798,0.609284647245833,15318409.9454819,0.0,1.0
2009-03-10,1.34,1.37,1.17,1.23,17314400,0.785039833951362,0.802615352621915,0.685445228151562,0.720596265492668,29554291.3831777,0.0,1.0
2009-03-11,1.25,1.49,1.2,1.47,16943000,0.738171784163221,0.879900766722559,0.708644912796692,0.868090018175947,28690814.8677179,0.01,1.0
2009-03-12,1.68,1.68,1.15,1.25,22994800,0.992102877915368,0.992102877915368,0.679118041430163,0.738171784163221,38938768.2063507,0.0,1.0
2009-03-13,1.56,1.78,1.47,1.76,16612000,0.921238386635699,1.05115662064843,0.868090018175947,1.03934587210181,28130308.4803477,0.0,1.0
2009-03-16,1.76,1.85,1.56,1.65,21871800,1.03934587210181,1.09249424056157,0.921238386635699,0.974386755095451,37037110.5839436,0.0,1.0
2009-03-17,1.74,1.76,1.55,1.76,9973700,1.0275351235552,1.03934587210181,0.915333012362394,1.03934587210181,16889192.0112235,0.0,1.0
2009-03-18,2.02,2.04,1.68,1.73,22823600,1.19288560320776,1.20469635175438,0.992102877915368,1.0216297492819,38648862.7878681,0.0,1.0
2009-03-19,1.8,2.25,1.75,2.22,16912600,1.06296736919504,1.3287092114938,1.03344049782851,1.31099308867388,28639336.3354639,0.0,1.0
2009-03-20,1.76,1.94,1.61,1.87,21404400,1.03934587210181,1.14564260902132,0.950765258002228,1.10430498910818,36245628.1505391,0.0,1.0
2009-03-23,2.09,2.12,1.88,2.01,15868500,1.2342232231209,1.25193934594082,1.11021036338148,1.18698022893446,26871285.824729,0.0,1.0
2009-03-24,1.76,2.0,1.74,1.93,21329300,1.03934587210181,1.18107485466115,1.0275351235552,1.13973723474801,36118455.8553986,0.0,1.0
2009-03-25,1.62,1.85,1.52,1.76,21833400,0.956670632275534,1.09249424056157,0.897616889542476,1.03934587210181,36972085.0695174,0.0,1.0
2009-03-26,1.59,1.73,1.56,1.71,16816500,0.938954509455617,1.0216297492819,0.921238386635699,1.00981900073529,28476603.2121217,0.0,1.0
2009-03-27,1.68,1.71,1.52,1.54,12577100,0.992102877915368,1.00981900073529,0.897616889542476,0.909427638089088,21297718.6845762,0.0,1.0
2009-03-30,1.44,1.57,1.44,1.52,10862000,0.85037389535603,0.927143760909005,0.85037389535603,0.897616889542476,18393415.044157,0.0,1.0
2009-03-31,1.66,1.66,1.47,1.57,13369100,0.980292129368757,0.980292129368757,0.868090018175947,0.927143760909005,22638869.9196133,0.0,1.0
2009-04-01,1.9,1.95,1.55,1.64,29635100,1.1220211119281,1.15154798329462,0.915333012362394,0.968481380822145,50183271.4210178,0.0,1.0
2009-04-02,1.96,2.25,1.88,2.18,26127500,1.15745335756793,1.3287092114938,1.11021036338148,1.28737159158066,44243597.0876645,0.0,1.0
2009-04-03,2.01,2.04,1.82,1.93,14839000,1.18698022893446,1.20469635175438,1.07477811774165,1.13973723474801,25127958.5564579,0.0,1.0
2009-04-06,1.94,2.04,1.88,1.96,9107200,1.14564260902132,1.20469635175438,1.11021036338148,1.15745335756793,15421884.5047088,0.0,1.0
2009-04-07,1.75,1.86,1.75,1.82,11875200,1.03344049782851,1.09839961483487,1.03344049782851,1.07477811774165,20109140.3362523,0.0,1.0
2009-04-08,1.71,1.84,1.65,1.8,7346900,1.00981900073529,1.08658886628826,0.974386755095451,1.06296736919504,12441040.4150172,0.0,1.0
2009-04-09,2.15,2.15,1.86,1.99,21075800,1.26965546876074,1.26965546876074,1.09839961483487,1.17516948038785,35689185.8578203,0.0,1.0
2009-04-13,2.86,3.01,2.02,2.08,45029900,1.68893704216545,1.77751765626504,1.19288560320776,1.2283178488476,76252406.5638819,0.0,1.0
2009-04-14,2.59,3.5,2.58,3.25,48717700,1.52949193678619,2.06688099565702,1.52358656251289,1.91924663882437,82497226.6706619,0.0,1.0
2009-04-15,3.06,3.1,2.37,2.68,23422800,1.80704452763156,1.83066602472479,1.39957370277347,1.58264030524595,39663531.7525577,0.0,1.0
2009-04-16,3.31,3.485,3.1,3.35,32644400,1.95467888446421,2.05802293424706,1.83066602472479,1.97830038155743,55279138.1023272,0.0,1.0
2009-04-17,3.89,4.0,3.22,3.4,43864600,2.29719059231594,2.36214970932231,1.90153051600446,2.00782725292396,74279119.2732398,0.0,1.0
2009-04-20,3.11,3.68,3.11,3.5,28224100,1.83657139899809,2.17317773257652,1.83657139899809,2.06688099565702,47793922.4404154,0.0,1.0
2009-04-21,3.45,3.5,2.3,2.4,38118400,2.03735412429049,2.06688099565702,1.35823608286033,1.41728982559338,64548660.6535807,0.0,1.0
2009-04-22,3.35,3.97,3.19,3.32,39821500,1.97830038155743,2.34443358650239,1.88381439318454,1.96058425873751,67432643.8207419,0.0,1.0
2009-04-23,3.47,3.74,3.265,3.6,19636800,2.0491648728371,2.20860997821636,1.92810470023433,2.12593473839008,33252422.4396154,0.0,1.0
2009-04-24,3.24,3.61,3.21,3.6,29974000,1.91334126455107,2.13184011266338,1.89562514173115,2.12593473839008,50757155.4532831,0.0,1.0
2009-04-27,2.97,3.36,2.96,3.08,24611700,1.75389615917181,1.98420575583074,1.74799078489851,1.81885527617818,41676782.6406076,0.0,1.0
2009-04-28,2.78,2.96,2.73,2.87,24553500,1.641694047979,1.74799078489851,1.61216717661247,1.69484241643875,41578228.3453056,0.0,1.0
2009-04-29,2.94,3.0,2.85,2.9,23394800,1.73618003635189,1.77161228199173,1.68303166789214,1.71255853925867,39616117.3149554,0.0,1.0
2009-04-30,2.79,3.15,2.76,3.12,18894000,1.64759942225231,1.86019289609132,1.62988329943239,1.8424767732714,31994585.1449367,0.0,1.0
2009-05-01,2.69,2.88,2.63,2.83,13411600,1.58854567951925,1.70074779071206,1.55311343387942,1.67122091934553,22710838.2624025,0.0,1.0
2009-05-04,2.92,3.01,2.66,2.77,31666600,1.72436928780528,1.77751765626504,1.57082955669933,1.6357886737057,53623358.2063435,0.0,1.0
2009-05-05,3.0,3.2,2.81,2.93,28878500,1.77161228199173,1.88971976745784,1.65941017079892,1.73027466207859,48902065.5820924,0.0,1.0
2009-05-06,3.45,3.66,3.08,3.15,44015900,2.03735412429049,2.16136698402991,1.81885527617818,1.86019289609132,74535326.5735693,0.0,1.0
2009-05-07,3.89,4.25,3.46,4.17,64928100,2.29719059231594,2.50978406615495,2.04325949856379,2.4625410719685,109947476.645971,0.0,1.0
2009-05-08,5.2,5.69,4.55,4.6,90459900,3.070794622119,3.36015796151098,2.68694529435412,2.71647216572065,153182331.573645,0.0,1.0
2009-05-11,5.71,6.18,5.26,5.58,78293900,3.37196871005759,3.64952130090296,3.10622686775883,3.29519884450462,132580758.435438,0.0,1.0
2009-05-12,5.18,6.05,4.76,5.89,59996700,3.05898387357239,3.57275143534999,2.81095815409354,3.4782654469771,101596778.160539,0.0,1.0
2009-05-13,4.41,4.94,4.36,4.77,36894700,2.60427005452784,2.91725489101305,2.57474318316131,2.81686352836685,62476480.3930823,0.0,1.0
2009-05-14,4.72,4.89,4.25,4.25,31957600,2.78733665700032,2.88772801964652,2.50978406615495,2.50978406615495,54116129.6828533,0.0,1.0
2009-05-15,4.63,4.99,4.52,4.76,22015600,2.73418828854057,2.94678176237958,2.66922917153421,2.81095815409354,37280617.5884867,0.0,1.0
2009-05-18,4.99,5.13,4.81,4.9,26375500,2.94678176237958,3.02945700220586,2.84048502546007,2.89363339391983,44663553.5349993,0.0,1.0
2009-05-19,4.61,5.1,4.61,4.95,24771800,2.72237753999396,3.01174087938594,2.72237753999396,2.92316026528635,41947891.6213265,0.0,1.0
2009-05-20,4.82,4.93,4.6,4.89,24575900,2.84639039973338,2.91134951673974,2.71647216572065,2.88772801964652,41616159.8953874,0.0,1.0
2009-05-21,4.3,4.45,4.12,4.35,34975100,2.53931093752148,2.62789155162107,2.43301420060198,2.56883780888801,59225882.0208889,0.0,1.0
2009-05-22,4.24,4.41,4.125,4.39,15979000,2.50387869188164,2.60427005452784,2.43596688773863,2.59245930598123,27058403.515981,0.0,1.0
2009-05-26,4.25,4.33,4.08,4.15,20747700,2.50978406615495,2.5570270603414,2.40939270350875,2.45073032342189,35133590.2514874,0.0,1.0
2009-05-27,4.03,4.32,3.96,4.32,23830100,2.37986583214222,2.55112168606809,2.33852821222908,2.55112168606809,40353242.4823943,0.0,1.0
2009-05-28,4.03,4.11,3.8,4.06,18697400,2.37986583214222,2.42710882632867,2.24404222385619,2.39758195496214,31661668.0580576,0.0,1.0
2009-05-29,3.92,4.12,3.9171,4.12,24793300,2.31490671513586,2.43301420060198,2.3131941565966,2.43301420060198,41984299.135914,0.0,1.0
2009-06-01,4.04,4.13,3.96,4.1,21203600,2.38577120641553,2.43891957487528,2.33852821222908,2.42120345205536,35905598.8980195,0.0,1.0
2009-06-02,4.15,4.29,3.81,3.93,35760100,2.45073032342189,2.53340556324817,2.2499475981295,2.32081208940917,60555179.6465255,0.0,1.0
2009-06-03,3.96,4.34,3.88,4.13,35610500,2.33852821222908,2.5629324346147,2.29128521804264,2.43891957487528,60301851.0799074,0.0,1.0
2009-06-04,4.05,4.14,3.8,3.89,107648400,2.39167658068883,2.44482494914859,2.24404222385619,2.29719059231594,182288869.45677,0.0,1.0
2009-06-05,4.08,4.21,3.98,4.21,34922400,2.40939270350875,2.48616256906173,2.35033896077569,2.48616256906173,59136641.2758303,0.0,1.0
2009-06-08,4.14,4.17,3.96,4.0,23374600,2.44482494914859,2.4625410719685,2.33852821222908,2.36214970932231,39581911.1849707,0.0,1.0
2009-06-09,4.13,4.2,4.07,4.17,19968300,2.43891957487528,2.48025719478842,2.40348732923545,2.4625410719685,33813775.5133714,0.0,1.0
2009-06-10,4.03,4.15,3.94,4.15,18882700,2.38577120641553,2.45681154010532,2.33249095614818,2.45681154010532,31896302.8790725,0.01,1.0
2009-06-11,4.13,4.41,4.07,4.12,44578300,2.44497148449036,2.61073226309987,2.40945131764546,2.43905145668287,75300828.7286329,0.0,1.0
2009-06-12,4.15,4.26,4.11,4.11,24840800,2.45681154010532,2.52193184598763,2.43313142887539,2.43313142887539,41960613.713,0.0,1.0
2009-06-15,4.52,4.77,4.4,4.69,85743300,2.67585256898218,2.82385326416925,2.60481223529239,2.77649304170939,144835975.080427,0.0,1.0
2009-06-16,4.3,4.68,4.22,4.66,43247100,2.54561195721756,2.7705730139019,2.4982517347577,2.75873295828694,73052190.6423096,0.0,1.0
2009-06-17,4.1,4.34,3.93,4.31,40879500,2.42721140106791,2.56929206844749,2.3265709283407,2.55153198502504,69052885.1035628,0.0,1.0
2009-06-18,4.33,4.39,4.11,4.13,26685400,2.56337204064001,2.59889220748491,2.43313142887539,2.44497148449036,45076477.4555123,0.0,1.0
2009-06-19,4.54,4.54,4.35,4.42,41458600,2.68769262459715,2.68769262459715,2.57521209625498,2.61665229090735,70031089.9681886,0.0,1.0
2009-06-22,4.11,4.52,4.07,4.42,29527800,2.43313142887539,2.67585256898218,2.40945131764546,2.61665229090735,49877806.2540144,0.0,1.0
2009-06-23,4.16,4.27,4.11,4.25,28483500,2.4627315679128,2.52785187379511,2.43313142887539,2.51601181818015,48113794.2696788,0.0,1.0
2009-06-24,4.37,4.48,4.19,4.25,34265300,2.58705215186994,2.65217245775225,2.48049165133525,2.51601181818015,57880302.4483937,0.0,1.0
2009-06-25,4.41,4.41,4.22,4.25,16145900,2.61073226309987,2.61073226309987,2.4982517347577,2.51601181818015,27273351.6210721,0.0,1.0
2009-06-26,4.36,4.44,4.3,4.36,12915500,2.58113212406246,2.62849234652232,2.54561195721756,2.58113212406246,21816620.4957268,0.0,1.0
2009-06-29,4.33,4.42,4.25,4.38,12576700,2.56337204064001,2.61665229090735,2.51601181818015,2.59297217967742,21244325.8866175,0.0,1.0
2009-06-30,4.18,4.37,4.1,4.33,25420900,2.47457162352777,2.58705215186994,2.42721140106791,2.56337204064001,42940507.7588806,0.0,1.0
2009-07-01,4.15,4.23,4.11,4.2,14798600,2.45681154010532,2.50417176256518,2.43313142887539,2.48641167914273,24997517.7165471,0.0,1.0
2009-07-02,4.0,4.16,3.96,4.07,16115700,2.36801112299308,2.4627315679128,2.34433101176315,2.40945131764546,27222338.3471786,0.0,1.0
2009-07-06,3.91,4.04,3.82,3.92,22899400,2.31473087272574,2.39169123422301,2.26145062245839,2.32065090053322,38681237.2250278,0.0,1.0
2009-07-07,3.75,3.93,3.75,3.92,21310100,2.22001042780601,2.3265709283407,2.22001042780601,2.32065090053322,35996621.4568533,0.0,1.0
2009-07-08,3.4,3.8,3.26,3.79,43876900,2.01280945454412,2.24961056684343,1.92992906523936,2.24369053903594,74116036.9965512,0.0,1.0
2009-07-09,3.67,3.81,3.57,3.77,41920800,2.17265020534615,2.25553059465091,2.11344992727132,2.23185048342098,70811829.5441343,0.0,1.0
2009-07-10,3.87,3.91,3.74,3.82,28481000,2.29105076149581,2.31473087272574,2.21409039999853,2.26145062245839,48109571.3165418,0.0,1.0
2009-07-13,4.13,4.15,3.97,4.12,30349400,2.44497148449036,2.45681154010532,2.35025103957063,2.43905145668287,51265637.5729171,0.0,1.0
2009-07-14,4.09,4.2,4.02,4.18,20071500,2.42129137326043,2.48641167914273,2.37985117860805,2.47457162352777,33904401.5547196,0.0,1.0
2009-07-15,4.18,4.21,4.08,4.145,27292300,2.47457162352777,2.49233170695022,2.41537134545294,2.45385152620158,46101641.5590202,0.0,1.0
2009-07-16,4.12,4.15,4.02,4.14,17749900,2.43905145668287,2.45681154010532,2.37985117860805,2.45089151229784,29982798.3536915,0.0,1.0
2009-07-17,3.93,4.1,3.84,4.08,23676700,2.3265709283407,2.42721140106791,2.27329067807336,2.41537134545294,39994237.8143453,0.0,1.0
2009-07-20,3.88,3.93,3.8,3.89,16629600,2.29697078930329,2.3265709283407,2.24961056684343,2.30289081711077,28090408.5939947,0.0,1.0
2009-07-21,3.71,3.81,3.64,3.79,24465100,2.19633031657608,2.25553059465091,2.1548901219237,2.24369053903594,41325988.3155904,0.0,1.0
2009-07-22,3.92,3.97,3.58,3.64,27684400,2.32065090053322,2.35025103957063,2.11936995507881,2.1548901219237,46763969.5290078,0.0,1.0
2009-07-23,3.73,3.88,3.62,3.77,59141700,2.20817037219105,2.29697078930329,2.14305006630874,2.23185048342098,99901051.0140627,0.0,1.0
2009-07-24,3.67,3.73,3.63,3.66,17771300,2.17265020534615,2.20817037219105,2.14897009411622,2.16673017753867,30018946.8325431,0.0,1.0
2009-07-27,3.92,3.95,3.67,3.72,26461300,2.32065090053322,2.33841098395567,2.17265020534615,2.20225034438357,44697931.9363228,0.0,1.0
2009-07-28,4.01,4.03,3.81,3.89,26829300,2.37393115080056,2.38577120641553,2.25553059465091,2.30289081711077,45319550.6380709,0.0,1.0
2009-07-29,3.89,4.0,3.84,4.0,21106600,2.30289081711077,2.36801112299308,2.27329067807336,2.36801112299308,35652873.0715116,0.0,1.0
2009-07-30,4.14,4.19,3.93,3.96,33249100,2.45089151229784,2.48049165133525,2.3265709283407,2.34433101176315,56163756.4573165,0.0,1.0
2009-07-31,4.09,4.19,4.01,4.06,33938800,2.42129137326043,2.48049165133525,2.37393115080056,2.40353128983798,57328784.7687177,0.0,1.0
2009-08-03,4.17,4.2,4.1,4.16,22078600,2.46865159572029,2.48641167914273,2.42721140106791,2.4627315679128,37294757.2511288,0.0,1.0
2009-08-04,4.41,4.42,4.05,4.1,34714300,2.61073226309987,2.61665229090735,2.39761126203049,2.42721140106791,58638744.8317766,0.0,1.0
2009-08-05,4.53,4.7,4.44,4.49,30993000,2.68177259678966,2.78241306951687,2.62849234652232,2.65809248555973,52352794.6284746,0.0,1.0
2009-08-06,4.39,4.71,4.37,4.69,30559500,2.59889220748491,2.78833309732435,2.58705215186994,2.77649304170939,51620534.5545402,0.0,1.0
2009-08-07,4.68,4.97,4.5,4.57,37976400,2.7705730139019,2.9422538203189,2.66401251336722,2.7054527080196,64149023.0028975,0.0,1.0
2009-08-10,4.77,4.85,4.62,4.66,20347000,2.82385326416925,2.87121348662911,2.73505284705701,2.75873295828694,34369770.9904033,0.0,1.0
2009-08-11,4.42,4.75,4.36,4.75,26886500,2.61665229090735,2.81201320855428,2.58113212406246,2.81201320855428,45416171.8058427,0.0,1.0
2009-08-12,4.47,4.52,4.3,4.36,17811500,2.64625242994477,2.67585256898218,2.54561195721756,2.58113212406246,30086851.918984,0.0,1.0
2009-08-13,4.65,4.75,4.46,4.6,22691100,2.75281293047946,2.81201320855428,2.64033240213729,2.72321279144204,38329380.7696633,0.0,1.0
2009-08-14,4.59,4.67,4.46,4.65,16481600,2.71729276363456,2.76465298609442,2.64033240213729,2.75281293047946,27840409.7682917,0.0,1.0
2009-08-17,4.2,4.37,4.2,4.29,21043900,2.48641167914273,2.58705215186994,2.48641167914273,2.53969192941008,35546961.4068388,0.0,1.0
2009-08-18,4.34,4.41,4.29,4.31,14817600,2.56929206844749,2.61073226309987,2.53969192941008,2.55153198502504,25029612.1603873,0.0,1.0
2009-08-19,4.36,4.49,4.21,4.21,19246200,2.58113212406246,2.65809248555973,2.49233170695022,2.49233170695022,32510320.2651742,0.0,1.0
2009-08-20,4.52,4.55,4.39,4.4,20684500,2.67585256898218,2.69361265240463,2.59889220748491,2.60481223529239,34939869.6638816,0.0,1.0
2009-08-21,4.62,4.7,4.55,4.59,26483000,2.73505284705701,2.78241306951687,2.69361265240463,2.71729276363456,44734587.1695508,0.0,1.0
2009-08-24,4.41,4.73,4.36,4.71,27575600,2.61073226309987,2.80017315293932,2.58113212406246,2.78833309732435,46580186.608491,0.0,1.0
2009-08-25,4.43,4.58,4.4,4.5,13497700,2.62257231871484,2.71137273582708,2.60481223529239,2.66401251336722,22800061.8222424,0.0,1.0
2009-08-26,4.41,4.53,4.34,4.4,12137400,2.61073226309987,2.68177259678966,2.56929206844749,2.60481223529239,20502268.5614057,0.0,1.0
2009-08-27,4.41,4.43,4.24,4.39,16497200,2.61073226309987,2.62257231871484,2.51009179037267,2.59889220748491,27866760.9958658,0.0,1.0
2009-08-28,4.49,4.59,4.42,4.47,17315600,2.65809248555973,2.71729276363456,2.61665229090735,2.64625242994477,29249186.9347535,0.0,1.0
2009-08-31,4.56,4.62,4.31,4.37,14390900,2.69953268021211,2.73505284705701,2.55153198502504,2.58705215186994,24308838.5189854,0.0,1.0
2009-09-01,4.25,4.63,4.25,4.48,20475500,2.51601181818015,2.74097287486449,2.51601181818015,2.65217245775225,34586830.7816387,0.0,1.0
2009-09-02,3.93,4.21,3.87,4.2,35129700,2.3265709283407,2.49233170695022,2.29105076149581,2.48641167914273,59340430.7249999,0.0,1.0
2009-09-03,4.07,4.11,3.98,4.049,18162300,2.40945131764546,2.43313142887539,2.35617106737812,2.39701925924975,30679416.7031505,0.0,1.0
2009-09-04,4.11,4.11,4.03,4.09,16939300,2.43313142887539,2.43313142887539,2.38577120641553,2.42129137326043,28613548.0285909,0.0,1.0
2009-09-08,4.08,4.2,4.05,4.18,14167000,2.41537134545294,2.48641167914273,2.39761126203049,2.47457162352777,23930630.8360468,0.0,1.0
2009-09-09,4.07,4.08,3.97,4.04,18194400,2.41537134545294,2.42130591878329,2.35602561214943,2.39756762546189,30658311.8738264,0.01,1.0
2009-09-10,4.09,4.1,4.01,4.08,19632000,2.42724049211364,2.433175065444,2.37976390547083,2.42130591878329,33080726.9658225,0.0,1.0
2009-09-11,4.05,4.13,4.03,4.11,29787600,2.40350219879224,2.45097878543505,2.39163305213154,2.43910963877435,50193330.4078613,0.0,1.0
2009-09-14,4.09,4.09,3.96,4.01,17468900,2.42724049211364,2.42724049211364,2.35009103881908,2.37976390547083,29435814.5524275,0.0,1.0
2009-09-15,4.35,4.45,4.05,4.08,38916600,2.58153939870278,2.64088513200629,2.40350219879224,2.42130591878329,65576070.6519012,0.0,1.0
2009-09-16,4.54,4.77,4.32,4.37,53049400,2.69429629197945,2.83079147857753,2.56373567871172,2.59340854536348,89390419.5752191,0.0,1.0
2009-09-17,4.51,4.745,4.48,4.52,35582700,2.6764925719884,2.81595504525165,2.65868885199734,2.68242714531875,59958312.1132217,0.0,1.0
2009-09-18,4.35,4.45,4.2,4.32,109976900,2.58153939870278,2.64088513200629,2.49252079874751,2.56373567871172,185315597.058249,0.0,1.0
2009-09-21,4.41,4.57,4.23,4.28,44686300,2.61714683868488,2.7121000119705,2.51032451873856,2.53999738539032,75298252.3132046,0.0,1.0
2009-09-22,4.49,4.58,4.43,4.53,29420200,2.66462342532769,2.71803458530085,2.62901598534559,2.6883617186491,49574246.3060254,0.0,1.0
2009-09-23,4.37,4.53,4.37,4.53,19651000,2.59340854536348,2.6883617186491,2.59340854536348,2.6883617186491,33112742.7468101,0.0,1.0
2009-09-24,4.18,4.41,4.15,4.4,25510900,2.48065165208681,2.61714683868488,2.46284793209575,2.61121226535453,42986915.1157497,0.0,1.0
2009-09-25,4.13,4.24,4.05,4.14,23517200,2.45097878543505,2.51625909206891,2.40350219879224,2.4569133587654,39627448.6654767,0.0,1.0
2009-09-28,4.2,4.2,4.07,4.15,24210000,2.49252079874751,2.49252079874751,2.41537134545294,2.46284793209575,40794845.1427547,0.0,1.0
2009-09-29,4.4,4.49,4.34,4.37,42160400,2.61121226535453,2.66462342532769,2.57560482537242,2.59340854536348,71042006.9870549,0.0,1.0
2009-09-30,4.71,4.85,4.45,4.54,89526000,2.79518403859542,2.87826806522034,2.64088513200629,2.69429629197945,150854989.931857,0.0,1.0
2009-10-01,4.47,4.73,4.39,4.69,37664800,2.65275427866699,2.80705318525612,2.60527769202418,2.78331489193472,63466736.1971429,0.0,1.0
2009-10-02,4.45,4.54,4.225,4.31,26164300,2.64088513200629,2.69429629197945,2.50735723207339,2.55780110538137,44087920.9735059,0.0,1.0
2009-10-05,4.63,4.66,4.52,4.63,24044500,2.74770745195261,2.76551117194366,2.68242714531875,2.74770745195261,40515970.8399408,0.0,1.0
2009-10-06,4.51,4.75,4.42,4.72,33336700,2.6764925719884,2.81892233191682,2.62308141201523,2.80111861192577,56173709.792254,0.0,1.0
2009-10-07,4.58,4.61,4.47,4.47,22820800,2.71803458530085,2.73583830529191,2.65275427866699,2.65275427866699,38453986.0402222,0.0,1.0
2009-10-08,4.58,4.61,4.48,4.6,18766600,2.71803458530085,2.73583830529191,2.65868885199734,2.72990373196156,31622492.3938878,0.0,1.0
2009-10-09,4.55,4.57,4.48,4.52,15211900,2.7002308653098,2.7121000119705,2.65868885199734,2.68242714531875,25632676.779309,0.0,1.0
2009-10-12,4.58,4.67,4.5,4.57,15247100,2.71803458530085,2.77144574527401,2.67055799865804,2.7121000119705,25691990.2261915,0.0,1.0
2009-10-13,4.53,4.62,4.52,4.57,18774400,2.6883617186491,2.74177287862226,2.68242714531875,2.7121000119705,31635635.7145037,0.0,1.0
2009-10-14,4.68,4.68,4.56,4.65,18386500,2.77738031860437,2.77738031860437,2.70616543864015,2.75957659861331,30982008.2700231,0.0,1.0
2009-10-15,4.77,4.77,4.58,4.66,23720200,2.83079147857753,2.83079147857753,2.71803458530085,2.76551117194366,39969512.0097138,0.0,1.0
2009-10-16,4.58,4.67,4.56,4.65,15715700,2.71803458530085,2.77144574527401,2.70616543864015,2.75957659861331,26481600.4878146,0.0,1.0
2009-10-19,4.41,4.62,4.39,4.59,19015500,2.61714683868488,2.74177287862226,2.60527769202418,2.7239691586312,32041899.1248267,0.0,1.0
2009-10-20,4.37,4.49,4.32,4.42,16005900,2.59340854536348,2.66462342532769,2.56373567871172,2.62308141201523,26970599.4163742,0.0,1.0
2009-10-21,4.31,4.47,4.3,4.35,17893000,2.55780110538137,2.65275427866699,2.55186653205102,2.58153939870278,30150440.4848951,0.0,1.0
2009-10-22,4.42,4.42,4.18,4.251,27788600,2.62308141201523,2.62308141201523,2.48065165208681,2.5227871227323,46824933.2397339,0.0,1.0
2009-10-23,4.2,4.43,4.15,4.41,19394300,2.49252079874751,2.62901598534559,2.46284793209575,2.61714683868488,32680192.6952552,0.0,1.0
2009-10-26,4.09,4.25,4.05,4.22,21155000,2.42724049211364,2.52219366539926,2.40350219879224,2.50438994540821,35647044.5681528,0.0,1.0
2009-10-27,4.04,4.17,3.95,4.11,32866900,2.39756762546189,2.47471707875645,2.34415646548873,2.43910963877435,55382077.4813055,0.0,1.0
2009-10-28,3.81,4.08,3.8,4.03,29543600,2.26107243886381,2.42130591878329,2.25513786553346,2.39163305213154,49782180.378335,0.0,1.0
2009-10-29,4.07,4.09,3.83,3.96,24758000,2.41537134545294,2.42724049211364,2.27294158552451,2.35009103881908,41718247.6680844,0.0,1.0
2009-10-30,3.81,4.03,3.68,4.02,29790100,2.26107243886381,2.39163305213154,2.18392298556925,2.38569847880119,50197543.0106228,0.0,1.0
2009-11-02,3.61,3.93,3.53,3.91,27857900,2.14238097225679,2.33228731882803,2.09490438561398,2.32041817216732,46941706.5882836,0.0,1.0
2009-11-03,3.82,3.86,3.5,3.53,28656700,2.26700701219416,2.29074530551557,2.07710066562292,2.09490438561398,48287717.422651,0.0,1.0
2009-11-04,3.69,3.99,3.66,3.92,26107600,2.1898575588996,2.36789475881013,2.17205383890854,2.32635274549767,43992379.1428741,0.0,1.0
2009-11-05,3.7699,3.82,3.67,3.75,25912700,2.2372747998091,2.26700701219416,2.17798841223889,2.2254649988817,43663964.6315846,0.0,1.0
2009-11-06,3.87,3.9,3.68,3.7,27848200,2.29667987884592,2.31448359883697,2.18392298556925,2.19579213222995,46925361.6895689,0.0,1.0
2009-11-09,3.94,3.99,3.86,3.93,22444800,2.33822189215838,2.36789475881013,2.29074530551557,2.33228731882803,37820410.5848864,0.0,1.0
2009-11-10,3.8,3.93,3.76,3.92,15412500,2.25513786553346,2.33228731882803,2.23139957221205,2.32635274549767,25970696.024895,0.0,1.0
2009-11-11,3.86,3.93,3.82,3.87,11240400,2.29074530551557,2.33228731882803,2.26700701219416,2.29667987884592,18940536.0323263,0.0,1.0
2009-11-12,3.75,3.9,3.75,3.85,14379400,2.2254649988817,2.31448359883697,2.2254649988817,2.28481073218522,24229880.0597162,0.0,1.0
2009-11-13,3.8,3.85,3.725,3.82,15589600,2.25513786553346,2.28481073218522,2.21062856555583,2.26700701219416,26269116.8045225,0.0,1.0
2009-11-16,3.78,3.88,3.7,3.82,26799800,2.24326871887276,2.30261445217627,2.19579213222995,2.26700701219416,45158764.5954894,0.0,1.0
2009-11-17,3.81,3.82,3.69,3.75,24766100,2.26107243886381,2.26700701219416,2.1898575588996,2.2254649988817,41731896.5010318,0.0,1.0
2009-11-18,3.92,3.99,3.76,3.8,30491600,2.32635274549767,2.36789475881013,2.23139957221205,2.25513786553346,51379599.3455111,0.0,1.0
2009-11-19,3.83,3.9,3.76,3.86,22501000,2.27294158552451,2.31448359883697,2.23139957221205,2.29074530551557,37915109.894966,0.0,1.0
2009-11-20,3.78,3.86,3.74,3.82,18678800,2.24326871887276,2.29074530551557,2.21953042555135,2.26700701219416,31474545.7849024,0.0,1.0
2009-11-23,3.8,3.88,3.78,3.85,19312700,2.25513786553346,2.30261445217627,2.24326871887276,2.28481073218522,32542693.3411185,0.0,1.0
2009-11-24,3.76,3.82,3.71,3.82,15119900,2.23139957221205,2.26700701219416,2.2017267055603,2.26700701219416,25477652.9976844,0.0,1.0
2009-11-25,3.72,3.83,3.71,3.83,10565800,2.20766127889065,2.27294158552451,2.2017267055603,2.27294158552451,17803807.3031523,0.0,1.0
2009-11-27,3.59,3.68,3.59,3.611,8150400,2.13051182559608,2.18392298556925,2.13051182559608,2.14297442958982,13733759.0190627,0.0,1.0
2009-11-30,3.82,3.83,3.6,3.62,27762000,2.26700701219416,2.27294158552451,2.13644639892644,2.14831554558714,46780111.146351,0.0,1.0
2009-12-01,3.82,3.89,3.73,3.88,22746200,2.26700701219416,2.30854902550662,2.213595852221,2.30261445217627,38328281.9738178,0.0,1.0
2009-12-02,3.87,3.89,3.78,3.83,20224700,2.29667987884592,2.30854902550662,2.24326871887276,2.27294158552451,34079450.8285284,0.0,1.0
2009-12-03,3.68,3.9125,3.67,3.9,26952600,2.18392298556925,2.32190181549991,2.17798841223889,2.31448359883697,45416238.8762747,0.0,1.0
2009-12-04,3.69,3.8,3.65,3.78,24144300,2.1898575588996,2.25513786553346,2.16611926557819,2.24326871887276,40684137.9421814,0.0,1.0
2009-12-07,3.68,3.76,3.66,3.7,21730200,2.18392298556925,2.23139957221205,2.17205383890854,2.19579213222995,36616280.2115278,0.0,1.0
2009-12-08,3.79,3.81,3.65,3.67,21075200,2.24920329220311,2.26107243886381,2.16611926557819,2.17798841223889,35512578.2880043,0.0,1.0
2009-12-09,3.73,3.82,3.721,3.79,19767800,2.213595852221,2.26700701219416,2.20825473622368,2.24920329220311,33309555.5478293,0.0,1.0
2009-12-10,3.72,3.8,3.7,3.78,10134600,2.20766127889065,2.25513786553346,2.19579213222995,2.24326871887276,17077217.5788419,0.0,1.0
2009-12-11,3.73,3.76,3.68,3.73,9132500,2.213595852221,2.23139957221205,2.18392298556925,2.213595852221,15388637.8879062,0.0,1.0
2009-12-14,3.89,3.9,3.74,3.78,14036100,2.30854902550662,2.31448359883697,2.21953042555135,2.24326871887276,23651405.4485015,0.0,1.0
2009-12-15,3.73,3.915,3.69,3.83,20517100,2.213595852221,2.3233854588325,2.1898575588996,2.27294158552451,34572156.8475181,0.0,1.0
2009-12-16,3.62,3.76,3.61,3.73,16600100,2.15425011891749,2.23756365942811,2.14829915173816,2.21971075789012,27894793.4004044,0.01,1.0
2009-12-17,3.68,3.79,3.6,3.61,14433200,2.18995592199347,2.2554165609661,2.14234818455883,2.14829915173816,24253536.5513893,0.0,1.0
2009-12-18,3.72,3.7601,3.63,3.69,19867400,2.21375979071079,2.2376231690999,2.16020108609682,2.1959068891728,33385161.438979,0.0,1.0
2009-12-21,3.74,3.75,3.68,3.73,1993071,2.22566172506945,2.23161269224878,2.18995592199347,2.21971075789012,3349154.7507146,0.0,1.0
2009-12-22,3.73,3.74,3.71,3.73,922047,2.21971075789012,2.22566172506945,2.20780882353146,2.21971075789012,1549406.96564856,0.0,1.0
2009-12-23,3.68,3.75,3.67,3.72,9401100,2.18995592199347,2.23161269224878,2.18400495481414,2.21375979071079,15797600.1491884,0.0,1.0
2009-12-24,3.72,3.72,3.69,3.7,2183900,2.21375979071079,2.21375979071079,2.1959068891728,2.20185785635213,3669823.63402288,0.0,1.0
2009-12-28,3.7,3.77,3.66,3.72,7041100,2.20185785635213,2.24351462660744,2.17805398763481,2.21375979071079,11831858.2304677,0.0,1.0
2009-12-29,3.69,3.71,3.65,3.7,6456400,2.1959068891728,2.20780882353146,2.17210302045548,2.20185785635213,10849328.8661135,0.0,1.0
2009-12-30,3.68,3.69,3.64,3.69,6394800,2.18995592199347,2.1959068891728,2.16615205327615,2.1959068891728,10745816.2804384,0.0,1.0
2009-12-31,3.65,3.68,3.63,3.67,10417400,2.17210302045548,2.18995592199347,2.16020108609682,2.18400495481414,17505389.7729154,0.0,1.0
2010-01-04,3.68,3.74,3.65,3.71,10462800,2.18995592199347,2.22566172506945,2.17210302045548,2.20780882353146,17581679.8928772,0.0,1.0
2010-01-05,3.76,3.77,3.65,3.68,21226600,2.23756365942811,2.24351462660744,2.17210302045548,2.18995592199347,35669159.9203032,0.0,1.0
2010-01-06,3.86,3.89,3.72,3.75,18761000,2.29707333122141,2.3149262327594,2.21375979071079,2.23161269224878,31525967.854711,0.0,1.0
2010-01-07,4.29,4.35,3.83,3.85,66130600,2.5529649199326,2.58867072300858,2.27922042968342,2.29112236404208,111125801.919554,0.0,1.0
2010-01-08,4.22,4.37,4.13,4.23,29869600,2.51130814967729,2.60057265736724,2.45774944506332,2.51725911685662,50192849.4980585,0.0,1.0
2010-01-11,4.33,4.44,4.21,4.31,28307500,2.57676878864992,2.64222942762256,2.50535718249796,2.56486685429126,47567898.0356714,0.0,1.0
2010-01-12,4.21,4.42,4.15,4.26,25239200,2.50535718249796,2.63032749326389,2.46965137942198,2.53511201839461,42411929.4215992,0.0,1.0
2010-01-13,4.31,4.34,4.08,4.21,26868200,2.56486685429126,2.58271975582925,2.42799460916667,2.50535718249796,45149299.5849873,0.0,1.0
2010-01-14,4.41,4.45,4.27,4.31,24295600,2.62437652608457,2.64818039480189,2.54106298557394,2.56486685429126,40826304.813758,0.0,1.0
2010-01-15,4.28,4.41,4.22,4.4,17671600,2.54701395275327,2.62437652608457,2.51130814967729,2.61842555890524,29695341.0554507,0.0,1.0
2010-01-19,4.3,4.36,4.21,4.27,15203200,2.55891588711193,2.59462169018791,2.50535718249796,2.54106298557394,25547443.8723278,0.0,1.0
2010-01-20,4.29,4.41,4.23,4.25,20893700,2.5529649199326,2.62437652608457,2.51725911685662,2.52916105121528,35109755.0538871,0.0,1.0
2010-01-21,4.53,4.75,4.37,4.38,63969900,2.69578813223653,2.82670941018179,2.60057265736724,2.60652362454657,107494963.545071,0.0,1.0
2010-01-22,4.69,4.87,4.25,4.42,61227600,2.79100360710581,2.89812101633375,2.52916105121528,2.63032749326389,102886805.0435,0.0,1.0
2010-01-25,4.8,4.94,4.65,4.77,34705900,2.85646424607844,2.93977778658906,2.76719973838849,2.83861134454045,58319763.7529349,0.0,1.0
2010-01-26,4.6,4.99,4.6,4.86,45439900,2.73744490249184,2.96953262248571,2.73744490249184,2.89217004915442,76357167.8866414,0.0,1.0
2010-01-27,4.88,4.9,4.65,4.67,34009000,2.90407198351308,2.91597391787174,2.76719973838849,2.77910167274715,57148693.6075297,0.0,1.0
2010-01-28,4.99,5.09,4.92,5.08,40498900,2.96953262248571,3.02904229427901,2.9278758522304,3.02309132709968,68054315.8440996,0.0,1.0
2010-01-29,4.79,5.05,4.74,5.05,27561700,2.85051327889911,3.00523842556169,2.82075844300246,3.00523842556169,46314656.3733909,0.0,1.0
2010-02-01,4.9,4.94,4.78,4.85,18652800,2.91597391787174,2.93977778658906,2.84456231171978,2.88621908197509,31344148.6701323,0.0,1.0
2010-02-02,4.93,4.94,4.82,4.88,35142400,2.93382681940973,2.93977778658906,2.8683661804371,2.90407198351308,59053257.9679864,0.0,1.0
2010-02-03,4.71,4.9,4.625,4.88,41303100,2.80290554146447,2.91597391787174,2.75232232044016,2.90407198351308,69405692.8148772,0.0,1.0
2010-02-04,4.54,4.68,4.46,4.66,35832300,2.70173909941586,2.78505263992648,2.65413136198122,2.77315070556782,60212565.3195649,0.0,1.0
2010-02-05,4.63,4.685,4.4,4.56,25099500,2.75529780402983,2.78802812351614,2.61842555890524,2.71364103377452,42177177.6648002,0.0,1.0
2010-02-08,4.58,4.73,4.53,4.68,17834600,2.72554296813318,2.81480747582313,2.69578813223653,2.78505263992648,29969246.1117013,0.0,1.0
2010-02-09,4.65,4.73,4.57,4.66,17433300,2.76719973838849,2.81480747582313,2.71959200095385,2.77315070556782,29294901.9456069,0.0,1.0
2010-02-10,4.71,4.75,4.61,4.61,14027800,2.80290554146447,2.82670941018179,2.74339586967117,2.74339586967117,23572302.7489107,0.0,1.0
2010-02-11,4.79,4.81,4.68,4.75,16127900,2.85051327889911,2.86241521325777,2.78505263992648,2.82670941018179,27101308.9368367,0.0,1.0
2010-02-12,4.68,4.77,4.62,4.71,13711900,2.78505263992648,2.83861134454045,2.7493468368505,2.80290554146447,23041464.6675023,0.0,1.0
2010-02-16,4.82,4.82,4.7,4.73,14918600,2.8683661804371,2.8683661804371,2.79695457428514,2.81480747582313,25069202.283316,0.0,1.0
2010-02-17,4.76,4.88,4.725,4.83,12692100,2.83266037736112,2.90407198351308,2.81183199223346,2.87431714761643,21327793.6468619,0.0,1.0
2010-02-18,4.72,4.8,4.69,4.76,11941600,2.8088565086438,2.85646424607844,2.79100360710581,2.83266037736112,20066654.1087264,0.0,1.0
2010-02-19,4.85,4.85,4.71,4.72,11149600,2.88621908197509,2.88621908197509,2.80290554146447,2.8088565086438,18735778.0071897,0.0,1.0
2010-02-22,4.93,4.95,4.88,4.91,16529800,2.93382681940973,2.94572875376839,2.90407198351308,2.92192488505107,27776661.3424018,0.0,1.0
2010-02-23,4.81,4.95,4.8,4.89,13714300,2.86241521325777,2.94572875376839,2.85646424607844,2.91002295069241,23045497.6253858,0.0,1.0
2010-02-24,4.89,4.94,4.83,4.86,12362900,2.91002295069241,2.93977778658906,2.87431714761643,2.89217004915442,20774606.2571828,0.0,1.0
2010-02-25,4.8,4.84,4.75,4.76,10031300,2.85646424607844,2.88026811479576,2.82670941018179,2.83266037736112,16856587.6734162,0.0,1.0
2010-02-26,4.81,4.835,4.76,4.8,9186500,2.86241521325777,2.87729263120609,2.83266037736112,2.85646424607844,15436986.4984437,0.0,1.0
2010-03-01,4.8,4.875,4.75,4.86,7019800,2.85646424607844,2.90109649992341,2.82670941018179,2.89217004915442,11796065.7292522,0.0,1.0
2010-03-02,4.83,4.87,4.79,4.84,11973800,2.87431714761643,2.89812101633375,2.85051327889911,2.88026811479576,20120762.9603293,0.0,1.0
2010-03-03,4.81,4.87,4.77,4.84,10153200,2.86241521325777,2.89812101633375,2.83861134454045,2.88026811479576,17061428.3259129,0.0,1.0
2010-03-04,4.81,4.84,4.79,4.83,5681800,2.86241521325777,2.88026811479576,2.85051327889911,2.87431714761643,9547691.70923173,0.0,1.0
2010-03-05,4.96,4.96,4.82,4.86,14761100,2.95167972094772,2.95167972094772,2.8683661804371,2.89217004915442,24804539.4222149,0.0,1.0
2010-03-08,4.96,5.03,4.89,5.0,12788000,2.95167972094772,2.99333649120303,2.91002295069241,2.97548358966504,21488943.9222879,0.0,1.0
2010-03-09,5.03,5.14,4.85,4.93,21012700,2.99333649120303,3.05879713017566,2.88621908197509,2.93382681940973,35309722.5489412,0.0,1.0
2010-03-10,5.25,5.44,5.15,5.19,39935500,3.12425776914829,3.23732614555556,3.06474809735499,3.08855196607231,67107578.980961,0.0,1.0
2010-03-11,5.4,5.62,5.29,5.3,54603100,3.21352227683824,3.3444435547835,3.14806163786561,3.15401260504494,91755001.0856335,0.0,1.0
2010-03-12,5.47,5.62,5.4,5.58,26892500,3.25517904709355,3.3444435547835,3.21352227683824,3.32063968606618,45190133.2835571,0.0,1.0
2010-03-15,5.41,5.45,5.27,5.43,22332300,3.21947324401757,3.24327711273489,3.13615970350695,3.23137517837623,37527177.2251885,0.0,1.0
2010-03-16,5.53,5.53,5.42,5.475,18207300,3.29683581734886,3.29683581734886,3.2312568047072,3.26404631102803,30540304.2730125,0.01,1.0
2010-03-17,5.76,5.81,5.6,5.64,32758400,3.43395557105415,3.463764213164,3.33856791630265,3.36241482999052,54947823.3179577,0.0,1.0
2010-03-18,5.5,5.805,5.465,5.805,32948700,3.27895063208296,3.46078334895301,3.25808458260607,3.46078334895301,55267026.0500022,0.0,1.0
2010-03-19,5.32,5.55,5.2878,5.51,37237600,3.17163952048751,3.3087592741928,3.15244275496877,3.28491236050493,62461080.687237,0.0,1.0
2010-03-22,5.4675,5.52,5.14,5.19,22213500,3.25957501471156,3.29087408892689,3.06432840889207,3.09413705100192,37260167.5684237,0.0,1.0
2010-03-23,5.48,5.54,5.38,5.5,24917400,3.26702717523902,3.30279754577083,3.20740989101933,3.27895063208296,41795597.243543,0.0,1.0
2010-03-24,5.48,5.54,5.44,5.46,20073200,3.26702717523902,3.30279754577083,3.24318026155114,3.25510371839508,33670101.3183192,0.0,1.0
2010-03-25,5.5,5.69,5.49,5.56,25154200,3.27895063208296,3.39222347210037,3.27298890366099,3.31472100261477,42192797.4902489,0.0,1.0
2010-03-26,5.47,5.65,5.4,5.61,23286100,3.26106544681705,3.36837655841249,3.21933334786327,3.34452964472462,39059310.2399474,0.0,1.0
2010-03-29,5.45,5.55,5.38,5.54,14392400,3.24914198997311,3.3087592741928,3.20740989101933,3.30279754577083,24141321.0755524,0.0,1.0
2010-03-30,5.41,5.5,5.35,5.47,11651500,3.22529507628524,3.27895063208296,3.18952470575342,3.26106544681705,19543828.8618853,0.0,1.0
2010-03-31,5.39,5.5,5.32,5.35,16615500,3.2133716194413,3.27895063208296,3.17163952048751,3.18952470575342,27870273.2227314,0.0,1.0
2010-04-01,5.39,5.5,5.32,5.49,11268500,3.2133716194413,3.27895063208296,3.17163952048751,3.27298890366099,18901397.7196202,0.0,1.0
2010-04-05,5.53,5.55,5.39,5.42,17259300,3.29683581734886,3.3087592741928,3.2133716194413,3.2312568047072,28950161.3934633,0.0,1.0
2010-04-06,5.85,5.85,5.5,5.54,37087600,3.48761112685187,3.48761112685187,3.27895063208296,3.30279754577083,62209475.8012323,0.0,1.0
2010-04-07,5.89,6.05,5.81,5.88,35276600,3.51145804053975,3.60684569529125,3.463764213164,3.50549631211778,59171766.1442032,0.0,1.0
2010-04-08,5.9,6.05,5.7,5.88,29871500,3.51741976896172,3.60684569529125,3.39818520052234,3.50549631211778,50105435.6819128,0.0,1.0
2010-04-09,5.86,6.0,5.815,6.0,21108300,3.49357285527384,3.57703705318141,3.46674507737498,3.57703705318141,35406342.7683418,0.0,1.0
2010-04-12,6.03,6.08,5.85,5.89,24430800,3.59492223844731,3.62473088055716,3.48761112685187,3.51145804053975,40979390.9933441,0.0,1.0
2010-04-13,5.69,5.88,5.57,5.88,51725500,3.39222347210037,3.50549631211778,3.32068273103674,3.50549631211778,86762590.2068788,0.0,1.0
2010-04-14,5.88,5.95,5.78,5.83,31518700,3.50549631211778,3.54722841107156,3.44587902789809,3.47568767000793,52868392.8034249,0.0,1.0
2010-04-15,5.75,5.95,5.73,5.93,24467800,3.42799384263218,3.54722841107156,3.41607038578824,3.53530495422762,41041453.5318919,0.0,1.0
2010-04-16,5.56,5.76,5.29,5.76,45066500,3.31472100261477,3.43395557105415,3.15375433522161,3.43395557105415,75593010.6341806,0.0,1.0
2010-04-19,5.49,5.6199,5.26,5.5,33650200,3.27298890366099,3.35043175586237,3.1358691499557,3.27895063208296,56443698.2335504,0.0,1.0
2010-04-20,5.83,5.85,5.47,5.58,37734900,3.47568767000793,3.48761112685187,3.26106544681705,3.32664445945871,63295234.7526376,0.0,1.0
2010-04-21,6.59,6.8,6.11,6.16,118063900,3.92877903007758,4.05397532693893,3.64261606582307,3.67242470793291,198036360.671737,0.0,1.0
2010-04-22,6.89,6.98,6.56,6.68,54644000,4.10763088273665,4.16128643853437,3.91089384481167,3.9824345858753,91657982.6055753,0.0,1.0
2010-04-23,7.17,7.28,7.03,7.1,55055600,4.27455927855178,4.34013829119344,4.19109508064422,4.232827179598,92348386.4127721,0.0,1.0
2010-04-26,6.859,7.4,6.85,7.241,40319800,4.08914952462855,4.41167903225707,4.08378396904877,4.31688755034776,67631057.8848597,0.0,1.0
2010-04-27,6.675,6.86,6.56,6.7,35501300,3.97945372166432,4.08974569747074,3.91089384481167,3.99435804271924,59548670.2634381,0.0,1.0
2010-04-28,6.73,6.94,6.62,6.78,29130000,4.01224322798515,4.13743952484649,3.94666421534349,4.04205187009499,48861668.8620966,0.0,1.0
2010-04-29,6.87,6.96,6.75,6.85,18829200,4.09570742589271,4.14936298169043,4.02416668482908,4.08378396904877,31583458.1303876,0.0,1.0
2010-04-30,6.76,7.04,6.73,6.85,28582700,4.03012841325105,4.19705680906618,4.01224322798515,4.08378396904877,47943646.5013612,0.0,1.0
2010-05-03,6.88,6.92,6.76,6.84,13053800,4.10166915431468,4.12551606800256,4.03012841325105,4.0778222406268,21895999.0728472,0.0,1.0
2010-05-04,6.67,6.84,6.63,6.8,22622400,3.97647285745333,4.0778222406268,3.95262594376546,4.05397532693893,37946042.4876724,0.0,1.0
2010-05-05,6.545,6.87,6.46,6.53,42628900,3.90195125217872,4.09570742589271,3.85127656059198,3.89300865954577,71504263.5000148,0.0,1.0
2010-05-06,6.23,6.72,5.66,6.52,50405100,3.7141568068867,4.00628149956318,3.37433828683446,3.8870469311238,84547796.2636754,0.0,1.0
2010-05-07,6.01,6.38,5.86,6.2,38180200,3.58299878160338,3.80358273321623,3.49357285527384,3.69627162162079,64042165.7908898,0.0,1.0
2010-05-10,6.49,6.57,6.27,6.49,33560400,3.86916174585789,3.91685557323364,3.73800372057457,3.86916174585789,56293070.775129,0.0,1.0
2010-05-11,6.48,6.71,6.33,6.37,32663800,3.86320001743592,4.00031977114121,3.77377409110639,3.79762100479426,54789144.5031841,0.0,1.0
2010-05-12,6.77,6.87,6.69,6.74,37676400,4.03609014167302,4.09570742589271,3.98839631429727,4.01820495640711,63197108.8470958,0.0,1.0
2010-05-13,6.76,6.95,6.71,6.81,29913000,4.03012841325105,4.14340125326846,4.00031977114121,4.0599370553609,50175046.3670408,0.0,1.0
2010-05-14,6.53,6.69,6.44,6.66,33066600,3.89300865954577,3.98839631429727,3.83935310374804,3.97051112903136,55464787.4904018,0.0,1.0
2010-05-17,6.5,6.62,6.28,6.54,22873800,3.87512347427986,3.94666421534349,3.74396544899654,3.89897038796773,38367732.2766161,0.0,1.0
2010-05-18,6.155,6.6,6.08,6.6,33016500,3.66944384372193,3.93474075849955,3.62473088055716,3.93474075849955,55380751.4584763,0.0,1.0
2010-05-19,6.15,6.37,6.01,6.1,29417700,3.66646297951094,3.79762100479426,3.58299878160338,3.6366543374011,49344247.0334536,0.0,1.0
2010-05-20,5.85,6.02,5.76,5.92,45452700,3.48761112685187,3.58896051002535,3.43395557105415,3.52934322580566,76240809.3473471,0.0,1.0
2010-05-21,6.24,6.24,5.62,5.69,38619300,3.72011853530866,3.72011853530866,3.35049137314659,3.39222347210037,64778697.1605208,0.0,1.0
2010-05-24,6.0,6.27,5.98,6.27,21195200,3.57703705318141,3.73800372057457,3.56511359633747,3.73800372057457,35552105.8656337,0.0,1.0
2010-05-25,5.96,5.99,5.66,5.67,31690200,3.55319013949353,3.57107532475944,3.37433828683446,3.38030001525643,53156061.0564235,0.0,1.0
2010-05-26,6.01,6.17,5.98,6.11,16251900,3.58299878160338,3.67838643635488,3.56511359633747,3.64261606582307,27260382.9790562,0.0,1.0
2010-05-27,6.24,6.25,6.07,6.18,15180400,3.72011853530866,3.72608026373063,3.61876915213519,3.68434816477685,25463085.41003,0.0,1.0
2010-05-28,6.16,6.32,6.1,6.28,13165500,3.67242470793291,3.76781236268442,3.6366543374011,3.74396544899654,22083360.8446253,0.0,1.0
2010-06-01,5.925,6.26,5.92,6.09,14126400,3.53232409001664,3.7320419921526,3.52934322580566,3.63069260897913,23695141.7443708,0.0,1.0
2010-06-02,6.17,6.17,5.98,6.05,13098000,3.67838643635488,3.67838643635488,3.56511359633747,3.60684569529125,21970138.6459232,0.0,1.0
2010-06-03,6.11,6.25,6.03,6.22,12740600,3.64261606582307,3.72608026373063,3.59492223844731,3.70819507846473,21370648.0708695,0.0,1.0
2010-06-04,5.83,6.05,5.78,5.95,17932500,3.47568767000793,3.60684569529125,3.44587902789809,3.54722841107156,30079364.121852,0.0,1.0
2010-06-07,5.57,5.91,5.54,5.86,17001800,3.32068273103674,3.52338149738369,3.30279754577083,3.49357285527384,28518239.6724887,0.0,1.0
2010-06-08,5.72,5.72,5.4,5.625,20253100,3.41010865736627,3.41010865736627,3.21933334786327,3.35347223735757,33971859.4449341,0.0,1.0
2010-06-09,5.71,5.85,5.69,5.76,18792500,3.40414692894431,3.48761112685187,3.39222347210037,3.43395557105415,31521898.8016118,0.0,1.0
2010-06-10,5.91,5.92,5.76,5.835,18081800,3.52338149738369,3.52934322580566,3.43395557105415,3.47866853421892,30329794.8517219,0.0,1.0
2010-06-11,6.11,6.12,5.73,5.8,15897600,3.64261606582307,3.64857779424504,3.41607038578824,3.45780248474203,26666092.2383133,0.0,1.0
2010-06-14,6.08,6.25,6.05,6.21,13577000,3.62473088055716,3.72608026373063,3.60684569529125,3.70223335004276,22773596.9152313,0.0,1.0
2010-06-15,6.29,6.3,6.05,6.15,13169800,3.75588890584048,3.76186011236805,3.61257994917884,3.67229201445452,22055509.1156145,0.01,1.0
2010-06-16,6.14,6.24,6.09,6.2,11437300,3.66632080792695,3.72603287320264,3.63646477528911,3.70214804709236,19154085.4385046,0.0,1.0
2010-06-17,6.03,6.19,5.94,6.16,12376800,3.6006375361237,3.69617684056479,3.54689667737559,3.67826322098209,20727469.3026574,0.0,1.0
2010-06-18,6.05,6.09,5.965,6.04,9631900,3.61257994917884,3.63646477528911,3.56182469369451,3.60660874265127,16130575.8819942,0.0,1.0
2010-06-21,6.05,6.17,6.0,6.12,10427600,3.61257994917884,3.68423442750966,3.582723916541,3.65437839487182,17463137.3941883,0.0,1.0
2010-06-22,5.9625,6.12,5.95,6.05,14987900,3.56033189206262,3.65437839487182,3.55286788390315,3.61257994917884,25100287.4055732,0.0,1.0
2010-06-23,5.85,6.04,5.83,5.98,12883700,3.49315581862747,3.60660874265127,3.48121340557233,3.57078150348586,21576376.4668288,0.0,1.0
2010-06-24,5.74,5.9,5.73,5.79,10764100,3.42747254682422,3.52301185126531,3.42150134029665,3.45732857946206,18026675.095399,0.0,1.0
2010-06-25,6.0,6.01,5.74,5.86,13915100,3.582723916541,3.58869512306856,3.42747254682422,3.49912702515504,23303665.5753836,0.0,1.0
2010-06-28,5.93,6.01,5.86,6.0,9919200,3.54092547084802,3.58869512306856,3.49912702515504,3.582723916541,16611718.1748852,0.0,1.0
2010-06-29,5.63,5.82,5.6,5.82,20768900,3.36178927502097,3.47524219904477,3.34387565543826,3.47524219904477,34781747.883133,0.0,1.0
2010-06-30,5.54,5.79,5.53,5.64,13381100,3.30804841627285,3.45732857946206,3.30207720974528,3.36776048154854,22409373.9484996,0.0,1.0
2010-07-01,5.43,5.64,5.2,5.45,23668500,3.2423651444696,3.36776048154854,3.10502739433553,3.25430755752474,39637717.9230453,0.0,1.0
2010-07-02,5.34,5.54,5.26,5.47,12859500,3.18862428572149,3.30804841627285,3.14085463350094,3.26624997057987,21535848.6440374,0.0,1.0
2010-07-06,5.32,5.51,5.25,5.5,12537500,3.17668187266635,3.29013479669015,3.13488342697337,3.28416359016258,20996594.1424332,0.0,1.0
2010-07-07,5.76,5.81,5.36,5.36,16188200,3.43941495987936,3.4692709925172,3.20056669877662,3.20056669877662,27110433.9219571,0.0,1.0
2010-07-08,5.67,5.97,5.58,5.9,20838100,3.38567410113124,3.56481029695829,3.33193324238313,3.52301185126531,34897637.3598754,0.0,1.0
2010-07-09,5.91,5.95,5.61,5.67,9543200,3.52898305779288,3.55286788390315,3.34984686196583,3.38567410113124,15982029.6885399,0.0,1.0
2010-07-12,5.93,5.99,5.81,5.89,11026800,3.54092547084802,3.57675271001343,3.4692709925172,3.51704064473774,18466619.6841302,0.0,1.0
2010-07-13,6.16,6.19,6.02,6.02,13404100,3.67826322098209,3.69617684056479,3.59466632959613,3.59466632959613,22447892.1271855,0.0,1.0
2010-07-14,6.04,6.17,5.94,6.15,15680900,3.60660874265127,3.68423442750966,3.54689667737559,3.67229201445452,26260856.8764172,0.0,1.0
2010-07-15,6.13,6.19,5.91,6.05,15875300,3.66034960139938,3.69617684056479,3.52898305779288,3.61257994917884,26586419.2214852,0.0,1.0
2010-07-16,5.73,6.11,5.7,6.09,21951700,3.42150134029665,3.64840718834425,3.40358772071395,3.63646477528911,36762587.0896471,0.0,1.0
2010-07-19,5.77,5.855,5.57,5.78,15870400,3.44538616640692,3.49614142189126,3.32596203585556,3.45135737293449,26578213.1747216,0.0,1.0
2010-07-20,5.82,5.83,5.51,5.57,19932600,3.47524219904477,3.48121340557233,3.29013479669015,3.32596203585556,33381193.412041,0.0,1.0
2010-07-21,5.67,6.05,5.65,5.92,23191900,3.38567410113124,3.61257994917884,3.3737316880761,3.53495426432045,38839554.2725341,0.0,1.0
2010-07-22,5.8475,5.97,5.79,5.9,20907600,3.49166301699558,3.56481029695829,3.45732857946206,3.52301185126531,35014029.247644,0.0,1.0
2010-07-23,6.06,6.06,5.75,5.84,21301000,3.61855115570641,3.61855115570641,3.43344375335179,3.4871846120999,35672857.573517,0.0,1.0
2010-07-26,6.31,6.35,5.98,6.05,17988500,3.76783131889561,3.79171614500589,3.57078150348586,3.61257994917884,30125402.4910197,0.0,1.0
2010-07-27,6.36,6.45,6.15,6.32,21655900,3.79768735153346,3.85142821028157,3.67229201445452,3.77380252542318,36267209.8176765,0.0,1.0
2010-07-28,6.19,6.36,6.12,6.31,11909500,3.69617684056479,3.79768735153346,3.65437839487182,3.76783131889561,19944880.3939628,0.0,1.0
2010-07-29,6.06,6.3,6.04,6.22,14894700,3.61855115570641,3.76186011236805,3.60660874265127,3.7140904601475,24944205.0467238,0.0,1.0
2010-07-30,6.06,6.14,5.91,5.95,12296200,3.61855115570641,3.66632080792695,3.52898305779288,3.55286788390315,20592488.2069142,0.0,1.0
2010-08-02,6.29,6.34,6.15,6.18,21543700,3.75588890584048,3.78574493847832,3.67229201445452,3.69020563403723,36079308.0938255,0.0,1.0
2010-08-03,6.28,6.4,6.26,6.3,11340300,3.74991769931291,3.82157217764373,3.73797528625777,3.76186011236805,18991639.2066548,0.0,1.0
2010-08-04,6.28,6.375,6.23,6.33,8707300,3.74991769931291,3.80664416132481,3.72006166667507,3.77977373195075,14582145.0988162,0.0,1.0
2010-08-05,6.28,6.29,6.16,6.2,8914700,3.74991769931291,3.75588890584048,3.67826322098209,3.70214804709236,14929478.5883589,0.0,1.0
2010-08-06,6.25,6.27,6.1,6.2,10801100,3.7320040797302,3.74394649278534,3.64243598181668,3.70214804709236,18088639.1219809,0.0,1.0
2010-08-09,6.33,6.35,6.18,6.27,13908500,3.77977373195075,3.79171614500589,3.69020563403723,3.74394649278534,23292612.5328042,0.0,1.0
2010-08-10,6.1175,6.29,6.08,6.24,16218400,3.65288559323992,3.75588890584048,3.63049356876154,3.72603287320264,27161009.9652753,0.0,1.0
2010-08-11,5.74,6.05,5.74,5.98,20166500,3.42747254682422,3.61257994917884,3.42747254682422,3.57078150348586,33772906.5422436,0.0,1.0
2010-08-12,5.65,5.739,5.62,5.69,14959100,3.3737316880761,3.42687542617146,3.3558180684934,3.39761651418638,25052055.9470447,0.0,1.0
2010-08-13,5.66,5.74,5.615,5.65,9625600,3.37970289460367,3.42747254682422,3.35283246522962,3.3737316880761,16120025.2504411,0.0,1.0
2010-08-16,5.55,5.69,5.5,5.63,12644700,3.31401962280042,3.39761651418638,3.28416359016258,3.36178927502097,21176122.3491785,0.0,1.0
2010-08-17,5.51,5.67,5.5,5.64,11775800,3.29013479669015,3.38567410113124,3.28416359016258,3.36776048154854,19720972.5465575,0.0,1.0
2010-08-18,5.5,5.61,5.43,5.53,12591300,3.28416359016258,3.34984686196583,3.2423651444696,3.30207720974528,21086693.1864901,0.0,1.0
2010-08-19,5.39,5.56,5.36,5.48,13762500,3.21848031835933,3.31999082932799,3.20056669877662,3.27222117710744,23048105.833319,0.0,1.0
2010-08-20,5.39,5.44,5.27,5.38,11129700,3.21848031835933,3.24833635099717,3.14682584002851,3.21250911183176,18638946.6661646,0.0,1.0
2010-08-23,5.37,5.47,5.31,5.43,16993900,3.20653790530419,3.26624997057987,3.17071066613878,3.2423651444696,28459742.4683626,0.0,1.0
2010-08-24,5.197,5.27,5.14,5.18,16991700,3.10323603237726,3.14682584002851,3.06920015517012,3.09308498128039,28456058.1208361,0.0,1.0
2010-08-25,5.19,5.2,5.04,5.11,14750400,3.09905618780796,3.10502739433553,3.00948808989444,3.05128653558742,24702545.3430546,0.0,1.0
2010-08-26,5.18,5.34,5.18,5.24,10933000,3.09308498128039,3.18862428572149,3.09308498128039,3.1289122204458,18309532.5032281,0.0,1.0
2010-08-27,5.44,5.46,5.21,5.24,13479100,3.24833635099717,3.26027876405231,3.1109986008631,3.1289122204458,22573494.8837704,0.0,1.0
2010-08-30,5.24,5.42,5.21,5.41,10033700,3.1289122204458,3.23639393794203,3.1109986008631,3.23042273141446,16803471.7166048,0.0,1.0
2010-08-31,5.2975,5.4,5.21,5.21,11586800,3.16324665797932,3.2244515248869,3.1109986008631,3.1109986008631,19404453.5999637,0.0,1.0
2010-09-01,5.47,5.52,5.36,5.43,13098100,3.26624997057987,3.29610600321772,3.20056669877662,3.2423651444696,21935432.8803194,0.0,1.0
2010-09-02,5.68,5.68,5.45,5.5,12620000,3.39164530765881,3.39164530765881,3.25430755752474,3.28416359016258,21134757.1746765,0.0,1.0
2010-09-03,5.7215,5.84,5.61,5.83,10087400,3.41642581474822,3.4871846120999,3.34984686196583,3.48121340557233,16893403.2903195,0.0,1.0
2010-09-07,5.48,5.65,5.46,5.63,10282200,3.27222117710744,3.3737316880761,3.26027876405231,3.36178927502097,17219635.5167559,0.0,1.0
2010-09-08,5.77,5.84,5.6,5.65,20518400,3.44538616640692,3.4871846120999,3.34387565543826,3.3737316880761,34362234.6761397,0.0,1.0
2010-09-09,5.86,5.98,5.77,5.87,18302400,3.49912702515504,3.57078150348586,3.44538616640692,3.50509823168261,30651091.8949128,0.0,1.0
2010-09-10,5.85,5.98,5.83,5.86,11190500,3.49315581862747,3.57078150348586,3.48121340557233,3.49912702515504,18740768.6341694,0.0,1.0
2010-09-13,6.079,6.13,6.0,6.06,16229100,3.62989644810879,3.66034960139938,3.582723916541,3.61855115570641,27178929.2918813,0.0,1.0
2010-09-14,6.065,6.15,5.97,6.06,13017800,3.62153675897019,3.67229201445452,3.56481029695829,3.61855115570641,21800954.1956025,0.0,1.0
2010-09-15,6.07,6.13,5.94,5.98,13766300,3.63049356876154,3.66637983138522,3.55273999974359,3.57666417482603,23016551.1706181,0.01,1.0
2010-09-16,5.89,6.09,5.79,6.02,34740400,3.52283478089052,3.64245565630277,3.4630243431844,3.60058834990848,58084176.1611866,0.0,1.0
2010-09-17,5.8,5.98,5.8,5.97,12751500,3.46900538695502,3.57666417482603,3.46900538695502,3.57068313105542,21319857.3510774,0.0,1.0
2010-09-20,6.0,6.05,5.8201,5.85,20366400,3.58862626236726,3.61853148122032,3.48102728493395,3.49891060580808,34051581.5986341,0.0,1.0
2010-09-21,5.92,6.06,5.89,6.01,15099800,3.54077791220236,3.62451252499093,3.52283478089052,3.59460730613787,25246095.1284005,0.0,1.0
2010-09-22,5.78,5.945,5.75,5.9,12855800,3.45704329941379,3.55573052162889,3.43910016810196,3.52881582466114,21494241.6291402,0.0,1.0
2010-09-23,5.63,5.8596,5.61,5.7,13092400,3.36732764285461,3.50465240782786,3.35536555531339,3.4091949492489,21889824.7565577,0.0,1.0
2010-09-24,5.8425,5.85,5.73,5.75,11225500,3.49442482298012,3.49891060580808,3.42713808056073,3.43910016810196,18768463.2156624,0.0,1.0
2010-09-27,5.739,5.89,5.71,5.89,9814700,3.43252101995428,3.52283478089052,3.41517599301951,3.52283478089052,16409677.6021346,0.0,1.0
2010-09-28,5.72,5.79,5.59,5.76,15220400,3.42115703679012,3.4630243431844,3.34340346777216,3.44508121187257,25447732.1747511,0.0,1.0
2010-09-29,5.64,5.74,5.62,5.69,10832200,3.37330868662522,3.43311912433134,3.361346599084,3.40321390547828,18110885.6839071,0.0,1.0
2010-09-30,5.69,5.82,5.65,5.67,9614600,3.40321390547828,3.48096747449624,3.37928973039583,3.39125181793706,16075120.6122942,0.0,1.0
2010-10-01,5.71,5.81,5.66,5.67,11581400,3.41517599301951,3.47498643072563,3.38527077416645,3.39125181793706,19363509.8557634,0.0,1.0
2010-10-04,5.7,5.82,5.69,5.7,11350400,3.4091949492489,3.48096747449624,3.40321390547828,3.4091949492489,18977289.6426043,0.0,1.0
2010-10-05,5.939,5.98,5.74,5.75,20134400,3.55214189536652,3.57666417482603,3.43311912433134,3.43910016810196,33663689.4365003,0.0,1.0
2010-10-06,5.89,6.025,5.869,5.97,12453300,3.52283478089052,3.60357887179379,3.51027458897224,3.57068313105542,20821282.1668174,0.0,1.0
2010-10-07,5.9,5.96,5.82,5.95,10269600,3.52881582466114,3.56470208728481,3.48096747449624,3.5587210435142,17170247.1907324,0.0,1.0
2010-10-08,5.86,5.94,5.8,5.9,7599700,3.50489164957869,3.55273999974359,3.46900538695502,3.52881582466114,12706310.623141,0.0,1.0
2010-10-11,5.82,5.9,5.79,5.86,8717300,3.48096747449624,3.52881582466114,3.4630243431844,3.50489164957869,14574880.7972824,0.0,1.0
2010-10-12,5.94,5.96,5.75,5.78,8221500,3.55273999974359,3.56470208728481,3.43910016810196,3.45704329941379,13745928.4956188,0.0,1.0
2010-10-13,5.88,6.05,5.88,6.0,14289900,3.51685373711991,3.61853148122032,3.51685373711991,3.58862626236726,23891983.6537789,0.0,1.0
2010-10-14,5.725,5.84,5.65,5.83,20604100,3.42414755867543,3.49292956203746,3.37928973039583,3.48694851826685,34449003.8699238,0.0,1.0
2010-10-15,5.69,5.79,5.54,5.79,21973400,3.40321390547828,3.4630243431844,3.3134982489191,3.4630243431844,36738403.601001,0.0,1.0
2010-10-18,5.74,5.77,5.61,5.67,8987200,3.43311912433134,3.45106225564318,3.35536555531339,3.39125181793706,15026139.825558,0.0,1.0
2010-10-19,5.7255,5.86,5.63,5.68,16961000,3.42444661086396,3.50489164957869,3.36732764285461,3.39723286170767,28357926.5601399,0.0,1.0
2010-10-20,5.6,5.71,5.43,5.7,27209900,3.34938451154277,3.41517599301951,3.24770676744237,3.4091949492489,45493564.4070958,0.0,1.0
2010-10-21,5.62,5.88,5.62,5.795,37946100,3.361346599084,3.51685373711991,3.361346599084,3.46601486506971,63443942.9894301,0.0,1.0
2010-10-22,5.69,5.76,5.65,5.66,14831900,3.40321390547828,3.44508121187257,3.37928973039583,3.38527077416645,24798179.9980744,0.0,1.0
2010-10-25,5.65,5.76,5.64,5.75,14655200,3.37928973039583,3.44508121187257,3.37330868662522,3.43910016810196,24502746.6142422,0.0,1.0
2010-10-26,5.615,5.65,5.53,5.61,14718200,3.35835607719869,3.37928973039583,3.30751720514849,3.35536555531339,24608079.3996493,0.0,1.0
2010-10-27,5.7,5.71,5.57,5.57,10891400,3.4091949492489,3.41517599301951,3.33144138023094,3.33144138023094,18209865.0632101,0.0,1.0
2010-10-28,5.66,5.74,5.62,5.74,8836900,3.38527077416645,3.43311912433134,3.361346599084,3.43311912433134,14774845.8946583,0.0,1.0
2010-10-29,5.66,5.68,5.6,5.64,8625400,3.38527077416645,3.39723286170767,3.34938451154277,3.37330868662522,14421228.6865061,0.0,1.0
2010-11-01,5.6,5.68,5.5,5.66,15263200,3.34938451154277,3.39723286170767,3.28957407383665,3.38527077416645,25519291.5908689,0.0,1.0
2010-11-02,5.555,5.64,5.505,5.62,15711000,3.32246981457502,3.37330868662522,3.29256459572196,3.361346599084,26267990.3417462,0.0,1.0
2010-11-03,5.64,5.64,5.53,5.56,9912200,3.37330868662522,3.37330868662522,3.30751720514849,3.32546033646033,16572692.6271693,0.0,1.0
2010-11-04,5.87,5.92,5.65,5.69,21447200,3.5108726933493,3.54077791220236,3.37928973039583,3.40321390547828,35858624.050506,0.0,1.0
2010-11-05,5.94,6.1,5.76,5.8,19343100,3.55273999974359,3.64843670007338,3.44508121187257,3.46900538695502,32340676.2128083,0.0,1.0
2010-11-08,5.959,6.0301,5.91,5.93,12013200,3.56410398290775,3.6066292041168,3.53479686843175,3.54675895597297,20085457.4230454,0.0,1.0
2010-11-09,5.85,6.08,5.85,5.97,14111400,3.49891060580808,3.63647461253215,3.49891060580808,3.57068313105542,23593540.7617922,0.0,1.0
2010-11-10,6.11,6.12,5.83,5.94,14085700,3.65441774384399,3.6603987876146,3.48694851826685,3.55273999974359,23550571.6731421,0.0,1.0
2010-11-11,6.1625,6.23,6.02,6.05,15817600,3.6858182236397,3.72619026909134,3.60058834990848,3.61853148122032,26446220.1024509,0.0,1.0
2010-11-12,5.9,6.13,5.9,6.08,11854600,3.52881582466114,3.66637983138522,3.52881582466114,3.63647461253215,19820286.3156556,0.0,1.0
2010-11-15,5.94,6.01,5.91,5.97,8817700,3.55273999974359,3.59460730613787,3.53479686843175,3.57068313105542,14742744.4743438,0.0,1.0
2010-11-16,5.78,5.92,5.7,5.89,12529900,3.45704329941379,3.54077791220236,3.4091949492489,3.52283478089052,20949353.4582806,0.0,1.0
2010-11-17,5.68,5.81,5.67,5.77,7691400,3.39723286170767,3.47498643072563,3.39125181793706,3.45106225564318,12859628.3441224,0.0,1.0
2010-11-18,5.7575,5.94,5.72,5.79,12749000,3.44358595092991,3.55273999974359,3.42115703679012,3.4630243431844,21315677.4786406,0.0,1.0
2010-11-19,5.721,5.77,5.67,5.68,6310500,3.42175514116718,3.45106225564318,3.39125181793706,3.39723286170767,10550834.0049386,0.0,1.0
2010-11-22,5.74,5.76,5.66,5.68,7769000,3.43311912433134,3.44508121187257,3.38527077416645,3.39723286170767,12989371.5845603,0.0,1.0
2010-11-23,5.57,5.72,5.56,5.65,11210600,3.33144138023094,3.42115703679012,3.32546033646033,3.37928973039583,18743551.1759392,0.0,1.0
2010-11-24,5.62,5.7,5.55,5.7,7774700,3.361346599084,3.4091949492489,3.31947929268971,3.4091949492489,12998901.6937161,0.0,1.0
2010-11-26,5.55,5.63,5.55,5.55,2175000,3.31947929268971,3.36732764285461,3.31947929268971,3.31947929268971,3636489.02000497,0.0,1.0
2010-11-29,5.79,5.81,5.53,5.54,15097500,3.4630243431844,3.47498643072563,3.30751720514849,3.3134982489191,25242249.6457587,0.0,1.0
2010-11-30,5.835,5.9,5.68,5.72,12972300,3.48993904015216,3.52881582466114,3.39723286170767,3.42115703679012,21689023.6846944,0.0,1.0
2010-12-01,6.03,6.03,5.9,5.98,16067900,3.60656939367909,3.60656939367909,3.52881582466114,3.57666417482603,26864708.930822,0.0,1.0
2010-12-02,6.25,6.31,6.04,6.05,24356100,3.73815235663256,3.77403861925623,3.61255043744971,3.61853148122032,40722156.4230543,0.0,1.0
2010-12-03,6.409,6.42,6.09,6.15,17137600,3.83325095258529,3.83983010073297,3.64245565630277,3.67834191892644,28653192.7490746,0.0,1.0
2010-12-06,6.455,6.5,6.23,6.36,16941700,3.86076375393011,3.88767845089786,3.72619026909134,3.80394383810929,28325657.9449279,0.0,1.0
2010-12-07,6.41,6.59,6.34,6.52,15059700,3.83384905696235,3.94150784483337,3.79198175056807,3.89964053843909,25179049.9745144,0.0,1.0
2010-12-08,6.49,6.62,6.37,6.39,17825800,3.88169740712725,3.95945097614521,3.80992488187991,3.82188696942113,29803828.0334734,0.0,1.0
2010-12-09,6.72,6.76,6.55,6.55,22278000,4.01926141385133,4.04318558893378,3.91758366975092,3.91758366975092,37247679.2586991,0.0,1.0
2010-12-10,6.84,6.86,6.64,6.74,15283700,4.09103393909867,4.1029960266399,3.97141306368643,4.03122350139255,25553566.5448506,0.0,1.0
2010-12-13,6.6575,6.72,6.38,6.51,74638200,3.981879890285,4.01926141385133,3.81590592565052,3.89365949466847,124791261.964568,0.0,1.0
2010-12-14,6.3,6.61,6.25,6.575,161746100,3.76805757548562,3.9534699323746,3.73815235663256,3.93253627917745,270431226.059138,0.0,1.0
2010-12-15,6.27,6.47,6.26,6.37,53046800,3.75011444417378,3.86973531958603,3.74413340040317,3.80992488187991,88691542.8719079,0.0,1.0
2010-12-16,6.25,6.36,6.2,6.35,40036000,3.74413340040317,3.81003014825027,3.71418033319995,3.80403953480962,66831219.2009654,0.01,1.0
2010-12-17,6.23,6.4,6.2282,6.3899,35637900,3.73215217352188,3.83399260201285,3.73107386310257,3.8279420824378,59489567.0586992,0.0,1.0
2010-12-20,6.525,6.57,6.39,6.4,42711800,3.90887527002091,3.93583303050382,3.8280019885722,3.83399260201285,71297873.6204364,0.0,1.0
2010-12-21,6.7,6.7675,6.53,6.6,34433400,4.0137110052322,4.05414764595656,3.91187057674124,3.95380487082575,57478921.5514667,0.0,1.0
2010-12-22,6.8475,6.89,6.75,6.82,52057400,4.10207255348172,4.12753266060446,4.04366407243543,4.08559836651994,86898279.3094297,0.0,1.0
2010-12-23,6.88,6.89,6.71,6.85,28012200,4.12154204716381,4.12753266060446,4.01970161867285,4.10357020684188,46760152.8249895,0.0,1.0
2010-12-27,6.96,6.97,6.8,6.85,16869700,4.16946695468897,4.17545756812962,4.07361713963865,4.10357020684188,28160221.2647249,0.0,1.0
2010-12-28,6.96,7.0,6.95,6.97,11671600,4.16946695468897,4.19342940845155,4.16347634124833,4.17545756812962,19483146.6186929,0.0,1.0
2010-12-29,6.96,6.98,6.89,6.98,14410000,4.16946695468897,4.18144818157026,4.12753266060446,4.18144818157026,24054297.8490836,0.0,1.0
2010-12-30,6.89,6.96,6.85,6.96,7763200,4.12753266060446,4.16946695468897,4.10357020684188,4.16946695468897,12958939.9765444,0.0,1.0
2010-12-31,6.87,6.93,6.86,6.87,7805200,4.11555143372317,4.15149511436704,4.10956082028252,4.11555143372317,13029049.6579922,0.0,1.0
2011-01-03,7.11,7.12,6.96,6.96,23817500,4.25932615629865,4.26531676973929,4.16946695468897,4.16946695468897,39758031.8543059,0.0,1.0
2011-01-04,7.19,7.26,6.99,7.26,33345300,4.30725106382381,4.34918535790833,4.18743879501091,4.34918535790833,55662580.018532,0.0,1.0
2011-01-05,7.18,7.24,7.07,7.11,27155900,4.30126045038316,4.33720413102704,4.23536370253607,4.25932615629865,45330749.9625211,0.0,1.0
2011-01-06,7.15,7.32,7.1,7.26,24483300,4.28328861006123,4.3851290385522,4.253335542858,4.34918535790833,40869437.2330651,0.0,1.0
2011-01-07,7.09,7.23,6.97,7.22,29418500,4.24734492941736,4.33121351758639,4.17545756812962,4.32522290414575,49107658.658797,0.0,1.0
2011-01-10,7.199,7.25,7.01,7.05,26212500,4.31264261592039,4.34319474446768,4.1994200218922,4.22338247565478,43755952.9749551,0.0,1.0
2011-01-11,7.12,7.34,7.11,7.26,22115500,4.26531676973929,4.39711026543349,4.25932615629865,4.34918535790833,36916920.4775439,0.0,1.0
2011-01-12,7.22,7.3,7.18,7.24,20455700,4.32522290414575,4.37314781167091,4.30126045038316,4.33720413102704,34146252.6378555,0.0,1.0
2011-01-13,7.12,7.23,7.06,7.21,24320100,4.26531676973929,4.33121351758639,4.22937308909542,4.3192322907051,40597011.0422969,0.0,1.0
2011-01-14,7.25,7.3,7.1,7.1,22712700,4.34319474446768,4.37314781167091,4.253335542858,4.253335542858,37913813.3766052,0.0,1.0
2011-01-18,7.19,7.29,7.16,7.24,15225500,4.30725106382381,4.36715719823026,4.28927922350187,4.33720413102704,25415594.16386,0.0,1.0
2011-01-19,7.0,7.21,6.95,7.12,35861900,4.19342940845155,4.3192322907051,4.16347634124833,4.26531676973929,59863485.3597537,0.0,1.0
2011-01-20,6.849,6.925,6.66,6.83,35920300,4.10297114549781,4.14849980764671,3.98974855146962,4.09158897996059,59960971.2025286,0.0,1.0
2011-01-21,7.02,7.09,6.95,6.97,19156400,4.20541063533284,4.24734492941736,4.16347634124833,4.17545756812962,31977359.5639268,0.0,1.0
2011-01-24,6.91,7.05,6.85,7.03,18623800,4.13951388748575,4.22338247565478,4.10357020684188,4.21140124877349,31088302.0320446,0.0,1.0
2011-01-25,6.8975,6.98,6.83,6.88,23638300,4.13202562068494,4.18144818157026,4.09158897996059,4.12154204716381,39458897.2134623,0.0,1.0
2011-01-26,7.07,7.12,6.9,6.9,24677500,4.23536370253607,4.26531676973929,4.1335232740451,4.1335232740451,41193611.0458543,0.0,1.0
2011-01-27,7.3,7.3,7.06,7.08,24710200,4.37314781167091,4.37314781167091,4.22937308909542,4.24135431597671,41248196.4406956,0.0,1.0
2011-01-28,7.07,7.44,7.06,7.3,25089200,4.23536370253607,4.45701639983994,4.22937308909542,4.37314781167091,41880852.8518548,0.0,1.0
2011-01-31,7.24,7.26,7.105,7.17,25003500,4.33720413102704,4.34918535790833,4.25633084957833,4.29526983694252,41737795.7161388,0.0,1.0
2011-02-01,7.22,7.39,7.2,7.29,31967100,4.32522290414575,4.42706333263671,4.31324167726445,4.36715719823026,53361980.9001692,0.0,1.0
2011-02-02,7.209,7.315,7.18,7.19,16968200,4.31863322936104,4.38213373183187,4.30126045038316,4.30725106382381,28324645.160501,0.0,1.0
2011-02-03,7.361,7.37,7.17,7.18,12743900,4.40969055365884,4.41508210575542,4.29526983694252,4.30126045038316,21273113.5571781,0.0,1.0
2011-02-04,7.46,7.46,7.33,7.37,17081000,4.46899762672123,4.46899762672123,4.39111965199284,4.41508210575542,28512939.733532,0.0,1.0
2011-02-07,7.56,7.56,7.39,7.49,16592500,4.52890376112768,4.52890376112768,4.42706333263671,4.48696946704316,27697497.36717,0.0,1.0
2011-02-08,7.399,7.59,7.38,7.56,19530000,4.43245488473329,4.54687560144961,4.42107271919607,4.52890376112768,32601001.8731855,0.0,1.0
2011-02-09,7.37,7.47,7.21,7.44,23201100,4.41508210575542,4.47498824016187,4.3192322907051,4.45701639983994,38729088.8151543,0.0,1.0
2011-02-10,7.38,7.425,7.3,7.35,11114600,4.42107271919607,4.44803047967897,4.37314781167091,4.40310087887413,18553358.7004458,0.0,1.0
2011-02-11,7.53,7.54,7.31,7.35,16086000,4.51093192080574,4.51692253424639,4.37913842511155,4.40310087887413,26852007.9944732,0.0,1.0
2011-02-14,7.58,7.64,7.47,7.52,11228000,4.54088498800897,4.57682866865284,4.47498824016187,4.5049413073651,18742654.8403546,0.0,1.0
2011-02-15,7.6,7.7,7.54,7.56,11214200,4.55286621489026,4.61277234929671,4.51692253424639,4.52890376112768,18719618.8021647,0.0,1.0
2011-02-16,7.54,7.66,7.52,7.64,11691600,4.51692253424639,4.58880989553413,4.5049413073651,4.57682866865284,19516532.181287,0.0,1.0
2011-02-17,7.35,7.5,7.26,7.5,31405500,4.40310087887413,4.49296008048381,4.34918535790833,4.49296008048381,52424514.3025256,0.0,1.0
2011-02-18,7.22,7.35,7.2,7.34,21354700,4.32522290414575,4.40310087887413,4.31324167726445,4.39711026543349,35646933.6764625,0.0,1.0
2011-02-22,6.86,7.13,6.83,7.13,26782500,4.10956082028252,4.27130738317994,4.09158897996059,4.27130738317994,44707441.5088883,0.0,1.0
2011-02-23,6.83,7.01,6.68,6.86,23374200,4.09158897996059,4.1994200218922,4.00172977835091,4.10956082028252,39018040.8594066,0.0,1.0
2011-02-24,6.82,6.93,6.68,6.81,19125900,4.08559836651994,4.15149511436704,4.00172977835091,4.0796077530793,31926446.5809707,0.0,1.0
2011-02-25,6.935,6.99,6.86,6.93,17206300,4.15449042108736,4.18743879501091,4.10956082028252,4.15149511436704,28722100.2831844,0.0,1.0
2011-02-28,6.84,6.98,6.76,6.97,19964500,4.09757959340123,4.18144818157026,4.04965468587607,4.17545756812962,33326303.2205433,0.0,1.0
2011-03-01,6.56,6.88,6.56,6.87,21278000,3.92984241706317,4.12154204716381,3.92984241706317,4.11555143372317,35518900.043914,0.0,1.0
2011-03-02,6.59,6.67,6.51,6.57,14398500,3.94781425738511,3.99573916491027,3.89988934985994,3.93583303050382,24035101.1505919,0.0,1.0
2011-03-03,6.7,6.78,6.6408,6.69,18084300,4.0137110052322,4.06163591275736,3.97824657366358,4.00772039179156,30187726.4810675,0.0,1.0
2011-03-04,6.65,6.7,6.5,6.69,14638000,3.98375793802898,4.0137110052322,3.8938987364193,4.00772039179156,24434893.2626568,0.0,1.0
2011-03-07,6.53,6.69,6.5,6.66,14017400,3.91187057674124,4.00772039179156,3.8938987364193,3.98974855146962,23398939.2553604,0.0,1.0
2011-03-08,6.85,6.85,6.55,6.56,15775000,4.10357020684188,4.10357020684188,3.92385180362252,3.92984241706317,26332862.4961342,0.0,1.0
2011-03-09,6.77,6.86,6.7,6.81,11787100,4.05564529931672,4.10956082028252,4.0137110052322,4.0796077530793,19675948.242674,0.0,1.0
2011-03-10,6.621,6.7,6.58,6.67,13717900,3.96638515905111,4.0137110052322,3.94182364394446,3.99573916491027,22898990.4555131,0.0,1.0
2011-03-11,6.77,6.81,6.55,6.56,9381700,4.05564529931672,4.0796077530793,3.92385180362252,3.92984241706317,15660666.6294759,0.0,1.0
2011-03-14,6.68,6.745,6.58,6.72,15010300,4.00172977835091,4.0406687657151,3.94182364394446,4.02569223211349,25056365.5103469,0.0,1.0
2011-03-15,6.64,6.7,6.51,6.51,15286200,3.97776732458833,4.0137110052322,3.89988934985994,3.89988934985994,25516919.3463332,0.0,1.0
2011-03-16,6.51,6.68,6.49,6.66,15299000,3.90587996330059,4.00787682870168,3.89388033207693,3.99587719747802,25499116.9559235,0.01,1.0
2011-03-17,6.625,6.67,6.55,6.6,11639900,3.97487784283662,4.00187701308985,3.9298792257479,3.95987830380705,19400429.5349535,0.0,1.0
2011-03-18,6.69,6.83,6.649,6.76,19761400,4.01387664431351,4.09787406287911,3.98927740030501,4.05587535359631,32936678.8556629,0.0,1.0
2011-03-21,6.645,6.8,6.53,6.78,17222700,3.98687747406028,4.07987461604363,3.91787959452425,4.06787498481997,28705382.1554862,0.0,1.0
2011-03-22,6.57,6.68,6.51,6.63,11205300,3.94187885697156,4.00787682870168,3.90587996330059,3.97787775064254,18676073.9411864,0.0,1.0
2011-03-23,6.46,6.55,6.43,6.55,9656800,3.87588088524145,3.9298792257479,3.85788143840596,3.9298792257479,16095161.2928925,0.0,1.0
2011-03-24,6.5,6.52,6.38,6.49,9937800,3.89988014768876,3.91187977891242,3.82788236034681,3.89388033207693,16563509.0191893,0.0,1.0
2011-03-25,6.59,6.68,6.52,6.53,10762800,3.95387848819522,4.00787682870168,3.91187977891242,3.91787959452425,17938551.2761104,0.0,1.0
2011-03-28,6.57,6.69,6.57,6.64,11883200,3.94187885697156,4.01387664431351,3.94187885697156,3.98387756625436,19805941.9969038,0.0,1.0
2011-03-29,6.64,6.66,6.56,6.58,7330200,3.98387756625436,3.99587719747802,3.93587904135973,3.94787867258339,12217375.4565861,0.0,1.0
2011-03-30,6.75,6.78,6.66,6.7,8318600,4.04987553798448,4.06787498481997,3.99587719747802,4.01987645992534,13864759.416272,0.0,1.0
2011-03-31,6.64,6.76,6.63,6.74,9343500,3.98387756625436,4.05587535359631,3.97787775064254,4.04387572237265,15572978.5788399,0.0,1.0
2011-04-01,6.81,6.92,6.76,6.81,18718500,4.08587443165545,4.15187240338557,4.05587535359631,4.08587443165545,31198458.7711259,0.0,1.0
2011-04-04,6.74,6.91,6.72,6.86,10098800,4.04387572237265,4.14587258777374,4.031876091149,4.1158735097146,16831850.5990248,0.0,1.0
2011-04-05,6.73,6.821,6.7,6.7,8986400,4.03787590676083,4.09247422882847,4.01987645992534,4.01987645992534,14977793.6213289,0.0,1.0
2011-04-06,6.86,6.86,6.72,6.75,9367800,4.1158735097146,4.1158735097146,4.031876091149,4.04987553798448,15613479.8234983,0.0,1.0
2011-04-07,6.8,6.9,6.74,6.84,11230600,4.07987461604363,4.13987277216192,4.04387572237265,4.10387387849094,18718241.9037319,0.0,1.0
2011-04-08,6.73,6.9,6.7,6.87,8682000,4.03787590676083,4.13987277216192,4.01987645992534,4.12187332532643,14470444.6964722,0.0,1.0
2011-04-11,6.63,6.78,6.63,6.77,9176700,3.97787775064254,4.06787498481997,3.97787775064254,4.06187516920814,15294970.0352587,0.0,1.0
2011-04-12,6.66,6.75,6.56,6.58,12048000,3.99587719747802,4.04987553798448,3.93587904135973,3.94787867258339,20080617.1047106,0.0,1.0
2011-04-13,6.54,6.75,6.52,6.74,17004100,3.92387941013608,4.04987553798448,3.91187977891242,4.04387572237265,28341037.6253493,0.0,1.0
2011-04-14,6.5,6.53,6.44,6.53,10585400,3.89988014768876,3.91787959452425,3.86388125401779,3.91787959452425,17642875.5229252,0.0,1.0
2011-04-15,6.52,6.58,6.47,6.53,9889800,3.91187977891242,3.94787867258339,3.88188070085327,3.91787959452425,16483506.5606048,0.0,1.0
2011-04-18,6.42,6.49,6.38,6.459,8984500,3.85188162279413,3.89388033207693,3.82788236034681,3.87528090368026,14974626.8573433,0.0,1.0
2011-04-19,6.44,6.52,6.37,6.46,14874900,3.86388125401779,3.91187977891242,3.82188254473499,3.87588088524145,24792261.8999717,0.0,1.0
2011-04-20,6.4,6.59,6.34,6.57,28271400,3.83988199157047,3.95387848819522,3.8038830978995,3.94187885697156,47120448.0755407,0.0,1.0
2011-04-21,6.68,6.68,6.38,6.48,25924900,4.00787682870168,4.00787682870168,3.82788236034681,3.8878805164651,43209494.5532794,0.0,1.0
2011-04-25,6.57,6.68,6.53,6.65,11103600,3.94187885697156,4.00787682870168,3.91787959452425,3.98987738186619,18506568.7320604,0.0,1.0
2011-04-26,6.65,6.65,6.51,6.6,15600000,3.98987738186619,3.98987738186619,3.90587996330059,3.95987830380705,26000799.0399639,0.0,1.0
2011-04-27,6.77,6.79,6.62,6.65,15351600,4.06187516920814,4.0738748004318,3.97187793503071,3.98987738186619,25586786.316789,0.0,1.0
2011-04-28,6.85,6.88,6.71,6.73,15000000,4.10987369410277,4.12787314093826,4.02587627553717,4.03787590676083,25000768.3076576,0.0,1.0
2011-04-29,6.79,6.87,6.75,6.87,10537800,4.0738748004318,4.12187332532643,4.04987553798448,4.12187332532643,17563539.7514956,0.0,1.0
2011-05-02,6.77,6.83,6.72,6.81,9381100,4.06187516920814,4.09787406287911,4.031876091149,4.08587443165545,15635647.1713977,0.0,1.0
2011-05-03,6.85,6.88,6.7,6.77,13900000,4.10987369410277,4.12787314093826,4.01987645992534,4.06187516920814,23167378.6317627,0.0,1.0
2011-05-04,6.76,6.87,6.7,6.85,14790400,4.05587535359631,4.12187332532643,4.01987645992534,4.10987369410277,24651424.2385052,0.0,1.0
2011-05-05,6.65,6.77,6.61,6.72,13100000,3.98987738186619,4.06187516920814,3.96587811941888,4.031876091149,21834004.3220209,0.0,1.0
2011-05-06,6.64,6.74,6.57,6.73,10767200,3.98387756625436,4.04387572237265,3.94187885697156,4.03787590676083,17945884.834814,0.0,1.0
2011-05-09,6.71,6.7425,6.59,6.64,8280900,4.02587627553717,4.04537567627561,3.95387848819522,3.98387756625436,13801924.1519254,0.0,1.0
2011-05-10,6.71,6.8,6.68,6.71,10884600,4.02587627553717,4.07987461604363,4.00787682870168,4.02587627553717,18141557.5147686,0.0,1.0
2011-05-11,6.7,6.84,6.67,6.7,12100000,4.01987645992534,4.10387387849094,4.00187701308985,4.01987645992534,20167286.4348437,0.0,1.0
2011-05-12,6.645,6.74,6.62,6.67,10900000,3.98687747406028,4.04387572237265,3.97187793503071,4.00187701308985,18167224.9702311,0.0,1.0
2011-05-13,6.58,6.65,6.52,6.64,13361000,3.94787867258339,3.98987738186619,3.91187977891242,3.98387756625436,22269017.6905742,0.0,1.0
2011-05-16,6.49,6.7,6.48,6.54,13630000,3.89388033207693,4.01987645992534,3.8878805164651,3.92387941013608,22717364.8022248,0.0,1.0
2011-05-17,6.57,6.58,6.43,6.47,15699300,3.94187885697156,3.94787867258339,3.85788143840596,3.88188070085327,26166304.1261606,0.0,1.0
2011-05-18,6.54,6.58,6.5,6.57,9697000,3.92387941013608,3.94787867258339,3.89988014768876,3.94187885697156,16162163.351957,0.0,1.0
2011-05-19,6.57,6.63,6.54,6.59,16035700,3.94187885697156,3.97787775064254,3.92387941013608,3.95387848819522,26726988.023407,0.0,1.0
2011-05-20,6.37,6.6,6.37,6.54,11616900,3.82188254473499,3.95987830380705,3.82188254473499,3.92387941013608,19362095.0235484,0.0,1.0
2011-05-23,6.35,6.39,6.27,6.28,10800000,3.80988291351133,3.83388217595864,3.7618843886167,3.76788420422853,18000553.1815134,0.0,1.0
2011-05-24,6.36,6.41,6.34,6.37,7388500,3.81588272912316,3.8458818071823,3.8038830978995,3.82188254473499,12314545.1094085,0.0,1.0
2011-05-25,6.42,6.495,6.34,6.35,10321900,3.85188162279413,3.89688023988285,3.8038830978995,3.80988291351133,17203695.359654,0.0,1.0
2011-05-26,6.42,6.45,6.37,6.41,6545800,3.85188162279413,3.86988106962962,3.82188254473499,3.8458818071823,10910001.9458843,0.0,1.0
2011-05-27,6.53,6.56,6.44,6.45,6496600,3.91787959452425,3.93587904135973,3.86388125401779,3.86988106962962,10827999.4258352,0.0,1.0
2011-05-31,6.6,6.6,6.52,6.59,7591000,3.95987830380705,3.95987830380705,3.91187977891242,3.95387848819522,12652055.4815619,0.0,1.0
2011-06-01,6.35,6.58,6.33,6.55,16570100,3.80988291351133,3.94787867258339,3.79788328228767,3.9298792257479,27617682.0623144,0.0,1.0
2011-06-02,6.24,6.37,6.19,6.35,19057500,3.74388494178121,3.82188254473499,3.71388586372207,3.80988291351133,31763476.1348789,0.0,1.0
2011-06-03,6.18,6.31,6.1,6.11,12163100,3.70788604811024,3.78588365106401,3.65988752321561,3.66588733882744,20272456.3335246,0.0,1.0
2011-06-06,6.06,6.18,6.0,6.115,21833300,3.63588826076829,3.70788604811024,3.59988936709732,3.66888724663335,36389951.6461053,0.0,1.0
2011-06-07,6.21,6.325,6.07,6.1,22912200,3.72588549494572,3.79488337448176,3.64188807638012,3.65988752321561,38188173.5745808,0.0,1.0
2011-06-08,6.3,6.35,6.16,6.16,24451400,3.77988383545218,3.80988291351133,3.69588641688658,3.69588641688658,40753585.7465239,0.0,1.0
2011-06-09,6.31,6.41,6.22,6.3,13953900,3.78588365106401,3.8458818071823,3.73188531055755,3.77988383545218,23257214.7258815,0.0,1.0
2011-06-10,6.2,6.32,6.09,6.27,16914600,3.7198856793339,3.79188346667584,3.65388770760378,3.7618843886167,28191866.3744469,0.0,1.0
2011-06-13,6.21,6.24,6.14,6.23,11131300,3.72588549494572,3.74388494178121,3.68388678566292,3.73788512616938,18552736.8175352,0.0,1.0
2011-06-14,6.29,6.39,6.23,6.28,12288700,3.77388401984035,3.83388217595864,3.73788512616938,3.76788420422853,20481796.1001541,0.0,1.0
2011-06-15,6.33,6.405,6.16,6.23,29330200,3.8038830978995,3.84895280285092,3.70172510000962,3.74379015796428,48808063.0297291,0.01,1.0
2011-06-16,6.315,6.39,6.25,6.32,8019900,3.79486915690922,3.83993886186063,3.75580874595132,3.79787380390598,13345827.3278779,0.0,1.0
2011-06-17,6.41,6.47,6.35,6.38,9604600,3.85195744984768,3.88801321380881,3.81590168588654,3.83392956786711,15982909.1576374,0.0,1.0
2011-06-20,6.32,6.4,6.28,6.37,9368400,3.79787380390598,3.84594815585415,3.77383662793189,3.82792027387359,15589851.3371103,0.0,1.0
2011-06-21,6.4,6.4,6.28,6.35,11144900,3.84594815585415,3.84594815585415,3.77383662793189,3.81590168588654,18546105.4360362,0.0,1.0
2011-06-22,6.3,6.43,6.3,6.36,6383400,3.78585521591893,3.86397603783472,3.78585521591893,3.82191097988007,10622545.6881976,0.0,1.0
2011-06-23,6.21,6.23,6.15,6.22,12895100,3.73177156997723,3.74379015796428,3.6957158060161,3.73778086397076,21458593.9944037,0.0,1.0
2011-06-24,6.1,6.23,6.0973,6.21,10523800,3.66566933604849,3.74379015796428,3.66404682667024,3.73177156997723,17512539.7614835,0.0,1.0
2011-06-27,6.32,6.34,6.1,6.12,14333000,3.79787380390598,3.80989239189302,3.66566933604849,3.67768792403553,23851387.5597543,0.0,1.0
2011-06-28,6.39,6.42,6.26,6.35,13487400,3.83993886186063,3.8579667438412,3.76181803994484,3.81590168588654,22444233.9059116,0.0,1.0
2011-06-29,6.54,6.54,6.3,6.46,12445000,3.93007827176346,3.93007827176346,3.78585521591893,3.88200391981529,20709587.5379295,0.0,1.0
2011-06-30,6.56,6.6,6.48,6.54,8950700,3.94209685975051,3.9661340357246,3.89402250780233,3.93007827176346,14894761.3640615,0.0,1.0
2011-07-01,6.63,6.63,6.52,6.56,6871200,3.98416191770516,3.98416191770516,3.91805968377642,3.94209685975051,11434288.2997687,0.0,1.0
2011-07-05,6.575,6.63,6.49,6.6,10673000,3.95111080074079,3.98416191770516,3.90003180179585,3.9661340357246,17760821.8394794,0.0,1.0
2011-07-06,6.54,6.64,6.51,6.56,8404700,3.93007827176346,3.99017121169868,3.9120503897829,3.94209685975051,13986168.7730041,0.0,1.0
2011-07-07,6.74,6.74,6.59,6.62,13287600,4.05026415163391,4.05026415163391,3.96012474173107,3.97815262371164,22111748.9247884,0.0,1.0
2011-07-08,6.53,6.66,6.52,6.65,12470800,3.92406897776994,4.00218979968573,3.91805968377642,3.99618050569221,20752521.0339904,0.0,1.0
2011-07-11,6.33,6.45,6.28,6.43,13482200,3.8038830978995,3.87599462582177,3.77383662793189,3.86397603783472,22435580.6431396,0.0,1.0
2011-07-12,6.19,6.4,6.17,6.34,20959200,3.71975298199019,3.84594815585415,3.70773439400315,3.80989239189302,34877974.0558434,0.0,1.0
2011-07-13,6.19,6.35,6.18,6.25,17655300,3.71975298199019,3.81590168588654,3.71374368799667,3.75580874595132,29379990.4265493,0.0,1.0
2011-07-14,6.19,6.25,6.15,6.22,14527700,3.71975298199019,3.75580874595132,3.6957158060161,3.73778086397076,24175385.6870051,0.0,1.0
2011-07-15,6.14,6.23,6.11,6.23,11005700,3.68970651202258,3.74379015796428,3.67167863004201,3.74379015796428,18314464.2479864,0.0,1.0
2011-07-18,6.09,6.18,6.05,6.14,12346700,3.65966004205497,3.71374368799667,3.63562286608088,3.68970651202258,20546007.5897592,0.0,1.0
2011-07-19,6.26,6.26,6.06,6.12,19687000,3.76181803994484,3.76181803994484,3.6416321600744,3.67768792403553,32760920.0368998,0.0,1.0
2011-07-20,6.31,6.4,6.21,6.27,19025800,3.79186450991245,3.84594815585415,3.73177156997723,3.76782733393837,31660624.3936632,0.0,1.0
2011-07-21,6.09,6.3302,5.95,6.3,53767800,3.65966004205497,3.80400328377937,3.57552992614566,3.78585521591893,89474404.2444261,0.0,1.0
2011-07-22,6.14,6.17,6.01,6.04,16213500,3.68970651202258,3.70773439400315,3.61158569010679,3.62961357208736,26980706.9141197,0.0,1.0
2011-07-25,6.02,6.11,5.99,6.07,24792000,3.61759498410031,3.67167863004201,3.59956710211975,3.64764145406792,41256094.3543871,0.0,1.0
2011-07-26,6.06,6.09,6.0,6.03,15007300,3.6416321600744,3.65966004205497,3.60557639611327,3.62360427809384,24973482.7688203,0.0,1.0
2011-07-27,5.995,6.1,5.92,6.02,21117900,3.60257174911651,3.66566933604849,3.55750204416509,3.61759498410031,35142064.9792881,0.0,1.0
2011-07-28,6.03,6.165,6.01,6.01,18768200,3.62360427809384,3.70472974700638,3.61158569010679,3.61158569010679,31231955.0686515,0.0,1.0
2011-07-29,6.045,6.082,5.94,5.97,24825200,3.63261821908412,3.65485260686015,3.56952063215214,3.5875485141327,41311342.1090081,0.0,1.0
2011-08-01,6.0,6.16,5.97,6.15,15104400,3.60557639611327,3.70172510000962,3.5875485141327,3.6957158060161,25135065.810197,0.0,1.0
2011-08-02,5.73,5.99,5.71,5.95,36555200,3.44332545828817,3.59956710211975,3.43130687030113,3.57552992614566,60831106.0157911,0.0,1.0
2011-08-03,5.86,5.9,5.61,5.8,24106200,3.52144628020396,3.54548345617805,3.37121393036591,3.48539051624283,40114862.1218831,0.0,1.0
2011-08-04,5.45,5.84,5.44,5.77,30924200,3.27506522646955,3.50942769221692,3.26905593247603,3.46736263426226,51460620.8871385,0.0,1.0
2011-08-05,5.39,5.67,5.27,5.55,24419400,3.23900946250842,3.40726969432704,3.16689793458615,3.33515816640477,40636054.7949952,0.0,1.0
2011-08-08,4.93,5.39,4.83,5.15,34700500,2.9625819388064,3.23900946250842,2.90248899887118,3.09478640666389,57744720.1574867,0.0,1.0
2011-08-09,5.23,5.29,4.87,5.21,20320000,3.14286075861207,3.1789165225732,2.92652617484527,3.13084217062502,33814288.3704883,0.0,1.0
2011-08-10,4.71,5.11,4.71,5.1,29184800,2.83037747094892,3.0707492306898,2.83037747094892,3.06473993669628,48566104.4899127,0.0,1.0
2011-08-11,5.13,5.2,4.77,4.81,23754200,3.08276781867685,3.1248328766315,2.86643323491005,2.89047041088414,39529102.7957801,0.0,1.0
2011-08-12,4.955,5.25,4.95,5.2,16850000,2.97760517379021,3.15487934659911,2.97460052679345,3.1248328766315,28039899.5591893,0.0,1.0
2011-08-15,5.17,5.17,5.03,5.04,13489500,3.10680499465093,3.10680499465093,3.02267487874162,3.02868417273515,22447728.4928003,0.0,1.0
2011-08-16,5.05,5.16,5.04,5.09,14485600,3.03469346672867,3.10079570065741,3.02868417273515,3.05873064270276,24105327.5403319,0.0,1.0
2011-08-17,5.1,5.26,5.05,5.12,14725300,3.06473993669628,3.16088864059263,3.03469346672867,3.07675852468332,24504209.6723401,0.0,1.0
2011-08-18,4.74,4.97,4.7,4.97,23616600,2.84840535292948,2.98661911478049,2.82436817695539,2.98661911478049,39300124.1501218,0.0,1.0
2011-08-19,4.56,4.77,4.56,4.66,18851200,2.74023806104608,2.86643323491005,2.74023806104608,2.80033100098131,31370074.4552042,0.0,1.0
2011-08-22,4.53,4.74,4.51,4.7,11549200,2.72221017906552,2.84840535292948,2.71019159107847,2.82436817695539,19218896.6165572,0.0,1.0
2011-08-23,4.75,4.75,4.47,4.57,12102400,2.85441464692301,2.85441464692301,2.68615441510439,2.74624735503961,20139470.6483758,0.0,1.0
2011-08-24,4.92,4.92,4.6899,4.7,10932400,2.95657264481288,2.95657264481288,2.81829879002194,2.82436817695539,18192486.5246814,0.0,1.0
2011-08-25,4.825,5.18,4.75,5.02,18880000,2.89948435187442,3.11281428864446,2.85441464692301,3.0166655847481,31418000.218249,0.0,1.0
2011-08-26,4.9,4.99,4.71,4.81,12321800,2.94455405682584,2.99863770276754,2.83037747094892,2.89047041088414,20504571.7737934,0.0,1.0
2011-08-29,5.12,5.12,4.98,5.0,10939300,3.07675852468332,3.07675852468332,2.99262840877401,3.00464699676106,18203968.7387442,0.0,1.0
2011-08-30,4.93,5.11,4.92,5.07,15781300,2.9625819388064,3.0707492306898,2.95657264481288,3.04671205471571,26261487.650649,0.0,1.0
2011-08-31,5.02,5.08,4.95,4.99,17848400,3.0166655847481,3.05272134870923,2.97460052679345,2.99863770276754,29701326.0114086,0.0,1.0
2011-09-01,4.84,5.07,4.82,5.02,14538900,2.9084982928647,3.04671205471571,2.89647970487766,3.0166655847481,24194023.4837447,0.0,1.0
2011-09-02,4.65,4.8,4.61,4.79,11629200,2.79432170698778,2.88446111689062,2.7702845310137,2.87845182289709,19352023.7361261,0.0,1.0
2011-09-06,4.57,4.65,4.46,4.49,10036300,2.74624735503961,2.79432170698778,2.68014512111086,2.69817300309143,16701296.3766108,0.0,1.0
2011-09-07,4.97,4.98,4.67,4.69,12112000,2.98661911478049,2.99262840877401,2.80634029497483,2.81835888296187,20155445.9027241,0.0,1.0
2011-09-08,4.81,4.96,4.76,4.89,12283500,2.89047041088414,2.98060982078697,2.86042394091653,2.93854476283231,20440837.1652998,0.0,1.0
2011-09-09,4.6,4.82,4.6,4.75,12506000,2.76427523702017,2.89647970487766,2.76427523702017,2.85441464692301,20811096.9666007,0.0,1.0
2011-09-12,4.68,4.75,4.52,4.68,23880400,2.81234958896835,2.85441464692301,2.716200885072,2.81234958896835,39739110.8269,0.0,1.0
2011-09-13,4.82,4.86,4.64,4.71,11235000,2.89647970487766,2.92051688085175,2.78831241299426,2.83037747094892,18696039.8544506,0.0,1.0
2011-09-14,5.03,5.09,4.83,4.87,17684300,3.02267487874162,3.05873064270276,2.90248899887118,2.92652617484527,29428249.0073931,0.0,1.0
2011-09-15,5.13,5.14,4.97,5.09,11488700,3.10680499465093,3.11286114473797,3.00990659325831,3.08258039430278,18970302.6425777,0.04,1.0
2011-09-16,5.1,5.17,4.98,5.13,13089300,3.08863654438982,3.13102959499909,3.01596274334535,3.10680499465093,21613235.821241,0.0,1.0
2011-09-19,4.96,5.02,4.88,4.93,12152100,3.00385044317127,3.04018734369351,2.95540124247496,2.98568199291016,20065718.0310103,0.0,1.0
2011-09-20,5.03,5.17,4.95,4.98,14120400,3.04624349378055,3.13102959499909,2.99779429308423,3.01596274334535,23315802.6090204,0.0,1.0
2011-09-21,4.66,5.05,4.66,5.02,16296200,2.82216594056011,3.05835579395462,2.82216594056011,3.04018734369351,26908514.0985467,0.0,1.0
2011-09-22,4.58,4.66,4.51,4.56,19999400,2.7737167398638,2.82216594056011,2.73132368925452,2.76160443968972,33023289.8996376,0.0,1.0
2011-09-23,4.6,4.69,4.54,4.57,13719800,2.78582904003787,2.84033439082122,2.74949213951564,2.76766058977676,22654326.2680405,0.0,1.0
2011-09-26,4.98,4.9887,4.66,4.67,17416500,3.01596274334535,3.02123159392107,2.82216594056011,2.82822209064715,28758369.1779273,0.0,1.0
2011-09-27,4.95,5.17,4.89,5.1,12647700,2.99779429308423,3.13102959499909,2.961457392562,3.08863654438982,20884059.7049735,0.0,1.0
2011-09-28,4.84,5.01,4.82,4.96,13463100,2.93117664212681,3.03413119360647,2.91906434195273,3.00385044317127,22230459.6261793,0.0,1.0
2011-09-29,4.99,5.03,4.84,5.02,16340600,3.02201889343239,3.04624349378055,2.93117664212681,3.04018734369351,26981828.001541,0.0,1.0
2011-09-30,4.8,4.97,4.8,4.91,12893700,2.90695204177865,3.00990659325831,2.90695204177865,2.97356969273608,21290258.3566986,0.0,1.0
2011-10-03,4.67,4.92,4.65,4.77,15165300,2.82822209064715,2.97962584282312,2.81610979047307,2.88878359151753,25041156.1504332,0.0,1.0
2011-10-04,4.91,4.91,4.52,4.6,18827100,2.97356969273608,2.97356969273608,2.73737983934156,2.78582904003787,31087571.6906241,0.0,1.0
2011-10-05,4.97,4.99,4.81,4.87,12074000,3.00990659325831,3.02201889343239,2.91300819186569,2.94934509238792,19936758.2151577,0.0,1.0
2011-10-06,5.26,5.28,4.85,4.97,22349800,3.18553494578244,3.19764724595652,2.93723279221385,3.00990659325831,36904303.3590468,0.0,1.0
2011-10-07,4.96,5.3,4.93,5.3,15803700,3.00385044317127,3.20975954613059,2.98568199291016,3.20975954613059,26095291.1880809,0.0,1.0
2011-10-10,5.25,5.25,5.06,5.06,13870700,3.1794787956954,3.1794787956954,3.06441194404166,3.06441194404166,22903494.4653792,0.0,1.0
2011-10-11,5.24,5.31,5.13,5.19,9623500,3.17342264560836,3.21581569621763,3.10680499465093,3.14314189517317,15890458.2312051,0.0,1.0
2011-10-12,5.42,5.59,5.3,5.32,13068600,3.28243334717506,3.38538789865472,3.20975954613059,3.22187184630467,21579055.690791,0.0,1.0
2011-10-13,5.24,5.39,5.13,5.35,16525000,3.17342264560836,3.26426489691394,3.10680499465093,3.24004029656579,27286311.8689317,0.0,1.0
2011-10-14,5.23,5.35,5.11,5.33,11873500,3.16736649552132,3.24004029656579,3.09469269447686,3.22792799639171,19605689.8018615,0.0,1.0
2011-10-17,5.02,5.19,5.01,5.19,11081100,3.04018734369351,3.14314189517317,3.03413119360647,3.14314189517317,18297267.8033778,0.0,1.0
2011-10-18,5.32,5.43,4.99,5.09,17258900,3.22187184630467,3.2884894972621,3.02201889343239,3.08258039430278,28498137.8465782,0.0,1.0
2011-10-19,5.24,5.4,5.2,5.31,27282000,3.17342264560836,3.27032104700098,3.14919804526021,3.21581569621763,45048421.2047319,0.0,1.0
2011-10-20,4.88,5.01,4.82,4.99,46766800,2.95540124247496,3.03413119360647,2.91906434195273,3.02201889343239,77221996.3638097,0.0,1.0
2011-10-21,4.9,4.97,4.81,4.95,42481600,2.96751354264904,3.00990659325831,2.91300819186569,2.99779429308423,70146213.9964422,0.0,1.0
2011-10-24,5.17,5.185,4.89,4.91,22116100,3.13102959499909,3.14011382012965,2.961457392562,2.97356969273608,36518414.639908,0.0,1.0
2011-10-25,5.01,5.19,5.0,5.18,17219600,3.03413119360647,3.14314189517317,3.02807504351943,3.13708574508613,28433245.1351441,0.0,1.0
2011-10-26,5.18,5.22,5.03,5.13,17948200,3.13708574508613,3.16131034543428,3.04624349378055,3.10680499465093,29636319.6784242,0.0,1.0
2011-10-27,5.4,5.47,5.2998,5.47,37282300,3.27032104700098,3.31271409761026,3.20963842312885,3.31271409761026,61561056.8829696,0.0,1.0
2011-10-28,5.47,5.51,5.32,5.38,19361400,3.31271409761026,3.33693869795841,3.22187184630467,3.25820874682691,31969815.3476026,0.0,1.0
2011-10-31,5.18,5.4,5.17,5.36,15516900,3.13708574508613,3.27032104700098,3.13102959499909,3.24609644665283,25621723.0038745,0.0,1.0
2011-11-01,4.97,5.12,4.9,4.99,21761500,3.00990659325831,3.1007488445639,2.96751354264904,3.02201889343239,35932894.1443726,0.0,1.0
2011-11-02,5.27,5.33,5.065,5.074,17768300,3.19159109586948,3.22792799639171,3.06744001908518,3.07289055416352,29339266.2741748,0.0,1.0
2011-11-03,5.3,5.38,5.17,5.35,13877200,3.20975954613059,3.25820874682691,3.13102959499909,3.24004029656579,22914227.3565833,0.0,1.0
2011-11-04,5.25,5.315,5.16,5.24,14308000,3.1794787956954,3.21884377126115,3.12497344491205,3.17342264560836,23625570.3613116,0.0,1.0
2011-11-07,5.34,5.36,5.22,5.24,8938400,3.23398414647875,3.24609644665283,3.16131034543428,3.17342264560836,14759211.498291,0.0,1.0
2011-11-08,5.49,5.52,5.301,5.39,13011800,3.32482639778433,3.34299484804545,3.2103651611393,3.26426489691394,21485266.7338073,0.0,1.0
2011-11-09,5.12,5.36,5.1,5.36,19790600,3.1007488445639,3.24609644665283,3.08863654438982,3.24609644665283,32678516.4098807,0.0,1.0
2011-11-10,5.17,5.27,5.13,5.25,14263500,3.13102959499909,3.19159109586948,3.10680499465093,3.1794787956954,23552091.3369142,0.0,1.0
2011-11-11,5.31,5.33,5.22,5.26,11016100,3.21581569621763,3.22792799639171,3.16131034543428,3.18553494578244,18189938.8913367,0.0,1.0
2011-11-14,5.21,5.32,5.16,5.28,12551100,3.15525419534724,3.22187184630467,3.12497344491205,3.19764724595652,20724552.42954,0.0,1.0
2011-11-15,5.21,5.245,5.11,5.17,10206900,3.15525419534724,3.17645072065188,3.09469269447686,3.13102959499909,16853776.4971255,0.0,1.0
2011-11-16,5.17,5.3,5.13,5.15,13979500,3.13102959499909,3.20975954613059,3.10680499465093,3.11891729482501,23083146.5519958,0.0,1.0
2011-11-17,5.08,5.31,5.06,5.18,17508900,3.07652424421574,3.21581569621763,3.06441194404166,3.13708574508613,28910941.3544289,0.0,1.0
2011-11-18,5.16,5.18,5.07,5.15,10551900,3.12497344491205,3.13708574508613,3.0704680941287,3.11891729482501,17423445.3379595,0.0,1.0
2011-11-21,4.96,5.1,4.93,5.05,20161500,3.00385044317127,3.08863654438982,2.98568199291016,3.05835579395462,33290951.6941281,0.0,1.0
2011-11-22,4.83,5.01,4.81,4.96,14060900,2.92512049203977,3.03413119360647,2.91300819186569,3.00385044317127,23217555.374152,0.0,1.0
2011-11-23,4.69,4.81,4.66,4.79,16630300,2.84033439082122,2.91300819186569,2.82216594056011,2.90089589169161,27460184.7064384,0.0,1.0
2011-11-25,4.72,4.82,4.66,4.73,2656800,2.85850284108234,2.91906434195273,2.82216594056011,2.86455899116938,4386945.43863103,0.0,1.0
2011-11-28,4.84,4.95,4.77,4.9,10562600,2.93117664212681,2.99779429308423,2.88878359151753,2.96751354264904,17441113.3280955,0.0,1.0
2011-11-29,4.86,4.92,4.77,4.81,11360000,2.94328894230088,2.97962584282312,2.88878359151753,2.91300819186569,18757791.3967361,0.0,1.0
2011-11-30,5.25,5.253,5.0,5.05,24972300,3.1794787956954,3.18129564072151,3.02807504351943,3.05835579395462,41234612.1564008,0.0,1.0
2011-12-01,5.18,5.25,5.11,5.21,8379500,3.13708574508613,3.1794787956954,3.09469269447686,3.15525419534724,13836347.97614,0.0,1.0
2011-12-02,5.21,5.33,5.2,5.25,13117800,3.15525419534724,3.22792799639171,3.14919804526021,3.1794787956954,21660295.421136,0.0,1.0
2011-12-05,5.32,5.35,5.25,5.33,9163000,3.22187184630467,3.24004029656579,3.1794787956954,3.22792799639171,15130074.1697441,0.0,1.0
2011-12-06,5.26,5.33,5.24,5.32,7801900,3.18553494578244,3.22792799639171,3.17342264560836,3.22187184630467,12882606.7516017,0.0,1.0
2011-12-07,5.3,5.32,5.13,5.22,8698900,3.20975954613059,3.22187184630467,3.10680499465093,3.16131034543428,14363745.7377701,0.0,1.0
2011-12-08,5.1,5.26,5.1,5.24,9624500,3.08863654438982,3.18553494578244,3.08863654438982,3.17342264560836,15892109.4452365,0.0,1.0
2011-12-09,5.26,5.26,5.1599,5.16,8451900,3.18553494578244,3.18553494578244,3.12491288341118,3.12497344491205,13955895.8720135,0.0,1.0
2011-12-12,5.14,5.195,5.11,5.17,11144100,3.11286114473797,3.14616997021669,3.09469269447686,3.13102959499909,18401294.2873562,0.0,1.0
2011-12-13,5.05,5.2,5.0,5.18,10881500,3.05835579395462,3.14919804526021,3.02807504351943,3.13708574508613,17967685.4827099,0.0,1.0
2011-12-14,5.03,5.0888,4.97,5.02,11392800,3.04624349378055,3.08185365629233,3.00990659325831,3.04018734369351,18811951.2169661,0.0,1.0
2011-12-15,5.12,5.22,5.07,5.1,14996500,3.1007488445639,3.16131034543428,3.0704680941287,3.08863654438982,24762431.2219324,0.0,1.0
2011-12-16,5.09,5.19,5.03,5.14,16730900,3.10680499465093,3.16784242087197,3.07018253891831,3.13732370776145,27410887.1160638,0.04,1.0
2011-12-19,5.005,5.12,4.97,5.1,11282900,3.05492318236305,3.12511622251725,3.03356008318569,3.11290873727304,18485215.8725374,0.0,1.0
2011-12-20,5.27,5.29,5.1,5.1,15342500,3.21667236184881,3.22887984709301,3.11290873727304,3.11290873727304,25136217.1537818,0.0,1.0
2011-12-21,5.41,5.425,5.19,5.2,16219000,3.30212475855826,3.31128037249142,3.16784242087197,3.17394616349408,26572221.3470548,0.0,1.0
2011-12-22,5.605,5.69,5.41,5.45,17405600,3.42114773968929,3.47302955197717,3.30212475855826,3.32653972904668,28516274.485375,0.0,1.0
2011-12-23,5.65,5.67,5.53,5.66,10072300,3.44861458148876,3.46082206673297,3.37536967002351,3.45471832411086,16501842.5965805,0.0,1.0
2011-12-27,5.55,5.64,5.52,5.62,8925900,3.38757715526772,3.44251083886665,3.3692659274014,3.43030335362245,14623650.6888018,0.0,1.0
2011-12-28,5.47,5.61,5.42,5.6,11612200,3.33874721429089,3.42419961100034,3.30822850118037,3.41809586837824,19024720.927694,0.0,1.0
2011-12-29,5.61,5.65,5.36,5.36,11807100,3.42419961100034,3.44861458148876,3.27160604544774,3.27160604544774,19344033.2120853,0.0,1.0
2011-12-30,5.49,5.6087,5.49,5.6,7551600,3.35095469953509,3.42340612445947,3.35095469953509,3.41809586837824,12372081.3073814,0.0,1.0
2012-01-03,5.625,5.76,5.61,5.63,12481800,3.4333552249335,3.5157557503319,3.42419961100034,3.43640709624455,20449420.5813964,0.0,1.0
2012-01-04,5.68,5.74,5.56,5.6,10223300,3.46692580935507,3.50354826508769,3.39368089788982,3.41809586837824,16749231.795878,0.0,1.0
2012-01-05,5.79,5.83,5.56,5.65,12469200,3.53406697819821,3.55848194868663,3.39368089788982,3.44861458148876,20428777.5091372,0.0,1.0
2012-01-06,5.8,5.85,5.73,5.81,10175000,3.54017072082032,3.57068943393084,3.49744452246559,3.54627446344242,16670100.0188842,0.0,1.0
2012-01-09,5.855,5.88,5.74,5.78,14953500,3.57374130524189,3.58900066179715,3.50354826508769,3.52796323557611,24498903.256254,0.0,1.0
2012-01-10,5.9,5.97,5.85,5.95,12244700,3.60120814704136,3.64393434539608,3.57068943393084,3.63172686015188,20060970.3883274,0.0,1.0
2012-01-11,5.94,5.94,5.79,5.84,13863100,3.62562311752977,3.62562311752977,3.53406697819821,3.56458569130873,22712458.3362942,0.0,1.0
2012-01-12,5.97,5.97,5.88,5.97,12156200,3.64393434539608,3.64393434539608,3.58900066179715,3.64393434539608,19915977.3807922,0.0,1.0
2012-01-13,5.97,5.98,5.82,5.89,11434300,3.64393434539608,3.65003808801819,3.55237820606453,3.59510440441925,18733260.4074622,0.0,1.0
2012-01-17,5.99,6.11,5.92,6.0,23837000,3.65614183064029,3.72938674210554,3.61341563228557,3.6622455732624,39053088.3685644,0.0,1.0
2012-01-18,6.03,6.04,5.95,5.98,18767800,3.68055680112871,3.68666054375081,3.63172686015188,3.65003808801819,30748019.9640702,0.0,1.0
2012-01-19,5.79,6.01,5.72,6.0,31401100,3.53406697819821,3.6683493158845,3.49134077984349,3.6622455732624,51445648.9142982,0.0,1.0
2012-01-20,5.92,5.95,5.63,5.69,27785200,3.61341563228557,3.63172686015188,3.43640709624455,3.47302955197717,45521578.6776118,0.0,1.0
2012-01-23,5.82,5.97,5.8,5.97,20288100,3.55237820606453,3.64393434539608,3.54017072082032,3.64393434539608,33238786.8494471,0.0,1.0
2012-01-24,5.815,5.89,5.72,5.76,21263600,3.54932633475347,3.59510440441925,3.49134077984349,3.5157557503319,34836986.6104714,0.0,1.0
2012-01-25,5.94,5.97,5.77,5.81,17878500,3.62562311752977,3.64393434539608,3.521859492954,3.54627446344242,29291045.0307244,0.0,1.0
2012-01-26,5.64,5.97,5.62,5.96,24180400,3.44251083886665,3.64393434539608,3.43030335362245,3.63783060277398,39615694.0045826,0.0,1.0
2012-01-27,5.7,5.76,5.63,5.64,13106900,3.47913329459928,3.5157557503319,3.43640709624455,3.44251083886665,21473546.3329251,0.0,1.0
2012-01-30,5.66,5.71,5.59,5.71,9927700,3.45471832411086,3.48523703722138,3.41199212575613,3.48523703722138,16264938.7673196,0.0,1.0
2012-01-31,5.72,5.771,5.64,5.68,19457000,3.49134077984349,3.52246986721622,3.44251083886665,3.46692580935507,31877163.2498702,0.0,1.0
2012-02-01,5.77,5.82,5.705,5.74,16582600,3.521859492954,3.55237820606453,3.48218516591033,3.50354826508769,27167921.4322505,0.0,1.0
2012-02-02,5.78,5.83,5.72,5.76,9719200,3.52796323557611,3.55848194868663,3.49134077984349,3.5157557503319,15923345.0716009,0.0,1.0
2012-02-03,5.89,5.9,5.83,5.83,15160000,3.59510440441925,3.60120814704136,3.55848194868663,3.55848194868663,24837220.2738363,0.0,1.0
2012-02-06,5.84,5.94,5.84,5.85,7172100,3.56458569130873,3.62562311752977,3.56458569130873,3.57068943393084,11750331.6310014,0.0,1.0
2012-02-07,5.93,5.99,5.82,5.86,16279400,3.61951937490767,3.65614183064029,3.55237820606453,3.57679317655294,26671177.0267738,0.0,1.0
2012-02-08,6.05,6.05,5.91,5.94,16231800,3.69276428637292,3.69276428637292,3.60731188966346,3.62562311752977,26593192.0871277,0.0,1.0
2012-02-09,6.03,6.09,5.95,6.08,11384600,3.68055680112871,3.71717925686133,3.63172686015188,3.71107551423923,18651834.9557729,0.0,1.0
2012-02-10,5.905,5.94,5.87,5.94,9091800,3.60426001835241,3.62562311752977,3.58289691917505,3.62562311752977,14895451.1402154,0.0,1.0
2012-02-13,5.895,5.98,5.85,5.95,8560400,3.59815627573031,3.65003808801819,3.57068943393084,3.63172686015188,14024837.7593765,0.0,1.0
2012-02-14,5.785,5.94,5.75,5.86,19762700,3.53101510688716,3.62562311752977,3.5096520077098,3.57679317655294,32378003.5030175,0.0,1.0
2012-02-15,5.8,5.89,5.79,5.8,10211900,3.54017072082032,3.59510440441925,3.53406697819821,3.54017072082032,16730554.7305006,0.0,1.0
2012-02-16,5.93,5.93,5.79,5.82,12049600,3.61951937490767,3.61951937490767,3.53406697819821,3.55237820606453,19741330.4361225,0.0,1.0
2012-02-17,6.09,6.1,5.9,5.97,18568900,3.71717925686133,3.72328299948344,3.60120814704136,3.64393434539608,30422154.3234063,0.0,1.0
2012-02-21,6.01,6.15,5.98,6.14,16512400,3.6683493158845,3.75380171259396,3.65003808801819,3.74769796997185,27052910.0296632,0.0,1.0
2012-02-22,5.945,6.035,5.92,6.02,13886600,3.62867498884083,3.68360867243976,3.61341563228557,3.67445305850661,22750959.3043967,0.0,1.0
2012-02-23,6.01,6.01,5.91,5.94,7476000,3.6683493158845,3.6683493158845,3.60731188966346,3.62562311752977,12248222.8738259,0.0,1.0
2012-02-24,5.91,6.02,5.9,6.02,9088500,3.60731188966346,3.67445305850661,3.60120814704136,3.67445305850661,14890044.6212903,0.0,1.0
2012-02-27,5.88,5.94,5.82,5.87,12081200,3.58900066179715,3.62562311752977,3.55237820606453,3.58289691917505,19793101.9506775,0.0,1.0
2012-02-28,5.99,6.01,5.84,5.89,13058400,3.65614183064029,3.6683493158845,3.56458569130873,3.59510440441925,21394086.8881177,0.0,1.0
2012-02-29,5.845,6.05,5.8301,6.0,15823800,3.56763756261978,3.69276428637292,3.55854298611285,3.6622455732624,25924749.7473042,0.0,1.0
2012-03-01,5.9,5.98,5.855,5.89,11564000,3.60120814704136,3.65003808801819,3.57374130524189,3.59510440441925,18945752.984607,0.0,1.0
2012-03-02,5.88,5.94,5.85,5.9,9625900,3.58900066179715,3.62562311752977,3.57068943393084,3.60120814704136,15770488.0365383,0.0,1.0
2012-03-05,5.72,5.86,5.7,5.85,14110100,3.49134077984349,3.57679317655294,3.47913329459928,3.57068943393084,23117128.0861383,0.0,1.0
2012-03-06,5.56,5.67,5.49,5.66,17454500,3.39368089788982,3.46082206673297,3.35095469953509,3.45471832411086,28596389.2658097,0.0,1.0
2012-03-07,5.695,5.74,5.59,5.6,8219500,3.47608142328823,3.50354826508769,3.41199212575613,3.41809586837824,13466327.9710288,0.0,1.0
2012-03-08,5.8,5.8,5.71,5.77,6278600,3.54017072082032,3.54017072082032,3.48523703722138,3.521859492954,10286475.6735692,0.0,1.0
2012-03-09,5.86,5.89,5.77,5.8,6817100,3.57679317655294,3.59510440441925,3.521859492954,3.54017072082032,11168721.2617922,0.0,1.0
2012-03-12,5.81,5.9,5.79,5.83,6039500,3.54627446344242,3.60120814704136,3.53406697819821,3.55848194868663,9894748.80236374,0.0,1.0
2012-03-13,6.09,6.11,5.87,5.89,15125600,3.71717925686133,3.72938674210554,3.58289691917505,3.59510440441925,24780861.4098904,0.0,1.0
2012-03-14,6.24,6.27,6.06,6.17,22067800,3.80873539619289,3.8270466240592,3.69886802899502,3.76600919783816,36154538.8891138,0.0,1.0
2012-03-15,6.45,6.5,6.17,6.26,21273000,3.96132896174549,3.99203693819313,3.78936429363871,3.84463865124446,34637580.2981887,0.04,1.0
2012-03-16,6.43,6.55,6.35,6.54,13825600,3.94904577116644,4.02274491464077,3.89991300885021,4.01660331935124,22511414.947146,0.0,1.0
2012-03-19,6.49,6.58,6.37,6.48,17208100,3.9858953429036,4.04116970050936,3.91219619942927,3.97975374761408,28018941.6410126,0.0,1.0
2012-03-20,6.49,6.53,6.39,6.46,16473200,3.9858953429036,4.01046172406172,3.92447939000833,3.96747055703502,26822347.0017451,0.0,1.0
2012-03-21,6.41,6.56,6.41,6.55,15736200,3.93676258058738,4.0288865099303,3.93676258058738,4.02274491464077,25622333.0554392,0.0,1.0
2012-03-22,6.345,6.43,6.31,6.37,12163500,3.89684221120545,3.94904577116644,3.8753466276921,3.91219619942927,19805114.8383875,0.0,1.0
2012-03-23,6.295,6.43,6.27,6.41,15195100,3.86613423475781,3.94904577116644,3.85078024653399,3.93676258058738,24741291.6085652,0.0,1.0
2012-03-26,6.41,6.45,6.35,6.42,11093100,3.93676258058738,3.96132896174549,3.89991300885021,3.94290417587691,18062245.1937121,0.0,1.0
2012-03-27,6.35,6.44,6.33,6.42,10423500,3.89991300885021,3.95518736645597,3.88762981827116,3.94290417587691,16971974.7209218,0.0,1.0
2012-03-28,6.46,6.46,6.33,6.38,9597200,3.96747055703502,3.96747055703502,3.88762981827116,3.9183377947188,15626558.813415,0.0,1.0
2012-03-29,6.4,6.43,6.31,6.4,10089500,3.93062098529785,3.94904577116644,3.8753466276921,3.93062098529785,16428142.0776842,0.0,1.0
2012-03-30,6.445,6.46,6.32,6.46,9037000,3.95825816410073,3.96747055703502,3.88148822298163,3.96747055703502,14714417.9549067,0.0,1.0
2012-04-02,6.56,6.57,6.37,6.45,14636400,4.0288865099303,4.03502810521983,3.91219619942927,3.96132896174549,23831593.1122272,0.0,1.0
2012-04-03,6.5,6.58,6.43,6.57,11279700,3.99203693819313,4.04116970050936,3.94904577116644,4.03502810521983,18366075.0476886,0.0,1.0
2012-04-04,6.5,6.55,6.36,6.42,14042500,3.99203693819313,4.02274491464077,3.90605460413974,3.94290417587691,22864580.5169612,0.0,1.0
2012-04-05,6.42,6.51,6.41,6.48,7911800,3.94290417587691,3.99817853348266,3.93676258058738,3.97975374761408,12882320.6789456,0.0,1.0
2012-04-09,6.34,6.355,6.29,6.32,8829700,3.89377141356069,3.90298380649498,3.86306343711305,3.88148822298163,14376883.5029811,0.0,1.0
2012-04-10,6.16,6.35,6.15,6.32,10153800,3.78322269834918,3.89991300885021,3.77708110305966,3.88148822298163,16532838.0027147,0.0,1.0
2012-04-11,6.325,6.35,6.24,6.25,9749600,3.88455902062639,3.89991300885021,3.83235546066541,3.83849705595494,15874702.8099103,0.0,1.0
2012-04-12,6.425,6.45,6.31,6.35,5650600,3.94597497352167,3.96132896174549,3.8753466276921,3.89991300885021,9200541.1193976,0.0,1.0
2012-04-13,6.22,6.4,6.21,6.4,9723400,3.82007227008635,3.93062098529785,3.81393067479682,3.93062098529785,15832042.8840036,0.0,1.0
2012-04-16,6.33,6.35,6.19,6.32,10390000,3.88762981827116,3.89991300885021,3.80164748421777,3.88148822298163,16917428.6324534,0.0,1.0
2012-04-17,6.35,6.44,6.35,6.41,11089400,3.89991300885021,3.95518736645597,3.89991300885021,3.93676258058738,18056220.7003589,0.0,1.0
2012-04-18,6.4,6.62,6.32,6.46,27550700,3.93062098529785,4.06573608166747,3.88148822298163,3.96747055703502,44859191.6288868,0.0,1.0
2012-04-19,6.445,6.55,6.37,6.43,21040900,3.95825816410073,4.02274491464077,3.91219619942927,3.94904577116644,34259665.4583819,0.0,1.0
2012-04-20,6.55,6.615,6.44,6.51,18976400,4.02274491464077,4.0626652840227,3.95518736645597,3.99817853348266,30898160.9914233,0.0,1.0
2012-04-23,6.425,6.5,6.35,6.4,17306300,3.94597497352167,3.99203693819313,3.89991300885021,3.93062098529785,28178834.9510903,0.0,1.0
2012-04-24,6.54,6.57,6.44,6.46,19299300,4.01660331935124,4.03502810521983,3.95518736645597,3.96747055703502,31423920.1546013,0.0,1.0
2012-04-25,6.66,6.68,6.55,6.59,17091300,4.09030246282558,4.10258565340463,4.02274491464077,4.04731129579888,27828763.0400241,0.0,1.0
2012-04-26,6.69,6.7,6.57,6.65,15341500,4.10872724869416,4.11486884398369,4.03502810521983,4.08416086753605,24979666.1563796,0.0,1.0
2012-04-27,6.73,6.74,6.64,6.72,11778200,4.13329362985227,4.1394352251418,4.07801927224652,4.12715203456275,19177753.4089281,0.0,1.0
2012-04-30,6.69,6.74,6.6,6.73,10643000,4.10872724869416,4.1394352251418,4.05345289108841,4.13329362985227,17329373.7184987,0.0,1.0
2012-05-01,6.77,6.83,6.675,6.69,11390600,4.15786001101039,4.19470958274755,4.09951485575987,4.10872724869416,18546647.0241408,0.0,1.0
2012-05-02,6.715,6.74,6.63,6.7,9939800,4.12408123691798,4.1394352251418,4.071877676957,4.11486884398369,16184394.3330953,0.0,1.0
2012-05-03,6.65,6.78,6.63,6.72,10693700,4.08416086753605,4.16400160629991,4.071877676957,4.12715203456275,17411925.5598524,0.0,1.0
2012-05-04,6.49,6.65,6.46,6.62,13440000,3.9858953429036,4.08416086753605,3.96747055703502,4.06573608166747,21883565.0452525,0.0,1.0
2012-05-07,6.6,6.64,6.44,6.5,7937200,4.05345289108841,4.07801927224652,3.95518736645597,3.99203693819313,12923678.0116948,0.0,1.0
2012-05-08,6.56,6.57,6.46,6.54,8938300,4.0288865099303,4.03502810521983,3.96747055703502,4.01660331935124,14553710.5241057,0.0,1.0
2012-05-09,6.42,6.5,6.38,6.47,14520000,3.94290417587691,3.99203693819313,3.9183377947188,3.97361215232455,23642065.8078174,0.0,1.0
2012-05-10,6.5,6.58,6.47,6.58,10836100,3.99203693819313,4.04116970050936,3.97361215232455,4.04116970050936,17643787.1418795,0.0,1.0
2012-05-11,6.54,6.58,6.38,6.4,8219900,4.01660331935124,4.04116970050936,3.9183377947188,3.93062098529785,13383981.8687106,0.0,1.0
2012-05-14,6.38,6.49,6.36,6.43,9021100,3.9183377947188,3.9858953429036,3.90605460413974,3.94904577116644,14688528.9159023,0.0,1.0
2012-05-15,6.4,6.5,6.38,6.41,14249100,3.93062098529785,3.99203693819313,3.9183377947188,3.93676258058738,23200975.1998741,0.0,1.0
2012-05-16,6.37,6.49,6.3,6.42,15200500,3.91219619942927,3.9858953429036,3.86920503240257,3.94290417587691,24750084.112378,0.0,1.0
2012-05-17,6.22,6.37,6.21,6.36,14548700,3.82007227008635,3.91219619942927,3.81393067479682,3.90605460413974,23688796.3373411,0.0,1.0
2012-05-18,6.155,6.3,6.12,6.22,9416900,3.78015190070442,3.86920503240257,3.75865631719107,3.82007227008635,15332986.8805534,0.0,1.0
2012-05-21,6.23,6.3,6.16,6.17,8662100,3.82621386537588,3.86920503240257,3.78322269834918,3.78936429363871,14103990.2364942,0.0,1.0
2012-05-22,6.26,6.33,6.2,6.21,9993700,3.84463865124446,3.88762981827116,3.8077890795073,3.81393067479682,16272156.5470789,0.0,1.0
2012-05-23,6.35,6.38,6.11,6.23,12728500,3.89991300885021,3.9183377947188,3.75251472190154,3.82621386537588,20725071.2558405,0.0,1.0
2012-05-24,6.49,6.49,6.31,6.39,16978200,3.9858953429036,3.9858953429036,3.8753466276921,3.92447939000833,27644608.9323889,0.0,1.0
2012-05-25,6.46,6.55,6.435,6.48,12328200,3.96747055703502,4.02274491464077,3.9521165688112,3.97975374761408,20073286.2046787,0.0,1.0
2012-05-29,6.61,6.62,6.52,6.55,10486500,4.05959448637794,4.06573608166747,4.00432012877219,4.02274491464077,17074553.9320714,0.0,1.0
2012-05-30,6.43,6.55,6.38,6.54,12716700,3.94904577116644,4.02274491464077,3.9183377947188,4.01660331935124,20705858.006768,0.0,1.0
2012-05-31,6.54,6.6,6.33,6.46,14550300,4.01660331935124,4.05345289108841,3.88762981827116,3.96747055703502,23691401.5236561,0.0,1.0
2012-06-01,6.11,6.4,6.01,6.38,25631600,3.75251472190154,3.93062098529785,3.69109876900627,3.9183377947188,41734433.4682957,0.0,1.0
2012-06-04,5.84,6.12,5.83,6.06,22884000,3.58669164908429,3.75865631719107,3.58055005379476,3.7218067454539,37260677.2690147,0.0,1.0
2012-06-05,5.895,6.05,5.86,5.89,16483600,3.62047042317669,3.71566515016438,3.59897483966335,3.61739962553193,26839280.712792,0.0,1.0
2012-06-06,6.1,6.1,5.93,5.97,10776800,3.74637312661202,3.74637312661202,3.64196600669004,3.66653238784815,17547232.4240831,0.0,1.0
2012-06-07,6.1,6.2,6.005,6.17,16479000,3.74637312661202,3.8077890795073,3.6880279713615,3.78936429363871,26831790.8021366,0.0,1.0
2012-06-08,6.23,6.23,6.02,6.09,9572300,3.82621386537588,3.82621386537588,3.69724036429579,3.74023153132249,15586015.6013892,0.0,1.0
2012-06-11,6.07,6.33,6.06,6.32,9827400,3.72794834074343,3.88762981827116,3.7218067454539,3.88148822298163,16001379.9944728,0.0,1.0
2012-06-12,6.22,6.25,6.01,6.08,11139600,3.82007227008635,3.83849705595494,3.69109876900627,3.73408993603296,18137958.4209892,0.0,1.0
2012-06-13,6.125,6.27,6.1,6.18,10876200,3.76172711483584,3.85078024653399,3.74637312661202,3.79550588892824,17709079.6238969,0.0,1.0
2012-06-14,6.21,6.25,6.08,6.12,12038600,3.83849705595494,3.86322167467284,3.75814204512174,3.78286666383965,19476296.297797,0.04,1.0
2012-06-15,6.3,6.33,6.2,6.23,13293100,3.89412744807022,3.91267091210865,3.83231590127546,3.85085936531389,21505852.3679038,0.0,1.0
2012-06-18,6.28,6.35,6.235,6.27,7568800,3.88176513871127,3.92503322146761,3.85394994265363,3.87558398403179,12244961.3259653,0.0,1.0
2012-06-19,6.33,6.45,6.3,6.33,16257600,3.91267091210865,3.98684476826237,3.89412744807022,3.91267091210865,26301881.8376776,0.0,1.0
2012-06-20,6.31,6.37,6.19,6.32,12987700,3.9003086027497,3.93739553082656,3.82613474659598,3.90648975742918,21011769.9256474,0.0,1.0
2012-06-21,6.215,6.35,6.2,6.3,10595100,3.84158763329467,3.92503322146761,3.83231590127546,3.89412744807022,17140972.1150956,0.0,1.0
2012-06-22,6.28,6.33,6.22,6.24,6820400,3.88176513871127,3.91267091210865,3.84467821063441,3.85704051999336,11034184.312918,0.0,1.0
2012-06-25,6.145,6.23,6.11,6.2,6550300,3.79831955053834,3.85085936531389,3.77668550916017,3.83231590127546,10597210.9414267,0.0,1.0
2012-06-26,6.185,6.28,6.13,6.15,9130200,3.82304416925624,3.88176513871127,3.78904781851912,3.80141012787808,14771026.5693807,0.0,1.0
2012-06-27,6.16,6.24,6.15,6.21,11117600,3.80759128255755,3.85704051999336,3.80141012787808,3.83849705595494,17986283.4316605,0.0,1.0
2012-06-28,6.19,6.2,6.09,6.13,16335500,3.82613474659598,3.83231590127546,3.76432319980122,3.78904781851912,26427910.0703291,0.0,1.0
2012-06-29,6.4,6.4,6.31,6.32,10338400,3.95593899486499,3.95593899486499,3.9003086027497,3.90648975742918,16725677.5410052,0.0,1.0
2012-07-02,6.475,6.5,6.33,6.4,8644100,4.00229765496106,4.01775054165975,3.91267091210865,3.95593899486499,13984603.9263525,0.0,1.0
2012-07-03,6.51,6.55,6.45,6.48,4217600,4.02393169633923,4.04865631505714,3.98684476826237,4.0053882323008,6823320.59089835,0.0,1.0
2012-07-05,6.42,6.54,6.41,6.49,9590900,3.96830130422394,4.04247516037766,3.96212014954447,4.01156938698028,15516356.5665893,0.0,1.0
2012-07-06,6.38,6.45,6.34,6.35,9436900,3.94357668550604,3.98684476826237,3.91885206678813,3.92503322146761,15267212.1785491,0.0,1.0
2012-07-09,6.4,6.43,6.35,6.37,8711400,3.95593899486499,3.97448245890342,3.92503322146761,3.93739553082656,14093483.2595675,0.0,1.0
2012-07-10,6.35,6.5,6.29,6.44,8011200,3.92503322146761,4.01775054165975,3.88794629339075,3.9806636135829,12960685.2043354,0.0,1.0
2012-07-11,6.46,6.48,6.33,6.35,9186400,3.99302592294185,4.0053882323008,3.91267091210865,3.92503322146761,14861948.0928084,0.0,1.0
2012-07-12,6.28,6.41,6.28,6.39,13607700,3.88176513871127,3.96212014954447,3.88176513871127,3.94975784018551,22014818.7606144,0.0,1.0
2012-07-13,6.48,6.5,6.285,6.29,8784000,4.0053882323008,4.01775054165975,3.88485571605101,3.88794629339075,14210937.0425007,0.0,1.0
2012-07-16,6.52,6.55,6.44,6.45,7208300,4.03011285101871,4.04865631505714,3.9806636135829,3.98684476826237,11661736.9630531,0.0,1.0
2012-07-17,6.62,6.63,6.45,6.57,8574400,4.09192439781347,4.09810555249295,3.98684476826237,4.06101862441609,13871841.8234538,0.0,1.0
2012-07-18,6.6,6.71,6.56,6.6,12763900,4.07956208845452,4.14755478992876,4.05483746973661,4.07956208845452,20649701.6526383,0.0,1.0
2012-07-19,6.545,6.79,6.47,6.65,19656700,4.0455657377174,4.19700402736458,3.99920707762133,4.1104678618519,31801016.1843493,0.0,1.0
2012-07-20,6.325,6.53,6.32,6.49,13790600,3.90958033476892,4.03629400569818,3.90648975742918,4.01156938698028,22310718.1669297,0.0,1.0
2012-07-23,6.2,6.28,6.16,6.27,15148000,3.83231590127546,3.88176513871127,3.80759128255755,3.87558398403179,24506747.9872269,0.0,1.0
2012-07-24,6.295,6.34,6.19,6.3,18579900,3.89103687073049,3.91885206678813,3.82613474659598,3.89412744807022,30058946.8529097,0.0,1.0
2012-07-25,6.281,6.33,6.24,6.32,12594800,3.88238325417922,3.91267091210865,3.85704051999336,3.90648975742918,20376128.1720046,0.0,1.0
2012-07-26,6.41,6.44,6.3,6.38,11128800,3.96212014954447,3.9806636135829,3.89412744807022,3.94357668550604,18004403.023518,0.0,1.0
2012-07-27,6.395,6.5,6.37,6.45,11461900,3.95284841752525,4.01775054165975,3.93739553082656,3.98684476826237,18543299.0992076,0.0,1.0
2012-07-30,6.31,6.41,6.29,6.36,5866700,3.9003086027497,3.96212014954447,3.88794629339075,3.93121437614708,9491268.70984051,0.0,1.0
2012-07-31,6.215,6.32,6.2,6.28,10471200,3.84158763329467,3.90648975742918,3.83231590127546,3.88176513871127,16940524.1301723,0.0,1.0
2012-08-01,6.23,6.29,6.2,6.23,10898900,3.85085936531389,3.88794629339075,3.83231590127546,3.85085936531389,17632466.0442294,0.0,1.0
2012-08-02,6.16,6.22,6.11,6.18,14832200,3.80759128255755,3.84467821063441,3.77668550916017,3.81995359191651,23995840.2096744,0.0,1.0
2012-08-03,6.32,6.38,6.23,6.25,10078600,3.90648975742918,3.94357668550604,3.85085936531389,3.86322167467284,16305367.72274,0.0,1.0
2012-08-06,6.35,6.43,6.34,6.38,9034400,3.92503322146761,3.97448245890342,3.91885206678813,3.94357668550604,14616039.3461713,0.0,1.0
2012-08-07,6.36,6.43,6.35,6.36,6048900,3.93121437614708,3.97448245890342,3.92503322146761,3.93121437614708,9786035.64166471,0.0,1.0
2012-08-08,6.37,6.43,6.3,6.32,5115500,3.93739553082656,3.97448245890342,3.89412744807022,3.90648975742918,8275961.79882884,0.0,1.0
2012-08-09,6.4,6.43,6.34,6.35,5310500,3.95593899486499,3.97448245890342,3.91885206678813,3.92503322146761,8591436.83563299,0.0,1.0
2012-08-10,6.445,6.46,6.37,6.38,6013900,3.98375419092263,3.99302592294185,3.93739553082656,3.94357668550604,9729411.91711012,0.0,1.0
2012-08-13,6.45,6.45,6.36,6.41,4434700,3.98684476826237,3.98684476826237,3.93121437614708,3.96212014954447,7174549.46520697,0.0,1.0
2012-08-14,6.44,6.52,6.41,6.49,6626700,3.9806636135829,4.03011285101871,3.96212014954447,4.01156938698028,10720812.4430259,0.0,1.0
2012-08-15,6.47,6.5,6.41,6.41,7874200,3.99920707762133,4.01775054165975,3.96212014954447,3.96212014954447,12739043.7682217,0.0,1.0
2012-08-16,6.47,6.52,6.43,6.47,11767500,3.99920707762133,4.03011285101871,3.97448245890342,3.99920707762133,19037705.1056042,0.0,1.0
2012-08-17,6.52,6.53,6.46,6.5,4224300,4.03011285101871,4.03629400569818,3.99302592294185,4.01775054165975,6834159.9895988,0.0,1.0
2012-08-20,6.48,6.55,6.47,6.49,6674900,4.0053882323008,4.04865631505714,3.99920707762133,4.01156938698028,10798791.4008411,0.0,1.0
2012-08-21,6.46,6.57,6.45,6.48,15032800,3.99302592294185,4.06101862441609,3.98684476826237,4.0053882323008,24320375.0424072,0.0,1.0
2012-08-22,6.51,6.57,6.45,6.45,8630500,4.02393169633923,4.06101862441609,3.98684476826237,3.98684476826237,13962601.5648113,0.0,1.0
2012-08-23,6.535,6.54,6.48,6.49,9326600,4.03938458303792,4.04247516037766,4.0053882323008,4.01156938698028,15088766.5551671,0.0,1.0
2012-08-24,6.55,6.58,6.49,6.49,6291300,4.04865631505714,4.06719977909557,4.01156938698028,4.01156938698028,10178195.3797228,0.0,1.0
2012-08-27,6.52,6.6,6.52,6.59,4577800,4.03011285101871,4.07956208845452,4.03011285101871,4.07338093377504,7406059.60760016,0.0,1.0
2012-08-28,6.55,6.59,6.5,6.5,6617800,4.04865631505714,4.07338093377504,4.01775054165975,4.01775054165975,10706413.838782,0.0,1.0
2012-08-29,6.62,6.65,6.55,6.55,7200100,4.09192439781347,4.1104678618519,4.04865631505714,4.04865631505714,11648470.8333003,0.0,1.0
2012-08-30,6.54,6.63,6.51,6.57,6015900,4.04247516037766,4.09810555249295,4.02393169633923,4.06101862441609,9732647.55851323,0.0,1.0
2012-08-31,6.59,6.61,6.53,6.57,7857500,4.07338093377504,4.085743243134,4.03629400569818,4.06101862441609,12712026.1625056,0.0,1.0
2012-09-04,6.565,6.61,6.53,6.58,5849300,4.05792804707635,4.085743243134,4.03629400569818,4.06719977909557,9463118.62963338,0.0,1.0
2012-09-05,6.49,6.58,6.48,6.55,6158100,4.01156938698028,4.06719977909557,4.0053882323008,4.04865631505714,9962701.66227501,0.0,1.0
2012-09-06,6.605,6.64,6.54,6.54,10403700,4.08265266579426,4.10428670717243,4.04247516037766,4.04247516037766,16831321.232817,0.0,1.0
2012-09-07,6.7,6.72,6.625,6.63,6390000,4.14137363524929,4.15373594460824,4.09501497515321,4.09810555249295,10337874.2829667,0.0,1.0
2012-09-10,6.685,6.77,6.67,6.67,8124600,4.13210190323007,4.18464171800562,4.12283017121086,4.12283017121086,13144146.0718922,0.0,1.0
2012-09-11,6.81,6.83,6.68,6.68,12599200,4.20936633672353,4.22172864608248,4.12901132589033,4.12901132589033,20383246.5830914,0.0,1.0
2012-09-12,6.95,7.025,6.86,6.88,19815700,4.2959025022362,4.34226116233227,4.24027211012091,4.25263441947986,32058249.6758973,0.0,1.0
2012-09-13,7.05,7.09,6.87,6.94,16675300,4.38243866774887,4.40730356799142,4.27054661665741,4.31406019208187,26825444.4415049,0.04,1.0
2012-09-14,7.2,7.23,7.06,7.06,16837100,4.47568204365842,4.49433071884033,4.38865489280951,4.38865489280951,27085731.0276914,0.0,1.0
2012-09-17,7.07,7.24,7.05,7.23,7704300,4.39487111787014,4.50054694390097,4.38243866774887,4.49433071884033,12393856.2790886,0.0,1.0
2012-09-18,7.045,7.115,6.92,7.05,8785600,4.37933055521855,4.42284413064301,4.30162774196059,4.38243866774887,14133336.4128553,0.0,1.0
2012-09-19,7.04,7.11,6.93,6.96,13542100,4.37622244268823,4.41973601811269,4.30784396702123,4.32649264220314,21785086.3955253,0.0,1.0
2012-09-20,6.98,7.0,6.91,6.99,7965300,4.33892509232441,4.35135754244569,4.29541151689996,4.34514131738505,12813725.2469172,0.0,1.0
2012-09-21,6.94,7.09,6.93,7.09,6878900,4.31406019208187,4.40730356799142,4.30784396702123,4.40730356799142,11066040.7769976,0.0,1.0
2012-09-24,6.97,7.02,6.86,6.91,8338700,4.33270886726378,4.36378999256696,4.26433039159677,4.29541151689996,13414411.3487839,0.0,1.0
2012-09-25,6.815,7.01,6.81,6.97,6894700,4.23635737882391,4.35757376750632,4.23324926629359,4.33270886726378,11091458.1321382,0.0,1.0
2012-09-26,6.805,6.87,6.77,6.82,6861600,4.23014115376327,4.27054661665741,4.20838436605104,4.23946549135423,11038210.381812,0.0,1.0
2012-09-27,6.9,6.9192,6.8,6.82,6586900,4.28919529183932,4.30113044395574,4.22703304123295,4.23946549135423,10596302.3149058,0.0,1.0
2012-09-28,6.895,6.925,6.82,6.86,6687100,4.286087179309,4.30473585449091,4.23946549135423,4.26433039159677,10757493.3899113,0.0,1.0
2012-10-01,6.93,7.01,6.9,6.95,8564800,4.30784396702123,4.35757376750632,4.28919529183932,4.3202764171425,13778136.9182324,0.0,1.0
2012-10-02,6.91,6.995,6.88,6.98,5794400,4.29541151689996,4.34824942991537,4.27676284171805,4.33892509232441,9321412.82446827,0.0,1.0
2012-10-03,7.02,7.04,6.92,6.95,6662800,4.36378999256696,4.37622244268823,4.30162774196059,4.3202764171425,10718402.1411824,0.0,1.0
2012-10-04,7.2,7.21,7.03,7.05,13121100,4.47568204365842,4.48189826871906,4.3700062176276,4.38243866774887,21107826.4895642,0.0,1.0
2012-10-05,7.19,7.25,7.15,7.21,8385400,4.46946581859779,4.50676316896161,4.44460091835524,4.48189826871906,13489537.3288513,0.0,1.0
2012-10-08,7.15,7.19,7.12,7.16,4403600,4.44460091835524,4.46946581859779,4.42595224317333,4.45081714341588,7084042.09475157,0.0,1.0
2012-10-09,7.1,7.2,7.09,7.16,11664700,4.41351979305206,4.47568204365842,4.40730356799142,4.45081714341588,18764925.4752131,0.0,1.0
2012-10-10,7.08,7.15,7.05,7.12,6653500,4.40108734293078,4.44460091835524,4.38243866774887,4.42595224317333,10703441.2929034,0.0,1.0
2012-10-11,7.15,7.19,7.1,7.13,6977600,4.44460091835524,4.46946581859779,4.41351979305206,4.43216846823397,11224818.8119581,0.0,1.0
2012-10-12,6.928,7.08,6.88,7.06,14467500,4.3066007220091,4.40108734293078,4.27676284171805,4.38865489280951,23273771.2339491,0.0,1.0
2012-10-15,6.99,7.05,6.93,6.99,8273300,4.34514131738505,4.38243866774887,4.30784396702123,4.34514131738505,13309202.8028223,0.0,1.0
2012-10-16,6.9,7.06,6.87,7.01,9169100,4.28919529183932,4.38865489280951,4.27054661665741,4.35757376750632,14750270.3176916,0.0,1.0
2012-10-17,7.05,7.07,6.88,6.91,12299100,4.38243866774887,4.39487111787014,4.27676284171805,4.29541151689996,19785480.5449085,0.0,1.0
2012-10-18,6.61,6.99,6.53,6.97,40617500,4.10892476508086,4.34514131738505,4.05919496459576,4.33270886726378,65341102.6849786,0.0,1.0
2012-10-19,6.45,6.68,6.42,6.63,22917600,4.00946516411067,4.15243834050531,3.99081648892876,4.12135721520213,36867391.0234078,0.0,1.0
2012-10-22,6.46,6.58,6.41,6.53,13001600,4.01568138917131,4.09027608989895,3.98460026386812,4.05919496459576,20915587.6326465,0.0,1.0
2012-10-23,6.35,6.39,6.28,6.35,25569000,3.9473029135043,3.97216781374685,3.90378933807985,3.9473029135043,41132680.6069359,0.0,1.0
2012-10-24,6.281,6.45,6.27,6.44,17166000,3.90441096058591,4.00946516411067,3.89757311301921,4.00324893905003,27614830.27489,0.0,1.0
2012-10-25,6.32,6.39,6.28,6.34,12056200,3.92865423832239,3.97216781374685,3.90378933807985,3.94108668844367,19394728.9269561,0.0,1.0
2012-10-26,6.33,6.41,6.28,6.41,15965900,3.93487046338303,3.98460026386812,3.90378933807985,3.98460026386812,25684237.3695599,0.0,1.0
2012-10-31,6.395,6.45,6.35,6.35,14098000,3.97527592627717,4.00946516411067,3.9473029135043,3.9473029135043,22679359.0361994,0.0,1.0
2012-11-01,6.365,6.42,6.34,6.39,14524700,3.95662725109526,3.99081648892876,3.94108668844367,3.97216781374685,23365788.4943315,0.0,1.0
2012-11-02,6.35,6.44,6.3,6.42,16601500,3.9473029135043,4.00324893905003,3.91622178820112,3.99081648892876,26706722.8712913,0.0,1.0
2012-11-05,6.37,6.4,6.28,6.31,9027900,3.95973536362558,3.97838403880749,3.90378933807985,3.92243801326176,14523122.8147896,0.0,1.0
2012-11-06,6.57,6.57,6.4,6.4,12993700,4.08405986483831,4.08405986483831,3.97838403880749,3.97838403880749,20902878.9550762,0.0,1.0
2012-11-07,6.21,6.45,6.21,6.45,15572300,3.86027576265539,4.00946516411067,3.86027576265539,4.00946516411067,25051055.661754,0.0,1.0
2012-11-08,6.15,6.35,6.15,6.25,11774500,3.82297841229157,3.9473029135043,3.82297841229157,3.88514066289794,18941560.0065066,0.0,1.0
2012-11-09,6.16,6.245,6.1,6.14,8207700,3.82919463735221,3.88203255036762,3.79189728698839,3.81676218723093,13203672.5181879,0.0,1.0
2012-11-12,6.165,6.21,6.12,6.18,6226900,3.83230274988252,3.86027576265539,3.80432973710966,3.84162708747348,10017172.7041077,0.0,1.0
2012-11-13,6.09,6.23,6.06,6.13,9024800,3.78568106192775,3.87270821277666,3.76703238674584,3.8105459621703,14518135.8653633,0.0,1.0
2012-11-14,5.93,6.15,5.91,6.1,13083600,3.68622146095756,3.82297841229157,3.67378901083629,3.79189728698839,21047500.4884394,0.0,1.0
2012-11-15,5.9,5.97,5.81,5.9,17465900,3.66757278577565,3.71108636120011,3.61162676022992,3.66757278577565,28097277.4145521,0.0,1.0
2012-11-16,6.01,6.03,5.9,5.93,14063500,3.73595126144265,3.74838371156393,3.66757278577565,3.68622146095756,22623859.1151646,0.0,1.0
2012-11-19,6.11,6.17,6.08,6.1,11448000,3.79811351204902,3.83541086241284,3.77946483686711,3.79189728698839,18416321.62338,0.0,1.0
2012-11-20,6.14,6.17,6.05,6.1,14332300,3.81676218723093,3.83541086241284,3.7608161616852,3.79189728698839,23056275.8912272,0.0,1.0
2012-11-21,6.11,6.16,6.05,6.14,6008900,3.79811351204902,3.82919463735221,3.7608161616852,3.81676218723093,9666477.55090216,0.0,1.0
2012-11-23,6.23,6.23,6.14,6.17,2794600,3.87270821277666,3.87270821277666,3.81676218723093,3.83541086241284,4495654.47315668,0.0,1.0
2012-11-26,6.305,6.32,6.13,6.17,20392200,3.91932990073144,3.92865423832239,3.8105459621703,3.83541086241284,32804796.803659,0.0,1.0
2012-11-27,6.17,6.33,6.17,6.3,13773100,3.83541086241284,3.93487046338303,3.83541086241284,3.91622178820112,22156694.5624541,0.0,1.0
2012-11-28,6.16,6.23,6.13,6.18,10926300,3.82919463735221,3.87270821277666,3.8105459621703,3.84162708747348,17577066.2957317,0.0,1.0
2012-11-29,6.16,6.23,6.13,6.2,10295500,3.82919463735221,3.87270821277666,3.8105459621703,3.85405953759475,16562302.5221443,0.0,1.0
2012-11-30,6.165,6.19,6.13,6.18,9844500,3.83230274988252,3.84784331253412,3.8105459621703,3.84162708747348,15836781.8152834,0.0,1.0
2012-12-03,6.12,6.2,6.1,6.18,11172200,3.80432973710966,3.85405953759475,3.79189728698839,3.84162708747348,17972643.9937741,0.0,1.0
2012-12-04,6.01,6.16,5.99,6.11,17964700,3.73595126144265,3.82919463735221,3.72351881132138,3.79811351204902,28899693.6641801,0.0,1.0
2012-12-05,6.1,6.17,6.04,6.04,11408500,3.79189728698839,3.83541086241284,3.75459993662456,3.75459993662456,18352778.2355285,0.0,1.0
2012-12-06,6.16,6.16,6.05,6.09,7706600,3.82919463735221,3.82919463735221,3.7608161616852,3.78568106192775,12397556.2738242,0.0,1.0
2012-12-07,6.175,6.18,6.08,6.16,10350900,3.83851897494316,3.84162708747348,3.77946483686711,3.82919463735221,16651424.1344727,0.0,1.0
2012-12-10,6.24,6.3,6.14,6.17,9893800,3.8789244378373,3.91622178820112,3.81676218723093,3.83541086241284,15916090.3980954,0.0,1.0
2012-12-11,6.26,6.31,6.24,6.25,12646000,3.89135688795857,3.92243801326176,3.8789244378373,3.88514066289794,20343536.272647,0.0,1.0
2012-12-12,6.25,6.35,6.2234,6.28,15484500,3.88514066289794,3.9473029135043,3.86860550423664,3.90378933807985,24909812.3844538,0.0,1.0
2012-12-13,6.17,6.23,6.11,6.19,16847700,3.83541086241284,3.87270821277666,3.79811351204902,3.84784331253412,27102783.1773427,0.0,1.0
2012-12-14,6.16,6.21,6.12,6.13,11223100,3.85405953759475,3.88534248838692,3.82903317696102,3.83528976711945,17938045.669929,0.04,1.0
2012-12-17,6.31,6.31,6.16,6.16,9162500,3.94790838997125,3.94790838997125,3.85405953759475,3.85405953759475,14644558.4063872,0.0,1.0
2012-12-18,6.4,6.42,6.3,6.33,12474200,4.00421770139715,4.01673088171401,3.94165179981281,3.96042157028811,19937697.1866799,0.0,1.0
2012-12-19,6.4,6.51,6.35,6.51,12364500,4.00421770139715,4.07304019313991,3.97293475060498,4.07304019313991,19762362.0644774,0.0,1.0
2012-12-20,6.39,6.435,6.33,6.39,9774200,3.99796111123871,4.02611576695166,3.96042157028811,3.99796111123871,15622247.5062166,0.0,1.0
2012-12-21,6.37,6.37,6.185,6.27,15105100,3.98544793092185,3.98544793092185,3.86970101299083,3.92288202933752,24142703.3216174,0.0,1.0
2012-12-24,6.33,6.38,6.29,6.38,2289100,3.96042157028811,3.99170452108028,3.93539520965438,3.99170452108028,3658702.17168469,0.0,1.0
2012-12-26,6.335,6.39,6.285,6.34,5133800,3.96354986536733,3.99796111123871,3.93226691457517,3.96667816044655,8205427.98872694,0.0,1.0
2012-12-27,6.34,6.36,6.24,6.34,6252000,3.96667816044655,3.97919134076341,3.90411225886222,3.96667816044655,9992663.48231735,0.0,1.0
2012-12-28,6.28,6.34,6.265,6.27,4408100,3.92913861949595,3.96667816044655,3.9197537342583,3.92288202933752,7045531.01350018,0.0,1.0
2012-12-31,6.39,6.4,6.25,6.25,6685600,3.99796111123871,4.00421770139715,3.91036884902065,3.91036884902065,10685692.7347058,0.0,1.0
2013-01-02,6.57,6.6,6.48,6.59,9507900,4.11057973409051,4.12934950456581,4.05427042266461,4.12309291440737,15196616.3025472,0.0,1.0
2013-01-03,6.65,6.67,6.525,6.58,10460000,4.16063245535797,4.17314563567484,4.08242507837756,4.11683632424894,16718371.7250543,0.0,1.0
2013-01-04,6.69,6.73,6.63,6.65,11162200,4.1856588159917,4.21068517662544,4.1481192750411,4.16063245535797,17840708.3049141,0.0,1.0
2013-01-07,6.7,6.71,6.625,6.7,9202200,4.19191540615014,4.19817199630857,4.14499097996189,4.19191540615014,14708011.499837,0.0,1.0
2013-01-08,6.65,6.71,6.59,6.69,10895100,4.16063245535797,4.19817199630857,4.12309291440737,4.1856588159917,17413798.4494875,0.0,1.0
2013-01-09,6.58,6.73,6.56,6.64,10451100,4.11683632424894,4.21068517662544,4.10432314393207,4.15437586519954,16704146.7242557,0.0,1.0
2013-01-10,6.67,6.7,6.62,6.67,11404300,4.17314563567484,4.19191540615014,4.14186268488267,4.17314563567484,18227660.2929289,0.0,1.0
2013-01-11,6.59,6.7,6.56,6.68,10120400,4.12309291440737,4.19191540615014,4.10432314393207,4.17940222583327,16175584.0541338,0.0,1.0
2013-01-14,6.59,6.61,6.54,6.59,3947500,4.12309291440737,4.13560609472424,4.09180996361521,4.12309291440737,6309347.26430707,0.0,1.0
2013-01-15,6.64,6.66,6.54,6.54,10025900,4.15437586519954,4.1668890455164,4.09180996361521,4.09180996361521,16024543.3153176,0.0,1.0
2013-01-16,6.72,6.72,6.61,6.62,11739600,4.204428586467,4.204428586467,4.13560609472424,4.14186268488267,18763575.2106547,0.0,1.0
2013-01-17,7.0,7.03,6.8,6.86,35543800,4.37961311090313,4.39838288137843,4.25448130773447,4.29202084868507,56810177.908316,0.0,1.0
2013-01-18,7.0,7.1,6.91,7.07,11525900,4.37961311090313,4.44217901248746,4.32330379947723,4.42340924201216,18422015.3600194,0.0,1.0
2013-01-22,7.08,7.09,7.025,7.05,13144800,4.42966583217059,4.43592242232902,4.39525458629921,4.41089606169529,21009527.0221314,0.0,1.0
2013-01-23,7.03,7.1,7.0,7.1,12819200,4.39838288137843,4.44217901248746,4.37961311090313,4.44217901248746,20489115.7569614,0.0,1.0
2013-01-24,6.99,7.08,6.95,7.05,8350500,4.37335652074469,4.42966583217059,4.34833016011096,4.41089606169529,13346726.8728553,0.0,1.0
2013-01-25,6.93,7.04,6.92,7.0,7989400,4.3358169797941,4.40463947153686,4.32956038963566,4.37961311090313,12769575.4359607,0.0,1.0
2013-01-28,6.94,6.98,6.9,6.96,8029600,4.34207356995253,4.36709993058626,4.3170472093188,4.3545867502694,12833827.6867587,0.0,1.0
2013-01-29,6.89,6.97,6.86,6.91,15664800,4.31079061916036,4.36084334042783,4.29202084868507,4.32330379947723,25037280.0572305,0.0,1.0
2013-01-30,6.97,7.0,6.86,6.9,10290700,4.36084334042783,4.37961311090313,4.29202084868507,4.3170472093188,16447777.0469423,0.0,1.0
2013-01-31,6.96,6.975,6.88,6.94,7149300,4.3545867502694,4.36397163550704,4.30453402900193,4.34207356995253,11426831.259458,0.0,1.0
2013-02-01,7.08,7.11,6.96,7.02,9893900,4.42966583217059,4.44843560264589,4.3545867502694,4.39212629121999,15813565.7753838,0.0,1.0
2013-02-04,7.02,7.1,7.01,7.05,12837700,4.39212629121999,4.44217901248746,4.38586970106156,4.41089606169529,20518684.5788461,0.0,1.0
2013-02-05,7.12,7.145,7.05,7.06,2358347,4.45469219280432,4.47033366820041,4.41089606169529,4.41715265185373,3769380.669471,0.0,1.0
2013-02-06,7.11,7.135,7.07,7.08,1178693,4.44843560264589,4.46407707804197,4.42340924201216,4.42966583217059,1883922.34452385,0.0,1.0
2013-02-07,7.14,7.15,7.05,7.13,8097500,4.46720537312119,4.47346196327962,4.41089606169529,4.46094878296276,12942353.2546489,0.0,1.0
2013-02-08,7.2,7.2,7.09,7.15,10740500,4.50474491407179,4.50474491407179,4.43592242232902,4.47346196327962,17166698.9974136,0.0,1.0
2013-02-11,7.12,7.19,7.11,7.19,6325900,4.45469219280432,4.49848832391336,4.44843560264589,4.49848832391336,10110778.9383863,0.0,1.0
2013-02-12,7.22,7.22,7.12,7.12,13159900,4.51725809438865,4.51725809438865,4.45469219280432,4.45469219280432,21033661.574048,0.0,1.0
2013-02-13,7.13,7.24,7.1,7.23,9643200,4.46094878296276,4.52977127470552,4.44217901248746,4.52351468454709,15412868.2809793,0.0,1.0
2013-02-14,7.17,7.18,7.0801,7.1,11092500,4.48597514359649,4.49223173375492,4.42972839807218,4.44217901248746,17729305.7705703,0.0,1.0
2013-02-15,7.1,7.18,7.09,7.12,12188700,4.44217901248746,4.49223173375492,4.43592242232902,4.45469219280432,19481378.3408384,0.0,1.0
2013-02-19,7.14,7.17,7.09,7.12,11956700,4.46720537312119,4.48597514359649,4.43592242232902,4.45469219280432,19110569.3312578,0.0,1.0
2013-02-20,7.01,7.165,7.0,7.13,14155900,4.38586970106156,4.48284684851727,4.37961311090313,4.46094878296276,22625583.01173,0.0,1.0
2013-02-21,6.86,7.02,6.83,7.01,19455500,4.29202084868507,4.39212629121999,4.27325107820977,4.38586970106156,31096011.5771313,0.0,1.0
2013-02-22,6.98,6.98,6.9,6.92,12689100,4.36709993058626,4.36709993058626,4.3170472093188,4.32956038963566,20281175.0149509,0.0,1.0
2013-02-25,6.8,7.07,6.8,7.04,9527800,4.25448130773447,4.42340924201216,4.25448130773447,4.40463947153686,15228422.7650069,0.0,1.0
2013-02-26,6.8,6.89,6.75,6.81,12172000,4.25448130773447,4.31079061916036,4.2231983569423,4.2607378978929,19454686.4854074,0.0,1.0
2013-02-27,7.03,7.06,6.81,6.82,15476000,4.39838288137843,4.41715265185373,4.2607378978929,4.26699448805133,24735518.2425373,0.0,1.0
2013-02-28,7.03,7.09,6.985,7.02,11466100,4.39838288137843,4.43592242232902,4.37022822566548,4.39212629121999,18326436.1411707,0.0,1.0
2013-03-01,7.07,7.1,6.94,7.0,6962600,4.42340924201216,4.44217901248746,4.34207356995253,4.37961311090313,11128425.9056274,0.0,1.0
2013-03-04,7.21,7.23,7.02,7.03,10125000,4.51100150423022,4.52351468454709,4.39212629121999,4.39838288137843,16182936.3017376,0.0,1.0
2013-03-05,7.18,7.25,7.11,7.23,16411800,4.49223173375492,4.53602786486395,4.44843560264589,4.52351468454709,26231221.135492,0.0,1.0
2013-03-06,7.22,7.25,7.19,7.22,8205300,4.51725809438865,4.53602786486395,4.49848832391336,4.51725809438865,13114651.5789281,0.0,1.0
2013-03-07,7.34,7.36,7.2,7.23,11209000,4.59233717628985,4.60485035660672,4.50474491407179,4.52351468454709,17915509.4327088,0.0,1.0
2013-03-08,7.36,7.46,7.32,7.42,8971800,4.60485035660672,4.66741625819105,4.57982399597299,4.64238989755732,14339759.7937708,0.0,1.0
2013-03-11,7.4,7.43,7.29,7.33,8650000,4.62987671724045,4.64864648771575,4.56105422549769,4.58608058613142,13825422.1244474,0.0,1.0
2013-03-12,7.38,7.43,7.34,7.38,8429700,4.61736353692358,4.64864648771575,4.59233717628985,4.61736353692358,13473313.3968155,0.0,1.0
2013-03-13,7.47,7.47,7.355,7.37,7831100,4.67367284834948,4.67367284834948,4.6017220615275,4.61110694676515,12516562.2195098,0.0,1.0
2013-03-14,7.495,7.5,7.43,7.46,12371000,4.71434068437929,4.71748567482918,4.67345580853077,4.69232575123009,19667786.2733223,0.04,1.0
2013-03-15,7.509,7.55,7.45,7.5,14791900,4.72314665763898,4.74893557932804,4.68603577033032,4.71748567482918,23516605.591816,0.0,1.0
2013-03-18,7.43,7.49,7.29,7.38,7654200,4.67345580853077,4.71119569392941,4.58539607593396,4.64200590403191,12168876.3796996,0.0,1.0
2013-03-19,7.48,7.51,7.41,7.48,11007400,4.70490571302964,4.72377565572895,4.66087584673123,4.70490571302964,17499894.1577049,0.0,1.0
2013-03-20,7.5,7.53,7.46,7.5,8106800,4.71748567482918,4.7363556175285,4.69232575123009,4.71748567482918,12888433.4136747,0.0,1.0
2013-03-21,7.45,7.53,7.42,7.46,7950800,4.68603577033032,4.7363556175285,4.667165827631,4.69232575123009,12640419.9419555,0.0,1.0
2013-03-22,7.38,7.48,7.34,7.45,22775200,4.64200590403191,4.70490571302964,4.61684598043283,4.68603577033032,36208695.0070464,0.0,1.0
2013-03-25,7.35,7.42,7.32,7.41,9011100,4.6231359613326,4.667165827631,4.60426601863328,4.66087584673123,14326116.6346726,0.0,1.0
2013-03-26,7.47,7.48,7.3601,7.41,9384400,4.69861573212986,4.70490571302964,4.62948884204137,4.66087584673123,14919600.1538571,0.0,1.0
2013-03-27,7.41,7.44,7.36,7.4,5233500,4.66087584673123,4.67974578943055,4.62942594223237,4.65458586583146,8320375.02719524,0.0,1.0
2013-03-28,7.37,7.46,7.36,7.42,6387300,4.63571592313214,4.69232575123009,4.62942594223237,4.667165827631,10154720.8199492,0.0,1.0
2013-04-01,7.33,7.44,7.31,7.4,6307300,4.61055599953305,4.67974578943055,4.59797603773351,4.65458586583146,10027534.4241958,0.0,1.0
2013-04-02,7.27,7.36,7.26,7.33,6672300,4.57281611413442,4.62942594223237,4.56652613323465,4.61055599953305,10607822.3548208,0.0,1.0
2013-04-03,7.19,7.32,7.14,7.27,8478500,4.52249626693624,4.60426601863328,4.49104636243738,4.57281611413442,13479373.2049441,0.0,1.0
2013-04-04,7.25,7.26,7.15,7.19,6662600,4.56023615233488,4.56652613323465,4.49733634333715,4.52249626693624,10592401.0043357,0.0,1.0
2013-04-05,7.21,7.235,7.1,7.14,10482500,4.53507622873579,4.55080118098522,4.46588643883829,4.49104636243738,16665392.4185677,0.0,1.0
2013-04-08,7.35,7.38,7.175,7.23,8691800,4.6231359613326,4.64200590403191,4.51306129558658,4.54765619053533,13818483.9326217,0.0,1.0
2013-04-09,7.39,7.43,7.33,7.38,6412800,4.64829588493169,4.67345580853077,4.61055599953305,4.64200590403191,10195261.4835956,0.0,1.0
2013-04-10,7.45,7.5,7.43,7.43,8118900,4.68603577033032,4.71748567482918,4.67345580853077,4.67345580853077,12907670.3560324,0.0,1.0
2013-04-11,7.47,7.51,7.41,7.46,12434300,4.69861573212986,4.72377565572895,4.66087584673123,4.69232575123009,19768422.5089622,0.0,1.0
2013-04-12,7.39,7.47,7.35,7.43,8137100,4.64829588493169,4.69861573212986,4.6231359613326,4.67345580853077,12936605.2610663,0.0,1.0
2013-04-15,7.15,7.38,7.15,7.33,11352000,4.49733634333715,4.64200590403191,4.49733634333715,4.61055599953305,18047749.5574129,0.0,1.0
2013-04-16,7.22,7.27,7.15,7.26,13484200,4.54136620963556,4.57281611413442,4.49733634333715,4.56652613323465,21437584.9702314,0.0,1.0
2013-04-17,7.005,7.19,6.93,7.14,18631200,4.40613162029045,4.52249626693624,4.35895676354216,4.49104636243738,29620439.7070183,0.0,1.0
2013-04-18,6.86,6.99,6.82,6.95,15942300,4.31492689724376,4.3966966489408,4.28976697364467,4.37153672534171,25345545.9627505,0.0,1.0
2013-04-19,7.0,7.02,6.84,6.91,10057600,4.40298662984057,4.41556659164011,4.30234693544421,4.34637680174262,15989873.6741223,0.0,1.0
2013-04-22,6.975,7.03,6.93,7.0,7030700,4.38726167759114,4.42185657253989,4.35895676354216,4.40298662984057,11177617.4077962,0.0,1.0
2013-04-23,7.06,7.075,6.97,7.01,13094400,4.4407265152392,4.45016148658886,4.38411668714125,4.40927661074034,20817869.2569228,0.0,1.0
2013-04-24,7.095,7.1,7.02,7.07,12601400,4.4627414483884,4.46588643883829,4.41556659164011,4.44701649613897,20034083.0930922,0.0,1.0
2013-04-25,7.11,7.19,7.1,7.14,7702000,4.47217641973806,4.52249626693624,4.46588643883829,4.49104636243738,12244870.2511623,0.0,1.0
2013-04-26,7.11,7.15,7.05,7.12,5792700,4.47217641973806,4.49733634333715,4.43443653433943,4.47846640063784,9209407.93351178,0.0,1.0
2013-04-29,7.13,7.16,7.11,7.15,4769700,4.48475638153761,4.50362632423692,4.47217641973806,4.49733634333715,7583011.89781468,0.0,1.0
2013-04-30,7.17,7.18,7.1,7.14,7918100,4.5099163051367,4.51620628603647,4.46588643883829,4.49104636243738,12588432.5026912,0.0,1.0
2013-05-01,7.06,7.19,7.06,7.15,7256800,4.4407265152392,4.52249626693624,4.4407265152392,4.49733634333715,11537077.9587944,0.0,1.0
2013-05-02,7.12,7.17,7.05,7.07,5344200,4.47846640063784,4.5099163051367,4.43443653433943,4.44701649613897,8496369.20231905,0.0,1.0
2013-05-03,7.27,7.28,7.17,7.2,8021700,4.57281611413442,4.57910609503419,4.5099163051367,4.52878624783601,12753138.8851919,0.0,1.0
2013-05-06,7.33,7.35,7.26,7.29,7332400,4.61055599953305,4.6231359613326,4.56652613323465,4.58539607593396,11657269.1027814,0.0,1.0
2013-05-07,7.46,7.47,7.32,7.34,9494700,4.69232575123009,4.69861573212986,4.60426601863328,4.61684598043283,15094958.3970021,0.0,1.0
2013-05-08,7.46,7.48,7.38,7.45,6294400,4.69232575123009,4.70490571302964,4.64200590403191,4.68603577033032,10007025.6178805,0.0,1.0
2013-05-09,7.43,7.5,7.42,7.48,7159400,4.67345580853077,4.71748567482918,4.667165827631,4.70490571302964,11382228.5219646,0.0,1.0
2013-05-10,7.49,7.5,7.43,7.49,6820300,4.71119569392941,4.71748567482918,4.67345580853077,4.71119569392941,10843117.1869647,0.0,1.0
2013-05-13,7.49,7.52,7.43,7.49,6254000,4.71119569392941,4.73006563662872,4.67345580853077,4.71119569392941,9942796.48802503,0.0,1.0
2013-05-14,7.69,7.7,7.48,7.48,10846300,4.83699531192485,4.84328529282463,4.70490571302964,4.70490571302964,17243772.5532565,0.0,1.0
2013-05-15,7.7,7.81,7.66,7.68,10673300,4.84328529282463,4.91247508272212,4.81812536922554,4.83070533102508,16968731.9724396,0.0,1.0
2013-05-16,7.59,7.69,7.57,7.68,12217500,4.77409550292713,4.83699531192485,4.76151554112759,4.83070533102508,19423747.3764704,0.0,1.0
2013-05-17,7.74,7.75,7.65,7.68,6756800,4.86844521642371,4.87473519732349,4.81183538832576,4.83070533102508,10742162.9853354,0.0,1.0
2013-05-20,7.73,7.78,7.69,7.7,6312900,4.86215523552394,4.8936051400228,4.83699531192485,4.84328529282463,10036437.4718985,0.0,1.0
2013-05-21,7.69,7.75,7.65,7.7,8932300,4.83699531192485,4.87473519732349,4.81183538832576,4.84328529282463,14200838.0348555,0.0,1.0
2013-05-22,7.56,7.81,7.52,7.69,12329900,4.75522556022781,4.91247508272212,4.73006563662872,4.83699531192485,19602444.262504,0.0,1.0
2013-05-23,7.52,7.55,7.43,7.5,8727300,4.73006563662872,4.74893557932804,4.67345580853077,4.71748567482918,13874922.8957373,0.0,1.0
2013-05-24,7.54,7.55,7.44,7.44,5387900,4.74264559842827,4.74893557932804,4.67974578943055,4.67974578943055,8565844.77099938,0.0,1.0
2013-05-28,7.62,7.68,7.6,7.62,10122400,4.79296544562645,4.83070533102508,4.7803854838269,4.79296544562645,16092894.6546825,0.0,1.0
2013-05-29,7.71,7.74,7.53,7.53,11202200,4.8495752737244,4.86844521642371,4.7363556175285,4.7363556175285,17809593.0313646,0.0,1.0
2013-05-30,7.89,7.95,7.7,7.7,15903100,4.9627949299203,5.00053481531893,4.84328529282463,4.84328529282463,25283224.6288313,0.0,1.0
2013-05-31,7.75,7.91,7.75,7.88,9132800,4.87473519732349,4.97537489171984,4.87473519732349,4.95650494902053,14519598.9392125,0.0,1.0
2013-06-03,7.72,7.79,7.61,7.75,9069400,4.85586525462417,4.89989512092258,4.78667546472668,4.87473519732349,14418803.7205779,0.0,1.0
2013-06-04,7.62,7.778,7.6,7.74,8473300,4.79296544562645,4.89234714384285,4.7803854838269,4.86844521642371,13471106.0892201,0.0,1.0
2013-06-05,7.51,7.665,7.47,7.58,11802900,4.72377565572895,4.82127035967542,4.69861573212986,4.76780552202736,18764603.8804782,0.0,1.0
2013-06-06,7.55,7.58,7.44,7.48,8927200,4.74893557932804,4.76780552202736,4.67974578943055,4.70490571302964,14192729.9021262,0.0,1.0
2013-06-07,7.68,7.69,7.555,7.61,7544400,4.83070533102508,4.83699531192485,4.75208056977793,4.78667546472668,11994313.051528,0.0,1.0
2013-06-10,7.81,7.82,7.69,7.7,7180100,4.91247508272212,4.91876506362189,4.83699531192485,4.84328529282463,11415138.0018658,0.0,1.0
2013-06-11,7.68,7.77,7.66,7.72,6278800,4.83070533102508,4.88731515912303,4.81812536922554,4.85586525462417,9982224.2707086,0.0,1.0
2013-06-12,7.59,7.77,7.59,7.73,12027900,4.77409550292713,4.88731515912303,4.77409550292713,4.86215523552394,19122315.6185348,0.0,1.0
2013-06-13,7.73,7.75,7.52,7.54,11088100,4.8936051400228,4.90626647285598,4.76066114527445,4.77332247810762,17514901.7028376,0.05,1.0
2013-06-14,7.53,7.74,7.53,7.72,9668000,4.76699181169104,4.89993580643939,4.76699181169104,4.88727447360622,15271693.947839,0.0,1.0
2013-06-17,7.56,7.68,7.5,7.56,9004700,4.7859838109408,4.86195180793986,4.74799981244127,4.7859838109408,14223936.9561549,0.0,1.0
2013-06-18,7.62,7.64,7.53,7.55,6196600,4.82396780944033,4.83662914227351,4.76699181169104,4.77965314452421,9788227.00839668,0.0,1.0
2013-06-19,7.47,7.62,7.47,7.62,10601200,4.72900781319151,4.82396780944033,4.72900781319151,4.82396780944033,16745788.3615878,0.0,1.0
2013-06-20,7.51,7.65,7.38,7.4,17656900,4.75433047885786,4.8429598086901,4.67203181544221,4.68469314827539,27891060.4952005,0.0,1.0
2013-06-21,7.66,7.72,7.52,7.61,15523400,4.84929047510669,4.88727447360622,4.76066114527445,4.81763714302374,24520957.1607244,0.0,1.0
2013-06-24,7.61,7.7,7.56,7.63,12196300,4.81763714302374,4.87461314077304,4.7859838109408,4.83029847585692,19265428.3094775,0.0,1.0
2013-06-25,7.78,7.82,7.63,7.69,11143300,4.92525847210575,4.9505811377721,4.83029847585692,4.86828247435645,17602096.3145381,0.0,1.0
2013-06-26,7.86,7.96,7.81,7.93,12042500,4.97590380343845,5.03921046760434,4.94425047135551,5.02021846835457,19022483.9022395,0.0,1.0
2013-06-27,7.88,7.92,7.84,7.91,12628000,4.98856513627163,5.01388780193798,4.96324247060528,5.00755713552139,19947347.0390268,0.0,1.0
2013-06-28,7.87,7.91,7.8,7.85,8345700,4.98223446985504,5.00755713552139,4.93791980493892,4.96957313702186,13182972.2983533,0.0,1.0
2013-07-01,8.03,8.12,7.9,7.95,11313700,5.08352513252045,5.14050113026975,5.00122646910481,5.03287980118775,17871262.2897876,0.0,1.0
2013-07-02,8.22,8.25,8.05,8.06,19237800,5.20380779443563,5.2227997936854,5.09618646535363,5.10251713177022,30388269.9451528,0.0,1.0
2013-07-03,8.2,8.235,8.15,8.16,5710300,5.19114646160246,5.21330379406052,5.15949312951952,5.1658237959361,9020061.43466538,0.0,1.0
2013-07-05,8.5,8.5,8.28,8.31,11280400,5.38106645410011,5.38106645410011,5.24179179293516,5.26078379218493,17818661.1925117,0.0,1.0
2013-07-08,8.475,8.66,8.45,8.6,11212500,5.36523978805864,5.48235711676552,5.34941312201717,5.44437311826599,17711405.5016699,0.0,1.0
2013-07-09,8.459,8.55,8.34,8.52,9543800,5.3551107217921,5.41271978618305,5.27977579143469,5.39372778693328,15075506.0715128,0.0,1.0
2013-07-10,8.27,8.49,8.16,8.47,18709000,5.23546112651858,5.37473578768352,5.1658237959361,5.36207445485034,29552970.8388622,0.0,1.0
2013-07-11,8.18,8.4,8.11,8.38,11777100,5.17848512876928,5.31775978993422,5.13417046385316,5.30509845710105,18603254.7365634,0.0,1.0
2013-07-12,8.33,8.33,8.16,8.19,8727000,5.27344512501811,5.27344512501811,5.1658237959361,5.18481579518587,13785278.5563499,0.0,1.0
2013-07-15,8.37,8.43,8.32,8.38,7801000,5.29876779068446,5.33675178918399,5.26711445860152,5.30509845710105,12322557.3528229,0.0,1.0
2013-07-16,8.26,8.41,8.17,8.38,11603100,5.22913046010199,5.32409045635081,5.17215446235269,5.30509845710105,18328402.156203,0.0,1.0
2013-07-17,8.24,8.35,8.24,8.31,8497500,5.21646912726881,5.28610645785128,5.21646912726881,5.26078379218493,13422757.4805298,0.0,1.0
2013-07-18,8.4,8.49,8.12,8.17,17055500,5.31775978993422,5.37473578768352,5.14050113026975,5.17215446235269,26941081.5191734,0.0,1.0
2013-07-19,8.38,8.42,8.32,8.4,9639400,5.30509845710105,5.3304211227674,5.26711445860152,5.31775978993422,15226517.0294579,0.0,1.0
2013-07-22,8.53,8.53,8.39,8.44,7787700,5.40005845334987,5.40005845334987,5.31142912351764,5.34308245560058,12301548.5061632,0.0,1.0
2013-07-23,8.46,8.56,8.45,8.56,9614900,5.35574378843376,5.41905045259964,5.34941312201717,5.41905045259964,15187816.5224531,0.0,1.0
2013-07-24,8.59,8.62,8.42,8.49,14558200,5.4380424518494,5.45703445109917,5.3304211227674,5.37473578768352,22996315.1459898,0.0,1.0
2013-07-25,8.56,8.615,8.51,8.56,11688000,5.41905045259964,5.45386911789087,5.3873971205167,5.41905045259964,18462511.2600685,0.0,1.0
2013-07-26,8.6,8.6,8.48,8.49,6571300,5.44437311826599,5.44437311826599,5.36840512126693,5.37473578768352,10380107.8236899,0.0,1.0
2013-07-29,8.47,8.59,8.4,8.54,13214100,5.36207445485034,5.4380424518494,5.31775978993422,5.40638911976646,20873157.9433326,0.0,1.0
2013-07-30,8.44,8.54,8.42,8.46,10220500,5.34308245560058,5.40638911976646,5.3304211227674,5.35574378843376,16144429.8711097,0.0,1.0
2013-07-31,8.55,8.62,8.43,8.45,15758100,5.41271978618305,5.45703445109917,5.33675178918399,5.34941312201717,24891692.2217047,0.0,1.0
2013-08-01,8.71,8.78,8.58,8.6,10463600,5.51401044884846,5.55832511376458,5.43171178543281,5.44437311826599,16528433.6773488,0.0,1.0
2013-08-02,8.71,8.75,8.62,8.66,7132000,5.51401044884846,5.53933311451482,5.45703445109917,5.48235711676552,11265796.5697133,0.0,1.0
2013-08-05,8.73,8.77,8.65,8.71,7664400,5.52667178168164,5.55199444734799,5.47602645034893,5.51401044884846,12106782.2811147,0.0,1.0
2013-08-06,8.64,8.73,8.59,8.72,7548100,5.46969578393235,5.52667178168164,5.4380424518494,5.52034111526505,11923073.3437819,0.0,1.0
2013-08-07,8.52,8.63,8.46,8.6,6942800,5.39372778693328,5.46336511751576,5.35574378843376,5.44437311826599,10966933.8788846,0.0,1.0
2013-08-08,8.6,8.66,8.5,8.62,8360000,5.44437311826599,5.48235711676552,5.38106645410011,5.45703445109917,13205560.7575439,0.0,1.0
2013-08-09,8.55,8.63,8.52,8.59,8651600,5.41271978618305,5.46336511751576,5.39372778693328,5.4380424518494,13666175.7715271,0.0,1.0
2013-08-12,8.59,8.63,8.5,8.51,6623000,5.4380424518494,5.46336511751576,5.38106645410011,5.3873971205167,10461773.7915326,0.0,1.0
2013-08-13,8.59,8.61,8.47,8.58,5943000,5.4380424518494,5.45070378468258,5.36207445485034,5.43171178543281,9387637.27058411,0.0,1.0
2013-08-14,8.61,8.66,8.56,8.56,7866800,5.45070378468258,5.48235711676552,5.41905045259964,5.41905045259964,12426495.85735,0.0,1.0
2013-08-15,8.47,8.6,8.41,8.53,7845200,5.36207445485034,5.44437311826599,5.32409045635081,5.40005845334987,12392376.2266846,0.0,1.0
2013-08-16,8.56,8.6,8.46,8.49,8324500,5.41905045259964,5.44437311826599,5.35574378843376,5.37473578768352,13149484.5127002,0.0,1.0
2013-08-19,8.45,8.56,8.41,8.49,8558000,5.34941312201717,5.41905045259964,5.32409045635081,5.37473578768352,13518324.0386436,0.0,1.0
2013-08-20,8.57,8.6,8.42,8.43,6996000,5.42538111901623,5.44437311826599,5.3304211227674,5.33675178918399,11050969.2655235,0.0,1.0
2013-08-21,8.48,8.59,8.45,8.56,7231800,5.36840512126693,5.4380424518494,5.34941312201717,5.41905045259964,11423441.9002878,0.0,1.0
2013-08-22,8.62,8.7,8.49,8.49,6809400,5.45703445109917,5.50767978243187,5.37473578768352,5.37473578768352,10756213.567275,0.0,1.0
2013-08-23,8.6,8.68,8.55,8.68,4856100,5.44437311826599,5.4950184495987,5.41271978618305,5.4950184495987,7670756.41085032,0.0,1.0
2013-08-26,8.45,8.605,8.45,8.58,6031700,5.34941312201717,5.44753845147429,5.34941312201717,5.43171178543281,9527748.90206664,0.0,1.0
2013-08-27,8.18,8.4,8.14,8.36,12061900,5.17848512876928,5.31775978993422,5.15316246310293,5.29243712426787,19053128.3853371,0.0,1.0
2013-08-28,8.21,8.3,8.15,8.21,10951800,5.19747712801905,5.25445312576834,5.15949312951952,5.19747712801905,17299600.5148886,0.0,1.0
2013-08-29,8.26,8.31,8.18,8.2,8081500,5.22913046010199,5.26078379218493,5.17848512876928,5.19114646160246,12765638.6677142,0.0,1.0
2013-08-30,8.24,8.3,8.195,8.3,6340600,5.21646912726881,5.25445312576834,5.18798112839416,5.25445312576834,10015691.2128328,0.0,1.0
2013-09-03,8.24,8.45,8.19,8.33,8365500,5.21646912726881,5.34941312201717,5.18481579518587,5.27344512501811,13214248.6264633,0.0,1.0
2013-09-04,8.39,8.39,8.19,8.25,9762500,5.31142912351764,5.31142912351764,5.18481579518587,5.2227997936854,15420967.3320002,0.0,1.0
2013-09-05,8.47,8.5,8.37,8.37,10048500,5.36207445485034,5.38106645410011,5.29876779068446,5.29876779068446,15872736.5158109,0.0,1.0
2013-09-06,8.52,8.54,8.33,8.54,21305200,5.39372778693328,5.40638911976646,5.27344512501811,5.40638911976646,33653960.8913425,0.0,1.0
2013-09-09,8.575,8.58,8.41,8.5,13302200,5.42854645222452,5.43171178543281,5.32409045635081,5.38106645410011,21012321.8072966,0.0,1.0
2013-09-10,8.71,8.72,8.57,8.65,15560600,5.51401044884846,5.52034111526505,5.42538111901623,5.47602645034893,24579718.7468704,0.0,1.0
2013-09-11,8.61,8.74,8.54,8.69,12195000,5.45070378468258,5.53300244809823,5.40638911976646,5.50134911601529,19263374.8131875,0.0,1.0
2013-09-12,8.51,8.67,8.48,8.62,7663600,5.3873971205167,5.48868778318211,5.36840512126693,5.45703445109917,12105518.5910901,0.0,1.0
2013-09-13,8.52,8.54,8.45,8.46,8462800,5.42538111901623,5.43811675544584,5.38080639151257,5.38717420972738,13289952.2481979,0.05,1.0
2013-09-16,8.54,8.61,8.52,8.6,7351900,5.43811675544584,5.4826914829495,5.42538111901623,5.47632366473469,11545398.6781592,0.0,1.0
2013-09-17,8.66,8.67,8.52,8.57,9325200,5.51453057402354,5.52089839223834,5.42538111901623,5.45722021009027,14644262.2660224,0.0,1.0
2013-09-18,8.56,8.73,8.56,8.67,13384700,5.45085239187546,5.55910530152719,5.45085239187546,5.52089839223834,21019287.2165777,0.0,1.0
2013-09-19,8.331,8.6,8.32,8.57,16297500,5.30502935475636,5.47632366473469,5.29802475472007,5.45722021009027,25593538.3992301,0.0,1.0
2013-09-20,8.38,8.42,8.3,8.32,13323200,5.33623166400892,5.36170293686815,5.28528911829046,5.29802475472007,20922707.826392,0.0,1.0
2013-09-23,8.23,8.38,8.21,8.38,8450100,5.2407143907868,5.33623166400892,5.22797875435719,5.33623166400892,13270008.2115254,0.0,1.0
2013-09-24,8.26,8.33,8.19,8.22,8346400,5.25981784543122,5.30439257293488,5.21524311792757,5.23434657257199,13107158.0853097,0.0,1.0
2013-09-25,8.359,8.38,8.2,8.26,8644600,5.32285924575782,5.33623166400892,5.22161093614238,5.25981784543122,13575450.3479666,0.0,1.0
2013-09-26,8.27,8.4,8.24,8.35,6150100,5.26618566364603,5.34896730043853,5.24708220900161,5.31712820936449,9658096.05823625,0.0,1.0
2013-09-27,8.23,8.32,8.2,8.23,6262400,5.2407143907868,5.29802475472007,5.22161093614238,5.2407143907868,9834451.59511207,0.0,1.0
2013-09-30,8.26,8.29,8.1,8.13,7881900,5.25981784543122,5.27892130007565,5.1579327539943,5.17703620863872,12377708.8700041,0.0,1.0
2013-10-01,8.35,8.39,8.27,8.3,7877800,5.31712820936449,5.34259948222373,5.26618566364603,5.28528911829046,12371270.2439917,0.0,1.0
2013-10-02,8.345,8.38,8.26,8.3,8633400,5.31394430025709,5.33623166400892,5.25981784543122,5.28528911829046,13557861.9061766,0.0,1.0
2013-10-03,8.31,8.35,8.26,8.3,10374500,5.29165693650526,5.31712820936449,5.25981784543122,5.28528911829046,16292079.4062165,0.0,1.0
2013-10-04,8.45,8.47,8.31,8.31,5597000,5.38080639151257,5.39354202794219,5.29165693650526,5.29165693650526,8789509.70519964,0.0,1.0
2013-10-07,8.26,8.42,8.26,8.35,7976400,5.25981784543122,5.36170293686815,5.25981784543122,5.31712820936449,12526111.3476067,0.0,1.0
2013-10-08,8.085,8.31,8.08,8.28,9876500,5.14838102667209,5.29165693650526,5.14519711756468,5.27255348186084,15510021.9052,0.0,1.0
2013-10-09,8.12,8.15,8.04,8.08,16739400,5.17066839042391,5.18977184506834,5.11972584470545,5.14519711756468,26287496.6516382,0.0,1.0
2013-10-10,8.375,8.4,8.22,8.23,12802600,5.33304775490151,5.34896730043853,5.23434657257199,5.2407143907868,20105159.3624779,0.0,1.0
2013-10-11,8.475,8.49,8.27,8.38,8204800,5.39672593704959,5.4062776643718,5.26618566364603,5.33623166400892,12884789.9283941,0.0,1.0
2013-10-14,8.54,8.55,8.4,8.43,5938300,5.43811675544584,5.44448457366065,5.34896730043853,5.36807075508296,9325486.06081598,0.0,1.0
2013-10-15,8.41,8.555,8.4,8.53,7314500,5.35533511865334,5.44766848276805,5.34896730043853,5.43174893723103,11486665.8457536,0.0,1.0
2013-10-16,8.595,8.66,8.4201,8.48,14650400,5.47313975562728,5.51453057402354,5.3617666150503,5.399909846157,23006938.1784986,0.0,1.0
2013-10-17,8.88,8.9,8.5,8.67,19338900,5.65462257474931,5.66735821117892,5.41264548258661,5.52089839223834,30369742.583149,0.0,1.0
2013-10-18,8.9,9.05,8.77,8.94,25049200,5.66735821117892,5.76287548440104,5.58457657438642,5.69282948403815,39337178.2218129,0.0,1.0
2013-10-21,8.88,8.97,8.84,8.92,9196700,5.65462257474931,5.71193293868258,5.62915130189008,5.68009384760854,14442466.3044148,0.0,1.0
2013-10-22,8.9,8.95,8.83,8.88,7581700,5.66735821117892,5.69919730225296,5.62278348367527,5.65462257474931,11906275.8141705,0.0,1.0
2013-10-23,8.83,8.93,8.82,8.87,6872800,5.62278348367527,5.68646166582335,5.61641566546046,5.6482547565345,10793021.6726632,0.0,1.0
2013-10-24,8.945,8.97,8.83,8.87,8361700,5.69601339314556,5.71193293868258,5.62278348367527,5.6482547565345,13131185.153112,0.0,1.0
2013-10-25,8.93,9.05,8.92,8.96,12258300,5.68646166582335,5.76287548440104,5.68009384760854,5.70556512046777,19250392.4994191,0.0,1.0
2013-10-28,8.99,9.04,8.91,8.93,8009600,5.72466857511219,5.75650766618623,5.67372602939373,5.68646166582335,12578248.5143411,0.0,1.0
2013-10-29,8.99,9.06,8.95,9.06,5009100,5.72466857511219,5.76924330261585,5.69919730225296,5.76924330261585,7866273.55088718,0.0,1.0
2013-10-30,8.92,9.02,8.9,9.0,8703800,5.68009384760854,5.74377202975661,5.66735821117892,5.731036393327,13668417.825999,0.0,1.0
2013-10-31,8.8,8.95,8.8,8.93,9794400,5.60368002903085,5.69919730225296,5.60368002903085,5.68646166582335,15381092.3452934,0.0,1.0
2013-11-01,8.845,8.88,8.79,8.88,10457400,5.63233521099748,5.65462257474931,5.59731221081604,5.65462257474931,16422265.2833937,0.0,1.0
2013-11-04,8.78,8.88,8.77,8.84,8081600,5.59094439260123,5.65462257474931,5.58457657438642,5.62915130189008,12691317.0687049,0.0,1.0
2013-11-05,8.75,8.83,8.695,8.75,8083800,5.57184093795681,5.62278348367527,5.53681793777536,5.57184093795681,12694771.9411994,0.0,1.0
2013-11-06,8.85,8.905,8.74,8.78,10515600,5.63551912010488,5.67054212028633,5.565473119742,5.59094439260123,16513662.3648378,0.0,1.0
2013-11-07,8.71,8.93,8.71,8.88,7896700,5.54636966509757,5.68646166582335,5.54636966509757,5.65462257474931,12400950.7395122,0.0,1.0
2013-11-08,9.02,9.02,8.635,8.65,14150300,5.74377202975661,5.74377202975661,5.49861102848652,5.50816275580873,22221582.8446465,0.0,1.0
2013-11-11,8.9,9.02,8.85,9.02,9148400,5.66735821117892,5.74377202975661,5.63551912010488,5.74377202975661,14366616.1491957,0.0,1.0
2013-11-12,8.81,8.94,8.73,8.91,9048700,5.61004784724565,5.69282948403815,5.55910530152719,5.67372602939373,14210047.6093336,0.0,1.0
2013-11-13,8.93,8.94,8.685,8.78,10201200,5.68646166582335,5.69282948403815,5.53045011956056,5.59094439260123,16019929.6774491,0.0,1.0
2013-11-14,9.0,9.0,8.89,8.97,6086200,5.731036393327,5.731036393327,5.66099039296411,5.71193293868258,9557747.71623835,0.0,1.0
2013-11-15,8.96,9.04,8.93,9.04,8646400,5.70556512046777,5.75650766618623,5.68646166582335,5.75650766618623,13578277.0618256,0.0,1.0
2013-11-18,8.9,9.03,8.89,9.0,6887200,5.66735821117892,5.75013984797142,5.66099039296411,5.731036393327,10815635.383536,0.0,1.0
2013-11-19,8.87,8.94,8.83,8.87,12108900,5.6482547565345,5.69282948403815,5.62278348367527,5.6482547565345,19015775.2491141,0.0,1.0
2013-11-20,8.82,8.93,8.76,8.91,13229200,5.61641566546046,5.68646166582335,5.57820875617161,5.67372602939373,20775090.5470836,0.0,1.0
2013-11-21,8.975,9.01,8.835,8.86,6255900,5.71511684778998,5.73740421154181,5.62596739278267,5.64188693831969,9824244.01728755,0.0,1.0
2013-11-22,9.14,9.14,8.93,8.98,8867200,5.82018584833431,5.82018584833431,5.68646166582335,5.71830075689738,13925020.6285414,0.0,1.0
2013-11-25,9.16,9.24,9.12,9.17,6123400,5.83292148476392,5.88386403048239,5.80745021190469,5.83928930297873,9616166.46932634,0.0,1.0
2013-11-26,9.13,9.18,9.11,9.15,4626800,5.8138180301195,5.84565712119354,5.80108239368989,5.82655366654912,7265910.93514699,0.0,1.0
2013-11-27,9.24,9.25,9.11,9.14,9696600,5.88386403048239,5.89023184869719,5.80108239368989,5.82018584833431,15227507.5589492,0.0,1.0
2013-11-29,9.17,9.24,9.12,9.2,3430800,5.83928930297873,5.88386403048239,5.80745021190469,5.85839275762315,5387716.61543665,0.0,1.0
2013-12-02,9.11,9.27,9.1,9.17,7711600,5.80108239368989,5.90296748512681,5.79471457547508,5.83928930297873,12110270.3310019,0.0,1.0
2013-12-03,9.01,9.1299,8.92,9.1,12810400,5.73740421154181,5.81375435193735,5.68009384760854,5.79471457547508,20117408.4558673,0.0,1.0
2013-12-04,9.12,9.14,8.93,8.96,13513600,5.80745021190469,5.82018584833431,5.68646166582335,5.70556512046777,21221711.3368208,0.0,1.0
2013-12-05,9.01,9.17,9.0,9.12,8316600,5.73740421154181,5.83928930297873,5.731036393327,5.80745021190469,13060360.2669758,0.0,1.0
2013-12-06,9.24,9.24,9.1,9.12,10959200,5.88386403048239,5.88386403048239,5.79471457547508,5.80745021190469,17210290.2914461,0.0,1.0
2013-12-09,9.3,9.33,9.24,9.26,11708200,5.92207093977123,5.94117439441566,5.88386403048239,5.896599666912,18386517.3361477,0.0,1.0
2013-12-10,9.44,9.48,9.25,9.3,18720800,6.01122039477854,6.03669166763777,5.89023184869719,5.92207093977123,29399080.4518673,0.0,1.0
2013-12-11,9.3,9.49,9.29,9.48,10157300,5.92207093977123,6.04305948585258,5.91570312155643,6.03669166763777,15950989.2672189,0.0,1.0
2013-12-12,9.43,9.46,9.27,9.28,12030000,6.00485257656373,6.02395603120816,5.90296748512681,5.90933530334162,18891870.9582905,0.0,1.0
2013-12-13,9.36,9.44,9.29,9.43,6803500,5.96027784906008,6.01122039477854,5.91570312155643,6.00485257656373,10684193.189088,0.0,1.0
2013-12-16,9.505,9.56,9.4,9.43,7881800,6.05261121317479,6.08763421335624,5.98574912191931,6.00485257656373,12377551.8303453,0.0,1.0
2013-12-17,9.39,9.48,9.32,9.48,7425200,6.01122039477854,6.06883592571891,5.96640831515826,6.06883592571891,11598747.5788714,0.05,1.0
2013-12-18,9.52,9.54,9.255,9.44,10362700,6.09444282835908,6.10724627967916,5.92479709836799,6.04322902307875,16187354.0827952,0.0,1.0
2013-12-19,9.55,9.58,9.45,9.5,6164100,6.1136480053392,6.13285318231932,6.04963074873879,6.08163937703899,9628809.99177412,0.0,1.0
2013-12-20,9.56,9.63,9.51,9.63,10779200,6.12004973099924,6.16486181061953,6.08804110269903,6.16486181061953,16837959.9070962,0.0,1.0
2013-12-23,9.63,9.65,9.55,9.62,5185500,6.16486181061953,6.17766526193961,6.1136480053392,6.15846008495949,8100159.66845844,0.0,1.0
2013-12-24,9.66,9.7,9.59,9.59,2230600,6.18406698759965,6.20967389023981,6.13925490797936,6.13925490797936,3484372.99324335,0.0,1.0
2013-12-26,9.65,9.73,9.64,9.7,5579100,6.17766526193961,6.22887906721994,6.17126353627957,6.20967389023981,8714993.88801398,0.0,1.0
2013-12-27,9.61,9.66,9.6,9.65,3418400,6.15205835929944,6.18406698759965,6.1456566336394,6.17766526193961,5339810.2035789,0.0,1.0
2013-12-30,9.58,9.64,9.56,9.61,3452100,6.13285318231932,6.17126353627957,6.12004973099924,6.15205835929944,5392452.25947072,0.0,1.0
2013-12-31,9.65,9.68,9.58,9.58,4262600,6.17766526193961,6.19687043891973,6.13285318231932,6.13285318231932,6658517.13485121,0.0,1.0
2014-01-02,9.54,9.66,9.53,9.6,7039100,6.10724627967916,6.18406698759965,6.10084455401912,6.1456566336394,10995628.9503897,0.0,1.0
2014-01-03,9.6,9.68,9.58,9.59,6096500,6.1456566336394,6.19687043891973,6.13285318231932,6.13925490797936,9523213.46422851,0.0,1.0
2014-01-06,9.58,9.8,9.58,9.65,9729600,6.13285318231932,6.27369114684023,6.13285318231932,6.17766526193961,15198401.9882814,0.0,1.0
2014-01-07,9.72,9.8,9.62,9.62,11770300,6.2224773415599,6.27369114684023,6.15846008495949,6.15846008495949,18386136.2155349,0.0,1.0
2014-01-08,9.75,9.79,9.68,9.75,9013700,6.24168251854002,6.26728942118018,6.19687043891973,6.24168251854002,14080109.7683124,0.0,1.0
2014-01-09,9.77,9.87,9.73,9.8,10238300,6.2544859698601,6.31850322646051,6.22887906721994,6.27369114684023,15993031.4788503,0.0,1.0
2014-01-10,9.79,9.81,9.68,9.74,9661800,6.26728942118018,6.28009287250027,6.19687043891973,6.23528079287998,15092493.0449738,0.0,1.0
2014-01-13,9.67,9.83,9.64,9.8,6751200,6.19046871325969,6.29289632382035,6.17126353627957,6.27369114684023,10545906.4610349,0.0,1.0
2014-01-14,9.77,9.78,9.63,9.68,8115700,6.2544859698601,6.26088769552014,6.16486181061953,6.19687043891973,12677362.9970703,0.0,1.0
2014-01-15,9.9,9.91,9.73,9.8,13932200,6.33770840344064,6.34411012910068,6.22887906721994,6.27369114684023,21763194.3945418,0.0,1.0
2014-01-16,9.63,9.7,9.43,9.64,23518000,6.16486181061953,6.20967389023981,6.03682729741871,6.17126353627957,36736969.4499673,0.0,1.0
2014-01-17,9.63,9.72,9.52,9.68,11801900,6.16486181061953,6.2224773415599,6.09444282835908,6.19687043891973,18435497.9059261,0.0,1.0
2014-01-21,9.87,9.87,9.66,9.69,10448400,6.31850322646051,6.31850322646051,6.18406698759965,6.20327216457977,16321224.236799,0.0,1.0
2014-01-22,9.89,9.91,9.78,9.86,7914700,6.33130667778059,6.34411012910068,6.26088769552014,6.31210150080047,12363385.1562912,0.0,1.0
2014-01-23,9.75,9.85,9.67,9.85,9554600,6.24168251854002,6.30569977514043,6.19046871325969,6.30569977514043,14925038.1965583,0.0,1.0
2014-01-24,9.42,9.69,9.42,9.67,9801100,6.03042557175867,6.20327216457977,6.03042557175867,6.19046871325969,15310090.6231854,0.0,1.0
2014-01-27,9.34,9.51,9.28,9.43,10298100,5.97921176647834,6.08804110269903,5.94080141251809,6.03682729741871,16086443.7916791,0.0,1.0
2014-01-28,9.35,9.44,9.325,9.37,9215600,5.98561349213838,6.04322902307875,5.96960917798827,5.99841694345846,14395493.4800204,0.0,1.0
2014-01-29,9.2,9.425,9.18,9.29,16892500,5.88958760723776,6.03362643458869,5.87678415591768,5.94720313817813,26387416.2953301,0.0,1.0
2014-01-30,9.26,9.31,9.13,9.27,14176400,5.92799796119801,5.96000658949821,5.84477552761748,5.93439968685805,22144654.0399063,0.0,1.0
2014-01-31,9.07,9.2,9.07,9.14,11000500,5.80636517365723,5.88958760723776,5.80636517365723,5.85117725327752,17183647.9477152,0.0,1.0
2014-02-03,8.72,9.07,8.66,9.02,31464000,5.58230477555579,5.80636517365723,5.54389442159555,5.77435654535702,49149247.6730068,0.0,1.0
2014-02-04,8.86,8.96,8.73,8.74,16996400,5.67192893479637,5.73594619139678,5.58870650121583,5.59510822687587,26549716.2836731,0.0,1.0
2014-02-05,8.84,8.92,8.75,8.78,13264600,5.65912548347628,5.71033928875661,5.60150995253592,5.62071512951604,20720350.5810884,0.0,1.0
2014-02-06,9.03,9.05,8.83,8.85,11014100,5.78075827101706,5.79356172233715,5.65272375781624,5.66552720913633,17204892.2195291,0.0,1.0
2014-02-07,9.03,9.165,8.96,9.09,10808400,5.78075827101706,5.86718156742762,5.73594619139678,5.81916862497731,16883572.6083437,0.0,1.0
2014-02-10,9.03,9.08,8.94,9.01,7357100,5.78075827101706,5.81276689931727,5.7231427400767,5.76795481969698,11492370.0119209,0.0,1.0
2014-02-11,9.13,9.15,9.01,9.04,5712100,5.84477552761748,5.85757897893756,5.76795481969698,5.78715999667711,8922750.36972355,0.0,1.0
2014-02-12,9.12,9.27,9.093,9.14,7096700,5.83837380195743,5.93439968685805,5.82108914267532,5.85117725327752,11085604.6898369,0.0,1.0
2014-02-13,9.09,9.12,9.0,9.08,6460600,5.81916862497731,5.83837380195743,5.76155309403694,5.81276689931727,10091966.3588936,0.0,1.0
2014-02-14,9.12,9.2,9.065,9.09,4511500,5.83837380195743,5.88958760723776,5.80316431082721,5.81916862497731,7047318.55062198,0.0,1.0
2014-02-18,9.06,9.15,9.05,9.12,9712800,5.79996344799719,5.85757897893756,5.79356172233715,5.83837380195743,15172159.064276,0.0,1.0
2014-02-19,8.85,9.05,8.82,9.0,11170500,5.66552720913633,5.79356172233715,5.6463220321562,5.76155309403694,17449201.3453891,0.0,1.0
2014-02-20,8.95,8.995,8.77,8.85,12283500,5.72954446573674,5.75835223120692,5.614313403856,5.66552720913633,19187795.0607481,0.0,1.0
2014-02-21,9.11,9.15,8.965,8.97,10825300,5.83197207629739,5.85757897893756,5.7391470542268,5.74234791705682,16909971.7402301,0.0,1.0
2014-02-24,9.27,9.33,9.09,9.1,11593200,5.93439968685805,5.9728100408183,5.81916862497731,5.82557035063735,18109492.0583111,0.0,1.0
2014-02-25,9.29,9.32,9.2,9.26,8376800,5.94720313817813,5.96640831515826,5.88958760723776,5.92799796119801,13085221.7743212,0.0,1.0
2014-02-26,9.35,9.4,9.24,9.34,9565200,5.98561349213838,6.01762212043858,5.91519450987793,5.97921176647834,14941596.2319427,0.0,1.0
2014-02-27,9.42,9.48,9.31,9.36,10420500,6.03042557175867,6.06883592571891,5.96000658949821,5.99201521779842,16277642.2380043,0.0,1.0
2014-02-28,9.53,9.59,9.42,9.42,10610400,6.10084455401912,6.13925490797936,6.03042557175867,6.03042557175867,16574281.0039941,0.0,1.0
2014-03-03,9.52,9.57,9.44,9.5,11803100,6.09444282835908,6.12645145665928,6.04322902307875,6.08163937703899,18437372.4004979,0.0,1.0
2014-03-04,9.69,9.7,9.59,9.63,8562100,6.20327216457977,6.20967389023981,6.13925490797936,6.16486181061953,13374674.9777858,0.0,1.0
2014-03-05,9.65,9.73,9.6,9.69,9245800,6.17766526193961,6.22887906721994,6.1456566336394,6.20327216457977,14442668.2600777,0.0,1.0
2014-03-06,9.7,9.76,9.65,9.68,10814400,6.20967389023981,6.24808424420006,6.17766526193961,6.19687043891973,16892945.0812028,0.0,1.0
2014-03-07,9.8,9.91,9.67,9.71,13465600,6.27369114684023,6.34411012910068,6.19046871325969,6.21607561589986,21034328.4218675,0.0,1.0
2014-03-10,9.8,9.85,9.72,9.79,7253000,6.27369114684023,6.30569977514043,6.2224773415599,6.26728942118018,11329757.6078158,0.0,1.0
2014-03-11,9.71,9.84,9.66,9.82,6946800,6.21607561589986,6.29929804948039,6.18406698759965,6.28649459816031,10851449.0762409,0.0,1.0
2014-03-12,9.69,9.6925,9.58,9.69,8656600,6.20327216457977,6.20487259599478,6.13285318231932,6.20327216457977,13522291.4253162,0.0,1.0
2014-03-13,9.61,9.76,9.56,9.73,8285300,6.15205835929944,6.24808424420006,6.12004973099924,6.22887906721994,12942291.5632203,0.0,1.0
2014-03-14,9.57,9.69,9.54,9.55,8564600,6.15846008495949,6.23568215499033,6.13915456745178,6.14558973995435,13309044.9348166,0.05,1.0
2014-03-17,9.65,9.71,9.61,9.66,6630000,6.20994146498005,6.24855249999547,6.18420077496977,6.21637663748262,10302754.1178612,0.0,1.0
2014-03-18,9.75,9.78,9.65,9.68,5770400,6.27429319000575,6.29359870751346,6.20994146498005,6.22924698248776,8966970.19030257,0.0,1.0
2014-03-19,9.8,9.86,9.67,9.71,7724300,6.3064690525186,6.34508008753402,6.22281180998519,6.24855249999547,12003252.4332722,0.0,1.0
2014-03-20,10.01,10.08,9.73,9.73,13705300,6.44160767507257,6.48665388259056,6.26142284500061,6.26142284500061,21297486.5779069,0.0,1.0
2014-03-21,9.89,10.11,9.86,10.01,14938600,6.36438560504173,6.50595940009827,6.34508008753402,6.44160767507257,23213985.3190167,0.0,1.0
2014-03-24,9.9,9.97,9.82,9.94,7057200,6.3708207775443,6.41586698506229,6.31933939752374,6.39656146755458,10966605.785908,0.0,1.0
2014-03-25,9.96,9.98,9.84,9.93,9033100,6.40943181255972,6.42230215756486,6.33220974252888,6.39012629505201,14037075.1466141,0.0,1.0
2014-03-26,9.88,10.065,9.86,10.02,12531400,6.35795043253916,6.4770011238367,6.34508008753402,6.44804284757514,19473293.0546856,0.0,1.0
2014-03-27,9.7088,10.02,9.68,9.91,11010300,6.24778027929516,6.44804284757514,6.22924698248776,6.37725595004687,17109564.6551865,0.0,1.0
2014-03-28,9.86,9.905,9.705,9.73,9027100,6.34508008753402,6.37403836379558,6.24533491374418,6.26142284500061,14027751.3872314,0.0,1.0
2014-03-31,9.97,10.01,9.88,9.9,5255000,6.41586698506229,6.44160767507257,6.35795043253916,6.3708207775443,8166059.25933038,0.0,1.0
2014-04-01,10.16,10.19,9.97,10.02,11499600,6.53813526261112,6.55744078011883,6.41586698506229,6.44804284757514,17869917.2328441,0.0,1.0
2014-04-02,10.13,10.24,10.07,10.21,8433100,6.51882974510341,6.58961664263168,6.48021871008799,6.57031112512397,13104699.2083462,0.0,1.0
2014-04-03,10.2,10.21,10.08,10.16,5272700,6.5638759526214,6.57031112512397,6.48665388259056,6.53813526261112,8193564.34950928,0.0,1.0
2014-04-04,10.06,10.29,10.015,10.25,9988000,6.47378353758542,6.62179250514453,6.44482526132385,6.59605181513425,15520951.4523676,0.0,1.0
2014-04-07,9.88,10.04,9.8,10.02,8416100,6.35795043253916,6.46091319258028,6.3064690525186,6.44804284757514,13078281.8900952,0.0,1.0
2014-04-08,9.9,9.97,9.81,9.87,7772200,6.3708207775443,6.41586698506229,6.31290422502117,6.35151526003659,12077687.112344,0.0,1.0
2014-04-09,9.87,9.96,9.79,9.92,8045700,6.35151526003659,6.40943181255972,6.30003388001603,6.38369112254944,12502695.1442045,0.0,1.0
2014-04-10,9.42,9.889,9.39,9.84,23297200,6.06193249742094,6.36374208779147,6.04262697991323,6.33220974252888,36202914.5150279,0.0,1.0
2014-04-11,9.41,9.52,9.1,9.31,18919100,6.05549732491837,6.12628422244664,5.8560069773387,5.99114559989267,29399522.6894762,0.0,1.0
2014-04-14,9.37,9.575,9.27,9.53,9296300,6.02975663490809,6.16167767121077,5.96540490988239,6.13271939494921,14446077.3915343,0.0,1.0
2014-04-15,9.47,9.555,9.26,9.41,13229900,6.09410835993379,6.14880732620563,5.95896973737982,6.05549732491837,20558734.0428192,0.0,1.0
2014-04-16,9.31,9.55,9.17,9.51,20778600,5.99114559989267,6.14558973995435,5.90105318485669,6.11984904994407,32289111.1181584,0.0,1.0
2014-04-17,9.21,9.26,9.02,9.1,27894000,5.92679387486697,5.95896973737982,5.80452559731814,5.8560069773387,43346157.3700783,0.0,1.0
2014-04-21,9.24,9.315,9.155,9.23,7625300,5.94609939237468,5.99436318614395,5.89140042610283,5.93966421987211,11849410.403458,0.0,1.0
2014-04-22,9.37,9.42,9.17,9.22,9516800,6.02975663490809,6.06193249742094,5.90105318485669,5.93322904736954,14788725.5488478,0.0,1.0
2014-04-23,9.45,9.46,9.3,9.35,7812800,6.08123801492865,6.08767318743122,5.9847104273901,6.01688628990295,12140777.8841668,0.0,1.0
2014-04-24,9.33,9.47,9.3,9.47,10052800,6.00401594489781,6.09410835993379,5.9847104273901,6.09410835993379,15621648.0537006,0.0,1.0
2014-04-25,9.165,9.34,9.16,9.34,11027800,5.8978355986054,6.01045111740038,5.89461801235412,6.01045111740038,17136758.953386,0.0,1.0
2014-04-28,9.07,9.24,9.0,9.24,18352100,5.83670145983099,5.94609939237468,5.791655252313,5.94609939237468,28518427.427813,0.0,1.0
2014-04-29,9.05,9.1602,8.99,9.15,22319900,5.82383111482585,5.89474671580417,5.78522007981043,5.88818283985155,34684229.5075791,0.0,1.0
2014-04-30,9.16,9.2,9.01,9.01,11595500,5.89461801235412,5.9203587023644,5.79809042481557,5.79809042481557,18018941.9869772,0.0,1.0
2014-05-01,9.08,9.21,9.05,9.18,9491700,5.84313663233356,5.92679387486697,5.82383111482585,5.90748835735926,14749721.1554303,0.0,1.0
2014-05-02,9.14,9.3,9.08,9.1,8506200,5.88174766734898,5.9847104273901,5.84313663233356,5.8560069773387,13218293.6768251,0.0,1.0
2014-05-05,9.11,9.18,9.01,9.16,6987900,5.86244214984127,5.90748835735926,5.79809042481557,5.89461801235412,10858916.365038,0.0,1.0
2014-05-06,9.02,9.11,9.0,9.04,9044900,5.80452559731814,5.86244214984127,5.791655252313,5.81739594232328,14055411.8734001,0.0,1.0
2014-05-07,9.15,9.16,9.0,9.05,10477100,5.88818283985155,5.89461801235412,5.791655252313,5.82383111482585,16280993.2380457,0.0,1.0
2014-05-08,9.2,9.29,9.1,9.11,13287000,5.9203587023644,5.97827525488753,5.8560069773387,5.86244214984127,20647465.1529444,0.0,1.0
2014-05-09,9.24,9.25,9.09,9.19,10450200,5.94609939237468,5.95253456487725,5.84957180483613,5.91392352986183,16239191.7168134,0.0,1.0
2014-05-12,9.42,9.42,9.24,9.26,8896600,6.06193249742094,6.06193249742094,5.94609939237468,5.95896973737982,13824959.6206582,0.0,1.0
2014-05-13,9.37,9.47,9.36,9.44,7423600,6.02975663490809,6.09410835993379,6.02332146240552,6.07480284242608,11535976.6922103,0.0,1.0
2014-05-14,9.16,9.365,9.16,9.34,6905600,5.89461801235412,6.0265390486568,5.89461801235412,6.01045111740038,10731025.4655056,0.0,1.0
2014-05-15,9.04,9.12,8.89,9.1,11553300,5.81739594232328,5.86887732234384,5.72086835478473,5.8560069773387,17953364.8793191,0.0,1.0
2014-05-16,9.0,9.065,8.92,9.04,9208000,5.791655252313,5.8334838735797,5.74017387229244,5.81739594232328,14308862.7326192,0.0,1.0
2014-05-19,9.12,9.12,8.92,8.93,6563600,5.86887732234384,5.86887732234384,5.74017387229244,5.74660904479501,10199571.1806928,0.0,1.0
2014-05-20,9.02,9.0999,8.94,9.09,9931500,5.80452559731814,5.85594262561367,5.75304421729758,5.84957180483613,15433152.7181807,0.0,1.0
2014-05-21,9.1,9.15,9.04,9.09,5571300,5.8560069773387,5.88818283985155,5.81739594232328,5.84957180483613,8657576.77478732,0.0,1.0
2014-05-22,9.06,9.14,9.02,9.13,8721900,5.83026628732842,5.88174766734898,5.80452559731814,5.87531249484641,13553482.8266325,0.0,1.0
2014-05-23,9.1,9.13,9.03,9.04,5803800,5.8560069773387,5.87531249484641,5.81096076982071,5.81739594232328,9018872.45086616,0.0,1.0
2014-05-27,9.17,9.25,9.11,9.15,8805300,5.90105318485669,5.95253456487725,5.86244214984127,5.88818283985155,13683083.0820517,0.0,1.0
2014-05-28,9.21,9.35,9.11,9.17,9315300,5.92679387486697,6.01688628990295,5.86244214984127,5.90105318485669,14475602.6295795,0.0,1.0
2014-05-29,9.245,9.25,9.135,9.24,9149100,5.94931697862596,5.95253456487725,5.87853008109769,5.94609939237468,14217334.4946793,0.0,1.0
2014-05-30,9.27,9.32,9.22,9.22,5962600,5.96540490988239,5.99758077239524,5.93322904736954,5.93322904736954,9265641.28252775,0.0,1.0
2014-06-02,9.36,9.37,9.21,9.28,5490800,6.02332146240552,6.02975663490809,5.92679387486697,5.97184008238496,8532483.00306969,0.0,1.0
2014-06-03,9.37,9.47,9.29,9.31,6359700,6.02975663490809,6.09410835993379,5.97827525488753,5.99114559989267,9882718.75767144,0.0,1.0
2014-06-04,9.42,9.45,9.34,9.35,7502600,6.06193249742094,6.08123801492865,6.01045111740038,6.01688628990295,11658739.5240822,0.0,1.0
2014-06-05,9.52,9.54,9.36,9.39,6084900,6.12628422244664,6.13915456745178,6.02332146240552,6.04262697991323,9455690.57794471,0.0,1.0
2014-06-06,9.56,9.6,9.505,9.55,5998700,6.15202491245692,6.1777656024672,6.11663146369278,6.14558973995435,9321739.23481354,0.0,1.0
2014-06-09,9.72,9.72,9.56,9.59,6237300,6.25498767249804,6.25498767249804,6.15202491245692,6.17133042996463,9692514.06626477,0.0,1.0
2014-06-10,9.71,9.72,9.61,9.71,5254100,6.24855249999547,6.25498767249804,6.18420077496977,6.24855249999547,8164660.69542298,0.0,1.0
2014-06-11,9.53,9.67,9.51,9.65,13722500,6.13271939494921,6.22281180998519,6.11984904994407,6.20994146498005,21324214.6881372,0.0,1.0
2014-06-12,9.48,9.59,9.43,9.56,7067100,6.10054353243636,6.17133042996463,6.06836766992351,6.15202491245692,10981989.9888894,0.0,1.0
2014-06-13,9.44,9.56,9.4,9.45,10214300,6.10697870493893,6.1846097901712,6.08110167652817,6.11344796204162,15788984.4813147,0.05,1.0
2014-06-16,9.38,9.45,9.35,9.42,7095700,6.06816316232279,6.11344796204162,6.04875539101472,6.09404019073355,10968338.2301347,0.0,1.0
2014-06-17,9.48,9.6,9.35,9.35,13582400,6.13285573334969,6.21048681858196,6.04875539101472,6.04875539101472,20995300.9818596,0.0,1.0
2014-06-18,9.55,9.6,9.48,9.52,8966900,6.17814053306851,6.21048681858196,6.13285573334969,6.15873276176044,13860787.8117444,0.0,1.0
2014-06-19,9.55,9.6,9.47,9.59,5535200,6.17814053306851,6.21048681858196,6.126386476247,6.20401756147927,8556160.17749362,0.0,1.0
2014-06-20,9.62,9.68,9.57,9.57,8547200,6.22342533278734,6.26224087540348,6.19107904727389,6.19107904727389,13212027.0756384,0.0,1.0
2014-06-23,9.66,9.68,9.57,9.6,7891500,6.2493023611981,6.26224087540348,6.19107904727389,6.21048681858196,12198464.0194918,0.0,1.0
2014-06-24,9.55,9.72,9.53,9.6,5626000,6.17814053306851,6.28811790381423,6.16520201886313,6.21048681858196,8696516.32435668,0.0,1.0
2014-06-25,9.57,9.605,9.4,9.5,6702900,6.19107904727389,6.21372144713331,6.08110167652817,6.14579424755506,10361158.7754231,0.0,1.0
2014-06-26,9.58,9.61,9.42,9.55,5751400,6.19754830437658,6.21695607568465,6.09404019073355,6.17814053306851,8890356.20119179,0.0,1.0
2014-06-27,9.56,9.6,9.5,9.54,6577900,6.1846097901712,6.21048681858196,6.14579424755506,6.17167127596582,10167937.207605,0.0,1.0
2014-06-30,9.54,9.6,9.51,9.57,4461600,6.17167127596582,6.21048681858196,6.15226350465775,6.19107904727389,6896618.77581759,0.0,1.0
2014-07-01,9.64,9.73,9.55,9.56,6796400,6.23636384699272,6.29458716091692,6.17814053306851,6.1846097901712,10505688.508151,0.0,1.0
2014-07-02,9.59,9.72,9.57,9.64,5374500,6.20401756147927,6.28811790381423,6.19107904727389,6.23636384699272,8307754.52990668,0.0,1.0
2014-07-03,9.7,9.72,9.62,9.65,3903300,6.27517938960886,6.28811790381423,6.22342533278734,6.24283310409541,6033613.96531486,0.0,1.0
2014-07-07,9.66,9.73,9.64,9.68,5195500,6.2493023611981,6.29458716091692,6.23636384699272,6.26224087540348,8031061.24479117,0.0,1.0
2014-07-08,9.59,9.66,9.49,9.65,8333400,6.20401756147927,6.2493023611981,6.13932499045237,6.24283310409541,12881540.9060423,0.0,1.0
2014-07-09,9.67,9.71,9.59,9.63,7192800,6.25577161830079,6.28164864671155,6.20401756147927,6.22989458989003,11118432.7440158,0.0,1.0
2014-07-10,9.57,9.63,9.45,9.51,7788500,6.19107904727389,6.22989458989003,6.11344796204162,6.15226350465775,12039249.4476097,0.0,1.0
2014-07-11,9.62,9.67,9.5,9.54,7305600,6.22342533278734,6.25577161830079,6.14579424755506,6.17167127596582,11292795.8868148,0.0,1.0
2014-07-14,9.63,9.716,9.6,9.69,6105000,6.22989458989003,6.28553020097316,6.21048681858196,6.26871013250617,9436941.37223561,0.0,1.0
2014-07-15,9.76,9.79,9.655,9.71,2592705,6.31399493222499,6.33340270353306,6.24606773264675,6.28164864671155,4007732.19991845,0.0,1.0
2014-07-16,9.63,9.795,9.61,9.77,1446532,6.22989458989003,6.33663733208441,6.21695607568465,6.32046418932768,2236009.44751232,0.0,1.0
2014-07-17,9.3,9.63,9.29,9.58,12546900,6.01640910550127,6.22989458989003,6.00993984839858,6.19754830437658,19394653.5140546,0.0,1.0
2014-07-18,9.75,9.78,9.56,9.74,16464400,6.3075256751223,6.32693344643037,6.1846097901712,6.30105641801961,25450217.4494736,0.0,1.0
2014-07-21,9.74,9.86,9.69,9.86,10101400,6.30105641801961,6.37868750325189,6.26871013250617,6.37868750325189,15614466.7612614,0.0,1.0
2014-07-22,9.84,9.88,9.77,9.84,14017600,6.36574898904651,6.39162601745727,6.32046418932768,6.36574898904651,21668021.1923751,0.0,1.0
2014-07-23,9.86,9.93,9.82,9.9,7802200,6.37868750325189,6.42397230297071,6.35281047484113,6.40456453166265,12060426.5314425,0.0,1.0
2014-07-24,9.97,10.01,9.865,9.9,9856400,6.44984933138147,6.47572635979223,6.38192213180323,6.40456453166265,15235752.4883379,0.0,1.0
2014-07-25,9.98,10.0,9.91,9.95,7138300,6.45631858848416,6.46925710268954,6.41103378876534,6.43691081717609,11034188.1404471,0.0,1.0
2014-07-28,9.85,9.99,9.81,9.98,6131500,6.3722182461492,6.46278784558685,6.34634121773844,6.45631858848416,9477904.34461304,0.0,1.0
2014-07-29,9.84,9.96,9.83,9.88,8300900,6.36574898904651,6.44338007427878,6.35927973194382,6.39162601745727,12831303.2984096,0.0,1.0
2014-07-30,9.91,9.96,9.83,9.88,6110300,6.41103378876534,6.44338007427878,6.35927973194382,6.39162601745727,9445133.96671109,0.0,1.0
2014-07-31,9.82,9.95,9.81,9.94,10190600,6.35281047484113,6.43691081717609,6.34634121773844,6.4304415600734,15752349.6720564,0.0,1.0
2014-08-01,9.7,9.85,9.61,9.78,8765700,6.27517938960886,6.3722182461492,6.21695607568465,6.32693344643037,13549778.3761844,0.0,1.0
2014-08-04,9.695,9.77,9.58,9.69,7190300,6.27194476105751,6.32046418932768,6.19754830437658,6.26871013250617,11114568.3126594,0.0,1.0
2014-08-05,9.56,9.71,9.52,9.66,9536000,6.1846097901712,6.28164864671155,6.15873276176044,6.2493023611981,14740486.9657066,0.0,1.0
2014-08-06,9.56,9.64,9.5,9.55,4457700,6.1846097901712,6.23636384699272,6.14579424755506,6.17814053306851,6890590.26290167,0.0,1.0
2014-08-07,9.46,9.6401,9.44,9.59,7384200,6.11991721914431,6.23642853956374,6.10697870493893,6.20401756147927,11414293.6086588,0.0,1.0
2014-08-08,9.51,9.53,9.41,9.49,7928500,6.15226350465775,6.16520201886313,6.08757093363086,6.13932499045237,12255657.6035659,0.0,1.0
2014-08-11,9.47,9.56,9.44,9.52,9993600,6.126386476247,6.1846097901712,6.10697870493893,6.15873276176044,15447832.4811751,0.0,1.0
2014-08-12,9.59,9.61,9.43,9.49,11535700,6.20401756147927,6.21695607568465,6.10050944783624,6.13932499045237,17831568.3190333,0.0,1.0
2014-08-13,9.65,9.74,9.59,9.64,8781600,6.24283310409541,6.30105641801961,6.20401756147927,6.23636384699272,13574356.1596108,0.0,1.0
2014-08-14,9.67,9.72,9.65,9.66,4024200,6.25577161830079,6.28811790381423,6.24283310409541,6.2493023611981,6220497.86570852,0.0,1.0
2014-08-15,9.62,9.74,9.56,9.71,6699400,6.22342533278734,6.30105641801961,6.1846097901712,6.28164864671155,10355748.5715242,0.0,1.0
2014-08-18,9.74,9.77,9.645,9.68,6496300,6.30105641801961,6.32046418932768,6.23959847554406,6.26224087540348,10041802.1681334,0.0,1.0
2014-08-19,9.69,9.82,9.67,9.75,7956600,6.26871013250617,6.35281047484113,6.25577161830079,6.3075256751223,12299093.8120114,0.0,1.0
2014-08-20,9.715,9.74,9.635,9.69,6350800,6.28488327526289,6.30105641801961,6.23312921844137,6.26871013250617,9816892.2631931,0.0,1.0
2014-08-21,9.84,9.87,9.7,9.74,4988000,6.36574898904651,6.38515676035458,6.27517938960886,6.30105641801961,7710313.44221314,0.0,1.0
2014-08-22,9.84,9.87,9.78,9.81,5247900,6.36574898904651,6.38515676035458,6.32693344643037,6.34634121773844,8112059.72602051,0.0,1.0
2014-08-25,9.91,9.92,9.85,9.9,4679900,6.41103378876534,6.41750304586802,6.3722182461492,6.40456453166265,7234060.9218551,0.0,1.0
2014-08-26,9.9,9.95,9.88,9.93,3766800,6.40456453166265,6.43691081717609,6.39162601745727,6.42397230297071,5822616.01325751,0.0,1.0
2014-08-27,9.83,9.95,9.82,9.89,3620700,6.35927973194382,6.43691081717609,6.35281047484113,6.39809527455996,5596778.64479172,0.0,1.0
2014-08-28,9.81,9.85,9.74,9.76,3262900,6.34634121773844,6.3722182461492,6.30105641801961,6.31399493222499,5043701.22906922,0.0,1.0
2014-08-29,9.84,9.88,9.78,9.83,2920000,6.36574898904651,6.39162601745727,6.32693344643037,6.35927973194382,4513655.82423063,0.0,1.0
2014-09-02,9.91,9.94,9.825,9.89,5846000,6.41103378876534,6.4304415600734,6.35604510339247,6.39809527455996,9036586.28371652,0.0,1.0
2014-09-03,9.885,9.96,9.83,9.93,6216500,6.39486064600861,6.44338007427878,6.35927973194382,6.42397230297071,9609295.01072935,0.0,1.0
2014-09-04,9.92,9.97,9.88,9.92,7178300,6.41750304586802,6.44984933138147,6.39162601745727,6.41750304586802,11096019.0421489,0.0,1.0
2014-09-05,9.96,9.97,9.85,9.88,10500800,6.44338007427878,6.44984933138147,6.3722182461492,6.39162601745727,16231848.3147538,0.0,1.0
2014-09-08,9.955,9.99,9.89,9.95,5481300,6.44014544572744,6.46278784558685,6.39809527455996,6.43691081717609,8472843.03745046,0.0,1.0
2014-09-09,9.845,9.93,9.81,9.93,4908300,6.36898361759785,6.42397230297071,6.34634121773844,6.42397230297071,7587115.37057233,0.0,1.0
2014-09-10,9.93,9.99,9.83,9.87,4595500,6.42397230297071,6.46278784558685,6.35927973194382,6.38515676035458,7103597.71926434,0.0,1.0
2014-09-11,9.96,9.97,9.88,9.88,5927700,6.44338007427878,6.44984933138147,6.39162601745727,6.39162601745727,9162875.90044243,0.0,1.0
2014-09-12,10.13,10.14,9.955,9.97,12931000,6.55335744502451,6.5598267021272,6.44014544572744,6.44984933138147,19988384.747646,0.0,1.0
2014-09-15,10.04,10.1,10.0,10.1,8293400,6.52748041661375,6.56648926372498,6.50147451853959,6.56648926372498,12756183.1955975,0.05,1.0
2014-09-16,10.015,10.13,9.99,10.0,6546800,6.5112267303174,6.5859936872806,6.49497304402105,6.50147451853959,10069715.695003,0.0,1.0
2014-09-17,10.1,10.2,10.01,10.01,7918900,6.56648926372498,6.63150400891038,6.50797599305813,6.50797599305813,12180160.0197286,0.0,1.0
2014-09-18,10.21,10.26,10.11,10.14,11193600,6.63800548342892,6.67051285602162,6.57299073824352,6.59249516179914,17217017.413635,0.0,1.0
2014-09-19,10.08,10.3,10.064,10.29,10708800,6.55348631468791,6.69651875409578,6.54308395545824,6.69001727957724,16471340.4158746,0.0,1.0
2014-09-22,10.04,10.14,10.01,10.08,7338700,6.52748041661375,6.59249516179914,6.50797599305813,6.55348631468791,11287747.078102,0.0,1.0
2014-09-23,9.92,10.07,9.92,10.01,6963200,6.44946272239127,6.54698484016937,6.44946272239127,6.50797599305813,10710185.789614,0.0,1.0
2014-09-24,9.95,9.98,9.85,9.95,6879114,6.46896714594689,6.48847156950251,6.40395240076149,6.46896714594689,10580852.0519207,0.0,1.0
2014-09-25,9.8,9.95,9.79,9.89,8434549,6.3714450281688,6.46896714594689,6.36494355365026,6.42995829883565,12973286.2536769,0.0,1.0
2014-09-26,9.86,9.875,9.77,9.8,6361000,6.41045387528003,6.42020608705784,6.35194060461318,6.3714450281688,9783934.37036628,0.0,1.0
2014-09-29,9.79,9.85,9.66,9.74,5074350,6.36494355365026,6.40395240076149,6.28042438490924,6.33243618105756,7804921.7689464,0.0,1.0
2014-09-30,9.73,9.84,9.72,9.77,7349165,6.32593470653902,6.39745092624296,6.31943323202048,6.35194060461318,11303843.4266613,0.0,1.0
2014-10-01,9.6,9.75,9.58,9.73,12751413,6.241415537798,6.3389376555761,6.22841258876093,6.32593470653902,19613109.2471994,0.0,1.0
2014-10-02,9.68,9.73,9.5,9.6,10915304,6.29342733394632,6.32593470653902,6.17640079261261,6.241415537798,16788966.824178,0.0,1.0
2014-10-03,9.78,9.835,9.74,9.76,7523582,6.35844207913172,6.39420018898369,6.33243618105756,6.34543913009464,11572116.4153543,0.0,1.0
2014-10-06,9.74,9.87,9.7,9.8,7262751,6.33243618105756,6.41695534979857,6.3064302829834,6.3714450281688,11170928.9627908,0.0,1.0
2014-10-07,9.56,9.78,9.56,9.72,7838248,6.21540963972385,6.35844207913172,6.21540963972385,6.31943323202048,12056108.1607695,0.0,1.0
2014-10-08,9.76,9.77,9.55,9.56,7181806,6.34543913009464,6.35194060461318,6.20890816520531,6.21540963972385,11046426.4368343,0.0,1.0
2014-10-09,9.54,9.77,9.53,9.77,8154605,6.20240669068677,6.35194060461318,6.19590521616823,6.35194060461318,12542700.8546236,0.0,1.0
2014-10-10,9.445,9.63,9.44,9.53,8296156,6.14064268276064,6.26091996135362,6.13739194550137,6.19590521616823,12760422.2339759,0.0,1.0
2014-10-13,9.41,9.58,9.41,9.46,15614718,6.11788752194575,6.22841258876093,6.11788752194575,6.15039489453845,24017194.8001536,0.0,1.0
2014-10-14,9.51,9.58,9.42,9.48,10875315,6.18290226713115,6.22841258876093,6.12438899646429,6.16339784357553,16727459.2386511,0.0,1.0
2014-10-15,9.18,9.4,8.99,9.4,14901688,5.96835360801934,6.11138604742721,5.84482559216709,6.11138604742721,22920474.3593263,0.0,1.0
2014-10-16,9.19,9.26,8.8,8.96,16853360,5.97485508253788,6.02036540416766,5.72129757631484,5.82532116861147,25922365.6909536,0.0,1.0
2014-10-17,9.13,9.43,9.01,9.32,16722569,5.93584623542665,6.13089047098283,5.85782854120417,6.0593742512789,25721194.4033833,0.0,1.0
2014-10-20,9.12,9.18,9.06,9.06,11692463,5.9293447609081,5.96835360801934,5.89033591379687,5.89033591379687,17984324.8891583,0.0,1.0
2014-10-21,9.37,9.38,9.15,9.15,10025476,6.09188162387159,6.09838309839013,5.94884918446372,5.94884918446372,15420311.1485116,0.0,1.0
2014-10-22,9.32,9.4651,9.3,9.34,8441251,6.0593742512789,6.15371064654291,6.04637130224182,6.07237720031598,12983594.6844503,0.0,1.0
2014-10-23,9.43,9.5,9.39,9.44,8480001,6.13089047098283,6.17640079261261,6.10488457290867,6.13739194550137,13043196.5484421,0.0,1.0
2014-10-24,9.49,9.5,9.39,9.4,5713116,6.16989931809407,6.17640079261261,6.10488457290867,6.11138604742721,8787415.81422567,0.0,1.0
2014-10-27,9.56,9.58,9.46,9.5,8101941,6.21540963972385,6.22841258876093,6.15039489453845,6.17640079261261,12461697.6916491,0.0,1.0
2014-10-28,9.72,9.72,9.5546,9.56,5239220,6.31943323202048,6.31943323202048,6.21189884348384,6.21540963972385,8058510.39646445,0.0,1.0
2014-10-29,9.81,9.85,9.65,9.7,7985046,6.37794650268734,6.40395240076149,6.2739229103907,6.3064302829834,12281900.0170344,0.0,1.0
2014-10-30,9.76,9.865,9.71,9.75,6975539,6.34543913009464,6.4137046125393,6.31293175750194,6.3389376555761,10729164.5612216,0.0,1.0
2014-10-31,9.91,9.91,9.81,9.88,8530861,6.44296124787273,6.44296124787273,6.37794650268734,6.42345682431711,13121424.9562517,0.0,1.0
2014-11-03,9.86,9.95,9.82,9.95,6848647,6.41045387528003,6.46896714594689,6.38444797720588,6.46896714594689,10533990.3747533,0.0,1.0
2014-11-04,9.905,9.92,9.78,9.83,5703172,6.43971051061346,6.44946272239127,6.35844207913172,6.39094945172442,8772120.82234092,0.0,1.0
2014-11-05,10.04,10.04,9.89,9.95,7177229,6.52748041661375,6.52748041661375,6.42995829883565,6.46896714594689,11039386.4953764,0.0,1.0
2014-11-06,10.08,10.085,9.91,10.05,11691470,6.55348631468791,6.55673705194718,6.44296124787273,6.53398189113229,17982797.5433275,0.0,1.0
2014-11-07,10.09,10.2,10.05,10.1,13723959,6.55998778920644,6.63150400891038,6.53398189113229,6.56648926372498,21108994.5224961,0.0,1.0
2014-11-10,10.13,10.235,10.09,10.11,9506812,6.5859936872806,6.65425916972527,6.55998778920644,6.57299073824352,14622547.5050166,0.0,1.0
2014-11-11,10.12,10.19,10.045,10.12,6765640,6.57949221276206,6.62500253439184,6.53073115387302,6.57949221276206,10406316.2605762,0.0,1.0
2014-11-12,10.17,10.18,10.07,10.08,6458490,6.61199958535476,6.6185010598733,6.54698484016937,6.55348631468791,9933884.96960649,0.0,1.0
2014-11-13,10.095,10.17,10.07,10.17,5589619,6.56323852646571,6.61199958535476,6.54698484016937,6.61199958535476,8597463.52009942,0.0,1.0
2014-11-14,10.1,10.16,10.06,10.1,8045304,6.56648926372498,6.60549811083622,6.54048336565083,6.56648926372498,12374583.6072387,0.0,1.0
2014-11-17,10.09,10.1,9.94,10.06,9471511,6.55998778920644,6.56648926372498,6.46246567142835,6.54048336565083,14568250.5914482,0.0,1.0
2014-11-18,10.14,10.17,10.075,10.11,6613626,6.59249516179914,6.61199958535476,6.55023557742864,6.57299073824352,10172501.6088898,0.0,1.0
2014-11-19,10.12,10.17,10.025,10.15,6592557,6.57949221276206,6.61199958535476,6.51772820483594,6.59899663631768,10140095.1141171,0.0,1.0
2014-11-20,10.15,10.15,10.03,10.04,5925601,6.59899663631768,6.59899663631768,6.52097894209521,6.52748041661375,9114241.6741042,0.0,1.0
2014-11-21,10.13,10.25,10.06,10.23,6676676,6.5859936872806,6.66401138150308,6.54048336565083,6.651008432466,10269479.6095267,0.0,1.0
2014-11-24,10.18,10.24,10.07,10.17,8122423,6.6185010598733,6.65750990698454,6.54698484016937,6.61199958535476,12493201.3143143,0.0,1.0
2014-11-25,10.11,10.28,10.1,10.2,38488776,6.57299073824352,6.6835158050587,6.56648926372498,6.63150400891038,59200072.060954,0.0,1.0
2014-11-26,10.25,10.25,10.12,10.12,9314195,6.66401138150308,6.66401138150308,6.57949221276206,6.57949221276206,14326280.8666552,0.0,1.0
2014-11-28,10.11,10.34,10.09,10.3,5173901,6.57299073824352,6.72252465216993,6.55998778920644,6.69651875409578,7958042.41829468,0.0,1.0
2014-12-01,9.98,10.135,9.93,10.11,8511831,6.48847156950251,6.58924442453987,6.45596419690981,6.57299073824352,13092154.6731094,0.0,1.0
2014-12-02,10.04,10.135,10.01,10.01,8856502,6.52748041661375,6.58924442453987,6.50797599305813,6.50797599305813,13622297.4876619,0.0,1.0
2014-12-03,10.15,10.16,10.01,10.02,5684748,6.59899663631768,6.60549811083622,6.50797599305813,6.51447746757667,8743782.63544584,0.0,1.0
2014-12-04,10.18,10.2,10.1,10.1,5440473,6.6185010598733,6.63150400891038,6.56648926372498,6.56648926372498,8368060.17540477,0.0,1.0
2014-12-05,10.43,10.45,10.21,10.25,7985594,6.78103792283679,6.79404087187387,6.63800548342892,6.66401138150308,12282742.9027497,0.0,1.0
2014-12-08,10.41,10.5,10.33,10.43,6725823,6.76803497379971,6.82654824446657,6.71602317765139,6.78103792283679,10345073.2304197,0.0,1.0
2014-12-09,10.455,10.47,10.25,10.26,7124191,6.79729160913314,6.80704382091095,6.66401138150308,6.67051285602162,10957808.0782824,0.0,1.0
2014-12-10,10.23,10.46,10.21,10.41,9434827,6.651008432466,6.80054234639241,6.63800548342892,6.76803497379971,14511826.4681276,0.0,1.0
2014-12-11,10.25,10.38,10.21,10.3,9914373,6.66401138150308,6.74853055024409,6.63800548342892,6.69651875409578,15249422.222187,0.0,1.0
2014-12-12,10.06,10.24,10.06,10.17,8466160,6.54048336565083,6.65750990698454,6.54048336565083,6.61199958535476,13021907.5316806,0.0,1.0
2014-12-15,10.01,10.15,9.91,10.12,8787923,6.50797599305813,6.59899663631768,6.44296124787273,6.57949221276206,13516815.2623538,0.0,1.0
2014-12-16,10.06,10.165,9.92,9.94,12617704,6.54048336565083,6.60874884809549,6.44946272239127,6.46246567142835,19407449.7470064,0.0,1.0
2014-12-17,10.19,10.23,9.97,10.07,10158256,6.66401138150308,6.69017040557179,6.52013674912519,6.58553430929696,15533081.0099326,0.06,1.0
2014-12-18,10.465,10.47,10.27,10.34,11372178,6.84385467197544,6.84712454998403,6.71632942964049,6.76210772176073,17389300.1055863,0.0,1.0
2014-12-19,10.33,10.55,10.33,10.5,24380855,6.75556796574355,6.89944259812144,6.75556796574355,6.86674381803556,37280985.614698,0.0,1.0
2014-12-22,10.44,10.46,10.34,10.35,5411241,6.8275052819325,6.84058479396685,6.76210772176073,6.76864747777791,8274377.49326937,0.0,1.0
2014-12-23,10.61,10.62,10.45,10.46,5883520,6.9386811342245,6.94522089024168,6.83404503794967,6.84058479396685,8996543.57830306,0.0,1.0
2014-12-24,10.56,10.635,10.52,10.63,5652067,6.90598235413862,6.95503052426744,6.87982333006991,6.95176064625885,8642626.70526974,0.0,1.0
2014-12-26,10.57,10.63,10.55,10.57,2920994,6.91252211015579,6.95176064625885,6.89944259812144,6.91252211015579,4466518.3109706,0.0,1.0
2014-12-29,10.7,10.74,10.55,10.56,4339397,6.99753893837909,7.0236979624478,6.89944259812144,6.90598235413862,6635411.15081746,0.0,1.0
2014-12-30,10.66,10.73,10.56,10.65,3905706,6.97137991431038,7.01715820643062,6.90598235413862,6.96484015829321,5972250.32515225,0.0,1.0
2014-12-31,10.52,10.73,10.51,10.72,5579003,6.87982333006991,7.01715820643062,6.87328357405273,7.01061845041345,8530903.88287683,0.0,1.0
2015-01-02,10.5,10.6,10.41,10.6,6410317,6.86674381803556,6.93214137820732,6.80788601388097,6.93214137820732,9802073.62960216,0.0,1.0
2015-01-05,10.19,10.48,10.19,10.46,7515167,6.66401138150308,6.8536643060012,6.66401138150308,6.84058479396685,11491509.7447999,0.0,1.0
2015-01-06,9.92,10.25,9.86,10.19,11543216,6.48743796903931,6.70324991760614,6.44819943293625,6.66401138150308,17650835.8563862,0.0,1.0
2015-01-07,10.05,10.14,9.935,10.03,13178323,6.5724547972626,6.6313126014172,6.49724760306507,6.55937528522825,20151092.7401375,0.0,1.0
2015-01-08,10.28,10.295,10.11,10.13,11257807,6.72286918565767,6.73267881968343,6.61169333336566,6.62477284540002,17214414.376364,0.0,1.0
2015-01-09,9.99,10.29,9.95,10.18,10236384,6.53321626115954,6.72940894167485,6.50705723709084,6.6574716254859,15652547.240469,0.0,1.0
2015-01-12,10.01,10.04,9.89,10.0,11017179,6.5462957731939,6.56591504124543,6.46781870098778,6.53975601717672,16846467.9279522,0.0,1.0
2015-01-13,9.98,10.26,9.89,10.1,15079815,6.52667650514237,6.70978967362332,6.46781870098778,6.60515357734849,23058681.3336656,0.0,1.0
2015-01-14,9.85,9.89,9.65,9.88,14271097,6.44165967691907,6.46781870098778,6.31086455657554,6.4612789449706,21822063.3346517,0.0,1.0
2015-01-15,9.71,9.86,9.65,9.8,10945191,6.3501030926786,6.44819943293625,6.31086455657554,6.40896089683319,16736390.4268789,0.0,1.0
2015-01-16,9.92,9.93,9.63,9.66,10062223,6.48743796903931,6.49397772505648,6.29778504454118,6.31740431259271,15386236.0821589,0.0,1.0
2015-01-20,9.77,9.95,9.71,9.94,8355235,6.38934162878166,6.50705723709084,6.3501030926786,6.50051748107366,12776065.3120008,0.0,1.0
2015-01-21,9.76,9.875,9.7,9.77,13969682,6.38280187276448,6.45800906696201,6.34356333666142,6.38934162878166,21361166.9354461,0.0,1.0
2015-01-22,10.155,10.18,9.72,9.81,12438797,6.64112223544296,6.6574716254859,6.35664284869577,6.41550065285036,19020276.8533404,0.0,1.0
2015-01-23,10.04,10.2,9.97,10.14,10773865,6.56591504124543,6.67055113752025,6.52013674912519,6.6313126014172,16474414.2926775,0.0,1.0
2015-01-26,10.17,10.19,10.03,10.06,7661519,6.65093186946873,6.66401138150308,6.55937528522825,6.57899455327978,11715297.9100091,0.0,1.0
2015-01-27,10.03,10.135,9.9601,10.04,11043864,6.55937528522825,6.62804272340861,6.51366239066819,6.56591504124543,16887272.2024999,0.0,1.0
2015-01-28,9.77,10.15,9.76,10.11,10052983,6.38934162878166,6.63785235743437,6.38280187276448,6.61169333336566,15372107.1146932,0.0,1.0
2015-01-29,10.08,10.08,9.77,9.82,15199578,6.59207406531413,6.59207406531413,6.38934162878166,6.42204040886754,23241812.0187943,0.0,1.0
2015-01-30,10.02,10.11,9.89,9.93,12693472,6.55283552921107,6.61169333336566,6.46781870098778,6.49397772505648,19409702.6963399,0.0,1.0
2015-02-02,10.27,10.3,9.98,10.09,12822867,6.71632942964049,6.73594869769202,6.52667650514237,6.59861382133131,19607561.7596752,0.0,1.0
2015-02-03,10.37,10.48,10.28,10.3,13757364,6.78172698981226,6.8536643060012,6.72286918565767,6.73594869769202,21036509.5637607,0.0,1.0
2015-02-04,10.22,10.35,10.16,10.35,15902284,6.68363064955461,6.76864747777791,6.64439211345155,6.76864747777791,24316326.1109933,0.0,1.0
2015-02-05,10.31,10.35,10.233,10.25,13631171,6.7424884537092,6.76864747777791,6.69213233237694,6.70324991760614,20843546.7075494,0.0,1.0
2015-02-06,10.41,10.55,10.37,10.42,12621211,6.80788601388097,6.89944259812144,6.78172698981226,6.81442576989814,19299207.7485005,0.0,1.0
2015-02-09,10.37,10.46,10.27,10.34,6814824,6.78172698981226,6.84058479396685,6.71632942964049,6.76210772176073,10420608.937246,0.0,1.0
2015-02-10,10.6,10.61,10.44,10.46,9093874,6.93214137820732,6.9386811342245,6.8275052819325,6.84058479396685,13905524.8790855,0.0,1.0
2015-02-11,10.5,10.59,10.46,10.57,7198124,6.86674381803556,6.92560162219015,6.84058479396685,6.91252211015579,11006716.4296253,0.0,1.0
2015-02-12,10.71,10.71,10.49,10.57,8227895,7.00407869439627,7.00407869439627,6.86020406201838,6.91252211015579,12581348.5677285,0.0,1.0
2015-02-13,10.69,10.75,10.61,10.71,4351528,6.99099918236191,7.03023771846498,6.9386811342245,7.00407869439627,6653960.77249775,0.0,1.0
2015-02-17,10.7,10.75,10.595,10.64,4669199,6.99753893837909,7.03023771846498,6.92887150019874,6.95830040227603,7139714.3681451,0.0,1.0
2015-02-18,10.63,10.745,10.62,10.68,5515037,6.95176064625885,7.02696784045639,6.94522089024168,6.98445942634474,8433092.89446688,0.0,1.0
2015-02-19,10.64,10.72,10.5,10.62,6359134,6.95830040227603,7.01061845041345,6.86674381803556,6.94522089024168,9723809.24196206,0.0,1.0
2015-02-20,10.72,10.73,10.51,10.59,6921174,7.01061845041345,7.01715820643062,6.87328357405273,6.92560162219015,10583229.682914,0.0,1.0
2015-02-23,10.67,10.719,10.59,10.66,6212563,6.97791967032756,7.00996447481173,6.92560162219015,6.97137991431038,9499686.20187459,0.0,1.0
2015-02-24,10.96,10.97,10.69,10.7,12726852,7.16757259482569,7.17411235084286,6.99099918236191,6.99753893837909,19460744.3558641,0.0,1.0
2015-02-25,10.98,11.02,10.92,10.94,12424849,7.18065210686004,7.20681113092875,7.14141357075698,7.15449308279133,18998948.840547,0.0,1.0
2015-02-26,10.97,10.98,10.88,10.93,8900260,7.17411235084286,7.18065210686004,7.11525454668827,7.14795332677416,13609467.9627549,0.0,1.0
2015-02-27,10.94,11.0,10.89,10.94,5375796,7.15449308279133,7.19373161889439,7.12179430270545,7.15449308279133,8220178.22359188,0.0,1.0
2015-03-02,10.96,10.99,10.87,10.91,7315541,7.16757259482569,7.18719186287722,7.10871479067109,7.1348738147398,11186259.8249624,0.0,1.0
2015-03-03,10.92,10.98,10.825,10.89,7149823,7.14141357075698,7.18065210686004,7.0792858885938,7.12179430270545,10932858.9342185,0.0,1.0
2015-03-04,10.82,10.87,10.71,10.86,2578426,7.07601601058521,7.10871479067109,7.00407869439627,7.10217503465392,3942694.48772667,0.0,1.0
2015-03-05,10.87,10.88,10.7,10.82,1475722,7.10871479067109,7.11525454668827,6.99753893837909,7.07601601058521,2256539.84051394,0.0,1.0
2015-03-06,11.01,11.18,10.8,10.88,17018826,7.20027137491157,7.31144722720357,7.06293649855086,7.11525454668827,26023640.5690058,0.0,1.0
2015-03-09,11.09,11.14,11.005,11.03,8463133,7.25258942304898,7.28528820313487,7.19700149690298,7.21335088694592,12941053.118452,0.0,1.0
2015-03-10,10.76,10.94,10.75,10.93,12554946,7.03677747448215,7.15449308279133,7.03023771846498,7.14795332677416,19197881.3384235,0.0,1.0
2015-03-11,10.86,10.86,10.75,10.76,6029313,7.10217503465392,7.10217503465392,7.03023771846498,7.03677747448215,9219476.97156279,0.0,1.0
2015-03-12,11.2,11.21,10.96,10.97,8442493,7.32452673923793,7.3310664952551,7.16757259482569,7.17411235084286,12909492.3080092,0.0,1.0
2015-03-13,11.12,11.18,11.015,11.17,10300403,7.27220869110051,7.31144722720357,7.20354125292016,7.3049074711864,15750439.2716577,0.0,1.0
2015-03-16,11.14,11.17,11.05,11.12,6507626,7.32452673923793,7.34425167659674,7.2653519271615,7.31137678099872,9897561.46996367,0.06,1.0
2015-03-17,11.22,11.24,10.98,11.12,10065398,7.37712657219475,7.39027653043396,7.21932707332428,7.31137678099872,15308638.7301067,0.0,1.0
2015-03-18,11.165,11.3,11.05,11.2,8961306,7.34096418703693,7.42972640515158,7.2653519271615,7.36397661395555,13629406.0208983,0.0,1.0
2015-03-19,11.1,11.22,10.985,11.16,8434116,7.29822682275951,7.37712657219475,7.22261456288408,7.33767669747713,12827593.5886304,0.0,1.0
2015-03-20,11.27,11.3,11.07,11.2,10078240,7.41000146779277,7.42972640515158,7.2785018854007,7.36397661395555,15328170.3510691,0.0,1.0
2015-03-23,11.15,11.3,11.15,11.27,4900018,7.33110171835753,7.42972640515158,7.33110171835753,7.41000146779277,7452522.52648331,0.0,1.0
2015-03-24,11.02,11.11,10.99,11.11,10379250,7.24562698980269,7.30480180187912,7.22590205244388,7.30480180187912,15785981.690884,0.0,1.0
2015-03-25,10.82,11.09,10.82,11.03,7805202,7.11412740741063,7.29165184363991,7.11412740741063,7.25220196892229,11871067.357049,0.0,1.0
2015-03-26,10.88,10.91,10.68,10.82,8535258,7.15357728212824,7.17330221948705,7.02207769973618,7.11412740741063,12981422.21403,0.0,1.0
2015-03-27,10.83,10.88,10.76,10.85,4486074,7.12070238653023,7.15357728212824,7.07467753269301,7.13385234476943,6822947.90355282,0.0,1.0
2015-03-30,11.01,11.02,10.89,10.92,4342840,7.23905201068309,7.24562698980269,7.16015226124785,7.17987719860666,6605100.82389754,0.0,1.0
2015-03-31,11.05,11.115,10.89,10.92,8764370,7.2653519271615,7.30808929143892,7.16015226124785,7.17987719860666,13329882.6362341,0.0,1.0
2015-04-01,10.995,11.055,10.9,11.03,7324670,7.22918954200368,7.2686394167213,7.16672724036745,7.25220196892229,11140217.8877826,0.0,1.0
2015-04-02,11.04,11.08,10.97,11.0,5585361,7.25877694804189,7.28507686452031,7.21275209420467,7.23247703156348,8494872.60476214,0.0,1.0
2015-04-06,11.06,11.12,10.84,10.91,6547231,7.2719269062811,7.31137678099872,7.12727736564983,7.17330221948705,9957797.40270135,0.0,1.0
2015-04-07,11.1,11.18,11.035,11.07,6852717,7.29822682275951,7.35082665571634,7.25548945848209,7.2785018854007,10422416.3686981,0.0,1.0
2015-04-08,11.06,11.18,11.0345,11.14,10078481,7.2719269062811,7.35082665571634,7.25516070952611,7.32452673923793,15328536.8921571,0.0,1.0
2015-04-09,11.09,11.13,10.98,11.09,10253827,7.29165184363991,7.31795176011832,7.21932707332428,7.29165184363991,15595223.6706401,0.0,1.0
2015-04-10,11.05,11.15,11.005,11.13,8592994,7.2653519271615,7.33110171835753,7.23576452112328,7.31795176011832,13069233.8997399,0.0,1.0
2015-04-13,11.28,11.3,11.05,11.05,8117461,7.41657644691237,7.42972640515158,7.2653519271615,7.2653519271615,12345987.4964438,0.0,1.0
2015-04-14,11.15,11.29,11.11,11.27,10587485,7.33110171835753,7.42315142603197,7.30480180187912,7.41000146779277,16102689.9209971,0.0,1.0
2015-04-15,11.27,11.32,11.145,11.15,9684903,7.41000146779277,7.44287636339078,7.32781422879773,7.33110171835753,14729937.2725377,0.0,1.0
2015-04-16,11.265,11.32,11.16,11.26,5137293,7.40671397823297,7.44287636339078,7.33767669747713,7.40342648867316,7813398.1972403,0.0,1.0
2015-04-17,11.11,11.2501,11.06,11.19,7235538,7.30480180187912,7.39691725934476,7.2719269062811,7.35740163483594,11004655.4800872,0.0,1.0
2015-04-20,11.15,11.2,11.06,11.15,6826286,7.33110171835753,7.36397661395555,7.2719269062811,7.33110171835753,10382217.0014922,0.0,1.0
2015-04-21,11.17,11.26,11.14,11.2,7263182,7.34425167659674,7.40342648867316,7.32452673923793,7.36397661395555,11046699.7200721,0.0,1.0
2015-04-22,11.03,11.12,10.89,10.97,17110173,7.25220196892229,7.31137678099872,7.16015226124785,7.21275209420467,26023159.4485013,0.0,1.0
2015-04-23,10.94,11.01,10.91,11.0,8657547,7.19302715684586,7.23905201068309,7.17330221948705,7.23247703156348,13167413.6792126,0.0,1.0
2015-04-24,10.79,10.89,10.75,10.81,10553320,7.09440247005181,7.16015226124785,7.0681025535734,7.10755242829102,16050727.7787932,0.0,1.0
2015-04-27,10.71,10.94,10.69,10.86,12057340,7.04180263709499,7.19302715684586,7.02865267885578,7.14042732388904,18338217.9329685,0.0,1.0
2015-04-28,10.79,10.84,10.67,10.73,13316507,7.09440247005181,7.12727736564983,7.01550272061658,7.0549525953342,20253306.9044997,0.0,1.0
2015-04-29,10.89,10.96,10.71,10.71,11457306,7.16015226124785,7.20617711508507,7.04180263709499,7.04180263709499,17425615.7952506,0.0,1.0
2015-04-30,10.86,11.01,10.84,10.89,11572827,7.14042732388904,7.23905201068309,7.12727736564983,7.16015226124785,17601313.691622,0.0,1.0
2015-05-01,10.89,10.97,10.81,10.96,4677467,7.16015226124785,7.21275209420467,7.10755242829102,7.20617711508507,7114040.84319329,0.0,1.0
2015-05-04,11.05,11.06,10.89,10.92,7564195,7.2653519271615,7.2719269062811,7.16015226124785,7.17987719860666,11504515.622639,0.0,1.0
2015-05-05,10.98,11.065,10.95,10.97,10847906,7.21932707332428,7.2752143958409,7.19960213596547,7.21275209420467,16498768.7453747,0.0,1.0
2015-05-06,10.88,11.04,10.805,11.01,8042857,7.15357728212824,7.25877694804189,7.10426493873122,7.23905201068309,12232520.9764095,0.0,1.0
2015-05-07,10.91,10.95,10.83,10.87,7403005,7.17330221948705,7.19960213596547,7.12070238653023,7.14700230300864,11259358.9505526,0.0,1.0
2015-05-08,11.0,11.0,10.88,10.91,4963845,7.23247703156348,7.23247703156348,7.15357728212824,7.17330221948705,7549598.11993988,0.0,1.0
2015-05-11,11.09,11.15,10.95,11.0,7250788,7.29165184363991,7.33110171835753,7.19960213596547,7.23247703156348,11027849.4700948,0.0,1.0
2015-05-12,11.1,11.13,10.95,11.04,6730317,7.29822682275951,7.31795176011832,7.19960213596547,7.25877694804189,10236256.0816866,0.0,1.0
2015-05-13,11.2,11.24,11.0301,11.07,8314590,7.36397661395555,7.39027653043396,7.25226771871349,7.2785018854007,12645804.4181619,0.0,1.0
2015-05-14,11.23,11.25,11.13,11.25,6011810,7.38370155131436,7.39685150955356,7.31795176011832,7.39685150955356,9143466.29949882,0.0,1.0
2015-05-15,11.08,11.27,11.0,11.26,5403458,7.28507686452031,7.41000146779277,7.23247703156348,7.40342648867316,8218213.17103457,0.0,1.0
2015-05-18,11.26,11.3,11.07,11.08,6830131,7.40342648867316,7.42972640515158,7.2785018854007,7.28507686452031,10388064.9288088,0.0,1.0
2015-05-19,11.45,11.49,11.28,11.28,10554039,7.52835109194562,7.55465100842404,7.41657644691237,7.41657644691237,16051821.3183877,0.0,1.0
2015-05-20,11.35,11.45,11.33,11.44,5443188,7.46260130074959,7.52835109194562,7.44945134251039,7.52177611282602,8278639.21844443,0.0,1.0
2015-05-21,11.34,11.41,11.29,11.31,6637780,7.45602632162999,7.50205117546721,7.42315142603197,7.43630138427118,10095514.9503207,0.0,1.0
2015-05-22,11.26,11.4,11.26,11.34,4964209,7.40342648867316,7.49547619634761,7.40342648867316,7.45602632162999,7550151.73386531,0.0,1.0
2015-05-26,11.13,11.23,11.13,11.17,14093219,7.31795176011832,7.38370155131436,7.31795176011832,7.34425167659674,21434621.6826474,0.0,1.0
2015-05-27,11.27,11.3,11.12,11.14,10991387,7.41000146779277,7.42972640515158,7.31137678099872,7.32452673923793,16716991.4916222,0.0,1.0
2015-05-28,11.28,11.32,11.21,11.24,9811391,7.41657644691237,7.44287636339078,7.37055159307515,7.39027653043396,14922315.0697886,0.0,1.0
2015-05-29,11.13,11.31,11.12,11.3,12264097,7.31795176011832,7.43630138427118,7.31137678099872,7.42972640515158,18652678.2471975,0.0,1.0
2015-06-01,11.04,11.21,10.94,11.15,12028800,7.25877694804189,7.37055159307515,7.19302715684586,7.33110171835753,18294810.9510133,0.0,1.0
2015-06-02,11.17,11.2,11.02,11.04,7446120,7.34425167659674,7.36397661395555,7.24562698980269,7.25877694804189,11324933.3032854,0.0,1.0
2015-06-03,11.27,11.27,11.15,11.18,9604833,7.41000146779277,7.41000146779277,7.33110171835753,7.35082665571634,14608157.4181177,0.0,1.0
2015-06-04,11.16,11.285,11.14,11.24,8945975,7.33767669747713,7.41986393647217,7.32452673923793,7.39027653043396,13606088.8365832,0.0,1.0
2015-06-05,11.34,11.34,11.18,11.27,9324554,7.45602632162999,7.45602632162999,7.35082665571634,7.41000146779277,14181876.2164568,0.0,1.0
2015-06-08,11.265,11.4,11.26,11.32,13668130,7.40671397823297,7.49547619634761,7.40342648867316,7.44287636339078,20788096.4355442,0.0,1.0
2015-06-09,11.39,11.45,11.24,11.29,11778627,7.48890121722801,7.52835109194562,7.39027653043396,7.42315142603197,17914318.4879208,0.0,1.0
2015-06-10,11.44,11.55,11.41,11.43,12087982,7.52177611282602,7.59410088314166,7.50205117546721,7.51520113370642,18384821.8832512,0.0,1.0
2015-06-11,11.48,11.535,11.4,11.44,6570353,7.54807602930443,7.58423841446225,7.49547619634761,7.52177611282602,9992964.05430495,0.0,1.0
2015-06-12,11.52,11.54,11.45,11.48,7523314,7.57437594578285,7.58752590402205,7.52835109194562,7.54807602930443,11442338.9993276,0.0,1.0
2015-06-15,11.41,11.5,11.32,11.39,7606492,7.54150105018483,7.60098703568147,7.48201506468819,7.52828194229669,11508328.7985318,0.06,1.0
2015-06-16,11.49,11.5,11.36,11.37,5429968,7.5943774817374,7.60098703568147,7.50845328046448,7.51506283440855,8215331.99660319,0.0,1.0
2015-06-17,11.36,11.54,11.36,11.53,7698015,7.50845328046448,7.62742525145775,7.50845328046448,7.62081569751368,11646799.5649019,0.0,1.0
2015-06-18,11.51,11.54,11.32,11.35,13679193,7.60759658962554,7.62742525145775,7.48201506468819,7.50184372652041,20696091.0157501,0.0,1.0
2015-06-19,11.36,11.52,11.36,11.47,11370418,7.50845328046448,7.61420614356961,7.50845328046448,7.58115837384926,17203003.5554819,0.0,1.0
2015-06-22,11.57,11.58,11.43,11.45,8566200,7.64725391328996,7.65386346723404,7.55472015807297,7.56793926596111,12960329.9594587,0.0,1.0
2015-06-23,11.68,11.71,11.595,11.6,5378962,7.71995900667474,7.73978766850696,7.66377779815014,7.66708257512218,8138161.8873468,0.0,1.0
2015-06-24,11.58,11.72,11.55,11.67,5867243,7.65386346723404,7.74639722245103,7.63403480540182,7.71334945273067,8876912.19354259,0.0,1.0
2015-06-25,11.43,11.68,11.42,11.63,13886271,7.55472015807297,7.71995900667474,7.5481106041289,7.68691123695439,21009392.0368965,0.0,1.0
2015-06-26,11.46,11.52,11.43,11.49,11165353,7.57454881990519,7.61420614356961,7.55472015807297,7.5943774817374,16892748.1256371,0.0,1.0
2015-06-29,11.2,11.41,11.18,11.29,8400398,7.40270041735934,7.54150105018483,7.3894813094712,7.46218640285598,12709477.9331299,0.0,1.0
2015-06-30,11.31,11.41,11.2,11.32,10193590,7.47540551074412,7.54150105018483,7.40270041735934,7.48201506468819,15422508.2150124,0.0,1.0
2015-07-01,11.47,11.48,11.375,11.44,8389406,7.58115837384926,7.58776792779333,7.51836761138058,7.56132971201704,12692847.4614021,0.0,1.0
2015-07-02,11.35,11.482,11.27,11.47,6485526,7.50184372652041,7.58908983858214,7.44896729496784,7.58115837384926,9812350.50788547,0.0,1.0
2015-07-06,11.34,11.39,11.14,11.21,7086448,7.49523417257634,7.52828194229669,7.36304309369492,7.40930997130341,10721522.299333,0.0,1.0
2015-07-07,11.22,11.35,11.08,11.31,8670936,7.41591952524749,7.50184372652041,7.32338577003049,7.47540551074412,13118791.4848298,0.0,1.0
2015-07-08,11.05,11.16,11.01,11.04,9572308,7.30355710819828,7.37626220158306,7.277118892422,7.29694755425421,14482532.5294257,0.0,1.0
2015-07-09,11.12,11.22,11.0635,11.19,7771547,7.34982398580678,7.41591952524749,7.31248000602278,7.39609086341527,11758050.6426936,0.0,1.0
2015-07-10,11.21,11.28,11.12,11.23,6750369,7.40930997130341,7.45557684891191,7.34982398580678,7.42252907919156,10213047.7444026,0.0,1.0
2015-07-13,11.36,11.37,11.26,11.31,5779321,7.50845328046448,7.51506283440855,7.44235774102377,7.47540551074412,8743889.6011801,0.0,1.0
2015-07-14,11.44,11.46,11.26,11.33,6445944,7.56132971201704,7.57454881990519,7.44235774102377,7.48862461863226,9752464.46968239,0.0,1.0
2015-07-15,11.53,11.605,11.42,11.5,8976283,7.62081569751368,7.67038735209421,7.5481106041289,7.60098703568147,13580769.7099624,0.0,1.0
2015-07-16,11.58,11.65,11.55,11.59,5939615,7.65386346723404,7.70013034484253,7.63403480540182,7.66047302117811,8986408.23610825,0.0,1.0
2015-07-17,11.54,11.55,11.41,11.54,6951750,7.62742525145775,7.63403480540182,7.54150105018483,7.62742525145775,10517729.4244434,0.0,1.0
2015-07-20,11.62,11.65,11.53,11.55,8143154,7.68030168301032,7.70013034484253,7.62081569751368,7.63403480540182,12320277.6903045,0.0,1.0
2015-07-21,11.58,11.72,11.54,11.67,7876932,7.65386346723404,7.74639722245103,7.62742525145775,7.71334945273067,11917494.0800144,0.0,1.0
2015-07-22,11.6,11.69,11.55,11.61,13232315,7.66708257512218,7.72656856061881,7.63403480540182,7.67369212906625,20019981.8504699,0.0,1.0
2015-07-23,11.73,11.9,11.65,11.78,12862183,7.7530067763951,7.8653691934443,7.70013034484253,7.78605454611545,19459986.4209265,0.0,1.0
2015-07-24,11.76,11.84,11.69,11.79,9155011,7.77283543822731,7.82571186977988,7.72656856061881,7.79266410005952,13851178.27537,0.0,1.0
2015-07-27,11.6,11.73,11.58,11.7,7186485,7.66708257512218,7.7530067763951,7.65386346723404,7.73317811456289,10872874.4190774,0.0,1.0
2015-07-28,11.69,11.73,11.59,11.7,7266843,7.72656856061881,7.7530067763951,7.66047302117811,7.73317811456289,10994452.9713972,0.0,1.0
2015-07-29,11.73,11.77,11.63,11.7,9866334,7.7530067763951,7.77944499217138,7.68691123695439,7.73317811456289,14927382.5185294,0.0,1.0
2015-07-30,11.77,11.77,11.65,11.68,8228780,7.77944499217138,7.77944499217138,7.70013034484253,7.71995900667474,12449826.5232886,0.0,1.0
2015-07-31,11.67,11.78,11.65,11.78,8886456,7.71334945273067,7.78605454611545,7.70013034484253,7.78605454611545,13444864.9261297,0.0,1.0
2015-08-03,11.7,11.71,11.5812,11.7,8219734,7.73317811456289,7.73978766850696,7.65465661370733,7.73317811456289,12436140.2744486,0.0,1.0
2015-08-04,11.67,11.83,11.66,11.73,7781653,7.71334945273067,7.81910231583581,7.7067398987866,7.7530067763951,11773340.6306194,0.0,1.0
2015-08-05,11.77,11.84,11.68,11.7,8665115,7.77944499217138,7.82571186977988,7.71995900667474,7.73317811456289,13109984.5365104,0.0,1.0
2015-08-06,11.73,11.835,11.675,11.82,5621201,7.7530067763951,7.82240709280784,7.71665422970271,7.81249276189174,8504660.14433931,0.0,1.0
2015-08-07,11.6,11.79,11.53,11.71,9609554,7.66708257512218,7.79266410005952,7.62081569751368,7.73978766850696,14538884.2897944,0.0,1.0
2015-08-10,11.83,11.83,11.62,11.62,7147887,7.81910231583581,7.81910231583581,7.68030168301032,7.68030168301032,10814477.1348936,0.0,1.0
2015-08-11,11.64,11.84,11.59,11.8,10487254,7.69352079089846,7.82571186977988,7.66047302117811,7.79927365400359,15866810.5120886,0.0,1.0
2015-08-12,11.51,11.67,11.33,11.6,9866275,7.60759658962554,7.71334945273067,7.48862461863226,7.66708257512218,14927293.2538067,0.0,1.0
2015-08-13,11.62,11.65,11.45,11.49,7866795,7.68030168301032,7.70013034484253,7.56793926596111,7.5943774817374,11902157.1902851,0.0,1.0
2015-08-14,11.8,11.82,11.61,11.66,6390352,7.79927365400359,7.81249276189174,7.67369212906625,7.7067398987866,9668355.91943769,0.0,1.0
2015-08-17,11.79,11.88,11.61,11.69,8603966,7.79266410005952,7.85215008555616,7.67369212906625,7.72656856061881,13017468.4597563,0.0,1.0
2015-08-18,11.84,11.86,11.76,11.76,7234913,7.82571186977988,7.83893097766802,7.77283543822731,7.77283543822731,10946144.1138401,0.0,1.0
2015-08-19,11.64,11.84,11.64,11.83,10887642,7.69352079089846,7.82571186977988,7.69352079089846,7.81910231583581,16472582.1018026,0.0,1.0
2015-08-20,11.32,11.54,11.32,11.51,7810429,7.48201506468819,7.62742525145775,7.48201506468819,7.60759658962554,11816877.6079155,0.0,1.0
2015-08-21,11.0,11.25,11.0,11.2,12415179,7.27050933847793,7.4357481870797,7.27050933847793,7.40270041735934,18783686.6225097,0.0,1.0
2015-08-24,10.44,10.79,10.0,10.44,17275238,6.90037431760996,7.13170870565244,6.60955394407084,6.90037431760996,26136768.2996171,0.0,1.0
2015-08-25,10.21,10.76,10.21,10.73,14236876,6.74835457689633,7.11188004382023,6.74835457689633,7.09205138198801,21539843.8691484,0.0,1.0
2015-08-26,10.58,10.59,10.25,10.45,12418621,6.99290807282695,6.99951762677102,6.77479279267261,6.90698387155403,18788894.2356545,0.0,1.0
2015-08-27,10.86,10.8668,10.62,10.69,13179784,7.17797558326093,7.1824700799429,7.01934628860323,7.06561316621173,19940504.4750759,0.0,1.0
2015-08-28,10.91,10.945,10.7739,10.85,9608978,7.21102335298129,7.23415679178554,7.12106732380248,7.17136602931686,14538012.824027,0.0,1.0
2015-08-31,10.91,10.95,10.77,10.84,6308542,7.21102335298129,7.23746156875757,7.1184895977643,7.16475647537279,9544580.54716254,0.0,1.0
2015-09-01,10.45,10.73,10.41,10.7,9841488,6.90698387155403,7.09205138198801,6.88054565577775,7.0722227201558,14889791.4795421,0.0,1.0
2015-09-02,10.585,10.66,10.42,10.6,7884077,6.99621284979899,7.04578450437952,6.88715520972182,7.00612718071509,11928304.1892297,0.0,1.0
2015-09-03,10.705,10.815,10.58,10.61,6348692,7.07552749712784,7.14823259051262,6.99290807282695,7.01273673465916,9605325.9474418,0.0,1.0
2015-09-04,10.545,10.645,10.45,10.6,6630960,6.9697746340227,7.03587017346341,6.90698387155403,7.00612718071509,10032386.536384,0.0,1.0
2015-09-08,10.84,10.85,10.65,10.78,6747138,7.16475647537279,7.17136602931686,7.03917495043545,7.12509915170837,10208159.3661136,0.0,1.0
2015-09-09,10.71,10.99,10.67,10.99,8412894,7.07883227409987,7.26389978453386,7.05239405832359,7.26389978453386,12728383.8988059,0.0,1.0
2015-09-10,10.82,10.89,10.64,10.7,7077908,7.15153736748465,7.19780424509315,7.03256539649138,7.0722227201558,10708601.6089623,0.0,1.0
2015-09-11,10.81,10.81,10.6701,10.74,6583642,7.14492781354058,7.14492781354058,7.05246015386303,7.09866093593209,9960796.22877715,0.0,1.0
2015-09-14,10.86,10.9,10.74,10.79,6779803,7.17797558326093,7.20441379903722,7.09866093593209,7.13170870565244,10257580.250301,0.0,1.0
2015-09-15,10.94,10.96,10.81,10.83,5694643,7.27050933847793,7.2838009460437,7.1841138893004,7.19740549686617,8568779.91893788,0.06,1.0
2015-09-16,11.04,11.04,10.82,10.9,9061914,7.33696737630679,7.33696737630679,7.19075969308329,7.24392612334638,13635542.5108022,0.0,1.0
2015-09-17,10.69,11.05,10.65,11.02,15629199,7.10436424390576,7.34361318008968,7.07778102877422,7.32367576874102,23517394.6005543,0.0,1.0
2015-09-18,10.36,10.59,10.34,10.55,14841138,6.8850527190705,7.0379062060769,6.87176111150473,7.01132299094535,22331592.2119413,0.0,1.0
2015-09-21,10.52,10.555,10.4,10.42,9817383,6.99138557959669,7.01464589283679,6.91163593420205,6.92492754176782,14772303.4274356,0.0,1.0
2015-09-22,10.33,10.42,10.25,10.34,6864617,6.86511530772184,6.92492754176782,6.81194887745875,6.87176111150473,10329250.1919435,0.0,1.0
2015-09-23,10.36,10.46,10.28,10.32,8464056,6.8850527190705,6.95151075689937,6.83188628880741,6.85846950393896,12735940.2662407,0.0,1.0
2015-09-24,10.32,10.34,10.16,10.27,7808296,6.85846950393896,6.87176111150473,6.75213664341277,6.82524048502453,11749212.3678206,0.0,1.0
2015-09-25,10.49,10.55,10.41,10.45,7981583,6.97144816824803,7.01132299094535,6.91828173798494,6.94486495311648,12009958.8563736,0.0,1.0
2015-09-28,10.29,10.49,10.26,10.47,7233924,6.8385320925903,6.97144816824803,6.81859468124164,6.95815656068226,10884949.7161319,0.0,1.0
2015-09-29,10.44,10.45,10.205,10.28,14830847,6.9382191493336,6.94486495311648,6.78204276043576,6.83188628880741,22316107.2528059,0.0,1.0
2015-09-30,10.6,10.61,10.4,10.5,10191462,7.04455200985978,7.05119781364267,6.91163593420205,6.97809397203092,15335183.4224232,0.0,1.0
2015-10-01,10.69,10.7,10.53,10.62,10751773,7.10436424390576,7.11101004768865,6.99803138337958,7.05784361742556,16178288.3624801,0.0,1.0
2015-10-02,10.58,10.58,10.21,10.42,11686813,7.03126040229401,7.03126040229401,6.78536566232721,6.92492754176782,17585251.3582998,0.0,1.0
2015-10-05,10.78,10.81,10.64,10.64,6747867,7.16417647795174,7.1841138893004,7.07113522499133,7.07113522499133,10153575.4296211,0.0,1.0
2015-10-06,10.77,10.82,10.69,10.73,6130083,7.15753067416885,7.19075969308329,7.10436424390576,7.13094745903731,9223990.3558173,0.0,1.0
2015-10-07,10.9,10.96,10.755,10.86,7448125,7.24392612334638,7.2838009460437,7.14756196849453,7.21734290821483,11207259.8640054,0.0,1.0
2015-10-08,10.92,10.955,10.8,10.84,7009067,7.25721773091215,7.28047804415226,7.17746808551752,7.20405130064906,10546605.3903801,0.0,1.0
2015-10-09,10.79,10.99,10.75,10.87,4400553,7.17082228173463,7.30373835739236,7.14423906660308,7.22398871199772,6621551.19796304,0.0,1.0
2015-10-12,10.86,10.87,10.73,10.79,3605224,7.21734290821483,7.22398871199772,7.13094745903731,7.17082228173463,5424812.58517398,0.0,1.0
2015-10-13,10.74,10.865,10.73,10.83,5441140,7.1375932628202,7.22066581010628,7.13094745903731,7.19740549686617,8187331.70246662,0.0,1.0
2015-10-14,10.53,10.78,10.48,10.66,9011981,6.99803138337958,7.16417647795174,6.96480236446514,7.0844268325571,13560407.882048,0.0,1.0
2015-10-15,10.72,10.74,10.535,10.62,10919030,7.12430165525442,7.1375932628202,7.00135428527102,7.05784361742556,16429961.4564566,0.0,1.0
2015-10-16,10.7,10.8,10.65,10.77,8528289,7.11101004768865,7.17746808551752,7.07778102877422,7.15753067416885,12832592.2320502,0.0,1.0
2015-10-19,10.7,10.77,10.65,10.65,6545244,7.11101004768865,7.15753067416885,7.07778102877422,7.07778102877422,9848686.80121803,0.0,1.0
2015-10-20,10.82,10.855,10.67,10.74,7953907,7.19075969308329,7.21402000632339,7.09107263633999,7.1375932628202,11968314.5332727,0.0,1.0
2015-10-21,10.62,10.93,10.565,10.84,12489273,7.05784361742556,7.26386353469504,7.02129169661968,7.20405130064906,18792720.0501477,0.0,1.0
2015-10-22,10.87,11.04,10.48,10.5,14853113,7.22398871199772,7.33696737630679,6.96480236446514,6.97809397203092,22349611.100839,0.0,1.0
2015-10-23,11.13,11.135,10.92,10.97,12389663,7.39677961035277,7.40010251224422,7.25721773091215,7.29044674982659,18642835.998114,0.0,1.0
2015-10-26,10.97,11.13,10.87,11.09,9644837,7.29044674982659,7.39677961035277,7.22398871199772,7.37019639522123,14512671.9281664,0.0,1.0
2015-10-27,10.9,11.03,10.84,10.91,10119169,7.24392612334638,7.33032157252391,7.20405130064906,7.25057192712927,15226403.5030008,0.0,1.0
2015-10-28,11.35,11.35,10.91,10.96,10597116,7.54298729357628,7.54298729357628,7.25057192712927,7.2838009460437,15945574.6004544,0.0,1.0
2015-10-29,11.3,11.44,11.25,11.32,10117014,7.50975827466184,7.60279952762226,7.47652925574741,7.52304988222762,15223160.8553536,0.0,1.0
2015-10-30,10.97,11.32,10.92,11.31,10364453,7.29044674982659,7.52304988222762,7.25721773091215,7.51640407844473,15595484.5171463,0.0,1.0
2015-11-02,11.11,11.16,11.0,11.04,8979637,7.383488002787,7.41671702170143,7.31038416117525,7.33696737630679,13511739.577872,0.0,1.0
2015-11-03,11.13,11.24,11.05,11.06,7410623,7.39677961035277,7.46988345196452,7.34361318008968,7.35025898387257,11150830.2714005,0.0,1.0
2015-11-04,11.2,11.26,11.121,11.16,5945949,7.44330023683298,7.4831750595303,7.39079838694817,7.41671702170143,8946922.28998881,0.0,1.0
2015-11-05,11.33,11.42,11.21,11.21,8479920,7.5296956860105,7.58950792005648,7.44994604061587,7.44994604061587,12759810.9679922,0.0,1.0
2015-11-06,11.65,11.75,11.495,11.52,11338594,7.74236140706287,7.80881944489174,7.63935144842813,7.65596595788535,17061283.1350779,0.0,1.0
2015-11-09,11.57,11.73,11.48,11.69,7652888,7.68919497679978,7.79552783732597,7.6293827427538,7.76894462219442,11515368.5694223,0.0,1.0
2015-11-10,11.61,11.65,11.47,11.54,4780404,7.71577819193133,7.74236140706287,7.62273693897092,7.66925756545112,7193116.37263483,0.0,1.0
2015-11-11,11.55,11.69,11.52,11.68,6584278,7.67590336923401,7.76894462219442,7.65596595788535,7.76229881841153,9907421.60783467,0.0,1.0
2015-11-12,11.32,11.55,11.32,11.49,8441896,7.52304988222762,7.67590336923401,7.52304988222762,7.63602854653669,12702595.9173493,0.0,1.0
2015-11-13,11.22,11.41,11.2,11.38,8240249,7.45659184439875,7.5828621162736,7.44330023683298,7.56292470492494,12399175.8848181,0.0,1.0
2015-11-16,11.42,11.42,11.17,11.19,7790481,7.58950792005648,7.58950792005648,7.42336282548432,7.43665443305009,11722405.9790345,0.0,1.0
2015-11-17,11.47,11.595,11.37,11.47,8573889,7.62273693897092,7.705809486257,7.55627890114205,7.62273693897092,12901206.9572056,0.0,1.0
2015-11-18,11.71,11.72,11.47,11.52,9609383,7.7822362297602,7.78888203354308,7.62273693897092,7.65596595788535,14459323.979358,0.0,1.0
2015-11-19,11.73,11.7465,11.615,11.73,6810890,7.79552783732597,7.80649341356773,7.71910109382277,7.79552783732597,10248406.6976797,0.0,1.0
2015-11-20,11.67,11.79,11.6,11.77,7611095,7.75565301462865,7.83540266002329,7.70913238814844,7.82211105245751,11452482.270992,0.0,1.0
2015-11-23,11.65,11.76,11.61,11.68,5793528,7.74236140706287,7.81546524867463,7.71577819193133,7.76229881841153,8717573.05702998,0.0,1.0
2015-11-24,11.66,11.695,11.54,11.57,6624003,7.74900721084576,7.77226752408586,7.66925756545112,7.68919497679978,9967196.16829085,0.0,1.0
2015-11-25,11.66,11.75,11.61,11.7,4402774,7.74900721084576,7.80881944489174,7.71577819193133,7.77559042597731,6624893.1563966,0.0,1.0
2015-11-27,11.76,11.76,11.595,11.66,4225028,7.81546524867463,7.81546524867463,7.705809486257,7.74900721084576,6357437.17092542,0.0,1.0
2015-11-30,11.69,11.785,11.62,11.76,8484980,7.76894462219442,7.83207975813184,7.72242399571421,7.81546524867463,12767424.7949502,0.0,1.0
2015-12-01,11.8,11.85,11.66,11.75,7448920,7.84204846380617,7.87527748272061,7.74900721084576,7.80881944489174,11208456.107569,0.0,1.0
2015-12-02,11.67,11.87,11.66,11.85,7848551,7.75565301462865,7.88856909028638,7.74900721084576,7.87527748272061,11809784.4239858,0.0,1.0
2015-12-03,11.43,11.8,11.385,11.7,10719137,7.59615372383937,7.84204846380617,7.56624760681638,7.77559042597731,16129180.6833096,0.0,1.0
2015-12-04,11.75,11.78,11.425,11.51,15299269,7.80881944489174,7.8287568562404,7.59283082194793,7.64932015410246,23020945.99813,0.0,1.0
2015-12-07,11.56,11.75,11.515,11.69,12361796,7.6825491730169,7.80881944489174,7.65264305599391,7.76894462219442,18600904.275616,0.0,1.0
2015-12-08,11.23,11.51,11.2,11.47,14829343,7.46323764818164,7.64932015410246,7.44330023683298,7.62273693897092,22313844.1706428,0.0,1.0
2015-12-09,11.06,11.33,10.9801,11.21,11645785,7.35025898387257,7.5296956860105,7.2971590116473,7.44994604061587,17523516.1621664,0.0,1.0
2015-12-10,11.09,11.22,10.91,10.94,12857489,7.37019639522123,7.45659184439875,7.25057192712927,7.27050933847793,19346777.9369426,0.0,1.0
2015-12-11,10.82,11.07,10.76,10.96,10566721,7.19075969308329,7.35690478765545,7.15088487038597,7.2838009460437,15899838.9738951,0.0,1.0
2015-12-14,10.84,10.96,10.68,10.88,13310690,7.20405130064906,7.2838009460437,7.09771844012288,7.23063451578061,20028713.5083283,0.0,1.0
2015-12-15,11.23,11.29,10.9725,11.01,11180492,7.46323764818164,7.50311247087896,7.29210820077231,7.31702996495813,16823385.6509435,0.0,1.0
2015-12-16,11.33,11.39,11.06,11.3,12701086,7.5296956860105,7.56957050870782,7.35025898387257,7.50975827466184,19111436.9532038,0.0,1.0
2015-12-17,11.12,11.36,11.11,11.32,10936044,7.43665443305009,7.5971577661375,7.42996679417145,7.57040721062294,16352623.3973632,0.07,1.0
2015-12-18,10.82,11.09,10.82,11.08,25292017,7.23602526669083,7.41659151641417,7.23602526669083,7.40990387753552,37819053.1201876,0.0,1.0
2015-12-21,10.85,11.0,10.755,10.94,7718626,7.25608818332675,7.35640276650639,7.19255561397965,7.31627693323453,11541630.9703121,0.0,1.0
2015-12-22,10.985,11.02,10.78,10.98,7280406,7.34637130818842,7.36977804426367,7.20927471117626,7.3430274887491,10886362.3352196,0.0,1.0
2015-12-23,11.15,11.15,11.0,11.03,4772969,7.45671734968602,7.45671734968602,7.35640276650639,7.37646568314231,7137001.69314328,0.0,1.0
2015-12-24,11.21,11.28,11.06,11.17,3705819,7.49684318295787,7.54365665510837,7.39652859977824,7.4700926274433,5541296.5132358,0.0,1.0
2015-12-28,11.15,11.18,10.99,11.13,6511460,7.45671734968602,7.47678026632194,7.34971512762774,7.44334207192873,9736560.41864817,0.0,1.0
2015-12-29,11.3,11.33,11.12,11.12,4703514,7.55703193286565,7.57709484950158,7.43665443305009,7.43665443305009,7033145.90598077,0.0,1.0
2015-12-30,11.17,11.34,11.15,11.24,4590538,7.4700926274433,7.58378248838022,7.45671734968602,7.5169060995938,6864213.33942009,0.0,1.0
2015-12-31,11.06,11.19,11.02,11.09,5767730,7.39652859977824,7.48346790520059,7.36977804426367,7.41659151641417,8624463.88727714,0.0,1.0
2016-01-04,10.7,10.805,10.58,10.76,14209900,7.15577360014712,7.22599380837286,7.07552193360342,7.19589943341897,21248007.3428922,0.0,1.0
2016-01-05,10.72,10.81,10.65,10.76,9529185,7.16914887790441,7.22933762781219,7.12233540575391,7.19589943341897,14248952.6915586,0.0,1.0
2016-01-06,10.55,10.65,10.475,10.51,7561632,7.05545901696749,7.12233540575391,7.00530172537767,7.02870846145292,11306878.4622164,0.0,1.0
2016-01-07,10.23,10.44,10.18,10.32,13055979,6.84145457285094,6.98189498930242,6.80801637845773,6.90164332275872,19522553.8294179,0.0,1.0
2016-01-08,10.05,10.4,10.02,10.4,12049203,6.72107707303538,6.95514443378786,6.70101415639945,6.95514443378786,18017125.6532416,0.0,1.0
2016-01-11,10.1,10.19,9.98,10.14,12756269,6.75451526742859,6.81470401733637,6.67426360088488,6.78126582294316,19074398.6502303,0.0,1.0
2016-01-12,10.18,10.21,9.97,10.18,11974666,6.80801637845773,6.82807929509366,6.66757596200624,6.80801637845773,17905670.7715523,0.0,1.0
2016-01-13,9.75,10.246,9.72,10.22,15425636,6.52044790667612,6.85215479505677,6.50038499004019,6.8347669339723,23065892.5817058,0.0,1.0
2016-01-14,9.85,9.92,9.551,9.82,13622448,6.58732429546254,6.63413776761303,6.38736389299114,6.56726137882661,20369592.687645,0.0,1.0
2016-01-15,9.58,9.61,9.38,9.55,14389034,6.4067580457392,6.42682096237512,6.27300526816636,6.38669512910327,21515865.705538,0.0,1.0
2016-01-19,9.48,9.78,9.42,9.78,10383484,6.33988165695278,6.54051082331204,6.29975582368092,6.54051082331204,15526382.6118976,0.0,1.0
2016-01-20,9.26,9.32,9.02,9.26,25958517,6.19275360162265,6.2328794348945,6.03225026853524,6.19275360162265,38815667.9376063,0.0,1.0
2016-01-21,9.0,9.37,8.57,8.74,21720055,6.01887499077795,6.26631762928771,5.73130651899634,5.84499637993326,32477912.4503355,0.0,1.0
2016-01-22,9.15,9.23,9.06,9.093,12855755,6.11918957395759,6.17269068498672,6.05900082404981,6.08107003234932,19223159.6730746,0.0,1.0
2016-01-25,8.8,9.15,8.79,9.09,71293780,5.88512221320511,6.11918957395759,5.87843457432647,6.07906374068573,106605307.633589,0.0,1.0
2016-01-26,8.05,8.38,7.83,8.23,88356085,5.38354929730695,5.60424138030214,5.23642124197682,5.50392679712251,132118504.906382,0.0,1.0
2016-01-27,8.26,8.5,8.04,8.109,37448913,5.52398971375843,5.68449304684584,5.3768616584283,5.42300636669094,55997211.690957,0.0,1.0
2016-01-28,8.48,8.54,8.28,8.35,27980076,5.67111776908856,5.71124360236041,5.53736499151572,5.58417846366621,41838497.1254323,0.0,1.0
2016-01-29,8.58,8.58,8.42,8.5,16369243,5.73799415787498,5.73799415787498,5.63099193581671,5.68449304684584,24476864.4016908,0.0,1.0
2016-02-01,8.64,8.73,8.46,8.56,18784477,5.77811999114683,5.83830874105461,5.65774249133128,5.7246188801177,28088354.262056,0.0,1.0
2016-02-02,8.41,8.54,8.35,8.54,21717866,5.62430429693806,5.71124360236041,5.58417846366621,5.71124360236041,32474639.2472817,0.0,1.0
2016-02-03,8.52,8.57,8.12,8.46,22003824,5.69786832460313,5.73130651899634,5.43036276945744,5.65774249133128,32902231.1151878,0.0,1.0
2016-02-04,8.67,8.79,8.48,8.48,20033722,5.79818290778276,5.87843457432647,5.67111776908856,5.67111776908856,29956345.3762138,0.0,1.0
2016-02-05,8.58,8.8,8.53,8.69,15985557,5.73799415787498,5.88512221320511,5.70455596348177,5.81155818554004,23903140.2413966,0.0,1.0
2016-02-08,8.41,8.52,8.25,8.5,13434541,5.62430429693806,5.69786832460313,5.51730207487979,5.68449304684584,20088616.0927513,0.0,1.0
2016-02-09,8.45,8.55,8.27,8.29,16447524,5.65105485245263,5.71793124123906,5.53067735263707,5.54405263039436,24593917.6717919,0.0,1.0
2016-02-10,8.37,8.6,8.3325,8.52,12602554,5.5975537414235,5.75136943563226,5.57247509562859,5.69786832460313,18844549.2178829,0.0,1.0
2016-02-11,8.005,8.18,7.945,8.18,18762382,5.35345492235306,5.47048860272929,5.3133290890812,5.47048860272929,28055315.6958281,0.0,1.0
2016-02-12,8.44,8.505,8.16,8.16,13330897,5.64436721357399,5.68783686628517,5.45711332497201,5.45711332497201,19933637.6289305,0.0,1.0
2016-02-16,8.74,8.88,8.4922,8.6,15702620,5.84499637993326,5.93862332423425,5.6792766885205,5.75136943563226,23480065.662858,0.0,1.0
2016-02-17,8.77,8.99,8.72,8.89,12723666,5.86505929656918,6.01218735189931,5.83162110217597,5.94531096311289,19025647.5131076,0.0,1.0
2016-02-18,8.52,8.82,8.41,8.78,23689126,5.69786832460313,5.89849749096239,5.62430429693806,5.87174693544782,35422256.5390818,0.0,1.0
2016-02-19,8.67,8.68,8.41,8.48,14307388,5.79818290778276,5.8048705466614,5.62430429693806,5.67111776908856,21393780.7642283,0.0,1.0
2016-02-22,8.84,8.86,8.72,8.76,10291939,5.91187276871968,5.92524804647696,5.83162110217597,5.85837165769054,15389495.7349875,0.0,1.0
2016-02-23,8.61,8.89,8.55,8.87,8187325,5.75805707451091,5.94531096311289,5.71793124123906,5.9319356853556,12242474.733717,0.0,1.0
2016-02-24,8.54,8.61,8.37,8.45,20932809,5.71124360236041,5.75805707451091,5.5975537414235,5.65105485245263,31300746.6160465,0.0,1.0
2016-02-25,8.64,8.68,8.53,8.59,13806648,5.77811999114683,5.8048705466614,5.70455596348177,5.74468179675362,20645026.2200809,0.0,1.0
2016-02-26,8.95,8.99,8.71,8.71,14643400,5.98543679638474,6.01218735189931,5.82493346329733,5.82493346329733,21896218.1806281,0.0,1.0
2016-02-29,8.75,8.92,8.69,8.87,14167337,5.8516840188119,5.96537387974881,5.81155818554004,5.9319356853556,21184363.05711,0.0,1.0
2016-03-01,9.18,9.2,8.8,8.85,14364152,6.13925249059351,6.1526277683508,5.88512221320511,5.91856040759832,21478659.7492185,0.0,1.0
2016-03-02,9.29,9.33,9.16,9.16,15788139,6.21281651825857,6.23956707377314,6.12587721283623,6.12587721283623,23607941.88577,0.0,1.0
2016-03-03,9.6,9.63,9.29,9.33,18045076,6.42013332349648,6.44019624013241,6.21281651825857,6.23956707377314,26982730.867286,0.0,1.0
2016-03-04,9.67,9.765,9.58,9.63,13057815,6.46694679564698,6.53047936499408,6.4067580457392,6.44019624013241,19525299.192966,0.0,1.0
2016-03-07,9.58,9.71,9.55,9.57,9097226,6.4067580457392,6.49369735116155,6.38669512910327,6.40007040686056,13603046.1050359,0.0,1.0
2016-03-08,9.35,9.56,9.29,9.45,10860082,6.25294235153043,6.39338276798191,6.21281651825857,6.31981874031685,16239037.7188025,0.0,1.0
2016-03-09,9.34,9.47,9.295,9.44,12722563,6.24625471265179,6.33319401807413,6.2161603376979,6.31313110143821,19023998.2015643,0.0,1.0
2016-03-10,9.54,9.62,9.3,9.45,14057545,6.38000749022463,6.43350860125377,6.21950415713722,6.31981874031685,21020191.513173,0.0,1.0
2016-03-11,9.82,9.83,9.58,9.64,13975914,6.56726137882661,6.57394901770525,6.4067580457392,6.44688387901105,20898129.001304,0.0,1.0
2016-03-14,9.74,9.86,9.66,9.81,8847256,6.51376026779747,6.59401193434118,6.46025915676834,6.56057373994797,13229266.9513823,0.0,1.0
2016-03-15,9.66,9.71,9.58,9.6,8134079,6.46025915676834,6.49369735116155,6.4067580457392,6.42013332349648,12162856.2002312,0.0,1.0
2016-03-16,9.48,9.73,9.405,9.59,10726382,6.38669512910327,6.55512063356275,6.33616747776543,6.46080235106544,15921552.4311832,0.07,1.0
2016-03-17,9.55,9.59,9.31,9.47,12791674,6.43385427035193,6.46080235106544,6.27216578607083,6.37995810892489,18987139.2118612,0.0,1.0
2016-03-18,9.67,9.82,9.52,9.6,14802014,6.51469851249247,6.61575381516816,6.41364320981679,6.46753937124382,21971158.7735835,0.0,1.0
2016-03-21,9.69,9.79,9.6,9.65,10847453,6.52817255284923,6.59554275463302,6.46753937124382,6.50122447213571,16101262.4465822,0.0,1.0
2016-03-22,9.7,9.805,9.55,9.61,9901373,6.53490957302761,6.60564828490059,6.43385427035193,6.4742763914222,14696962.0660724,0.0,1.0
2016-03-23,9.63,9.72,9.6,9.68,9943831,6.48775043177896,6.54838361338437,6.46753937124382,6.52143553267085,14759983.9939809,0.0,1.0
2016-03-24,9.59,9.61,9.43,9.53,7322260,6.46080235106544,6.4742763914222,6.35301002821138,6.42038022999517,10868692.3983087,0.0,1.0
2016-03-28,9.53,9.66,9.48,9.6,9123332,6.42038022999517,6.50796149231409,6.38669512910327,6.46753937124382,13542087.98317,0.0,1.0
2016-03-29,9.53,9.54,9.345,9.48,12676289,6.42038022999517,6.42711725017354,6.29574535669516,6.38669512910327,18815869.1296218,0.0,1.0
2016-03-30,9.59,9.7,9.5,9.58,9984077,6.46080235106544,6.53490957302761,6.40016916946003,6.45406533088706,14819722.5711773,0.0,1.0
2016-03-31,9.54,9.64,9.44,9.56,12343043,6.42711725017354,6.49448745195734,6.35974704838976,6.4405912905303,18321220.1732932,0.0,1.0
2016-04-01,9.56,9.56,9.38,9.51,11356363,6.4405912905303,6.4405912905303,6.31932492731948,6.40690618963841,16856655.7607261,0.0,1.0
2016-04-04,9.51,9.61,9.46,9.6,11036999,6.40690618963841,6.4742763914222,6.37322108874651,6.46753937124382,16382612.3534866,0.0,1.0
2016-04-05,9.41,9.54,9.35,9.38,14762748,6.33953598785462,6.42711725017354,6.29911386678434,6.31932492731948,21912874.8454367,0.0,1.0
2016-04-06,9.54,9.5511,9.34,9.51,13356625,6.42711725017354,6.43459534257155,6.29237684660597,6.40690618963841,19825716.1866091,0.0,1.0
2016-04-07,9.3,9.53,9.22,9.48,15564431,6.26542876589245,6.42038022999517,6.21153260446542,6.38669512910327,23102841.5944941,0.0,1.0
2016-04-08,9.33,9.5,9.28,9.37,8119219,6.28563982642759,6.40016916946003,6.25195472553569,6.3125879071411,12051647.1452125,0.0,1.0
2016-04-11,9.38,9.52,9.34,9.34,11722109,6.31932492731948,6.41364320981679,6.29237684660597,6.29237684660597,17399545.6294158,0.0,1.0
2016-04-12,9.57,9.6,9.37,9.42,10777315,6.44732831070868,6.46753937124382,6.3125879071411,6.346273008033,15997154.1046997,0.0,1.0
2016-04-13,9.9,9.94,9.62,9.67,12270066,6.66964997659519,6.6965980573087,6.48101341160058,6.51469851249247,18212897.8021739,0.0,1.0
2016-04-14,9.99,10.11,9.87,9.88,11266453,6.7302831582006,6.81112740034115,6.64943891606005,6.65617593623843,16723199.1320989,0.0,1.0
2016-04-15,9.93,10.03,9.86,10.01,8930294,6.68986103713033,6.75723123891412,6.64270189588167,6.74375719855736,13255554.7757744,0.0,1.0
2016-04-18,9.96,10.04,9.83,9.86,8267758,6.71007209766546,6.76396825909249,6.62249083534654,6.64270189588167,12272128.8954033,0.0,1.0
2016-04-19,10.11,10.14,9.96,9.98,10978892,6.81112740034115,6.83133846087628,6.71007209766546,6.72354613802222,16296362.0551923,0.0,1.0
2016-04-20,10.28,10.35,10.01,10.08,16621763,6.92565674337359,6.97281588462224,6.74375719855736,6.79091633980601,24672277.2975269,0.0,1.0
2016-04-21,10.22,10.36,10.15,10.21,7863841,6.88523462230332,6.97955290480062,6.83807548105466,6.87849760212494,11672580.4462295,0.0,1.0
2016-04-22,10.25,10.33,10.16,10.25,12753674,6.90544568283845,6.95934184426548,6.84481250123304,6.90544568283845,18930734.4527929,0.0,1.0
2016-04-25,10.16,10.235,10.03,10.22,10936151,6.84481250123304,6.89534015257088,6.75723123891412,6.88523462230332,16232920.0602623,0.0,1.0
2016-04-26,10.26,10.33,10.1,10.21,9072578,6.91218270301683,6.95934184426548,6.80439038016277,6.87849760212494,13466752.0057554,0.0,1.0
2016-04-27,10.27,10.34,10.17,10.22,8022699,6.91891972319521,6.96607886444386,6.85154952141142,6.88523462230332,11908379.0571789,0.0,1.0
2016-04-28,10.12,10.28,10.08,10.21,7755857,6.81786442051953,6.92565674337359,6.79091633980601,6.87849760212494,11512295.9329864,0.0,1.0
2016-04-29,10.06,10.13,9.97,10.06,16772587,6.77744229944925,6.82460144069791,6.71680911784384,6.77744229944925,24896150.7549406,0.0,1.0
2016-05-02,10.19,10.21,10.0,10.14,9808444,6.86502356176818,6.87849760212494,6.73702017837898,6.83133846087628,14559024.2277708,0.0,1.0
2016-05-03,10.01,10.11,9.89,10.02,8797104,6.74375719855736,6.81112740034115,6.66291295641681,6.75049421873574,13057856.0952399,0.0,1.0
2016-05-04,9.86,10.0,9.735,9.9,14186336,6.64270189588167,6.73702017837898,6.55848914365194,6.66964997659519,21057285.8984867,0.0,1.0
2016-05-05,9.87,9.97,9.79,9.87,9908666,6.64943891606005,6.71680911784384,6.59554275463302,6.64943891606005,14707787.3268062,0.0,1.0
2016-05-06,9.88,9.895,9.765,9.79,12839074,6.65617593623843,6.666281466506,6.57870020418707,6.59554275463302,19057496.7271202,0.0,1.0
2016-05-09,9.79,9.94,9.74,9.88,8158369,6.59554275463302,6.6965980573087,6.56185765374113,6.65617593623843,12109758.8904105,0.0,1.0
2016-05-10,9.99,10.01,9.85,9.89,5963282,6.7302831582006,6.74375719855736,6.63596487570329,6.66291295641681,8851512.74911997,0.0,1.0
2016-05-11,9.97,10.09,9.9369,9.95,6791667,6.71680911784384,6.79765335998439,6.69450958105341,6.70333507748708,10081114.2317733,0.0,1.0
2016-05-12,9.89,10.11,9.84,10.0,8613222,6.66291295641681,6.81112740034115,6.62922785552492,6.73702017837898,12784913.4661082,0.0,1.0
2016-05-13,9.67,10.0,9.62,9.87,10131164,6.51469851249247,6.73702017837898,6.48101341160058,6.64943891606005,15038049.0658374,0.0,1.0
2016-05-16,9.78,9.82,9.64,9.7,6322579,6.58880573445464,6.61575381516816,6.49448745195734,6.53490957302761,9384830.13646146,0.0,1.0
2016-05-17,9.77,9.9,9.67,9.74,10915065,6.58206871427626,6.66964997659519,6.51469851249247,6.56185765374113,16201621.3563224,0.0,1.0
2016-05-18,10.29,10.3,9.74,9.75,15573628,6.93239376355197,6.93913078373035,6.56185765374113,6.5685946739195,23116493.0305244,0.0,1.0
2016-05-19,10.22,10.34,10.07,10.22,11327672,6.88523462230332,6.96607886444386,6.78417931962763,6.88523462230332,16814068.6832937,0.0,1.0
2016-05-20,10.23,10.375,10.2,10.25,8453468,6.8919716424817,6.98965843506819,6.87176058194656,6.90544568283845,12547784.8903134,0.0,1.0
2016-05-23,10.2,10.28,10.12,10.24,6666713,6.87176058194656,6.92565674337359,6.81786442051953,6.89870866266007,9895640.54059892,0.0,1.0
2016-05-24,10.38,10.42,10.24,10.26,7458345,6.99302694515738,7.0199750258709,6.89870866266007,6.91218270301683,11070688.2308828,0.0,1.0
2016-05-25,10.62,10.64,10.38,10.41,9395634,7.15471542943847,7.16818946979523,6.99302694515738,7.01323800569252,13946275.5806392,0.0,1.0
2016-05-26,10.46,10.63,10.4,10.5,8511220,7.04692310658441,7.16145244961685,7.00650098551414,7.07387118729793,12633508.2494111,0.0,1.0
2016-05-27,10.58,10.58,10.42,10.5,6891693,7.12776734872496,7.12776734872496,7.0199750258709,7.07387118729793,10229586.4009988,0.0,1.0
2016-05-31,10.45,10.65,10.43,10.64,10286150,7.04018608640603,7.17492648997361,7.02671204604927,7.16818946979523,15268100.328705,0.0,1.0
2016-06-01,10.51,10.51,9.95,10.33,11805513,7.08060820747631,7.08060820747631,6.70333507748708,6.95934184426548,17523345.1695562,0.0,1.0
2016-06-02,10.56,10.57,10.38,10.49,7496642,7.1142933083682,7.12103032854658,6.99302694515738,7.06713416711955,11127533.8376733,0.0,1.0
2016-06-03,10.36,10.4,10.1,10.39,13627367,6.97955290480062,7.00650098551414,6.80439038016277,6.99976396533576,20227588.2202849,0.0,1.0
2016-06-06,10.53,10.6,10.36,10.38,7930103,7.09408224783306,7.14124138908172,6.97955290480062,6.99302694515738,11770935.502687,0.0,1.0
2016-06-07,10.41,10.54,10.41,10.53,6659168,7.01323800569252,7.10081926801144,7.01323800569252,7.09408224783306,9884441.22725232,0.0,1.0
2016-06-08,10.35,10.48,10.29,10.42,18204078,6.97281588462224,7.06039714694117,6.93239376355197,7.0199750258709,27020964.0434536,0.0,1.0
2016-06-09,10.17,10.38,10.045,10.25,17555547,6.85154952141142,6.99302694515738,6.76733676918168,6.90544568283845,26058326.2854708,0.0,1.0
2016-06-10,9.95,10.09,9.91,10.0,11712998,6.70333507748708,6.79765335998439,6.67638699677357,6.73702017837898,17386021.8462613,0.0,1.0
2016-06-13,9.86,10.07,9.86,9.91,9202369,6.64270189588167,6.78417931962763,6.64270189588167,6.67638699677357,13659405.4290249,0.0,1.0
2016-06-14,9.48,9.91,9.46,9.8,16310498,6.38669512910327,6.67638699677357,6.37322108874651,6.6022797748114,24210255.5256477,0.0,1.0
2016-06-15,9.46,9.65,9.4,9.44,10806043,6.42038022999517,6.54933078429739,6.37965900232078,6.40680648743704,15921980.1815502,0.07,1.0
2016-06-16,9.31,9.39,9.22,9.37,11060047,6.3185771608092,6.37287213104171,6.25749531929761,6.35929838848358,16296238.0531906,0.0,1.0
2016-06-17,9.3,9.4,9.21,9.3,14017134,6.31179028953013,6.37965900232078,6.25070844801855,6.31179028953013,20653307.5752275,0.0,1.0
2016-06-20,9.28,9.61,9.26,9.52,11976989,6.298216546972,6.52218329918114,6.28464280441387,6.46110145766955,17647290.6403061,0.0,1.0
2016-06-21,9.26,9.33,9.1,9.3,14464147,6.28464280441387,6.33215090336733,6.17605286394884,6.31179028953013,21311951.2736558,0.0,1.0
2016-06-22,9.22,9.39,9.2,9.26,6110335,6.25749531929761,6.37287213104171,6.24392157673948,6.28464280441387,9003169.13162689,0.0,1.0
2016-06-23,9.43,9.5,9.32,9.34,9374395,6.40001961615797,6.44752771511142,6.32536403208826,6.33893777464639,13812542.7970279,0.0,1.0
2016-06-24,8.61,9.0,8.61,8.95,25194005,5.84349617127467,6.10818415115819,5.84349617127467,6.07424979476287,37121677.9633283,0.0,1.0
2016-06-27,8.09,8.54,8.045,8.49,19235668,5.49057886476331,5.79598807232122,5.46003794400752,5.76205371592589,28342467.6983869,0.0,1.0
2016-06-28,8.37,8.42,8.191,8.29,17511043,5.68061126057712,5.71454561697244,5.55912626468186,5.6263162903446,25801348.338543,0.0,1.0
2016-06-29,8.51,8.56,8.3,8.46,15852439,5.77562745848402,5.80956181487935,5.63310316162367,5.7416931020887,23357506.4977286,0.0,1.0
2016-06-30,8.94,8.95,8.55,8.56,25205958,6.0674629234838,6.07424979476287,5.80277494360028,5.80956181487935,37139289.9077847,0.0,1.0
2016-07-01,8.83,8.94,8.76,8.89,12682880,5.99280733941409,6.0674629234838,5.94529924046064,6.03352856708848,18687373.7227383,0.0,1.0
2016-07-05,8.51,8.72,8.44,8.71,14169587,5.77562745848402,5.91815175534438,5.72811935953057,5.91136488406532,20877936.8539207,0.0,1.0
2016-07-06,8.52,8.58,8.23,8.42,16886809,5.78241432976309,5.82313555743748,5.58559506267021,5.71454561697244,24881581.3732764,0.0,1.0
2016-07-07,8.58,8.66,8.46,8.51,11964477,5.82313555743748,5.87743052766999,5.7416931020887,5.77562745848402,17628855.0468116,0.0,1.0
2016-07-08,8.72,8.84,8.68,8.71,14223811,5.91815175534438,5.99959421069316,5.89100427022812,5.91136488406532,20957832.2840393,0.0,1.0
2016-07-11,8.85,8.895,8.8,8.83,6670145,6.00638108197222,6.03692200272801,5.9724467255769,5.99280733941409,9828011.65033921,0.0,1.0
2016-07-12,9.1,9.13,8.95,9.0,8789696,6.17605286394884,6.19641347778603,6.07424979476287,6.10818415115819,12951028.0047795,0.0,1.0
2016-07-13,9.08,9.18,9.0025,9.11,6518958,6.16247912139071,6.23034783418136,6.10988086897796,6.1828397352279,9605247.7378036,0.0,1.0
2016-07-14,9.23,9.33,9.2,9.24,7686155,6.26428219057668,6.33215090336733,6.24392157673948,6.27106906185574,11325034.2963028,0.0,1.0
2016-07-15,9.26,9.31,9.21,9.31,5797488,6.28464280441387,6.3185771608092,6.25070844801855,6.3185771608092,8542210.04291537,0.0,1.0
2016-07-18,9.3,9.32,9.22,9.27,6313924,6.31179028953013,6.32536403208826,6.25749531929761,6.29142967569294,9303143.87938438,0.0,1.0
2016-07-19,9.27,9.3499,9.22,9.29,7687256,6.29142967569294,6.34565677721266,6.25749531929761,6.30500341825107,11326656.5460181,0.0,1.0
2016-07-20,9.24,9.35,9.17,9.27,8461678,6.27106906185574,6.34572464592545,6.22356096290229,6.29142967569294,12467715.4642694,0.0,1.0
2016-07-21,9.16,9.335,9.11,9.17,12386227,6.21677409162323,6.33554433900686,6.1828397352279,6.22356096290229,18250275.4077679,0.0,1.0
2016-07-22,9.28,9.3,9.1,9.1,6191956,6.298216546972,6.31179028953013,6.17605286394884,6.17605286394884,9123432.2052051,0.0,1.0
2016-07-25,9.3,9.34,9.24,9.26,7510615,6.31179028953013,6.33893777464639,6.27106906185574,6.28464280441387,11066387.8703105,0.0,1.0
2016-07-26,9.41,9.42,9.24,9.3,7418577,6.38644587359984,6.39323274487891,6.27106906185574,6.31179028953013,10930776.0453391,0.0,1.0
2016-07-27,9.42,9.535,9.38,9.38,8082990,6.39323274487891,6.47128176458815,6.36608525976265,6.36608525976265,11909744.0744654,0.0,1.0
2016-07-28,9.46,9.5,9.28,9.37,7452516,6.42038022999517,6.44752771511142,6.298216546972,6.35929838848358,10980782.8873794,0.0,1.0
2016-07-29,9.5,9.525,9.41,9.41,7686591,6.44752771511142,6.46449489330909,6.38644587359984,6.38644587359984,11325676.7130838,0.0,1.0
2016-08-01,9.38,9.58,9.37,9.54,10336916,6.36608525976265,6.50182268534394,6.35929838848358,6.47467520022768,15230752.9861162,0.0,1.0
2016-08-02,9.27,9.42,9.205,9.36,9449711,6.29142967569294,6.39323274487891,6.24731501237902,6.35251151720452,13923515.8756427,0.0,1.0
2016-08-03,9.38,9.42,9.23,9.28,7165935,6.36608525976265,6.39323274487891,6.26428219057668,6.298216546972,10558524.9894228,0.0,1.0
2016-08-04,9.35,9.44,9.32,9.34,6384880,6.34572464592545,6.40680648743704,6.32536403208826,6.33893777464639,9407692.79018939,0.0,1.0
2016-08-05,9.75,9.75,9.38,9.44,6341356,6.61719949708804,6.61719949708804,6.36608525976265,6.40680648743704,9343563.09299849,0.0,1.0
2016-08-08,9.74,9.85,9.71,9.81,6554583,6.61041262580898,6.68506820987869,6.59005201197178,6.65792072476243,9657738.78785473,0.0,1.0
2016-08-09,9.7,9.77,9.67,9.73,5128159,6.58326514069272,6.63077323964617,6.56290452685552,6.60362575452991,7555998.61724023,0.0,1.0
2016-08-10,9.54,9.73,9.52,9.72,5160386,6.47467520022768,6.60362575452991,6.46110145766955,6.59683888325085,7603482.94201211,0.0,1.0
2016-08-11,9.57,9.6,9.5,9.59,6532272,6.49503581406488,6.51539642790207,6.44752771511142,6.50860955662301,9624865.02455112,0.0,1.0
2016-08-12,9.48,9.52,9.4,9.51,5138311,6.4339539725533,6.46110145766955,6.37965900232078,6.45431458639049,7570956.90889269,0.0,1.0
2016-08-15,9.68,9.7,9.46,9.48,4859835,6.56969139813459,6.58326514069272,6.42038022999517,6.4339539725533,7160641.18527052,0.0,1.0
2016-08-16,9.64,9.7,9.55,9.64,41796487,6.54254391301833,6.58326514069272,6.48146207150675,6.54254391301833,61584322.5565938,0.0,1.0
2016-08-17,9.66,9.8,9.62,9.62,20580875,6.55611765557646,6.65113385348336,6.5289701704602,6.5289701704602,30324540.0623487,0.0,1.0
2016-08-18,9.51,9.735,9.49,9.66,99726189,6.45431458639049,6.60701919016944,6.44074084383236,6.55611765557646,146939856.230401,0.0,1.0
2016-08-19,9.51,9.56,9.43,9.47,21860871,6.45431458639049,6.48824894278581,6.40001961615797,6.42716710127423,32210528.3879979,0.0,1.0
2016-08-22,9.65,9.66,9.46,9.51,13992338,6.54933078429739,6.55611765557646,6.42038022999517,6.45431458639049,20616772.3309589,0.0,1.0
2016-08-23,9.64,9.7,9.59,9.68,17468894,6.54254391301833,6.58326514069272,6.50860955662301,6.56969139813459,25739244.6117049,0.0,1.0
2016-08-24,9.51,9.71,9.5,9.63,23739382,6.45431458639049,6.59005201197178,6.44752771511142,6.53575704173927,34978388.456001,0.0,1.0
2016-08-25,9.6,9.67,9.49,9.52,21377916,6.51539642790207,6.56290452685552,6.44074084383236,6.46110145766955,31498926.5612626,0.0,1.0
2016-08-26,9.69,9.705,9.56,9.68,15014376,6.57647826941365,6.58665857633225,6.48824894278581,6.56969139813459,22122676.8309495,0.0,1.0
2016-08-29,9.76,9.87,9.67,9.7,14774383,6.62398636836711,6.69864195243682,6.56290452685552,6.58326514069272,21769063.2288464,0.0,1.0
2016-08-30,9.89,9.89,9.76,9.76,8631689,6.71221569499495,6.71221569499495,6.62398636836711,6.62398636836711,12718215.2792937,0.0,1.0
2016-08-31,10.01,10.01,9.85,9.92,22272803,6.79365815034372,6.79365815034372,6.68506820987869,6.73257630883214,32817482.5839184,0.0,1.0
2016-09-01,9.96,10.11,9.83,10.05,15098097,6.7597237939484,6.86152686313437,6.67149446732056,6.82080563545998,22246034.1137938,0.0,1.0
2016-09-02,10.02,10.05,9.89,10.0,8990744,6.80044502162279,6.82080563545998,6.71221569499495,6.78687127906466,13247258.7593249,0.0,1.0
2016-09-06,9.86,10.02,9.77,10.01,14467455,6.69185508115775,6.80044502162279,6.63077323964617,6.79365815034372,21316825.3899665,0.0,1.0
2016-09-07,9.9,9.94,9.765,9.82,10031692,6.71900256627401,6.74615005139027,6.62737980400664,6.66470759604149,14781025.8770408,0.0,1.0
2016-09-08,9.89,9.93,9.79,9.91,11886289,6.71221569499495,6.73936318011121,6.6443469822043,6.72578943755308,17513650.2686671,0.0,1.0
2016-09-09,9.86,9.96,9.83,9.9,13489237,6.69185508115775,6.7597237939484,6.67149446732056,6.71900256627401,19875486.7233301,0.0,1.0
2016-09-12,10.0,10.01,9.69,9.69,14645498,6.78687127906466,6.79365815034372,6.57647826941365,6.57647826941365,21579159.8187175,0.0,1.0
2016-09-13,9.88,9.925,9.755,9.92,10465088,6.70542882371588,6.73596974447167,6.62059293272757,6.73257630883214,15419605.8385275,0.0,1.0
2016-09-14,9.8,9.91,9.74,9.9,21746452,6.65113385348336,6.72578943755308,6.61041262580898,6.71900256627401,32041939.6594141,0.0,1.0
2016-09-15,9.79,9.87,9.71,9.74,13509017,6.69185508115775,6.74653826874638,6.63717189356913,6.65767808891486,19763320.4583861,0.07,1.0
2016-09-16,9.73,9.74,9.62,9.71,18595869,6.65084269046629,6.65767808891486,6.57565330753193,6.63717189356913,27205245.0780962,0.0,1.0
2016-09-19,9.72,9.83,9.65,9.78,10542562,6.64400729201771,6.71919667495206,6.59615950287766,6.68501968270918,15423478.3521557,0.0,1.0
2016-09-20,9.71,9.79,9.635,9.76,8953304,6.63717189356913,6.69185508115775,6.5859064052048,6.67134888581202,13098437.5927094,0.0,1.0
2016-09-21,9.73,9.78,9.6,9.75,11205704,6.65084269046629,6.68501968270918,6.56198251063477,6.66451348736344,16393636.8659406,0.0,1.0
2016-09-22,9.88,9.89,9.795,9.81,12495893,6.75337366719495,6.76020906564353,6.69527278038204,6.70552587805491,18281147.9008949,0.0,1.0
2016-09-23,9.9,9.97,9.81,9.86,9261504,6.76704446409211,6.81489225323216,6.70552587805491,6.7397028702978,13549325.7191567,0.0,1.0
2016-09-26,9.61,9.85,9.61,9.82,8010752,6.56881790908335,6.73286747184922,6.56881790908335,6.71236127650349,11719509.9309341,0.0,1.0
2016-09-27,9.74,9.74,9.52,9.6,9189258,6.65767808891486,6.65767808891486,6.50729932304615,6.56198251063477,13443631.8074652,0.0,1.0
2016-09-28,9.92,9.92,9.74,9.91,11634017,6.78071526098927,6.78071526098927,6.65767808891486,6.77387986254069,17020247.0090393,0.0,1.0
2016-09-29,9.71,9.96,9.675,9.92,8124456,6.63717189356913,6.80805685478358,6.61324799899911,6.78071526098927,11885855.7567925,0.0,1.0
2016-09-30,9.86,9.92,9.7,9.78,10208743,6.7397028702978,6.78071526098927,6.63033649512055,6.68501968270918,14935110.3330691,0.0,1.0
2016-10-03,9.8,9.91,9.74,9.83,8295900,6.69869047960633,6.77387986254069,6.65767808891486,6.71919667495206,12136673.6151657,0.0,1.0
2016-10-04,9.88,9.97,9.78,9.86,8099858,6.75337366719495,6.81489225323216,6.68501968270918,6.7397028702978,11849869.5590821,0.0,1.0
2016-10-05,10.14,10.2,9.89,9.93,10745098,6.93109402685798,6.97210641754945,6.76020906564353,6.78755065943784,15719782.9516954,0.0,1.0
2016-10-06,10.16,10.22,10.095,10.13,9731848,6.94476482375514,6.9857772144466,6.90033473383938,6.9242586284094,14237426.0596684,0.0,1.0
2016-10-07,10.17,10.25,10.03,10.17,8896507,6.95160022220371,7.00628340979234,6.85590464392362,6.95160022220371,13015345.143268,0.0,1.0
2016-10-10,10.16,10.28,10.16,10.21,5875343,6.94476482375514,7.02678960513807,6.94476482375514,6.97894181599802,8595465.27418949,0.0,1.0
2016-10-11,10.02,10.18,9.92,10.05,10420312,6.84906924547504,6.95843562065229,6.78071526098927,6.86957544082078,15244629.9632583,0.0,1.0
2016-10-12,9.97,10.09,9.95,10.05,6066933,6.81489225323216,6.89691703461509,6.801221456335,6.86957544082078,8875756.17667501,0.0,1.0
2016-10-13,9.72,9.92,9.57,9.85,15156985,6.64400729201771,6.78071526098927,6.54147631528904,6.73286747184922,22174252.3336784,0.0,1.0
2016-10-14,9.82,9.94,9.77,9.83,7450568,6.71236127650349,6.79438605788642,6.6781842842606,6.71919667495206,10899976.1404547,0.0,1.0
2016-10-17,9.66,9.86,9.65,9.84,7854240,6.60299490132624,6.7397028702978,6.59615950287766,6.72603207340064,11490537.1780252,0.0,1.0
2016-10-18,9.8,9.81,9.65,9.75,7428232,6.69869047960633,6.70552587805491,6.59615950287766,6.66451348736344,10867299.1865536,0.0,1.0
2016-10-19,10.03,10.065,9.8,9.84,13416183,6.85590464392362,6.87982853849364,6.69869047960633,6.72603207340064,19627506.8687346,0.0,1.0
2016-10-20,10.14,10.17,9.99,10.01,8984679,6.93109402685798,6.95160022220371,6.82856305012931,6.84223384702647,13144338.3550951,0.0,1.0
2016-10-21,10.06,10.11,9.95,9.98,11869108,6.87641083926936,6.91058783151225,6.801221456335,6.82172765168073,17364178.6785222,0.0,1.0
2016-10-24,10.1,10.17,10.07,10.15,6884642,6.90375243306367,6.95160022220371,6.88324623771793,6.93792942530656,10072041.961844,0.0,1.0
2016-10-25,10.19,10.235,10.04,10.1,11335277,6.96527101910087,6.99603031211947,6.8627400423722,6.90375243306367,16583198.6025018,0.0,1.0
2016-10-26,10.7,10.78,10.23,10.24,28691010,7.31387633997834,7.36855952756696,6.99261261289518,6.99944801134376,41974158.8085025,0.0,1.0
2016-10-27,10.75,10.86,10.66,10.78,16197310,7.34805333222123,7.42324271515559,7.28653474618403,7.36855952756696,23696219.206314,0.0,1.0
2016-10-28,10.56,10.78,10.47,10.76,11847540,7.21818076169825,7.36855952756696,7.15666217566105,7.35488873066981,17332625.2875059,0.0,1.0
2016-10-31,10.6,10.645,10.51,10.51,14652341,7.24552235549256,7.27628164851116,7.18400376945536,7.18400376945536,21435972.0361999,0.0,1.0
2016-11-01,10.56,10.71,10.44,10.65,16268780,7.21818076169825,7.32071173842692,7.13615598031532,7.27969934773545,23800777.8513405,0.0,1.0
2016-11-02,10.33,10.55,10.24,10.53,18456688,7.06096659738096,7.21134536324967,6.99944801134376,7.19767456635252,27001627.1016943,0.0,1.0
2016-11-03,10.25,10.39,10.19,10.33,17179950,7.00628340979234,7.10197898807243,6.96527101910087,7.06096659738096,25133794.5099225,0.0,1.0
2016-11-04,10.16,10.35,10.07,10.26,12223176,6.94476482375514,7.07463739427811,6.88324623771793,7.01311880824091,17882170.4278893,0.0,1.0
2016-11-07,10.45,10.55,10.39,10.39,12007249,7.14299137876389,7.21134536324967,7.10197898807243,7.10197898807243,17566275.1635175,0.0,1.0
2016-11-08,10.25,10.54,10.13,10.54,16032285,7.00628340979234,7.20450996480109,6.9242586284094,7.20450996480109,23454792.1684588,0.0,1.0
2016-11-09,10.91,10.97,10.36,10.45,26319258,7.45741970739848,7.49843209808994,7.08147279272669,7.14299137876389,38504350.8406971,0.0,1.0
2016-11-10,11.6,11.66,11.02,11.03,25993103,7.92906220035035,7.97007459104182,7.53260909033283,7.53944448878141,38027195.0428989,0.0,1.0
2016-11-11,11.7,11.75,11.495,11.58,16750989,7.99741618483613,8.03159317707902,7.85729051664028,7.91539140345319,24506236.3606398,0.0,1.0
2016-11-14,11.96,12.2,11.81,11.84,24603091,8.17513654449916,8.33918610726502,8.07260556777049,8.09311176311622,35993645.7034464,0.0,1.0
2016-11-15,11.96,11.96,11.64,11.93,24681916,8.17513654449916,8.17513654449916,7.95640379414466,8.15463034915342,36108964.511257,0.0,1.0
2016-11-16,11.93,11.98,11.77,11.83,16608634,8.15463034915342,8.18880734139631,8.04526397397617,8.08627636466764,24297974.9095028,0.0,1.0
2016-11-17,12.23,12.2699,11.9,11.98,17202332,8.35969230261076,8.38696554242058,8.13412415380769,8.18880734139631,25166538.760559,0.0,1.0
2016-11-18,12.5,12.54,12.27,12.3,19530207,8.54424806072236,8.57158965451667,8.38703389640507,8.4075400917508,28572155.8837046,0.0,1.0
2016-11-21,12.44,12.6,12.42,12.59,14973575,8.50323567003089,8.61260204520814,8.48956487313374,8.60576664675956,21905928.5462946,0.0,1.0
2016-11-22,12.52,12.59,12.4,12.59,14351798,8.55791885761952,8.60576664675956,8.47589407623658,8.60576664675956,20996285.8902335,0.0,1.0
2016-11-23,12.61,12.675,12.49,12.57,9111795,8.61943744365672,8.66386753357247,8.53741266227378,8.59209584986241,13330305.5682083,0.0,1.0
2016-11-25,12.56,12.675,12.53,12.67,4265742,8.58526045141383,8.66386753357247,8.56475425606809,8.66044983434819,6240663.2650471,0.0,1.0
2016-11-28,12.26,12.58,12.21,12.44,11444902,8.38019849795649,8.59893124831098,8.3460215057136,8.50323567003089,16743576.963507,0.0,1.0
2016-11-29,12.28,12.38,12.19,12.23,12097923,8.39386929485365,8.46222327933943,8.33235070881645,8.35969230261076,17698928.7325554,0.0,1.0
2016-11-30,12.46,12.6,12.43,12.49,17093443,8.51690646692805,8.61260204520814,8.49640027158232,8.53741266227378,25007237.1473185,0.0,1.0
2016-12-01,13.03,13.14,12.545,12.6,24429212,8.90652417849699,8.98171356143135,8.57500735374096,8.61260204520814,35739265.5070203,0.0,1.0
2016-12-02,12.94,13.11,12.8,13.01,24055011,8.84500559245979,8.96120736608561,8.7493100141797,8.89285338159983,35191819.7321835,0.0,1.0
2016-12-05,13.03,13.17,12.95,13.04,14661251,8.90652417849699,9.00221975677708,8.85184099090837,8.91335957694557,21449007.1212312,0.0,1.0
2016-12-06,13.22,13.26,12.89,13.08,15768875,9.03639674901997,9.06373834281428,8.8108286002169,8.94070117073988,23069430.5805695,0.0,1.0
2016-12-07,13.21,13.25,13.1,13.17,18660244,9.02956135057139,9.0569029443657,8.95437196763703,9.00221975677708,27299423.9331904,0.0,1.0
2016-12-08,13.46,13.64,13.26,13.38,23825004,9.20044631178584,9.32348348386024,9.06373834281428,9.14576312419721,34855325.8149228,0.0,1.0
2016-12-09,13.51,13.53,13.27,13.46,17121418,9.23462330402873,9.24829410092588,9.07057374126286,9.20044631178584,25048163.8031827,0.0,1.0
2016-12-12,13.3,13.62,13.25,13.47,15915891,9.09107993660859,9.30981268696308,9.0569029443657,9.20728171023442,23284510.9465584,0.0,1.0
2016-12-13,13.25,13.44,13.14,13.4,13909858,9.0569029443657,9.18677551488868,8.98171356143135,9.15943392109437,20349739.8207912,0.0,1.0
2016-12-14,13.1,13.44,12.89,13.1,18113111,8.95437196763703,9.18677551488868,8.8108286002169,8.95437196763703,26498983.396891,0.0,1.0
2016-12-15,13.34,13.42,13.08,13.21,21239194,9.1184215304029,9.17310471799153,8.94070117073988,9.02956135057139,31072356.8783599,0.0,1.0
2016-12-16,13.02,13.37,13.01,13.24,26217660,8.95437196763703,9.19508089149824,8.94749456981243,9.10567471977837,38121482.3813132,0.08,1.0
2016-12-19,13.09,13.13,12.935,13.03,12653582,9.00251375240927,9.0300233437077,8.89591408612788,8.96124936546164,18398793.152154,0.0,1.0
2016-12-20,13.36,13.37,13.23,13.26,16828087,9.18820349367364,9.19508089149824,9.09879732195376,9.11942951542758,24468683.4020163,0.0,1.0
2016-12-21,13.33,13.38,13.2,13.33,6723816,9.16757130019982,9.20195828932285,9.07816512847994,9.16757130019982,9776686.14129529,0.0,1.0
2016-12-22,13.33,13.43,13.27,13.36,12562096,9.16757130019982,9.23634527844588,9.12630691325218,9.18820349367364,18265769.0021293,0.0,1.0
2016-12-23,13.42,13.42,13.28,13.33,5035740,9.22946788062128,9.22946788062128,9.13318431107679,9.16757130019982,7322158.94503453,0.0,1.0
2016-12-27,13.44,13.54,13.36,13.54,5248910,9.24322267627049,9.31199665451655,9.18820349367364,9.31199665451655,7632116.29436413,0.0,1.0
2016-12-28,13.25,13.56,13.21,13.56,6545146,9.11255211760297,9.32575145016576,9.08504252630455,9.32575145016576,9516893.11411173,0.0,1.0
2016-12-29,13.08,13.3,13.02,13.29,8328308,8.99563635458467,9.146939106726,8.95437196763703,9.1400617089014,12109678.9983603,0.0,1.0
2016-12-30,13.22,13.24,13.05,13.09,8770537,9.09191992412915,9.10567471977837,8.97500416111085,9.00251375240927,12752696.9119348,0.0,1.0
2017-01-03,13.32,13.525,13.215,13.46,10926162,9.16069390237521,9.30168055777964,9.08848122521685,9.2569774719197,15887058.2721103,0.0,1.0
2017-01-04,13.48,13.55,13.32,13.32,12001891,9.27073226756891,9.31887405234115,9.16069390237521,9.16069390237521,17451209.4633519,0.0,1.0
2017-01-05,13.26,13.58,13.16,13.44,12436094,9.11942951542758,9.33950624581497,9.05065553718152,9.24322267627049,18082557.2653454,0.0,1.0
2017-01-06,13.29,13.48,13.22,13.36,12037329,9.1400617089014,9.27073226756891,9.09191992412915,9.18820349367364,17502737.6734449,0.0,1.0
2017-01-09,13.32,13.38,13.12,13.21,18797387,9.16069390237521,9.20195828932285,9.02314594588309,9.08504252630455,27332121.0716451,0.0,1.0
2017-01-10,13.33,13.46,13.29,13.35,13107377,9.16757130019982,9.2569774719197,9.1400617089014,9.18132609584903,19058628.4729732,0.0,1.0
2017-01-11,13.44,13.54,13.245,13.33,11257996,9.24322267627049,9.31199665451655,9.10911341869067,9.16757130019982,16369557.625009,0.0,1.0
2017-01-12,13.32,13.44,13.14,13.31,8551921,9.16069390237521,9.24322267627049,9.03690074153231,9.15381650455061,12434820.8698977,0.0,1.0
2017-01-13,13.47,13.67,13.365,13.39,10808556,9.26385486974431,9.40140282623642,9.19164219258594,9.20883568714746,15716054.6410868,0.0,1.0
2017-01-17,12.95,13.36,12.93,13.34,12562496,8.90623018286479,9.18820349367364,8.89247538721558,9.17444869802443,18266350.6174585,0.0,1.0
2017-01-18,13.15,13.16,12.86,13.01,12260043,9.04377813935691,9.05065553718152,8.84433360244334,8.94749456981243,17826572.36453,0.0,1.0
2017-01-19,13.01,13.29,12.95,13.21,10144540,8.94749456981243,9.1400617089014,8.90623018286479,9.08504252630455,14750549.9299528,0.0,1.0
2017-01-20,13.12,13.24,13.01,13.07,7818084,9.02314594588309,9.10567471977837,8.94749456981243,8.98875895676006,11367793.7490084,0.0,1.0
2017-01-23,13.06,13.18,12.955,13.08,10099155,8.98188155893546,9.06441033283073,8.90966888177709,8.99563635458467,14684558.4006601,0.0,1.0
2017-01-24,13.25,13.3,13.05,13.11,14195652,9.11255211760297,9.146939106726,8.97500416111085,9.01626854805849,20641022.0290161,0.0,1.0
2017-01-25,14.02,14.04,13.45,13.6,18265922,9.64211175009764,9.65586654574685,9.25010007409509,9.35326104146418,26559350.5942727,0.0,1.0
2017-01-26,14.01,14.17,13.965,14.11,16825758,9.63523435227303,9.74527271746673,9.6042860620623,9.70400833051909,24465296.9467618,0.0,1.0
2017-01-27,13.78,14.01,13.685,13.98,10164457,9.47705420230709,9.63523435227303,9.41171892297333,9.61460215879921,14779510.0112335,0.0,1.0
2017-01-30,13.62,13.7,13.385,13.69,8551920,9.36701583711339,9.42203501971024,9.20539698823515,9.41515762188564,12434819.4158594,0.0,1.0
2017-01-31,13.53,13.68,13.38,13.52,11979963,9.30511925669194,9.40828022406103,9.20195828932285,9.29824185886733,17419325.3110035,0.0,1.0
2017-02-01,13.5,13.89,13.45,13.7,9740112,9.28448706321812,9.55270557837776,9.25010007409509,9.42203501971024,14162496.1190288,0.0,1.0
2017-02-02,13.24,13.435,13.16,13.38,12209500,9.10567471977837,9.23978397735818,9.05065553718152,9.20195828932285,17753080.9055668,0.0,1.0
2017-02-03,13.61,13.67,13.32,13.41,16564666,9.36013843928879,9.40140282623642,9.16069390237521,9.22259048279667,24085659.1729139,0.0,1.0
2017-02-06,13.53,13.62,13.4,13.47,7300779,9.30511925669194,9.36701583711339,9.21571308497206,9.26385486974431,10615612.4542908,0.0,1.0
2017-02-07,13.48,13.59,13.41,13.57,13113033,9.27073226756891,9.34638364363958,9.22259048279667,9.33262884799037,19066852.5137285,0.0,1.0
2017-02-08,13.4,13.41,13.2,13.39,10240880,9.21571308497206,9.22259048279667,9.07816512847994,9.20883568714746,14890631.9819977,0.0,1.0
2017-02-09,13.55,13.61,13.37,13.47,7830238,9.31887405234115,9.36013843928879,9.19508089149824,9.26385486974431,11385466.130787,0.0,1.0
2017-02-10,13.62,13.66,13.5,13.59,6862635,9.36701583711339,9.39452542841182,9.28448706321812,9.34638364363958,9978534.28726604,0.0,1.0
2017-02-13,13.81,13.94,13.7,13.72,11977001,9.49768639578091,9.58709256750079,9.42203501971024,9.43578981535945,17415018.4494906,0.0,1.0
2017-02-14,14.12,14.14,13.733,13.83,10105421,9.7108857283437,9.72464052399291,9.44473043253144,9.51144119143012,14693669.4047925,0.0,1.0
2017-02-15,14.22,14.28,14.095,14.25,8533307,9.77965970658976,9.82092409353739,9.69369223378218,9.80029190006357,12407755.400552,0.0,1.0
2017-02-16,14.17,14.24,14.02,14.17,6351308,9.74527271746673,9.79341450223897,9.64211175009764,9.74527271746673,9235045.23364379,0.0,1.0
2017-02-17,14.13,14.14,13.92,14.02,6958891,9.7177631261683,9.72464052399291,9.57333777185158,9.64211175009764,10118494.2000918,0.0,1.0
2017-02-21,14.19,14.34,14.09,14.21,7918125,9.75902751311594,9.86218848048503,9.69025353486988,9.77278230876515,11513257.196887,0.0,1.0
2017-02-22,14.19,14.26,14.08,14.08,5587261,9.75902751311594,9.80716929788818,9.68337613704527,9.68337613704527,8124091.6150144,0.0,1.0
2017-02-23,14.18,14.25,14.05,14.22,6013282,9.75215011529133,9.80029190006357,9.66274394357145,9.77965970658976,8743542.47544853,0.0,1.0
2017-02-24,14.18,14.18,13.95,14.0,8740036,9.75215011529133,9.75215011529133,9.59396996532539,9.62835695444842,12708347.2890427,0.0,1.0
2017-02-27,14.21,14.23,14.095,14.16,4843183,9.77278230876515,9.78653710441436,9.69369223378218,9.73839531964212,7042173.68765846,0.0,1.0
2017-02-28,14.14,14.21,13.99,14.18,9723448,9.72464052399291,9.77278230876515,9.62147955662382,9.75215011529133,14138266.0244131,0.0,1.0
2017-03-01,14.66,14.74,14.47,14.48,10392468,10.0822652108724,10.1372843934693,9.95159465220491,9.95847205002951,15111046.7433158,0.0,1.0
2017-03-02,14.29,14.74,14.28,14.74,7967296,9.827801491362,10.1372843934693,9.82092409353739,10.1372843934693,11584753.7152708,0.0,1.0
2017-03-03,14.4,14.47,14.275,14.3,5936216,9.90345286743266,9.95159465220491,9.81748539462509,9.8346788891866,8631485.55804254,0.0,1.0
2017-03-06,14.31,14.38,14.18,14.23,6991869,9.84155628701121,9.88969807178345,9.75215011529133,9.78653710441436,10166445.4759101,0.0,1.0
2017-03-07,14.24,14.56,14.19,14.56,6513901,9.79341450223897,10.0134912326264,9.75902751311594,10.0134912326264,9471461.68670729,0.0,1.0
2017-03-08,14.18,14.42,14.1301,14.38,8919963,9.75215011529133,9.91720766308188,9.71783190014655,9.88969807178345,12969968.0423984,0.0,1.0
2017-03-09,14.21,14.3347,14.14,14.24,9858805,9.77278230876515,9.85854345963799,9.72464052399291,9.79341450223897,14335080.2897094,0.0,1.0
2017-03-10,14.19,14.36,14.0,14.34,10345754,9.75902751311594,9.87594327613424,9.62835695444842,9.86218848048503,15043122.7970917,0.0,1.0
2017-03-13,14.21,14.24,14.08,14.18,6303661,9.77278230876515,9.79341450223897,9.68337613704527,9.75215011529133,9165764.66966431,0.0,1.0
2017-03-14,14.08,14.14,13.89,14.14,7603856,9.68337613704527,9.72464052399291,9.55270557837776,9.72464052399291,11056298.027133,0.0,1.0
2017-03-15,13.93,14.2,13.84,14.14,13096323,9.58021516967618,9.76590491094054,9.51831858925473,9.72464052399291,19042555.5333499,0.0,1.0
2017-03-16,13.92,14.01,13.8227,13.99,10064818,9.62835695444842,9.69060926234356,9.56105529269068,9.67677541614465,14551004.6234078,0.08,1.0
2017-03-17,13.73,13.97,13.64,13.92,26068162,9.49693541555868,9.66294156994572,9.43468310766354,9.62835695444842,37687511.6654613,0.0,1.0
2017-03-20,13.52,13.75,13.5,13.71,9308900,9.35168003047002,9.5107692617576,9.3378461842711,9.48310156935976,13458151.6465416,0.0,1.0
2017-03-21,12.7,13.64,12.67,13.52,21459407,8.78449233631429,9.43468310766354,8.76374156701591,9.35168003047002,31024498.4531852,0.0,1.0
2017-03-22,12.78,12.99,12.37,12.6,18859468,8.83982772110997,8.98508310619864,8.55623387403211,8.71532310531969,27265689.8577811,0.0,1.0
2017-03-23,13.02,13.16,12.73,12.74,24181086,9.00583387549702,9.10267079888946,8.80524310561267,8.81216002871214,34959310.1618949,0.0,1.0
2017-03-24,13.11,13.17,12.98,13.13,13203758,9.06808618339216,9.10958772198892,8.97816618309918,9.08192002959108,19089062.8826431,0.0,1.0
2017-03-27,13.02,13.02,12.56,12.7,16548876,9.00583387549702,9.00583387549702,8.68765541292185,8.78449233631429,23925198.7654623,0.0,1.0
2017-03-28,13.22,13.296,12.95,12.95,10633180,9.14417233748622,9.19674095304211,8.9574154138008,8.9574154138008,15372702.3520473,0.0,1.0
2017-03-29,13.22,13.325,13.13,13.22,13044010,9.14417233748622,9.21680003003055,9.08192002959108,9.14417233748622,18858110.4812604,0.0,1.0
2017-03-30,13.59,13.62,13.17,13.2,9723063,9.40009849216624,9.42084926146462,9.10958772198892,9.1303384912873,14056919.326975,0.0,1.0
2017-03-31,13.39,13.59,13.36,13.51,10820209,9.26176003017704,9.40009849216624,9.24100926087866,9.34476310737056,15643095.7008104,0.0,1.0
2017-04-03,13.35,13.52,13.14,13.52,15629943,9.2340923377792,9.35168003047002,9.08883695269054,9.35168003047002,22596670.1888301,0.0,1.0
2017-04-04,13.31,13.365,13.2,13.27,7911365,9.20642464538136,9.24446772242839,9.1303384912873,9.17875695298352,11437694.0241211,0.0,1.0
2017-04-05,13.07,13.52,13.06,13.44,8066133,9.04041849099432,9.35168003047002,9.03350156789486,9.29634464567434,11661446.6924312,0.0,1.0
2017-04-06,13.2,13.27,12.93,13.04,7684666,9.1303384912873,9.17875695298352,8.94358156760188,9.01966772169594,11109948.5847976,0.0,1.0
2017-04-07,13.12,13.23,13.0,13.1,7942542,9.07500310649162,9.15108926058568,8.9920000292981,9.0611692602927,11482767.5337608,0.0,1.0
2017-04-10,13.0,13.22,12.93,13.08,6331108,8.9920000292981,9.14417233748622,8.94358156760188,9.04733541409378,9153069.81003475,0.0,1.0
2017-04-11,13.0,13.0,12.74,12.91,8248465,8.9920000292981,8.9920000292981,8.81216002871214,8.92974772140296,11925049.4495795,0.0,1.0
2017-04-12,12.86,13.0,12.76,12.95,15162582,8.89516310590566,8.9920000292981,8.82599387491105,8.9574154138008,21920992.5887185,0.0,1.0
2017-04-13,12.59,12.9,12.59,12.79,9686184,8.70840618222023,8.9228307983035,8.70840618222023,8.84674464420944,14003602.2675402,0.0,1.0
2017-04-17,12.91,12.93,12.56,12.62,9116258,8.92974772140296,8.94358156760188,8.68765541292185,8.72915695151861,13179643.4179116,0.0,1.0
2017-04-18,12.8,12.92,12.66,12.81,14466043,8.8536615673089,8.93666464450242,8.75682464391645,8.86057849040836,20913985.5857718,0.0,1.0
2017-04-19,12.59,12.78,12.52,12.55,21970773,8.70840618222023,8.83982772110997,8.65998772052401,8.68073848982239,31763795.3813814,0.0,1.0
2017-04-20,12.72,12.81,12.52,12.64,20334437,8.79832618251321,8.86057849040836,8.65998772052401,8.74299079771754,29398096.1008332,0.0,1.0
2017-04-21,12.6,12.81,12.56,12.74,8948771,8.71532310531969,8.86057849040836,8.68765541292185,8.81216002871214,12937502.5156757,0.0,1.0
2017-04-24,12.99,13.04,12.86,12.92,11841274,8.98508310619864,9.01966772169594,8.89516310590566,8.93666464450242,17119279.5260718,0.0,1.0
2017-04-25,13.04,13.18,13.02,13.15,9893419,9.01966772169594,9.11650464508838,9.00583387549702,9.09575387579,14303208.0272401,0.0,1.0
2017-04-26,13.12,13.22,12.99,13.0,7682425,9.07500310649162,9.14417233748622,8.98508310619864,8.9920000292981,11106708.7049149,0.0,1.0
2017-04-27,12.99,13.15,12.91,13.15,6513228,8.98508310619864,9.09575387579,8.92974772140296,9.09575387579,9416366.07252206,0.0,1.0
2017-04-28,12.86,13.1,12.85,13.01,12007483,8.89516310590566,9.0611692602927,8.8882461828062,8.99891695239756,17359572.785965,0.0,1.0
2017-05-01,13.09,13.11,12.81,12.94,9171725,9.05425233719324,9.06808618339216,8.86057849040836,8.95049849070134,13259833.6978995,0.0,1.0
2017-05-02,12.95,13.115,12.86,13.09,10139450,8.9574154138008,9.07154464494189,8.89516310590566,9.05425233719324,14658902.309889,0.0,1.0
2017-05-03,13.14,13.18,12.85,12.89,12762924,9.08883695269054,9.11650464508838,8.8882461828062,8.91591387520404,18451736.1498442,0.0,1.0
2017-05-04,13.05,13.33,13.02,13.23,10430365,9.0265846447954,9.22025849158028,9.00583387549702,9.15108926058568,15079486.7168816,0.0,1.0
2017-05-05,12.99,13.08,12.945,13.08,5645581,8.98508310619864,9.04733541409378,8.95395695225107,9.04733541409378,8161983.18070167,0.0,1.0
2017-05-08,13.05,13.08,12.94,12.98,6625634,9.0265846447954,9.04733541409378,8.95049849070134,8.97816618309918,9578874.74636979,0.0,1.0
2017-05-09,12.93,13.17,12.895,13.08,7430102,8.94358156760188,9.10958772198892,8.91937233675377,9.04733541409378,10741917.8920465,0.0,1.0
2017-05-10,12.9,12.95,12.82,12.9,7835106,8.9228307983035,8.9574154138008,8.86749541350782,8.9228307983035,11327444.1356903,0.0,1.0
2017-05-11,12.79,12.93,12.7,12.83,8387494,8.84674464420944,8.94358156760188,8.78449233631429,8.87441233660727,12126047.7807751,0.0,1.0
2017-05-12,12.76,12.77,12.58,12.7,6969338,8.82599387491105,8.83291079801051,8.70148925912077,8.78449233631429,10075777.7696618,0.0,1.0
2017-05-15,12.95,12.99,12.8,12.83,7157671,8.9574154138008,8.98508310619864,8.8536615673089,8.87441233660727,10348056.3497355,0.0,1.0
2017-05-16,13.04,13.05,12.88,12.97,7329893,9.01966772169594,9.0265846447954,8.90899695210458,8.97124925999972,10597042.7813086,0.0,1.0
2017-05-17,12.29,12.77,12.225,12.69,12985407,8.50089848923643,8.83291079801051,8.45593848908994,8.77757541321483,18773386.3934581,0.0,1.0
2017-05-18,12.5,12.565,12.27,12.28,10593804,8.64615387432509,8.69111387447158,8.48706464303751,8.49398156613697,15315775.3059694,0.0,1.0
2017-05-19,12.57,12.73,12.5,12.55,7555308,8.69457233602131,8.80524310561267,8.64615387432509,8.68073848982239,10922931.9039122,0.0,1.0
2017-05-22,12.64,12.67,12.49,12.62,5324028,8.74299079771754,8.76374156701591,8.63923695122563,8.72915695151861,7697104.51228753,0.0,1.0
2017-05-23,12.89,12.94,12.6,12.67,5518124,8.91591387520404,8.95049849070134,8.71532310531969,8.76374156701591,7977714.83165793,0.0,1.0
2017-05-24,12.82,12.92,12.74,12.92,4354174,8.86749541350782,8.93666464450242,8.81216002871214,8.93666464450242,6294957.94212296,0.0,1.0
2017-05-25,12.87,12.95,12.75,12.83,4809993,8.90208002900512,8.9574154138008,8.8190769518116,8.87441233660727,6953948.93196869,0.0,1.0
2017-05-26,12.86,12.96,12.8,12.87,7279236,8.89516310590566,8.96433233690026,8.8536615673089,8.90208002900512,10523806.4603728,0.0,1.0
2017-05-30,12.74,12.86,12.65,12.86,8301251,8.81216002871214,8.89516310590566,8.74990772081699,8.89516310590566,12001363.7286903,0.0,1.0
2017-05-31,12.54,12.81,12.36,12.74,14965324,8.67382156672293,8.86057849040836,8.54931695093265,8.81216002871214,21635810.8725658,0.0,1.0
2017-06-01,12.72,12.73,12.385,12.6,8898645,8.79832618251321,8.80524310561267,8.5666092586813,8.71532310531969,12865033.8771218,0.0,1.0
2017-06-02,12.58,12.68,12.48,12.56,5930168,8.70148925912077,8.77065849011538,8.63232002812617,8.68765541292185,8573419.01121165,0.0,1.0
2017-06-05,12.57,12.73,12.56,12.57,5495218,8.69457233602131,8.80524310561267,8.68765541292185,8.69457233602131,7944598.95098292,0.0,1.0
2017-06-06,12.45,12.52,12.32,12.47,9030309,8.61156925882779,8.65998772052401,8.52164925853481,8.62540310502671,13055384.4103094,0.0,1.0
2017-06-07,12.69,12.7,12.455,12.51,10776364,8.77757541321483,8.78449233631429,8.61502772037752,8.65307079742455,15579707.6894511,0.0,1.0
2017-06-08,12.92,13.08,12.6,12.66,8648650,8.93666464450242,9.04733541409378,8.71532310531969,8.75682464391645,12503608.7226054,0.0,1.0
2017-06-09,13.29,13.35,12.96,13.01,9889491,9.19259079918244,9.2340923377792,8.96433233690026,8.99891695239756,14297529.2016359,0.0,1.0
2017-06-12,13.37,13.47,13.2,13.28,9128717,9.24792618397812,9.31709541497272,9.1303384912873,9.18567387608298,13197655.762159,0.0,1.0
2017-06-13,13.35,13.5,13.27,13.45,9279580,9.2340923377792,9.3378461842711,9.17875695298352,9.3032615687738,13415762.8566441,0.0,1.0
2017-06-14,13.41,13.44,13.08,13.22,8663676,9.27559387637596,9.29634464567434,9.04733541409378,9.14417233748622,12525332.2545631,0.0,1.0
2017-06-15,13.29,13.45,13.2,13.22,5894245,9.24792618397812,9.35926314330366,9.1852991443575,9.19921626427319,8470495.38367999,0.08,1.0
2017-06-16,13.22,13.31,13.07,13.07,8470079,9.19921626427319,9.26184330389381,9.09483786490549,9.09483786490549,12172172.1898063,0.0,1.0
2017-06-19,13.32,13.39,13.24,13.29,4811124,9.26880186385166,9.31751178355659,9.21313338418889,9.24792618397812,6913965.00015049,0.0,1.0
2017-06-20,13.23,13.33,13.22,13.29,5395138,9.20617482423104,9.27576042380951,9.19921626427319,9.24792618397812,7753239.22288885,0.0,1.0
2017-06-21,13.06,13.27,13.05,13.27,7783997,9.08787930494765,9.23400906406243,9.0809207449898,9.23400906406243,11186218.1933528,0.0,1.0
2017-06-22,12.94,13.07,12.79,13.03,7957360,9.00437658545349,9.09483786490549,8.89999818608579,9.06700362507411,11435354.5104216,0.0,1.0
2017-06-23,12.71,13.06,12.68,12.99,13204685,8.84432970642302,9.08787930494765,8.82345402654948,9.03916938524272,18976174.7832756,0.0,1.0
2017-06-26,12.79,12.98,12.71,12.72,10510373,8.89999818608579,9.03221082528488,8.84432970642302,8.85128826638086,15104235.7379537,0.0,1.0
2017-06-27,12.91,13.05,12.82,12.9,10685902,8.98350090557995,9.0809207449898,8.92087386595933,8.9765423456221,15356484.7680164,0.0,1.0
2017-06-28,13.14,13.22,13.0,13.02,8768857,9.14354778461042,9.19921626427319,9.04612794520057,9.06004506511626,12601539.7627092,0.0,1.0
2017-06-29,13.38,13.785,13.23,13.59,14958017,9.31055322359874,9.59237490189153,9.20617482423104,9.45668298271352,21495851.2833292,0.0,1.0
2017-06-30,13.52,13.62,13.32,13.47,17237736,9.40797306300859,9.47755866258706,9.26880186385166,9.37318026321936,24771987.457782,0.0,1.0
2017-07-03,13.75,13.81,13.565,13.64,4809892,9.56801994203906,9.60977130178614,9.4392865828189,9.49147578250275,6912194.51889077,0.0,1.0
2017-07-05,13.8,13.92,13.69,13.77,11286910,9.6028127418283,9.68631546132245,9.52626858229198,9.58193706195476,16220180.7103389,0.0,1.0
2017-07-06,13.66,13.9,13.64,13.8,10531535,9.50539290241844,9.67239834140676,9.49147578250275,9.6028127418283,15134647.2025788,0.0,1.0
2017-07-07,13.69,13.77,13.59,13.7,10553198,9.52626858229198,9.58193706195476,9.45668298271352,9.53322714224983,15165778.6437552,0.0,1.0
2017-07-10,13.69,13.76,13.58,13.62,7970839,9.52626858229198,9.57497850199691,9.44972442275567,9.47755866258706,11454724.8975155,0.0,1.0
2017-07-11,13.71,13.82,13.635,13.68,9729792,9.54018570220768,9.61672986174399,9.48799650252383,9.51931002233414,13982479.2183166,0.0,1.0
2017-07-12,13.73,13.76,13.59,13.66,11086791,9.55410282212337,9.57497850199691,9.45668298271352,9.50539290241844,15932593.909029,0.0,1.0
2017-07-13,13.87,13.88,13.69,13.75,7060602,9.65152266153322,9.65848122149107,9.52626858229198,9.56801994203906,10146642.4702403,0.0,1.0
2017-07-14,13.79,13.88,13.56,13.73,8327864,9.59585418187045,9.65848122149107,9.43580730283998,9.55410282212337,11967798.0077032,0.0,1.0
2017-07-17,13.81,13.83,13.66,13.79,5931582,9.60977130178614,9.62368842170184,9.50539290241844,9.59585418187045,8524151.60023368,0.0,1.0
2017-07-18,13.71,13.77,13.61,13.7,7532716,9.54018570220768,9.58193706195476,9.47060010262921,9.53322714224983,10825107.5590805,0.0,1.0
2017-07-19,13.7,13.83,13.63,13.76,6049606,9.53322714224983,9.62368842170184,9.4845172225449,9.57497850199691,8693761.40558847,0.0,1.0
2017-07-20,13.56,13.82,13.56,13.7,11041418,9.43580730283998,9.61672986174399,9.43580730283998,9.53322714224983,15867389.3260767,0.0,1.0
2017-07-21,12.97,13.67,12.9,13.49,22385571,9.02525226532703,9.51235146237629,8.9765423456221,9.38709738313505,32169832.7464401,0.0,1.0
2017-07-24,13.19,13.28,12.99,12.99,11616393,9.17834058439965,9.24096762402027,9.03916938524272,9.03916938524272,16693673.7922351,0.0,1.0
2017-07-25,13.4,13.51,13.19,13.45,18704250,9.32447034351443,9.40101450305074,9.17834058439965,9.35926314330366,26879483.8491099,0.0,1.0
2017-07-26,13.18,13.44,13.13,13.43,9244628,9.17138202444181,9.35230458334582,9.13658922465257,9.34534602338797,13285260.2492497,0.0,1.0
2017-07-27,13.12,13.23,13.06,13.17,12985568,9.12963066469473,9.20617482423104,9.08787930494765,9.16442346448396,18661286.3561767,0.0,1.0
2017-07-28,13.17,13.22,13.02,13.09,7224561,9.16442346448396,9.19921626427319,9.06004506511626,9.10875498482119,10382264.4969143,0.0,1.0
2017-07-31,13.25,13.37,13.19,13.2,7540876,9.22009194414673,9.30359466364089,9.17834058439965,9.1852991443575,10836834.1232683,0.0,1.0
2017-08-01,13.32,13.37,13.24,13.34,8527916,9.26880186385166,9.30359466364089,9.21313338418889,9.28271898376735,12255288.5247238,0.0,1.0
2017-08-02,13.32,13.38,13.19,13.3,7133129,9.26880186385166,9.31055322359874,9.17834058439965,9.25488474393597,10250869.4948537,0.0,1.0
2017-08-03,13.16,13.37,13.11,13.27,13020536,9.15746490452611,9.30359466364089,9.12267210473688,9.23400906406243,18711538.1327107,0.0,1.0
2017-08-04,13.3,13.49,13.23,13.3,8868611,9.25488474393597,9.38709738313505,9.20617482423104,9.25488474393597,12744894.1357466,0.0,1.0
2017-08-07,13.28,13.35,13.24,13.3,5355880,9.24096762402027,9.2896775437252,9.21313338418889,9.25488474393597,7696822.37768264,0.0,1.0
2017-08-08,13.35,13.56,13.23,13.24,8561891,9.2896775437252,9.43580730283998,9.20617482423104,9.21313338418889,12304113.2818658,0.0,1.0
2017-08-09,13.17,13.28,13.105,13.24,8007436,9.16442346448396,9.24096762402027,9.11919282475796,9.21313338418889,11507317.6756502,0.0,1.0
2017-08-10,12.81,13.11,12.805,13.06,8213987,8.91391530600148,9.12267210473688,8.91043602602256,9.08787930494765,11804147.7687316,0.0,1.0
2017-08-11,12.72,12.99,12.665,12.99,7592055,8.85128826638086,9.03916938524272,8.81301618661271,9.03916938524272,10910382.3865728,0.0,1.0
2017-08-14,12.96,13.0,12.81,12.86,5465304,9.01829370536918,9.04612794520057,8.91391530600148,8.94870810579071,7854073.30411407,0.0,1.0
2017-08-15,13.0,13.14,12.97,12.97,5082078,9.04612794520057,9.14354778461042,9.02525226532703,9.02525226532703,7303347.28849948,0.0,1.0
2017-08-16,13.0,13.08,12.89,13.02,8770355,9.04612794520057,9.10179642486334,8.96958378566426,9.06004506511626,12603692.5069682,0.0,1.0
2017-08-17,12.64,12.985,12.63,12.94,10130315,8.79561978671809,9.0356901052638,8.78866122676025,9.00437658545349,14558062.3884355,0.0,1.0
2017-08-18,12.66,12.775,12.54,12.6,6940075,8.80953690663378,8.88956034614902,8.72603418713962,8.7677855468867,9973435.65628727,0.0,1.0
2017-08-21,12.6,12.68,12.54,12.63,4873522,8.7677855468867,8.82345402654948,8.72603418713962,8.78866122676025,7003635.85213423,0.0,1.0
2017-08-22,12.7,12.73,12.63,12.65,4247518,8.83737114646517,8.85824682633871,8.78866122676025,8.80257834667594,6104018.68451306,0.0,1.0
2017-08-23,12.67,12.75,12.56,12.59,5951701,8.81649546659163,8.8721639462544,8.73995130705532,8.76082698692886,8553064.19151963,0.0,1.0
2017-08-24,12.7,12.76,12.635,12.72,4881902,8.83737114646517,8.87912250621225,8.79214050673917,8.85128826638086,7015678.57368978,0.0,1.0
2017-08-25,12.76,12.835,12.71,12.74,7687195,8.87912250621225,8.9313117058961,8.84432970642302,8.86520538629656,11047106.0773599,0.0,1.0
2017-08-28,12.72,12.84,12.66,12.79,5808631,8.85128826638086,8.93479098587502,8.80953690663378,8.89999818608579,8347461.30691896,0.0,1.0
2017-08-29,12.59,12.655,12.47,12.55,6424938,8.76082698692886,8.80605762665486,8.6773242674347,8.73299274709747,9233143.12001455,0.0,1.0
2017-08-30,12.67,12.71,12.54,12.56,4605299,8.81649546659163,8.84432970642302,8.72603418713962,8.73995130705532,6618178.22638287,0.0,1.0
2017-08-31,12.59,12.76,12.58,12.76,6018776,8.76082698692886,8.87912250621225,8.75386842697101,8.87912250621225,8649456.26172715,0.0,1.0
2017-09-01,12.7,12.82,12.61,12.63,6545523,8.83737114646517,8.92087386595933,8.77474410684455,8.78866122676025,9406433.28454641,0.0,1.0
2017-09-05,12.38,12.65,12.38,12.63,12201517,8.61469722781408,8.80257834667594,8.61469722781408,8.78866122676025,17534543.1726019,0.0,1.0
2017-09-06,12.51,12.55,12.405,12.45,8149579,8.70515850726609,8.73299274709747,8.6320936277087,8.663407147519,11711588.3880693,0.0,1.0
2017-09-07,12.18,12.52,12.14,12.51,10997905,8.47552602865715,8.71211706722393,8.44769178882576,8.70515850726609,15804857.7099613,0.0,1.0
2017-09-08,12.32,12.42,12.15,12.17,8728161,8.572945868067,8.64253146764547,8.45465034878361,8.4685674686993,12543056.3979807,0.0,1.0
2017-09-11,12.54,12.6,12.47,12.48,8905493,8.72603418713962,8.7677855468867,8.6773242674347,8.68428282739255,12797896.4813805,0.0,1.0
2017-09-12,12.79,12.88,12.5249,12.54,8921841,8.89999818608579,8.96262522570641,8.71552676160328,8.72603418713962,12821389.8479664,0.0,1.0
2017-09-13,12.9,12.9,12.71,12.78,9491219,8.9765423456221,8.9765423456221,8.84432970642302,8.89303962612794,13639630.983272,0.0,1.0
2017-09-14,12.8,13.01,12.75,13.0,12710263,8.90695674604364,9.05308650515842,8.8721639462544,9.04612794520057,18265651.3373398,0.0,1.0
2017-09-15,12.76,12.77,12.57,12.7,15912466,8.93479098587502,8.94179317316803,8.80174942730792,8.89277786211699,22724993.3972703,0.08,1.0
2017-09-18,13.09,13.16,12.77,12.82,10528784,9.1658631665442,9.21487847759524,8.94179317316803,8.97680410963306,15036421.5628982,0.0,1.0
2017-09-19,13.25,13.3,13.03,13.08,7541360,9.27789816323229,9.31290909969732,9.12385004278617,9.1588609792512,10770006.1201349,0.0,1.0
2017-09-20,13.36,13.38,13.07,13.23,9263235,9.35492222345535,9.36892659804136,9.15185879195819,9.26389378864628,13229059.1673448,0.0,1.0
2017-09-21,13.4,13.4666,13.32,13.33,5835581,9.38293097262738,9.42956553999879,9.32691347428333,9.33391566157634,8333940.17584929,0.0,1.0
2017-09-22,13.39,13.39,13.27,13.33,6116344,9.37592878533437,9.37592878533437,9.2919025378183,9.33391566157634,8734904.88623409,0.0,1.0
2017-09-25,13.38,13.5,13.26,13.34,5338820,9.36892659804136,9.45295284555743,9.2849003505253,9.34091784886934,7624503.2824714,0.0,1.0
2017-09-26,13.45,13.48,13.35,13.45,6258863,9.4179419090924,9.43894847097142,9.34792003616235,9.4179419090924,8938439.85900233,0.0,1.0
2017-09-27,13.75,13.91,13.56,13.62,11052388,9.62800752788257,9.74004252457066,9.49496596931546,9.5369790930735,15784193.620528,0.0,1.0
2017-09-28,13.87,13.905,13.67,13.78,15042463,9.71203377539863,9.73654143092415,9.57199002953852,9.64901408976158,21482520.2048308,0.0,1.0
2017-09-29,13.96,14.05,13.79,13.88,8731873,9.77505346103568,9.83807314667273,9.65601627705459,9.71903596269164,12470207.7145555,0.0,1.0
2017-10-02,14.04,14.04,13.825,14.01,9533205,9.83107095937973,9.83107095937973,9.68052393258011,9.81006439750071,13614610.1226437,0.0,1.0
2017-10-03,13.9,14.03,13.75,14.03,8908323,9.73304033727765,9.82406877208672,9.62800752788257,9.82406877208672,12722200.4028635,0.0,1.0
2017-10-04,13.76,13.925,13.75,13.9,4381488,9.63500971517557,9.75054580551016,9.62800752788257,9.73304033727765,6257313.34604071,0.0,1.0
2017-10-05,13.96,14.0,13.72,13.79,4550970,9.77505346103568,9.80306221020771,9.60700096600355,9.65601627705459,6499354.85808266,0.0,1.0
2017-10-06,13.9,14.1,13.83,14.0,6369974,9.73304033727765,9.87308408313776,9.68402502622661,9.80306221020771,9097120.27606428,0.0,1.0
2017-10-09,13.85,13.97,13.83,13.93,5352593,9.69802940081262,9.78205564832869,9.68402502622661,9.75404689915667,7644172.85059872,0.0,1.0
2017-10-10,13.98,14.015,13.85,13.85,6604438,9.78905783562169,9.81356549114721,9.69802940081262,9.69802940081262,9431964.21866234,0.0,1.0
2017-10-11,13.85,13.93,13.77,13.9,8929685,9.69802940081262,9.75404689915667,9.64201190246858,9.73304033727765,12752708.0129946,0.0,1.0
2017-10-12,13.79,13.92,13.75,13.87,5975210,9.65601627705459,9.74704471186366,9.62800752788257,9.71203377539863,8533347.86684247,0.0,1.0
2017-10-13,13.7,13.91,13.6,13.74,7177649,9.59299659141754,9.74004252457066,9.52297471848749,9.62100534058956,10250581.2821799,0.0,1.0
2017-10-16,13.92,13.92,13.73,13.73,8468203,9.74704471186366,9.74704471186366,9.61400315329656,9.61400315329656,12093653.9479013,0.0,1.0
2017-10-17,13.81,13.99,13.78,13.99,4849786,9.6700206516406,9.7960600229147,9.64901408976158,9.7960600229147,6926101.51237237,0.0,1.0
2017-10-18,13.95,13.98,13.81,13.86,6616204,9.76805127374268,9.78905783562169,9.6700206516406,9.70503158810563,9448767.53955001,0.0,1.0
2017-10-19,13.98,14.04,13.75,13.82,7488824,9.78905783562169,9.83107095937973,9.62800752788257,9.67702283893361,10694978.13559,0.0,1.0
2017-10-20,14.19,14.25,14.095,14.17,7984968,9.93610376877481,9.97811689253284,9.86958298949126,9.9220993941888,11403533.8757308,0.0,1.0
2017-10-23,14.11,14.21,14.0615,14.2,5058315,9.88008627043077,9.95010814336082,9.84612566205969,9.94310595606781,7223907.02838348,0.0,1.0
2017-10-24,14.21,14.265,14.08,14.21,9629945,9.95010814336082,9.98862017347235,9.85907970855175,9.95010814336082,13752766.9527197,0.0,1.0
2017-10-25,13.88,14.17,13.7639,14.17,12075447,9.71903596269164,9.9220993941888,9.63774056821985,9.9220993941888,17245249.9407752,0.0,1.0
2017-10-26,13.91,13.97,13.72,13.8,12602352,9.74004252457066,9.78205564832869,9.60700096600355,9.6630184643476,17997736.2396297,0.0,1.0
2017-10-27,13.94,14.02,13.84,13.85,8044440,9.76104908644967,9.81706658479372,9.69102721351962,9.69802940081262,11488467.3365358,0.0,1.0
2017-10-30,13.77,13.94,13.75,13.87,6393702,9.64201190246858,9.76104908644967,9.62800752788257,9.71203377539863,9131006.83037524,0.0,1.0
2017-10-31,13.8,13.98,13.74,13.78,7356308,9.6630184643476,9.78905783562169,9.62100534058956,9.64901408976158,10505728.6990141,0.0,1.0
2017-11-01,13.81,13.995,13.77,13.94,7614474,9.6700206516406,9.7995611165612,9.64201190246858,9.76104908644967,10874422.0646684,0.0,1.0
2017-11-02,13.87,13.9,13.6699,13.8,9081129,9.71203377539863,9.73304033727765,9.57192000766559,9.6630184643476,12968989.0030093,0.0,1.0
2017-11-03,13.78,13.84,13.69,13.78,7818379,9.64901408976158,9.69102721351962,9.58599440412453,9.64901408976158,11165623.9298395,0.0,1.0
2017-11-06,13.78,13.86,13.74,13.78,5624924,9.64901408976158,9.70503158810563,9.62100534058956,9.64901408976158,8033095.60945156,0.0,1.0
2017-11-07,13.4,13.82,13.39,13.76,9262588,9.38293097262738,9.67702283893361,9.37592878533437,9.63500971517557,13228135.1703523,0.0,1.0
2017-11-08,13.29,13.43,13.24,13.41,8170846,9.30590691240431,9.40393753450639,9.27089597593929,9.38993315992038,11668990.9282516,0.0,1.0
2017-11-09,13.21,13.37,13.09,13.2,10712155,9.24988941406027,9.36192441074836,9.1658631665442,9.24288722676726,15298298.3055886,0.0,1.0
2017-11-10,13.14,13.31,13.14,13.25,8706492,9.20087410300923,9.31991128699033,9.20087410300923,9.27789816323229,12433960.4693193,0.0,1.0
2017-11-13,13.36,13.38,13.04,13.09,8364875,9.35492222345535,9.36892659804136,9.13085223007918,9.1658631665442,11946088.6291283,0.0,1.0
2017-11-14,13.61,13.64,13.2734,13.28,11451973,9.52997690578049,9.55098346765951,9.29428328149793,9.29890472511131,16354851.0212507,0.0,1.0
2017-11-15,13.51,13.64,13.36,13.47,8394840,9.45995503285044,9.55098346765951,9.35492222345535,9.43194628367841,11988882.4001975,0.0,1.0
2017-11-16,13.4,13.64,13.4,13.58,8180600,9.38293097262738,9.55098346765951,9.38293097262738,9.50897034390147,11682920.8612737,0.0,1.0
2017-11-17,13.54,13.55,13.32,13.32,5938750,9.48096159472945,9.48796378202246,9.32691347428333,9.32691347428333,8481278.42271832,0.0,1.0
2017-11-20,13.57,13.64,13.515,13.56,4524839,9.50196815660847,9.55098346765951,9.46345612649694,9.49496596931546,6462036.51896011,0.0,1.0
2017-11-21,13.55,13.65,13.5,13.61,5707415,9.48796378202246,9.55798565495251,9.45295284555743,9.52997690578049,8150903.08381375,0.0,1.0
2017-11-22,13.54,13.66,13.5,13.59,5078418,9.48096159472945,9.56498784224552,9.45295284555743,9.51597253119448,7252616.62891086,0.0,1.0
2017-11-24,13.46,13.635,13.46,13.6,2257258,9.42494409638541,9.547482374013,9.42494409638541,9.52297471848749,3223646.9913548,0.0,1.0
2017-11-27,13.5,13.58,13.43,13.45,5927330,9.45295284555743,9.50897034390147,9.40393753450639,9.4179419090924,8464969.2331435,0.0,1.0
2017-11-28,13.97,13.99,13.51,13.54,11443268,9.78205564832869,9.7960600229147,9.45995503285044,9.48096159472945,16342419.1915442,0.0,1.0
2017-11-29,14.48,14.58,14.09,14.1,14562408,10.139167200272,10.209189073202,9.86608189584475,9.87308408313776,20796941.570738,0.0,1.0
2017-11-30,14.4,14.77,14.37,14.58,13866081,10.0831497019279,10.3422306317691,10.0621431400489,10.209189073202,19802499.4473525,0.0,1.0
2017-12-01,14.44,14.53,13.92,14.45,14848775,10.1111584510999,10.174178136737,9.74704471186366,10.118160638393,21205909.4946411,0.0,1.0
2017-12-04,14.7,14.93,14.64,14.71,9734888,10.2932153207181,10.4542656284572,10.2512021969601,10.3002175080111,13902638.693661,0.0,1.0
2017-12-05,14.46,14.79,14.43,14.73,8686830,10.125162825686,10.3562350063551,10.1041562638069,10.3142218825971,12405880.671997,0.0,1.0
2017-12-06,14.52,14.73,14.415,14.49,10964379,10.167175949444,10.3142218825971,10.0936529828674,10.146169387565,15658505.7514133,0.0,1.0
2017-12-07,14.71,14.77,14.43,14.5,7592037,10.3002175080111,10.3422306317691,10.1041562638069,10.153171574858,10842379.219967,0.0,1.0
2017-12-08,14.85,14.85,14.62,14.82,6478473,10.3982481301132,10.3982481301132,10.237197822374,10.3772415682342,9252070.43015165,0.0,1.0
2017-12-11,14.62,14.87,14.58,14.83,7516149,10.237197822374,10.4122525046992,10.209189073202,10.3842437555272,10734001.6561795,0.0,1.0
2017-12-12,14.81,14.93,14.61,14.7,9230747,10.3702393809412,10.4542656284572,10.230195635081,10.2932153207181,13182662.2364423,0.0,1.0
2017-12-13,14.58,14.91,14.56,14.84,7050016,10.209189073202,10.4402612538712,10.195184698616,10.3912459428202,10068305.3808662,0.0,1.0
2017-12-14,14.44,14.67,14.35,14.67,10207495,10.1111584510999,10.2722087588391,10.0481387654629,10.2722087588391,14577580.6514006,0.0,1.0
2017-12-15,14.58,14.8,14.28,14.36,15293900,10.2862131334251,10.4414234824891,10.0745626574287,10.1310027843611,21678051.8843625,0.11,1.0
2017-12-18,14.68,14.83,14.54,14.73,10191966,10.3567632920906,10.4625885300888,10.2579930699589,10.3920383714233,14446411.1673058,0.0,1.0
2017-12-19,14.61,14.78,14.61,14.78,10653127,10.3073781810247,10.427313450756,10.3073781810247,10.427313450756,15100075.1827005,0.0,1.0
2017-12-20,14.64,14.83,14.57,14.76,8420487,10.3285432286244,10.4625885300888,10.2791581175585,10.4132034190229,11935461.4635639,0.0,1.0
2017-12-21,14.84,14.92,14.65,14.7,5692732,10.4696435459553,10.5260836728877,10.3355982444909,10.3708733238236,8069056.26817036,0.0,1.0
2017-12-22,14.78,14.88,14.65,14.88,4882617,10.427313450756,10.4978636094215,10.3355982444909,10.4978636094215,6920773.94631001,0.0,1.0
2017-12-26,14.63,14.88,14.57,14.74,4419817,10.3214882127578,10.4978636094215,10.2791581175585,10.3990933872898,6264786.76108694,0.0,1.0
2017-12-27,14.59,14.71,14.51,14.65,4723169,10.2932681492916,10.3779283396902,10.2368280223593,10.3355982444909,6694767.36742184,0.0,1.0
2017-12-28,14.74,14.74,14.55,14.63,5820561,10.3990933872898,10.3990933872898,10.2650480858254,10.3214882127578,8250245.08817877,0.0,1.0
2017-12-29,14.56,14.76,14.54,14.73,6472453,10.272103101692,10.4132034190229,10.2579930699589,10.3920383714233,9174257.18443939,0.0,1.0
2018-01-02,14.6,14.75,14.49,14.71,13244660,10.3003231651582,10.4061484031564,10.2227179906262,10.3779283396902,18773395.057555,0.0,1.0
2018-01-03,14.72,14.79,14.56,14.64,15094128,10.3849833555567,10.4343684666226,10.272103101692,10.3285432286244,21394888.8075121,0.0,1.0
2018-01-04,14.85,14.91,14.75,14.88,14923525,10.4766985618218,10.5190286570211,10.4061484031564,10.4978636094215,21153070.7829646,0.0,1.0
2018-01-05,14.98,15.01,14.86,14.91,9867835,10.568413768087,10.5895788156866,10.4837535776884,10.5190286570211,13986977.7569049,0.0,1.0
2018-01-08,14.95,15.01,14.85,14.91,11193869,10.5472487204873,10.5895788156866,10.4766985618218,10.5190286570211,15866539.7948697,0.0,1.0
2018-01-09,15.23,15.39,14.97,15.02,6913521,10.7447891647506,10.8576694186154,10.5613587522204,10.5966338315531,9799440.75360961,0.0,1.0
2018-01-10,15.48,15.69,15.3,15.38,8910926,10.9211645614143,11.0693198946118,10.7941742758164,10.8506144027488,12630625.0312683,0.0,1.0
2018-01-11,15.63,15.66,15.47,15.55,6819504,11.0269897994125,11.0481548470121,10.9141095455477,10.9705496724801,9666178.11922515,0.0,1.0
2018-01-12,15.85,15.85,15.65,15.7,7939600,11.1822001484765,11.1822001484765,11.0410998311456,11.0763749104783,11253837.1992157,0.0,1.0
2018-01-16,15.68,16.0,15.59,16.0,10492104,11.0622648787452,11.2880253864747,10.9987697359463,11.2880253864747,14871836.1495843,0.0,1.0
2018-01-17,15.76,15.8,15.54,15.75,9957143,11.1187050056776,11.1469250691438,10.9634946566136,11.111649989811,14113565.7075054,0.0,1.0
2018-01-18,15.51,15.855,15.5,15.81,9742469,10.9423296090139,11.1857276564098,10.9352745931474,11.1539800850103,13809280.0700798,0.0,1.0
2018-01-19,15.81,15.81,15.52,15.54,8499705,11.1539800850103,11.1539800850103,10.9493846248805,10.9634946566136,12047747.5327925,0.0,1.0
2018-01-22,16.03,16.05,15.75,15.83,10918374,11.3091904340744,11.3233004658075,11.111649989811,11.1680901167434,15476044.5710299,0.0,1.0
2018-01-23,16.04,16.33,15.88,16.05,24400004,11.3162454499409,11.5208409100708,11.2033651960762,11.3233004658075,34585328.3132918,0.0,1.0
2018-01-24,16.11,16.23,15.93,16.13,12880616,11.3656305610067,11.4502907514053,11.2386402754089,11.3797405927398,18257387.7134381,0.0,1.0
2018-01-25,16.05,16.23,16.02,16.18,12020909,11.3233004658075,11.4502907514053,11.3021354182078,11.4150156720726,17038812.1407358,0.0,1.0
2018-01-26,16.21,16.21,16.08,16.14,8260125,11.4361807196722,11.4361807196722,11.3444655134071,11.3867956086064,11708159.3525078,0.0,1.0
2018-01-29,16.23,16.3,16.17,16.22,6965681,11.4502907514053,11.4996758624711,11.407960656206,11.4432357355387,9873373.96791649,0.0,1.0
2018-01-30,16.1,16.26,16.06,16.1,7724322,11.3585755451402,11.4714557990049,11.330355481674,11.3585755451402,10948695.4333115,0.0,1.0
2018-01-31,16.18,16.25,16.1,16.13,9847025,11.4150156720726,11.4644007831384,11.3585755451402,11.3797405927398,13957481.0124699,0.0,1.0
2018-02-01,16.34,16.35,16.14,16.14,12738654,11.5278959259373,11.5349509418039,11.3867956086064,11.3867956086064,18056166.3374902,0.0,1.0
2018-02-02,16.08,16.53,16.03,16.31,12313350,11.3444655134071,11.6619412274017,11.3091904340744,11.5067308783377,17453327.1546378,0.0,1.0
2018-02-05,15.43,16.17,15.42,15.91,18233850,10.8858894820816,11.407960656206,10.878834466215,11.2245302436758,25845228.9050982,0.0,1.0
2018-02-06,15.53,15.66,15.09,15.16,29603454,10.956439640747,11.0481548470121,10.646018942619,10.6954040536848,41960860.9817208,0.0,1.0
2018-02-07,15.64,15.77,15.45,15.47,14041373,11.034044815279,11.1257600215441,10.8999995138146,10.9141095455477,19902680.9657241,0.0,1.0
2018-02-08,15.1,15.72,15.1,15.72,17016022,10.6530739584855,11.0904849422114,10.6530739584855,11.0904849422114,24119041.4336078,0.0,1.0
2018-02-09,15.41,15.53,14.97,15.36,11671849,10.8717794503485,10.956439640747,10.5613587522204,10.8365043710157,16544043.586557,0.0,1.0
2018-02-12,15.48,15.66,15.32,15.52,10474189,10.9211645614143,11.0481548470121,10.8082843075495,10.9493846248805,14846442.8686351,0.0,1.0
2018-02-13,15.52,15.61,15.38,15.41,9449297,10.9493846248805,11.0128797676794,10.8506144027488,10.8717794503485,13393728.9139298,0.0,1.0
2018-02-14,15.89,15.9,15.41,15.49,13617553,11.2104202119427,11.2174752278093,10.8717794503485,10.9282195772808,19301945.2508553,0.0,1.0
2018-02-15,15.86,15.98,15.77,15.95,10445250,11.1892551643431,11.2739153547416,11.1257600215441,11.252750307142,14805423.8255211,0.0,1.0
2018-02-16,15.83,15.91,15.73,15.79,13689669,11.1680901167434,11.2245302436758,11.097539958078,11.1398700532772,19404164.7233047,0.0,1.0
2018-02-20,15.9,15.97,15.76,15.83,7564437,11.2174752278093,11.2668603388751,11.1187050056776,11.1680901167434,10722069.4369645,0.0,1.0
2018-02-21,16.05,16.29,15.85,15.93,10103711,11.3233004658075,11.4926208466046,11.1822001484765,11.2386402754089,14321315.7718177,0.0,1.0
2018-02-22,15.73,16.2,15.7,16.14,7796642,11.097539958078,11.4291257038057,11.0763749104783,11.3867956086064,11051204.061737,0.0,1.0
2018-02-23,15.99,15.99,15.77,15.8,5414020,11.2809703706082,11.2809703706082,11.1257600215441,11.1469250691438,7674001.16798043,0.0,1.0
2018-02-26,16.03,16.15,15.93,16.01,9494086,11.3091904340744,11.3938506244729,11.2386402754089,11.2950804023413,13457214.2424495,0.0,1.0
2018-02-27,15.82,16.24,15.82,15.97,9788415,11.1610351008769,11.4573457672718,11.1610351008769,11.2668603388751,13874405.3665626,0.0,1.0
2018-02-28,15.7,16.06,15.7,15.88,7037856,11.0763749104783,11.330355481674,11.0763749104783,11.2033651960762,9975677.06880993,0.0,1.0
2018-03-01,15.61,15.81,15.53,15.72,8245783,11.0128797676794,11.1539800850103,10.956439640747,11.0904849422114,11687830.553436,0.0,1.0
2018-03-02,15.8,15.82,15.3,15.53,6811917,11.1469250691438,11.1610351008769,10.7941742758164,10.956439640747,9655424.06828675,0.0,1.0
2018-03-05,16.01,16.06,15.57,15.63,6382166,11.2950804023413,11.330355481674,10.9846597042132,11.0269897994125,9046281.56863938,0.0,1.0
2018-03-06,16.2,16.26,15.89,16.1,8213378,11.4291257038057,11.4714557990049,11.2104202119427,11.3585755451402,11641898.693589,0.0,1.0
2018-03-07,16.28,16.31,16.0,16.0,7066192,11.485565830738,11.5067308783377,11.2880253864747,11.2880253864747,10015841.4008767,0.0,1.0
2018-03-08,16.16,16.35,16.0,16.29,5258164,11.4009056403395,11.5349509418039,11.2880253864747,11.4926208466046,7453086.00216339,0.0,1.0
2018-03-09,16.5,16.5,16.15,16.28,7123636,11.6407761798021,11.6407761798021,11.3938506244729,11.485565830738,10097264.3219396,0.0,1.0
2018-03-12,16.48,16.6,16.45,16.51,8363473,11.626666148069,11.7113263384675,11.6055011004693,11.6478311956686,11854648.0379409,0.0,1.0
2018-03-13,16.29,16.58,16.2,16.54,7597926,11.4926208466046,11.6972163067344,11.4291257038057,11.6689962432682,10769537.7922928,0.0,1.0
2018-03-14,16.05,16.36,16.0,16.33,6926347,11.3233004658075,11.5420059576704,11.2880253864747,11.5208409100708,9817620.72689752,0.0,1.0
2018-03-15,16.04,16.15,15.92,16.12,8264207,11.3162454499409,11.3938506244729,11.2315852595423,11.3726855768733,11713945.3068944,0.0,1.0
2018-03-16,16.07,16.17,15.95,15.95,16821578,11.4150156720726,11.4860487503057,11.3297759781927,11.3297759781927,23681330.4708252,0.11,1.0
2018-03-19,15.92,16.12,15.73,16.07,7835232,11.3084660547228,11.4505322111892,11.1735032060797,11.4150156720726,11030399.068838,0.0,1.0
2018-03-20,15.83,16.06,15.8,15.98,5721148,11.2445362843129,11.4079123642492,11.223226360843,11.3510859016627,8054202.55225172,0.0,1.0
2018-03-21,15.88,16.07,15.73,15.88,5656815,11.2800528234295,11.4150156720726,11.1735032060797,11.2800528234295,7963634.8877211,0.0,1.0
2018-03-22,15.31,15.83,15.3,15.75,9703392,10.8751642775004,11.2445362843129,10.868060969677,11.1877098217264,13660385.0506749,0.0,1.0
2018-03-23,14.7,15.37,14.68,15.37,8949705,10.4418625002779,10.9177841244403,10.4276558846313,10.9177841244403,12599348.3917738,0.0,1.0
2018-03-26,15.28,15.3,14.9,14.97,7266564,10.8538543540304,10.868060969677,10.5839286567443,10.6336518115075,10229831.2008185,0.0,1.0
2018-03-27,14.93,15.37,14.81,15.31,8816188,10.6052385802143,10.9177841244403,10.5199988863344,10.8751642775004,12411383.8500124,0.0,1.0
2018-03-28,15.02,15.13,14.81,15.05,9831721,10.6691683506241,10.7473047366806,10.5199988863344,10.6904782740941,13841045.9528799,0.0,1.0
2018-03-29,15.1,15.18,14.91,15.08,7864827,10.7259948132107,10.7828212757972,10.5910319645676,10.711788197564,11072062.7567086,0.0,1.0
2018-04-02,14.67,15.14,14.51,15.07,8458795,10.420552576808,10.754408044504,10.3068996516349,10.7046848897407,11908247.8338218,0.0,1.0
2018-04-03,14.83,14.87,14.55,14.77,10744230,10.5342055019811,10.5626187332744,10.3353128829282,10.4915856550412,15125671.4016102,0.0,1.0
2018-04-04,15.02,15.07,14.55,14.61,6571202,10.6691683506241,10.7046848897407,10.3353128829282,10.3779327298681,9250904.17513437,0.0,1.0
2018-04-05,15.07,15.15,14.93,15.09,7539126,10.7046848897407,10.7615113523273,10.6052385802143,10.7188915053874,10613542.5741385,0.0,1.0
2018-04-06,14.56,14.92,14.39,14.9,8954936,10.3424161907515,10.5981352723909,10.2216599577551,10.5839286567443,12606712.5665077,0.0,1.0
2018-04-09,14.62,14.98,14.6,14.66,7858664,10.3850360376914,10.6407551193309,10.3708294220448,10.4134492689847,11063386.517197,0.0,1.0
2018-04-10,14.87,14.95,14.72,14.85,8883150,10.5626187332744,10.6194451958609,10.4560691159246,10.5484121176277,12505652.6071401,0.0,1.0
2018-04-11,14.65,14.84,14.63,14.78,6976518,10.4063459611614,10.5413088098044,10.3921393455147,10.4986889628645,9821505.94276354,0.0,1.0
2018-04-12,14.99,15.08,14.75,14.79,8687751,10.6478584271542,10.711788197564,10.4773790393945,10.5057922706878,12230570.9059663,0.0,1.0
2018-04-13,14.66,15.17,14.63,15.15,8693520,10.4134492689847,10.7757179679739,10.3921393455147,10.7615113523273,12238692.4743165,0.0,1.0
2018-04-16,14.67,14.8,14.54,14.77,8275102,10.420552576808,10.5128955785111,10.3282095751049,10.4915856550412,11649645.7788792,0.0,1.0
2018-04-17,14.48,14.76,14.39,14.76,8358054,10.2855897281649,10.4844823472179,10.2216599577551,10.4844823472179,11766425.1752721,0.0,1.0
2018-04-18,14.49,14.63,14.38,14.49,8137564,10.2926930359883,10.3921393455147,10.2145566499318,10.2926930359883,11456020.4941231,0.0,1.0
2018-04-19,14.68,14.71,14.49,14.49,7123901,10.4276558846313,10.4489658081013,10.2926930359883,10.2926930359883,10028990.96758,0.0,1.0
2018-04-20,14.75,14.87,14.64,14.71,7565260,10.4773790393945,10.5626187332744,10.399242653338,10.4489658081013,10650333.884117,0.0,1.0
2018-04-23,15.01,15.02,14.74,14.82,12391852,10.6620650428008,10.6691683506241,10.4702757315712,10.5271021941578,17445185.1281466,0.0,1.0
2018-04-24,14.85,15.1,14.65,15.04,11395309,10.5484121176277,10.7259948132107,10.4063459611614,10.6833749662708,16042257.0490218,0.0,1.0
2018-04-25,15.06,15.15,14.76,14.88,8844001,10.6975815819174,10.7615113523273,10.4844823472179,10.5697220410977,12450538.8475035,0.0,1.0
2018-04-26,15.03,15.15,14.98,15.07,7904287,10.6762716584475,10.7615113523273,10.6407551193309,10.7046848897407,11127614.3405361,0.0,1.0
2018-04-27,15.14,15.15,14.98,15.02,5594178,10.754408044504,10.7615113523273,10.6407551193309,10.6691683506241,7875454.84321506,0.0,1.0
2018-04-30,14.91,15.25,14.91,15.16,6172937,10.5910319645676,10.8325444305605,10.5910319645676,10.7686146601506,8690228.76882212,0.0,1.0
2018-05-01,14.81,14.9,14.68,14.83,6804587,10.5199988863344,10.5839286567443,10.4276558846313,10.5342055019811,9579462.37056252,0.0,1.0
2018-05-02,14.66,14.85,14.63,14.76,8852291,10.4134492689847,10.5484121176277,10.3921393455147,10.4844823472179,12462209.4666096,0.0,1.0
2018-05-03,14.46,14.61,14.26,14.59,7605478,10.2713831125183,10.3779327298681,10.1293169560519,10.3637261142214,10706952.5764225,0.0,1.0
2018-05-04,14.7,14.8,14.26,14.52,5924426,10.4418625002779,10.5128955785111,10.1293169560519,10.3140029594582,8340376.26885838,0.0,1.0
2018-05-07,14.73,14.84,14.6,14.74,4953113,10.4631724237479,10.5413088098044,10.3708294220448,10.4702757315712,6972966.85318945,0.0,1.0
2018-05-08,14.86,15.02,14.69,14.72,8858171,10.555515425451,10.6691683506241,10.4347591924546,10.4560691159246,12470487.3001856,0.0,1.0
2018-05-09,15.09,15.18,14.88,14.94,7661056,10.7188915053874,10.7828212757972,10.5697220410977,10.6123418880376,10785194.9972528,0.0,1.0
2018-05-10,15.14,15.23,14.97,15.07,6562550,10.754408044504,10.8183378149138,10.6336518115075,10.7046848897407,9238723.93430116,0.0,1.0
2018-05-11,15.13,15.23,15.08,15.16,5570003,10.7473047366806,10.8183378149138,10.711788197564,10.7686146601506,7841421.40330049,0.0,1.0
2018-05-14,15.11,15.2,15.04,15.17,5670797,10.733098121034,10.7970278914439,10.6833749662708,10.7757179679739,7983318.67497595,0.0,1.0
2018-05-15,15.15,15.3,15.05,15.09,8096383,10.7615113523273,10.868060969677,10.6904782740941,10.7188915053874,11398046.0954003,0.0,1.0
2018-05-16,15.1,15.23,15.06,15.12,9524260,10.7259948132107,10.8183378149138,10.6975815819174,10.7402014288573,13408203.9479329,0.0,1.0
2018-05-17,15.35,15.36,15.02,15.1,8798733,10.9035775087936,10.910680816617,10.6691683506241,10.7259948132107,12386810.7913275,0.0,1.0
2018-05-18,15.12,15.34,15.12,15.28,8085455,10.7402014288573,10.8964742009703,10.7402014288573,10.8538543540304,11382661.7135436,0.0,1.0
2018-05-21,15.22,15.36,15.08,15.08,8424545,10.8112345070905,10.910680816617,10.711788197564,10.711788197564,11860030.8610369,0.0,1.0
2018-05-22,15.36,15.51,15.22,15.22,7810918,10.910680816617,11.0172304339667,10.8112345070905,10.8112345070905,10996169.9454425,0.0,1.0
2018-05-23,15.18,15.38,15.08,15.32,5839175,10.7828212757972,10.9248874322636,10.711788197564,10.8822675853237,8220360.35216087,0.0,1.0
2018-05-24,15.15,15.19,14.87,15.18,6443491,10.7615113523273,10.7899245836205,10.5626187332744,10.7828212757972,9071113.29013176,0.0,1.0
2018-05-25,15.1,15.17,15.02,15.06,5852038,10.7259948132107,10.7757179679739,10.6691683506241,10.6975815819174,8238468.81700558,0.0,1.0
2018-05-29,14.44,14.95,14.39,14.88,11540770,10.2571764968717,10.6194451958609,10.2216599577551,10.5697220410977,16247036.2921829,0.0,1.0
2018-05-30,14.86,14.895,14.58,14.58,9663546,10.555515425451,10.5803770028327,10.3566228063981,10.3566228063981,13604290.0580446,0.0,1.0
2018-05-31,14.87,14.98,14.71,14.81,12484769,10.5626187332744,10.6407551193309,10.4489658081013,10.5199988863344,17575993.1999788,0.0,1.0
2018-06-01,15.19,15.36,15.05,15.16,11876548,10.7899245836205,10.910680816617,10.6904782740941,10.7686146601506,16719742.8232132,0.0,1.0
2018-06-04,15.27,15.37,15.22,15.22,7395501,10.8467510462071,10.9177841244403,10.8112345070905,10.8112345070905,10411348.0422775,0.0,1.0
2018-06-05,15.28,15.28,15.12,15.22,5293131,10.8538543540304,10.8538543540304,10.7402014288573,10.8112345070905,7451642.43428114,0.0,1.0
2018-06-06,15.59,15.62,15.31,15.32,7902151,11.0740568965533,11.0953668200232,10.8751642775004,10.8822675853237,11124607.2907882,0.0,1.0
2018-06-07,15.56,15.76,15.46,15.6,8099097,11.0527469730833,11.1948131295497,10.9817138948501,11.0811602043766,11401866.8505577,0.0,1.0
2018-06-08,15.69,15.73,15.45,15.55,8093863,11.1450899747865,11.1735032060797,10.9746105870268,11.04564366526,11394498.4524392,0.0,1.0
2018-06-11,15.56,15.85,15.52,15.71,5178551,11.0527469730833,11.2587428999596,11.0243337417901,11.1592965904331,7290337.30313666,0.0,1.0
2018-06-12,15.59,15.74,15.53,15.67,9993281,11.0740568965533,11.1806065139031,11.0314370496134,11.1308833591398,14068489.2849422,0.0,1.0
2018-06-13,15.55,15.84,15.47,15.65,8927710,11.04564366526,11.2516395921362,10.9888172026735,11.1166767434932,12568383.9445795,0.0,1.0
2018-06-14,15.42,15.64,15.29,15.59,8168149,10.9533006635569,11.1095734356699,10.8609576618537,11.0740568965533,11499077.8988713,0.0,1.0
2018-06-15,15.33,15.42,15.04,15.26,15489014,10.9675072792035,11.0318957759503,10.7600332341305,10.9174273372893,21650004.7435796,0.11,1.0
2018-06-18,15.33,15.4,15.13,15.23,7630689,10.9675072792035,11.0175872211177,10.8244217308773,10.8959645050404,10665911.5323145,0.0,1.0
2018-06-19,15.37,15.4,15.13,15.23,6669803,10.9961243888687,11.0175872211177,10.8244217308773,10.8959645050404,9322818.52083949,0.0,1.0
2018-06-20,15.45,15.51,15.41,15.42,6080276,11.0533586081992,11.0962842726971,11.024741498534,11.0318957759503,8498798.19608102,0.0,1.0
2018-06-21,15.61,15.75,15.24,15.45,11579492,11.1678270468602,11.2679869306885,10.9031187824567,11.0533586081992,16185410.9453476,0.0,1.0
2018-06-22,15.35,15.8,15.33,15.72,10115433,10.9818158340361,11.3037583177701,10.9675072792035,11.2465240984396,14139000.2251507,0.0,1.0
2018-06-25,15.2,15.32,15.01,15.31,7399564,10.8745016727915,10.9603530017872,10.7385704018816,10.9531987243709,10342853.0505829,0.0,1.0
2018-06-26,15.05,15.22,14.95,15.22,6193182,10.7671875115468,10.8888102276241,10.6956447373837,10.8888102276241,8656614.27369439,0.0,1.0
2018-06-27,14.88,15.14,14.8,15.08,7933725,10.6455647954695,10.8315760082936,10.5883305761391,10.7886503437957,11089484.7073066,0.0,1.0
2018-06-28,14.89,15.04,14.81,14.91,8872325,10.6527190728859,10.7600332341305,10.5954848535554,10.6670276277185,12401427.1235457,0.0,1.0
2018-06-29,14.76,15.18,14.73,15.0,17854756,10.5597134664738,10.8601931179588,10.5382506342249,10.7314161244653,24956756.5821464,0.0,1.0
2018-07-02,14.83,14.88,14.69,14.85,10078038,10.609793408388,10.6455647954695,10.5096335245596,10.6241019632206,14086730.7955158,0.0,1.0
2018-07-03,14.72,14.97,14.7,14.85,4920668,10.5310963568086,10.7099532922163,10.516787801976,10.6241019632206,6877938.48863332,0.0,1.0
2018-07-05,14.75,14.88,14.68,14.85,6477622,10.5525591890575,10.6455647954695,10.5024792471433,10.6241019632206,9054194.6070367,0.0,1.0
2018-07-06,14.87,14.91,14.63,14.72,5792891,10.6384105180532,10.6670276277185,10.4667078600618,10.5310963568086,8097101.44422622,0.0,1.0
2018-07-09,15.21,15.21,14.88,14.95,8028437,10.8816559502078,10.8816559502078,10.6455647954695,10.6956447373837,11221869.8448804,0.0,1.0
2018-07-10,14.98,15.28,14.88,15.21,8542875,10.7171075696326,10.9317358921219,10.6455647954695,10.8816559502078,11940933.3785746,0.0,1.0
2018-07-11,14.83,15.04,14.81,14.94,8612607,10.609793408388,10.7600332341305,10.5954848535554,10.6884904599674,12038402.3414652,0.0,1.0
2018-07-12,14.75,14.94,14.61,14.91,7513548,10.5525591890575,10.6884904599674,10.4523993052292,10.6670276277185,10502175.9190813,0.0,1.0
2018-07-13,14.65,14.76,14.5,14.74,9413413,10.4810164148944,10.5597134664738,10.3737022536498,10.5454049116412,13157741.0998063,0.0,1.0
2018-07-16,14.9,14.94,14.68,14.7,6779631,10.6598733503022,10.6884904599674,10.5024792471433,10.516787801976,9476332.27716877,0.0,1.0
2018-07-17,14.92,15.04,14.85,14.93,5890160,10.6741819051348,10.7600332341305,10.6241019632206,10.6813361825511,8233060.66741517,0.0,1.0
2018-07-18,15.05,15.11,14.92,15.02,8219871,10.7671875115468,10.8101131760447,10.6741819051348,10.7457246792979,11489449.6280792,0.0,1.0
2018-07-19,15.0,15.05,14.85,15.02,11358272,10.7314161244653,10.7671875115468,10.6241019632206,10.7457246792979,15876197.3279169,0.0,1.0
2018-07-20,15.1,15.14,14.9,14.98,10315530,10.8029588986284,10.8315760082936,10.6598733503022,10.7171075696326,14418688.8482725,0.0,1.0
2018-07-23,15.37,15.4,15.1,15.12,9975483,10.9961243888687,11.0175872211177,10.8029588986284,10.817267453461,13943382.9854824,0.0,1.0
2018-07-24,15.29,15.42,15.15,15.38,9887741,10.9388901695383,11.0318957759503,10.8387302857099,11.0032786662851,13820740.2713488,0.0,1.0
2018-07-25,15.1,15.31,14.96,15.03,12690292,10.8029588986284,10.9531987243709,10.7027990148,10.7528789567142,17738048.5289386,0.0,1.0
2018-07-26,15.31,15.4,15.14,15.17,11046602,10.9531987243709,11.0175872211177,10.8315760082936,10.8530388405425,15440555.8481925,0.0,1.0
2018-07-27,15.51,15.55,15.33,15.36,8294369,11.0962842726971,11.1249013823623,10.9675072792035,10.9889701114524,11593580.3399106,0.0,1.0
2018-07-30,15.49,15.72,15.48,15.54,8038457,11.0819757178645,11.2465240984396,11.0748214404482,11.117747104946,11235875.4521792,0.0,1.0
2018-07-31,15.44,15.65,15.35,15.58,7668395,11.0462043307829,11.1964441565254,10.9818158340361,11.1463642146113,10718615.6669264,0.0,1.0
2018-08-01,15.49,15.61,15.39,15.55,8153548,11.0819757178645,11.1678270468602,11.0104329437014,11.1249013823623,11396745.6467535,0.0,1.0
2018-08-02,15.72,15.72,15.36,15.44,7707150,11.2465240984396,11.2465240984396,10.9889701114524,11.0462043307829,10772786.0572325,0.0,1.0
2018-08-03,15.73,15.81,15.65,15.73,7706245,11.2536783758559,11.3109125951864,11.1964441565254,11.2536783758559,10771521.079727,0.0,1.0
2018-08-06,15.79,15.82,15.63,15.73,6802881,11.2966040403538,11.3180668726027,11.1821356016928,11.2536783758559,9508830.31805687,0.0,1.0
2018-08-07,15.87,15.97,15.78,15.79,7747758,11.3538382596843,11.4253810338474,11.2894497629375,11.2966040403538,10829546.5064533,0.0,1.0
2018-08-08,16.08,16.13,15.85,15.9,9731695,11.5040780854268,11.5398494725083,11.3395297048516,11.3753010919332,13602624.6030296,0.0,1.0
2018-08-09,15.93,16.21,15.9,16.07,8002279,11.3967639241821,11.5970836918388,11.3753010919332,11.4969238080105,11185307.1027922,0.0,1.0
2018-08-10,15.84,15.9,15.66,15.72,8476078,11.3323754274353,11.3753010919332,11.2035984339417,11.2465240984396,11847566.8565443,0.0,1.0
2018-08-13,15.71,15.96,15.7,15.85,7755442,11.2393698210233,11.418226756431,11.232215543607,11.3395297048516,10840286.9342462,0.0,1.0
2018-08-14,15.93,16.025,15.74,15.74,10087517,11.3967639241821,11.4647295596371,11.2608326532722,11.2608326532722,14099980.2118418,0.0,1.0
2018-08-15,15.91,16.02,15.78,15.85,9723613,11.3824553693495,11.4611524209289,11.2894497629375,11.3395297048516,13591327.8646873,0.0,1.0
2018-08-16,16.0,16.11,15.93,15.96,9380164,11.4468438660963,11.5255409176757,11.3967639241821,11.418226756431,13111266.8046884,0.0,1.0
2018-08-17,16.1,16.14,15.99,16.0,6581762,11.5183866402594,11.5470037499246,11.43968958868,11.4468438660963,9199757.87491134,0.0,1.0
2018-08-20,16.11,16.18,16.01,16.1,5712007,11.5255409176757,11.5756208595899,11.4539981435126,11.5183866402594,7984044.60383082,0.0,1.0
2018-08-21,16.21,16.33,16.12,16.13,7570009,11.5970836918388,11.6829350208345,11.532695195092,11.5398494725083,10581095.1400096,0.0,1.0
2018-08-22,16.21,16.31,16.06,16.06,6035793,11.5970836918388,11.6686264660019,11.4897695305941,11.4897695305941,8436621.40671219,0.0,1.0
2018-08-23,16.18,16.24,16.07,16.21,9927880,11.5756208595899,11.6185465240877,11.4969238080105,11.5970836918388,13876845.1686911,0.0,1.0
2018-08-24,16.21,16.25,16.11,16.25,9928370,11.5970836918388,11.625700801504,11.5255409176757,11.625700801504,13877530.0736389,0.0,1.0
2018-08-27,16.27,16.39,16.22,16.27,4708807,11.6400093563367,11.7258606853324,11.6042379692551,11.6400093563367,6581806.55570462,0.0,1.0
2018-08-28,16.27,16.32,16.17,16.32,8260800,11.6400093563367,11.6757807434182,11.5684665821736,11.6757807434182,11546658.7599289,0.0,1.0
2018-08-29,16.31,16.38,16.13,16.26,7239900,11.6686264660019,11.7187064079161,11.5398494725083,11.6328550789203,10119680.2677719,0.0,1.0
2018-08-30,16.26,16.35,16.22,16.33,11956764,11.6328550789203,11.6972435756671,11.6042379692551,11.6829350208345,16712748.6176889,0.0,1.0
2018-08-31,16.21,16.29,16.16,16.2,7635430,11.5970836918388,11.6543179111693,11.5613123047572,11.5899294144225,10672538.3371253,0.0,1.0
2018-09-04,16.4,16.43,16.15,16.18,9519954,11.7330149627487,11.7544777949976,11.5541580273409,11.5756208595899,13306660.4019249,0.0,1.0
2018-09-05,16.4,16.5,16.33,16.39,8820829,11.7330149627487,11.8045577369118,11.6829350208345,11.7258606853324,12329447.8068329,0.0,1.0
2018-09-06,16.34,16.52,16.34,16.42,10321371,11.6900892982508,11.8188662917444,11.6900892982508,11.7473235175813,14426853.1948028,0.0,1.0
2018-09-07,16.25,16.45,16.19,16.43,9637876,11.625700801504,11.7687863498302,11.5827751370062,11.7544777949976,13471487.6697789,0.0,1.0
2018-09-10,16.14,16.33,16.11,16.3,8170263,11.5470037499246,11.6829350208345,11.5255409176757,11.6614721885856,11420109.292063,0.0,1.0
2018-09-11,16.25,16.38,16.09,16.13,6741194,11.625700801504,11.7187064079161,11.5112323628431,11.5398494725083,9422606.37619613,0.0,1.0
2018-09-12,15.87,16.29,15.84,16.26,12361886,11.3538382596843,11.6543179111693,11.3323754274353,11.6328550789203,17279014.0508356,0.0,1.0
2018-09-13,15.77,16.0,15.62,15.93,14794206,11.2822954855211,11.4468438660963,11.1749813242765,11.3967639241821,20678826.300854,0.0,1.0
2018-09-14,15.66,15.75,15.6,15.61,15644010,11.3037583177701,11.3687224460331,11.260448898928,11.2676671354017,21672897.6074153,0.14,1.0
2018-09-17,15.65,15.73,15.53,15.72,14861947,11.2965400812964,11.3542859730858,11.2099212436123,11.3470677366121,20589443.2167861,0.0,1.0
2018-09-18,15.49,15.69,15.48,15.65,10617596,11.1810482977177,11.3254130271911,11.173830061244,11.2965400812964,14709404.4905943,0.0,1.0
2018-09-19,15.72,15.83,15.51,15.53,10230307,11.3470677366121,11.4264683378225,11.195484770665,11.2099212436123,14172862.0796985,0.0,1.0
2018-09-20,15.98,16.03,15.78,15.78,9069915,11.5347418849276,11.5708330672959,11.3903771554541,11.3903771554541,12565278.2824199,0.0,1.0
2018-09-21,15.95,16.06,15.92,16.04,11435875,11.5130871755066,11.592487776717,11.4914324660855,11.5780513037696,15843031.8010663,0.0,1.0
2018-09-24,15.77,15.99,15.74,15.95,8140726,11.3831589189805,11.5419601214012,11.3615042095595,11.5130871755066,11277998.4829991,0.0,1.0
2018-09-25,15.67,15.85,15.65,15.84,7614778,11.3109765542438,11.4409048107698,11.2965400812964,11.4336865742962,10549360.6752487,0.0,1.0
2018-09-26,15.32,15.71,15.28,15.69,8455912,11.0583382776652,11.3398495001384,11.0294653317706,11.3254130271911,11714650.8442091,0.0,1.0
2018-09-27,15.07,15.36,15.0,15.32,23660689,10.8778823658234,11.0872112235599,10.8273547105077,11.0583382776652,32779043.8652174,0.0,1.0
2018-09-28,14.92,15.08,14.85,15.01,14197703,10.7696088187184,10.8851006022971,10.7190811634027,10.8345729469814,19669212.9050986,0.0,1.0
2018-10-01,14.93,15.09,14.87,15.06,14785092,10.776827055192,10.8923188387708,10.73351763635,10.8706641293498,20482969.8416337,0.0,1.0
2018-10-02,14.86,15.04,14.75,14.94,11464521,10.7262993998763,10.8562276564024,10.6468987986659,10.7840452916657,15882717.3947769,0.0,1.0
2018-10-03,15.27,15.33,14.91,14.93,16285158,11.0222470952969,11.0655565141389,10.7623905822447,10.776827055192,22561131.1840493,0.0,1.0
2018-10-04,15.41,15.6,15.27,15.27,17688929,11.1233024059283,11.260448898928,11.0222470952969,11.0222470952969,24505887.3653135,0.0,1.0
2018-10-05,15.35,15.56,15.25,15.48,13938720,11.0799929870863,11.2315759530334,11.0078106223495,11.173830061244,19310423.0525569,0.0,1.0
2018-10-08,15.56,15.6,15.26,15.3,8760965,11.2315759530334,11.260448898928,11.0150288588232,11.0439018047179,12137265.1505048,0.0,1.0
2018-10-09,15.44,15.62,15.4,15.49,9983407,11.1449571153493,11.2748853718754,11.1160841694546,11.1810482977177,13830811.7729504,0.0,1.0
2018-10-10,15.15,15.67,15.14,15.5,15092880,10.9356282576128,11.3109765542438,10.9284100211391,11.1882665341913,20909373.1620605,0.0,1.0
2018-10-11,14.7,15.25,14.7,15.11,18650226,10.6108076162976,11.0078106223495,10.6108076162976,10.9067553117181,25837648.9437909,0.0,1.0
2018-10-12,14.37,14.95,14.06,14.94,16977261,10.3726058126664,10.7912635281394,10.1488404819826,10.7840452916657,23519956.7954358,0.0,1.0
2018-10-15,14.23,14.46,14.23,14.37,10685169,10.271550502035,10.4375699409295,10.271550502035,10.3726058126664,14803018.7691601,0.0,1.0
2018-10-16,14.28,14.31,13.99,14.3,11199650,10.3076416844034,10.3292963938244,10.0983128266669,10.3220781573507,15515770.4251588,0.0,1.0
2018-10-17,14.39,14.54,14.12,14.24,7782017,10.3870422856138,10.4953158327188,10.1921499008246,10.2787687385087,10781050.2307378,0.0,1.0
2018-10-18,14.21,14.51,14.15,14.38,13882053,10.2571140290877,10.4736611232978,10.2138046102456,10.3798240491401,19231917.7275974,0.0,1.0
2018-10-19,14.2,14.44,14.06,14.16,12320170,10.249895792614,10.4231334679821,10.1488404819826,10.2210228467193,17068116.3535404,0.0,1.0
2018-10-22,13.66,14.37,13.63,14.29,18800287,9.86011102303572,10.3726058126664,9.8384563136147,10.314859920877,26045540.4427011,0.0,1.0
2018-10-23,13.83,13.99,13.21,13.3,19862550,9.98282104308814,10.0983128266669,9.53529038172048,9.60025450998353,27517178.2920215,0.0,1.0
2018-10-24,13.16,13.79,13.13,13.79,12298420,9.49919919935212,9.95394809719345,9.47754448993111,9.95394809719345,17037984.339884,0.0,1.0
2018-10-25,13.59,13.72,13.19,13.28,17823257,9.80958336772001,9.90342044187775,9.52085390877314,9.58581803703619,24691982.6816557,0.0,1.0
2018-10-26,13.61,13.79,13.37,13.41,20689444,9.82401984066735,9.95394809719345,9.65078216529923,9.67965511119392,28662740.6506614,0.0,1.0
2018-10-29,13.88,14.1,13.74,13.82,12044818,10.0189122254565,10.1777134278773,9.91785691482509,9.97560280661446,16686649.2167899,0.0,1.0
2018-10-30,14.08,14.1,13.68,13.95,19465520,10.1632769549299,10.1777134278773,9.87454749598306,10.0694398807722,26967140.8951475,0.0,1.0
2018-10-31,14.33,14.58,14.17,14.23,12340985,10.3437328667717,10.5241887786135,10.228241083193,10.271550502035,17096953.0369546,0.0,1.0
2018-11-01,14.38,14.49,14.27,14.41,10615702,10.3798240491401,10.4592246503505,10.3004234479297,10.4014787585611,14706780.5809913,0.0,1.0
2018-11-02,14.29,14.54,14.07,14.33,16853631,10.314859920877,10.4953158327188,10.1560587184563,10.3437328667717,23348682.2736729,0.0,1.0
2018-11-05,14.37,14.46,14.23,14.3,10862681,10.3726058126664,10.4375699409295,10.271550502035,10.3220781573507,15048940.3327546,0.0,1.0
2018-11-06,14.59,14.79,14.32,14.37,11332856,10.5314070150872,10.6757717445606,10.3365146302981,10.3726058126664,15700311.3452102,0.0,1.0
2018-11-07,14.66,14.78,14.38,14.64,11174915,10.5819346704029,10.668553508087,10.3798240491401,10.5674981974556,15481503.0523868,0.0,1.0
2018-11-08,14.73,14.86,14.56,14.6,9805949,10.6324623257186,10.7262993998763,10.5097523056662,10.5386252515609,13584965.0198726,0.0,1.0
2018-11-09,14.67,14.84,14.55,14.7,11361152,10.5891529068766,10.711862926929,10.5025340691925,10.6108076162976,15739512.0559422,0.0,1.0
2018-11-12,14.57,14.75,14.55,14.63,7758187,10.5169705421399,10.6468987986659,10.5025340691925,10.5602799609819,10748036.6268099,0.0,1.0
2018-11-13,14.63,14.78,14.52,14.54,11095210,10.5602799609819,10.668553508087,10.4808793597715,10.4953158327188,15371081.3444104,0.0,1.0
2018-11-14,14.46,14.75,14.14,14.74,14181014,10.4375699409295,10.6468987986659,10.206586373772,10.6396805621923,19646092.2993096,0.0,1.0
2018-11-15,14.78,14.79,14.16,14.36,18019420,10.668553508087,10.6757717445606,10.2210228467193,10.3653875761927,24963742.9664779,0.0,1.0
2018-11-16,14.79,14.94,14.6,14.68,17297555,10.6757717445606,10.7840452916657,10.5386252515609,10.5963711433502,23963685.6773702,0.0,1.0
2018-11-19,14.84,14.97,14.63,14.82,11997275,10.711862926929,10.8057000010867,10.5602799609819,10.6974264539816,16620784.0983867,0.0,1.0
2018-11-20,14.57,14.79,14.48,14.73,12023287,10.5169705421399,10.6757717445606,10.4520064138768,10.6324623257186,16656820.6013398,0.0,1.0
2018-11-21,14.42,14.74,14.38,14.61,11393663,10.4086969950348,10.6396805621923,10.3798240491401,10.5458434880345,15784552.1431139,0.0,1.0
2018-11-23,14.47,14.58,14.2701,14.35,4301886,10.4447881774031,10.5241887786135,10.3004956302944,10.3581693397191,5959746.56093762,0.0,1.0
2018-11-26,14.75,14.87,14.63,14.63,7929817,10.6468987986659,10.73351763635,10.5602799609819,10.5602799609819,10985809.3856078,0.0,1.0
2018-11-27,14.63,14.83,14.56,14.73,9994893,10.5602799609819,10.7046446904553,10.5097523056662,10.6324623257186,13846724.2469208,0.0,1.0
2018-11-28,14.68,14.77,14.45,14.68,10107713,10.5963711433502,10.6613352716133,10.4303517044558,10.5963711433502,14003022.8115516,0.0,1.0
2018-11-29,14.5,14.65,14.38,14.48,8405677,10.4664428868241,10.5747164339292,10.3798240491401,10.4520064138768,11645056.2830123,0.0,1.0
2018-11-30,14.59,14.65,14.44,14.44,12610082,10.5314070150872,10.5747164339292,10.4231334679821,10.4231334679821,17469754.6221915,0.0,1.0
2018-12-03,14.48,14.85,14.38,14.81,14555598,10.4520064138768,10.7190811634027,10.3798240491401,10.690208217508,20165033.4580903,0.0,1.0
2018-12-04,13.68,14.45,13.6,14.41,17272711,9.87454749598306,10.4303517044558,9.81680160419368,10.4014787585611,23929267.2981848,0.0,1.0
2018-12-06,13.63,13.68,13.16,13.47,24255731,9.8384563136147,9.87454749598306,9.49919919935212,9.72296453003595,33603403.1144195,0.0,1.0
2018-12-07,13.42,13.78,13.37,13.59,18071323,9.68687334766759,9.94672986071978,9.65078216529923,9.80958336772001,25035648.3414118,0.0,1.0
2018-12-10,13.02,13.39,12.84,13.37,10966708,9.39814388872072,9.66521863824658,9.26821563219463,9.65078216529923,15193057.2515885,0.0,1.0
2018-12-11,12.76,13.25,12.69,13.18,12091756,9.21046974040525,9.56416332761517,9.15994208508955,9.51363567229947,16751676.1803303,0.0,1.0
2018-12-12,12.72,13.04,12.66,12.94,16674315,9.18159679451056,9.41258036166806,9.13828737566853,9.34039799693134,23100261.4846698,0.0,1.0
2018-12-13,12.41,12.81,12.34,12.77,13859870,8.95783146382674,9.24656092277361,8.90730380851103,9.21768797687892,19201185.8444278,0.0,1.0
2018-12-14,12.17,12.52,12.15,12.33,13371079,8.78459378845861,9.03723206503713,8.77015731551127,8.90008557203736,18524024.5990421,0.0,1.0
2018-12-17,11.9,12.15,11.87,11.99,15167417,8.69075671430088,8.87333563687022,8.66884724359256,8.75648512642584,20768302.2587659,0.14,1.0
2018-12-18,11.76,12.07,11.69,11.97,14139730,8.58851251766204,8.81491038164803,8.53739041934263,8.7418788126203,19361120.3870336,0.0,1.0
2018-12-19,11.5,11.98,11.44,11.77,19903315,8.39863043818992,8.74918196952307,8.35481149677328,8.59581567456482,27253029.4295614,0.0,1.0
2018-12-20,11.59,11.74,11.41,11.43,18954963,8.46435885031489,8.5739062038565,8.33290202606496,8.34750833987051,25954478.6622353,0.0,1.0
2018-12-21,11.59,11.77,11.48,11.53,43622276,8.46435885031489,8.59581567456482,8.38402412438438,8.42053990889825,59730711.774016,0.0,1.0
2018-12-24,11.29,11.6,11.2,11.47,10457049,8.24526414323167,8.47166200721766,8.17953573110671,8.3767209674816,14318532.5732606,0.0,1.0
2018-12-26,11.79,11.8,11.12,11.33,12572405,8.61042198837037,8.61772514527314,8.12111047588452,8.27447677084277,17215027.9220002,0.0,1.0
2018-12-27,11.81,11.81,11.41,11.6,13689640,8.62502830217591,8.62502830217591,8.33290202606496,8.47166200721766,18744825.2615256,0.0,1.0
2018-12-28,11.89,12.035,11.75,11.89,12181221,8.6834535573981,8.78934933248832,8.58120936075927,8.6834535573981,16679391.0663119,0.0,1.0
2018-12-31,11.92,12.08,11.72,11.91,12627940,8.70536302810643,8.82221353855081,8.55929989005095,8.69805987120365,17291070.3797199,0.0,1.0
2019-01-02,12.14,12.16,11.72,11.78,10385799,8.86603247996745,8.880638793773,8.55929989005095,8.60311883146759,14220972.0238317,0.0,1.0
2019-01-03,12.04,12.27,12.0,12.06,8967096,8.79300091093971,8.96097351970351,8.76378828332862,8.80760722474526,12278383.3339171,0.0,1.0
2019-01-04,12.38,12.4,12.2,12.27,11130002,9.04130824563402,9.05591455943957,8.90985142138409,8.96097351970351,15239987.5124861,0.0,1.0
2019-01-07,12.43,12.6,12.21,12.31,9592830,9.07782403014789,9.20197769749505,8.91715457828687,8.99018614731461,13135182.6719709,0.0,1.0
2019-01-08,12.55,12.59,12.29,12.56,10149133,9.16546191298118,9.19467454059227,8.97557983350906,9.17276506988395,13896912.1643069,0.0,1.0
2019-01-09,12.65,12.7,12.46,12.56,7867297,9.23849348200892,9.27500926652279,9.09973350085621,9.17276506988395,10772460.6012667,0.0,1.0
2019-01-10,12.56,12.67,12.43,12.61,8618537,9.17276506988395,9.25309979581446,9.07782403014789,9.20928085439782,11801111.6490275,0.0,1.0
2019-01-11,12.63,12.73,12.42,12.53,8150565,9.22388716820337,9.29691873723111,9.07052087324512,9.15085559917563,11160331.2218368,0.0,1.0
2019-01-14,12.83,12.86,12.51,12.55,11404967,9.36995030625885,9.39185977696717,9.13624928537008,9.16546191298118,15616489.0770294,0.0,1.0
2019-01-15,12.88,12.89,12.61,12.8,9649156,9.40646609077272,9.41376924767549,9.20928085439782,9.34804083555053,13212308.2229482,0.0,1.0
2019-01-16,13.27,13.32,12.91,13.06,8597711,9.69128920998089,9.72780499449476,9.42837556148104,9.53792291502264,11772595.213906,0.0,1.0
2019-01-17,13.36,13.44,13.09,13.21,9049551,9.75701762210586,9.81544287732805,9.55983238573097,9.64747026856425,12391286.5634351,0.0,1.0
2019-01-18,13.59,13.63,13.24,13.44,14025781,9.92499023086966,9.95420285848075,9.66937973927257,9.81544287732805,19205093.3407617,0.0,1.0
2019-01-22,13.52,13.63,13.45,13.51,14975032,9.87386813255024,9.95420285848075,9.82274603423082,9.86656497564747,20504875.0825992,0.0,1.0
2019-01-23,13.56,13.69,13.4,13.64,17047527,9.90308076016134,9.9980217998974,9.78623024971696,9.96150601538353,23342682.112615,0.0,1.0
2019-01-24,13.45,13.63,13.23,13.42,17733551,9.82274603423082,9.95420285848075,9.6620765823698,9.8008365635225,24282034.7913716,0.0,1.0
2019-01-25,13.55,13.72,13.45,13.56,12726114,9.89577760325856,10.0199312706057,9.82274603423082,9.90308076016134,17425497.1780306,0.0,1.0
2019-01-28,13.57,13.62,13.36,13.41,12595306,9.91038391706411,9.94689970157798,9.75701762210586,9.79353340661973,17246385.5941752,0.0,1.0
2019-01-29,13.56,13.72,13.48,13.56,8231525,9.90308076016134,10.0199312706057,9.84465550493915,9.90308076016134,11271187.3914054,0.0,1.0
2019-01-30,13.49,13.62,13.47,13.58,7524193,9.85195866184192,9.94689970157798,9.83735234803637,9.91768707396688,10302658.2889684,0.0,1.0
2019-01-31,13.24,13.46,13.08,13.41,17579000,9.66937973927257,9.8300491911336,9.55252922882819,9.79353340661973,24070412.6092693,0.0,1.0
2019-02-01,13.32,13.41,13.24,13.33,10660191,9.72780499449476,9.79353340661973,9.66937973927257,9.73510815139754,14596688.996167,0.0,1.0
2019-02-04,13.41,13.43,13.19,13.31,8219043,9.79353340661973,9.80813972042528,9.6328639547587,9.72050183759199,11254096.1524163,0.0,1.0
2019-02-05,13.3,13.44,13.21,13.41,7927332,9.71319868068922,9.81544287732805,9.64747026856425,9.79353340661973,10854664.7778977,0.0,1.0
2019-02-06,13.38,13.39,13.21,13.25,9236267,9.77162393591141,9.77892709281418,9.64747026856425,9.67668289617535,12646951.3430444,0.0,1.0
2019-02-07,13.96,14.06,13.6,13.61,30562871,10.1952070362723,10.2682386053,9.93229338777243,9.93959654467521,41848848.9387264,0.0,1.0
2019-02-08,13.62,13.92,13.53,13.87,10787820,9.94689970157798,10.1659944086612,9.88117128945301,10.1294786241473,14771447.6679292,0.0,1.0
2019-02-11,13.73,13.82,13.64,13.67,13725884,10.0272344275085,10.0929628396335,9.96150601538353,9.98341548609185,18794453.114908,0.0,1.0
2019-02-12,13.86,14.05,13.81,13.86,12941329,10.1221754672446,10.2609354483973,10.0856596827307,10.1221754672446,17720184.8081405,0.0,1.0
2019-02-13,13.89,14.01,13.86,13.92,8677461,10.1440849379529,10.2317228207862,10.1221754672446,10.1659944086612,11881794.5657229,0.0,1.0
2019-02-14,13.69,13.8,13.57,13.73,8564274,9.9980217998974,10.0783565258279,9.91038391706411,10.0272344275085,11726810.9038533,0.0,1.0
2019-02-15,14.01,14.03,13.76,13.83,8384977,10.2317228207862,10.2463291345917,10.0491438982168,10.1002659965362,11481304.7448224,0.0,1.0
2019-02-19,14.12,14.17,13.845,13.92,7375778,10.3120575467167,10.3485733312305,10.1112207318904,10.1659944086612,10099437.9529194,0.0,1.0
2019-02-20,14.27,14.34,14.06,14.15,19086832,10.4216049002583,10.4727269985777,10.2682386053,10.333967017425,26135043.0424828,0.0,1.0
2019-02-21,14.2,14.32,14.14,14.28,10406675,10.3704828019389,10.4581206847721,10.3266638605222,10.4289080571611,14249556.9224966,0.0,1.0
2019-02-22,14.33,14.39,14.15,14.23,12013289,10.4654238416749,10.5092427830916,10.333967017425,10.3923922726472,16449446.6707092,0.0,1.0
2019-02-25,14.4,14.61,14.39,14.43,14219089,10.5165459399943,10.6699122349526,10.5092427830916,10.5384554107027,19469784.3539407,0.0,1.0
2019-02-26,14.3,14.49,14.18,14.34,11996065,10.4435143709666,10.5822743521193,10.3558764881333,10.4727269985777,16425862.3492585,0.0,1.0
2019-02-27,14.37,14.4,14.23,14.29,8495716,10.494636469286,10.5165459399943,10.3923922726472,10.4362112140638,11632936.4316043,0.0,1.0
2019-02-28,14.41,14.45,14.34,14.39,8890442,10.5238490968971,10.5530617245082,10.4727269985777,10.5092427830916,12173423.2447112,0.0,1.0
2019-03-01,14.4,14.61,14.32,14.45,12398531,10.5165459399943,10.6699122349526,10.4581206847721,10.5530617245082,16976947.3188929,0.0,1.0
2019-03-04,14.37,14.55,14.2,14.41,10686066,10.494636469286,10.6260932935359,10.3704828019389,10.5238490968971,14632118.879907,0.0,1.0
2019-03-05,14.27,14.38,14.05,14.35,10636720,10.4216049002583,10.5019396261888,10.2609354483973,10.4800301554805,14564550.8395965,0.0,1.0
2019-03-06,14.03,14.33,14.0,14.27,9191993,10.2463291345917,10.4654238416749,10.2244196638834,10.4216049002583,12586328.2445825,0.0,1.0
2019-03-07,13.69,13.95,13.65,13.95,18118232,9.9980217998974,10.1879038793695,9.9688091722863,10.1879038793695,24808767.2785976,0.0,1.0
2019-03-08,13.76,13.79,13.55,13.59,14976909,10.0491438982168,10.0710533689251,9.89577760325856,9.92499023086966,20507445.2040207,0.0,1.0
2019-03-11,13.7,13.94,13.69,13.78,21784152,10.0053249568002,10.1806007224667,9.9980217998974,10.0637502120224,29828404.7433323,0.0,1.0
2019-03-12,13.72,13.85,13.67,13.76,14741315,10.0199312706057,10.1148723103418,9.98341548609185,10.0491438982168,20184853.2028677,0.0,1.0
2019-03-13,13.92,14.0,13.74,13.78,12356071,10.1659944086612,10.2244196638834,10.0345375844113,10.0637502120224,16918808.0777875,0.0,1.0
2019-03-14,14.07,14.12,13.91,13.94,11941412,10.2755417622028,10.3120575467167,10.1586912517584,10.1806007224667,16351027.5884453,0.0,1.0
2019-03-15,13.75,14.02,13.75,13.95,50641098,10.1440849379529,10.3432778785527,10.1440849379529,10.2916352643231,68642475.0738057,0.14,1.0
2019-03-18,13.92,14.0,13.82,13.85,36484956,10.2695027153676,10.3285228459157,10.1957275521825,10.217860101138,49454253.1996225,0.0,1.0
2019-03-19,13.58,14.0,13.55,13.99,12847855,10.0186671605382,10.3285228459157,9.99653461158265,10.3211453295971,17414878.4568093,0.0,1.0
2019-03-20,12.96,13.67,12.92,13.56,17573832,9.56126114879049,10.0850648074048,9.53175108351645,10.0039121279012,23820797.1914679,0.0,1.0
2019-03-21,12.62,13.01,12.59,12.91,43579138,9.31042559396111,9.59814873038305,9.28829304500558,9.52437356719794,59070202.10942,0.0,1.0
2019-03-22,12.25,12.54,12.15,12.53,31984910,9.0374574901762,9.25140546341302,8.96368232699109,9.24402794709451,43354577.0949304,0.0,1.0
2019-03-25,12.32,12.45,12.19,12.25,16680684,9.08910010440577,9.18500781654642,8.99319239226513,9.0374574901762,22610162.1193923,0.0,1.0
2019-03-26,12.57,12.59,12.35,12.38,13635722,9.27353801236855,9.28829304500558,9.11123265336131,9.13336520231684,18482808.3209876,0.0,1.0
2019-03-27,12.61,12.68,12.48,12.54,16554905,9.3030480776426,9.35469069187218,9.20714036550195,9.25140546341302,22439672.4931147,0.0,1.0
2019-03-28,12.77,12.79,12.54,12.62,11929034,9.42108833873878,9.4358433713758,9.25140546341302,9.31042559396111,16169444.4105375,0.0,1.0
2019-03-29,12.68,12.9,12.67,12.89,12533299,9.35469069187218,9.51699605087942,9.34731317555367,9.50961853456091,16988507.3226504,0.0,1.0
2019-04-01,13.14,13.18,12.77,12.77,15140660,9.69405644252369,9.72356650779774,9.42108833873878,9.42108833873878,20522706.214841,0.0,1.0
2019-04-02,13.18,13.33,13.05,13.1,9446270,9.72356650779774,9.8342292525754,9.62765879565709,9.66454637724965,12804132.9794121,0.0,1.0
2019-04-03,13.21,13.48,13.16,13.33,11723306,9.74569905675327,9.94489199735307,9.70881147516072,9.8342292525754,15890586.3353832,0.0,1.0
2019-04-04,13.32,13.39,13.12,13.16,13264577,9.82685173625689,9.87849435048647,9.67930140988667,9.70881147516072,17979732.510679,0.0,1.0
2019-04-05,13.31,13.39,13.22,13.34,12583928,9.81947421993838,9.87849435048647,9.75307657307178,9.84160676889392,17057133.3992515,0.0,1.0
2019-04-08,13.4,13.4,13.27,13.3,11993492,9.88587186680498,9.88587186680498,9.78996415466434,9.81209670361987,16256815.2779367,0.0,1.0
2019-04-09,13.17,13.37,13.12,13.33,12937613,9.71618899147923,9.86373931784945,9.67930140988667,9.8342292525754,17536542.7081981,0.0,1.0
2019-04-10,13.3,13.31,13.0,13.23,11536296,9.81209670361987,9.81947421993838,9.59077121406454,9.76045408939029,15637099.9425022,0.0,1.0
2019-04-11,13.35,13.5,13.27,13.4,8451221,9.84898428521243,9.95964702999009,9.78996415466434,9.88587186680498,11455374.1871024,0.0,1.0
2019-04-12,13.69,13.81,13.46,13.54,14201703,10.0998198400418,10.1883500358639,9.93013696471605,9.98915709526414,19249978.4302286,0.0,1.0
2019-04-15,13.46,13.72,13.44,13.7,8636745,9.93013696471605,10.1219523889973,9.91538193207903,10.1071973563603,11706846.3519752,0.0,1.0
2019-04-16,13.66,13.72,13.29,13.49,15827499,10.0776872910863,10.1219523889973,9.80471918730136,9.95226951367158,21453695.6838532,0.0,1.0
2019-04-17,13.83,13.83,13.58,13.7,9547337,10.203105068501,10.203105068501,10.0186671605382,10.1071973563603,12941126.2378972,0.0,1.0
2019-04-18,13.61,13.82,13.6,13.82,13804819,10.0407997094937,10.1957275521825,10.0334221931752,10.1957275521825,18712014.1847221,0.0,1.0
2019-04-22,13.64,13.71,13.52,13.62,7472352,10.0629322584493,10.1145748726788,9.97440206262712,10.0481772258122,10128546.8949094,0.0,1.0
2019-04-23,13.79,13.81,13.49,13.67,9995681,10.1735950032269,10.1883500358639,9.95226951367158,10.0850648074048,13548842.9553446,0.0,1.0
2019-04-24,13.74,13.78,13.53,13.75,8957644,10.1367074216344,10.1662174869084,9.98177957894563,10.1440849379529,12141815.2305865,0.0,1.0
2019-04-25,13.68,13.96,13.21,13.54,17189059,10.0924423237233,10.2990127806416,9.74569905675327,9.98915709526414,23299249.0397755,0.0,1.0
2019-04-26,13.74,13.87,13.59,13.68,11406255,10.1367074216344,10.232615133775,10.0260446768567,10.0924423237233,15460833.3042655,0.0,1.0
2019-04-29,13.93,14.06,13.72,13.77,12201543,10.2768802316861,10.3727879438267,10.1219523889973,10.1588399705899,16538822.1092574,0.0,1.0
2019-04-30,13.92,14.03,13.8,13.99,11065447,10.2695027153676,10.3506553948712,10.1809725195454,10.3211453295971,14998878.3789407,0.0,1.0
2019-05-01,13.77,14.03,13.59,13.88,12682611,10.1588399705899,10.3506553948712,10.0260446768567,10.2399926500935,17190895.2179172,0.0,1.0
2019-05-02,13.94,13.99,13.77,13.79,8125677,10.2842577480046,10.3211453295971,10.1588399705899,10.1735950032269,11014109.1516281,0.0,1.0
2019-05-03,14.09,14.11,13.94,13.96,8329884,10.3949204927823,10.4096755254193,10.2842577480046,10.2990127806416,11290905.5573339,0.0,1.0
2019-05-06,13.96,14.06,13.8,13.87,5941864,10.2990127806416,10.3727879438267,10.1809725195454,10.232615133775,8054016.74963574,0.0,1.0
2019-05-07,13.65,13.85,13.56,13.78,11266611,10.0703097747678,10.217860101138,10.0039121279012,10.1662174869084,15271550.0902797,0.0,1.0
2019-05-08,13.54,13.72,13.51,13.63,8576185,9.98915709526414,10.1219523889973,9.96702454630861,10.0555547421307,11624759.1055559,0.0,1.0
2019-05-09,13.58,13.65,13.28,13.4,8824080,10.0186671605382,10.0703097747678,9.79734167098285,9.88587186680498,11960773.2725161,0.0,1.0
2019-05-10,13.66,13.69,13.4,13.53,7429905,10.0776872910863,10.0998198400418,9.88587186680498,9.98177957894563,10071011.2715811,0.0,1.0
2019-05-13,13.06,13.47,13.02,13.41,11687714,9.6350363119756,9.93751448103456,9.60552624670156,9.89324938312349,15842342.4570054,0.0,1.0
2019-05-14,13.26,13.35,13.06,13.08,8338098,9.78258663834583,9.84898428521243,9.6350363119756,9.64979134461263,11302039.3856379,0.0,1.0
2019-05-15,12.97,13.12,12.86,13.08,13571909,9.568638665109,9.67930140988667,9.48748598560538,9.64979134461263,18396311.7315597,0.0,1.0
2019-05-16,13.17,13.23,13.02,13.07,8697984,9.71618899147923,9.76045408939029,9.60552624670156,9.64241382829411,11789853.9623363,0.0,1.0
2019-05-17,13.22,13.41,13.03,13.04,14109472,9.75307657307178,9.89324938312349,9.61290376302007,9.62028127933858,19124962.1022151,0.0,1.0
2019-05-20,13.32,13.41,13.15,13.15,10814123,9.82685173625689,9.89324938312349,9.7014339588422,9.7014339588422,14658216.3063007,0.0,1.0
2019-05-21,13.45,13.52,13.36,13.41,9028495,9.92275944839754,9.97440206262712,9.85636180153094,9.89324938312349,12237851.6159243,0.0,1.0
2019-05-22,13.33,13.41,13.26,13.37,8565209,9.8342292525754,9.89324938312349,9.78258663834583,9.86373931784945,11609881.4698773,0.0,1.0
2019-05-23,13.06,13.22,12.96,13.2,9244500,9.6350363119756,9.75307657307178,9.56126114879049,9.73832154043476,12530639.853421,0.0,1.0
2019-05-24,13.21,13.25,13.1,13.13,7099152,9.74569905675327,9.77520912202731,9.66454637724965,9.68667892620518,9622685.59432024,0.0,1.0
2019-05-28,13.08,13.28,13.06,13.16,14139405,9.64979134461263,9.79734167098285,9.6350363119756,9.70881147516072,19165535.3774309,0.0,1.0
2019-05-29,13.11,13.15,12.86,12.94,15448870,9.67192389356816,9.7014339588422,9.48748598560538,9.54650611615347,20940475.5381384,0.0,1.0
2019-05-30,12.94,13.28,12.85,13.11,13694491,9.54650611615347,9.79734167098285,9.48010846928687,9.67192389356816,18562467.9211331,0.0,1.0
2019-05-31,12.65,12.82,12.63,12.81,8581327,9.33255814291664,9.45797592033133,9.31780311027962,9.45059840401282,11631728.9308711,0.0,1.0
2019-06-03,12.83,12.92,12.58,12.6,8563898,9.46535343664985,9.53175108351645,9.28091552868707,9.29567056132409,11608104.4490705,0.0,1.0
2019-06-04,13.37,13.41,12.99,13.01,8095166,9.86373931784945,9.89324938312349,9.58339369774603,9.59814873038305,10972752.4149125,0.0,1.0
2019-06-05,13.41,13.47,13.16,13.37,8449528,9.89324938312349,9.93751448103456,9.70881147516072,9.86373931784945,11453079.3768616,0.0,1.0
2019-06-06,13.37,13.47,13.25,13.4,7441290,9.86373931784945,9.93751448103456,9.77520912202731,9.88587186680498,10086443.2943765,0.0,1.0
2019-06-07,13.26,13.42,13.24,13.36,8156646,9.78258663834583,9.90062689944201,9.76783160570881,9.85636180153094,11056086.6934769,0.0,1.0
2019-06-10,13.43,13.6299,13.37,13.41,8007376,9.90800441576052,10.0554809669676,9.86373931784945,9.89324938312349,10853755.7279384,0.0,1.0
2019-06-11,13.54,13.78,13.47,13.57,7662304,9.98915709526414,10.1662174869084,9.93751448103456,10.0112896442197,10386021.0797152,0.0,1.0
2019-06-12,13.41,13.64,13.38,13.55,5527163,9.89324938312349,10.0629322584493,9.87111683416796,9.99653461158265,7491902.10007616,0.0,1.0
2019-06-13,13.43,13.59,13.36,13.47,6424370,9.90800441576052,10.0260446768567,9.85636180153094,9.93751448103456,8708039.02375707,0.0,1.0
2019-06-14,13.36,13.41,13.1,13.31,6982868,9.9596470299901,9.99692115809635,9.76582156383759,9.92237290188385,9366909.91147432,0.14,1.0
2019-06-17,13.13,13.47,13.1,13.39,7905398,9.78818604070134,10.0416501118238,9.76582156383759,9.98201150685385,10604403.6462309,0.0,1.0
2019-06-18,13.37,13.43,13.08,13.14,9425455,9.96710185561134,10.0118308093388,9.75091191259509,9.79564086632259,12643427.8665521,0.0,1.0
2019-06-19,13.22,13.68,13.19,13.44,10491085,9.8552794712926,10.1982014498701,9.83291499442884,10.0192856349601,14072877.801588,0.0,1.0
2019-06-20,13.26,13.35,12.91,13.29,10208042,9.88509877377759,9.95219220436885,9.62417987703384,9.90746325064134,13693200.24187,0.0,1.0
2019-06-21,13.33,13.47,13.21,13.22,12814430,9.93728255312635,10.0416501118238,9.84782464567134,9.8552794712926,17189442.9877371,0.0,1.0
2019-06-24,13.39,13.53,13.19,13.3,9434325,9.98201150685385,10.0863790655513,9.83291499442884,9.9149180762626,12655326.1998609,0.0,1.0
2019-06-25,13.41,13.47,13.12,13.38,12249402,9.99692115809635,10.0416501118238,9.78073121508009,9.9745566812326,16431507.0832548,0.0,1.0
2019-06-26,13.45,13.69,13.41,13.51,14239987,10.0267404605813,10.2056562754913,9.99692115809635,10.0714694143088,19101703.6795721,0.0,1.0
2019-06-27,13.65,13.76,13.48,13.52,10397796,10.1758369730063,10.2578400548401,10.0491049374451,10.0789242399301,13947738.7242446,0.0,1.0
2019-06-28,13.82,14.0,13.56,13.82,14348577,10.3025690085676,10.4367558697501,10.1087435424151,10.3025690085676,19247367.7172263,0.0,1.0
2019-07-01,13.82,14.06,13.74,14.0,10917469,10.3025690085676,10.4814848234776,10.2429304035976,10.4367558697501,14644834.8421184,0.0,1.0
2019-07-02,13.62,13.85,13.52,13.8,6952891,10.1534724961426,10.3249334854313,10.0789242399301,10.2876593573251,9326698.37397765,0.0,1.0
2019-07-03,13.83,13.84,13.62,13.69,4493252,10.3100238341888,10.3174786598101,10.1534724961426,10.2056562754913,6027306.64442633,0.0,1.0
2019-07-05,13.92,14.16,13.84,13.95,7398341,10.3771172647801,10.5560330796901,10.3174786598101,10.3994817416439,9924230.79476324,0.0,1.0
2019-07-08,13.73,13.9,13.66,13.8,10361140,10.2354755779763,10.3622076135376,10.1832917986276,10.2876593573251,13898567.8893219,0.0,1.0
2019-07-09,13.85,13.89,13.6,13.64,6480633,10.3249334854313,10.3547527879164,10.1385628449001,10.1683821473851,8693205.35349198,0.0,1.0
2019-07-10,13.72,13.87,13.64,13.86,5578009,10.2280207523551,10.3398431366738,10.1683821473851,10.3323883110526,7482413.78591045,0.0,1.0
2019-07-11,13.86,13.89,13.67,13.75,6054213,10.3323883110526,10.3547527879164,10.1907466242488,10.2503852292188,8121200.0220936,0.0,1.0
2019-07-12,13.87,13.92,13.69,13.92,10259651,10.3398431366738,10.3771172647801,10.2056562754913,10.3771172647801,13762429.2253796,0.0,1.0
2019-07-15,13.68,13.87,13.61,13.87,6942752,10.1982014498701,10.3398431366738,10.1460176705213,10.3398431366738,9313097.78757212,0.0,1.0
2019-07-16,13.7,13.74,13.56,13.69,6524657,10.2131111011126,10.2429304035976,10.1087435424151,10.2056562754913,8752259.71939757,0.0,1.0
2019-07-17,13.59,13.64,13.44,13.6,9401879,10.1311080192788,10.1683821473851,10.0192856349601,10.1385628449001,12611802.7136676,0.0,1.0
2019-07-18,13.76,13.87,13.5,13.53,8705149,10.2578400548401,10.3398431366738,10.0640145886876,10.0863790655513,11677200.0342783,0.0,1.0
2019-07-19,13.88,14.05,13.72,13.78,7307455,10.3472979622951,10.4740299978564,10.2280207523551,10.2727497060826,9802315.13285839,0.0,1.0
2019-07-22,13.79,13.9,13.75,13.88,7102696,10.2802045317038,10.3622076135376,10.2503852292188,10.3472979622951,9527648.74842104,0.0,1.0
2019-07-23,14.08,14.09,13.78,13.86,8196458,10.4963944747201,10.5038493003414,10.2727497060826,10.3323883110526,10994835.3139688,0.0,1.0
2019-07-24,14.34,14.4,14.03,14.08,12123882,10.6902199408726,10.7349488946001,10.4591203466139,10.4963944747201,16263132.923513,0.0,1.0
2019-07-25,14.41,14.6,14.02,14.15,14371378,10.7424037202214,10.8840454070251,10.4516655209926,10.5485782540689,19277953.2750359,0.0,1.0
2019-07-26,14.61,14.67,14.35,14.43,9807267,10.8915002326464,10.9362291863739,10.6976747664939,10.7573133714639,13155595.4468529,0.0,1.0
2019-07-29,14.33,14.66,14.32,14.57,9226461,10.6827651152514,10.9287743607526,10.6753102896301,10.8616809301614,12376494.7280589,0.0,1.0
2019-07-30,14.44,14.45,14.18,14.27,8031346,10.7647681970851,10.7722230227064,10.5709427309326,10.6380361615239,10773351.9307367,0.0,1.0
2019-07-31,14.25,14.49,14.21,14.39,12041399,10.6231265102814,10.8020423251914,10.5933072077964,10.7274940689789,16152489.1550458,0.0,1.0
2019-08-01,13.57,14.33,13.49,14.22,13769003,10.1161983680363,10.6827651152514,10.0565597630663,10.6007620334176,18469919.6192482,0.0,1.0
2019-08-02,13.48,13.62,13.28,13.57,9772181,10.0491049374451,10.1534724961426,9.9000084250201,10.1161983680363,13108530.63034,0.0,1.0
2019-08-05,12.93,13.25,12.8,13.22,9904354,9.63908952827634,9.87764394815635,9.54217679520009,9.8552794712926,13285829.2107699,0.0,1.0
2019-08-06,13.06,13.13,12.81,13.08,6741899,9.73600226135259,9.78818604070134,9.54963162082134,9.75091191259509,9043670.96231217,0.0,1.0
2019-08-07,12.8,12.89,12.55,12.81,12029858,9.54217679520009,9.60927022579134,9.35580615466884,9.54963162082134,16137007.9076146,0.0,1.0
2019-08-08,13.0,13.14,12.9,12.91,6692849,9.69127330762509,9.79564086632259,9.61672505141259,9.62417987703384,8977874.65466926,0.0,1.0
2019-08-09,13.0,13.1,12.83,12.96,4737286,9.69127330762509,9.76582156383759,9.56454127206384,9.66145400514009,6354657.02443302,0.0,1.0
2019-08-12,12.75,12.89,12.71,12.84,6349770,9.50490266709384,9.60927022579134,9.47508336460884,9.57199609768509,8517664.02409186,0.0,1.0
2019-08-13,12.9,13.11,12.64,12.7,7400304,9.61672505141259,9.77327638945884,9.42289958526009,9.46762853898759,9926863.98848196,0.0,1.0
2019-08-14,12.44,12.69,12.33,12.57,8756725,9.27380307283509,9.46017371336634,9.19179999100134,9.37071580591134,11746384.7511588,0.0,1.0
2019-08-15,12.42,12.58,12.36,12.52,10792594,9.25889342159259,9.37817063153259,9.21416446786509,9.33344167780509,14477325.8937615,0.0,1.0
2019-08-16,12.93,12.94,12.54,12.57,10122121,9.63908952827634,9.64654435389759,9.34835132904759,9.37071580591134,13577944.6955094,0.0,1.0
2019-08-19,13.1,13.22,13.03,13.18,8416620,9.76582156383759,9.8552794712926,9.71363778448884,9.8254601688076,11290163.482843,0.0,1.0
2019-08-20,12.9,13.0,12.82,12.98,8868110,9.61672505141259,9.69127330762509,9.55708644644259,9.67636365638259,11895798.0381477,0.0,1.0
2019-08-21,12.93,13.08,12.86,13.01,6829440,9.63908952827634,9.75091191259509,9.58690574892759,9.69872813324634,9161099.59773251,0.0,1.0
2019-08-22,12.91,13.09,12.83,12.99,8290748,9.62417987703384,9.75836673821634,9.56454127206384,9.68381848200384,11121317.1457252,0.0,1.0
2019-08-23,12.45,12.97,12.39,12.84,7562182,9.28125789845634,9.66890883076134,9.23652894472884,9.57199609768509,10144009.2420726,0.0,1.0
2019-08-26,12.62,12.63,12.45,12.58,4583181,9.40798993401759,9.41544475963884,9.28125789845634,9.37817063153259,6147938.5740903,0.0,1.0
2019-08-27,12.56,12.71,12.37,12.69,8397776,9.36326098029009,9.47508336460884,9.22161929348634,9.46017371336634,11264885.8962737,0.0,1.0
2019-08-28,12.87,12.91,12.47,12.5,8747797,9.59436057454884,9.62417987703384,9.29616754969884,9.31853202656259,11734408.6158961,0.0,1.0
2019-08-29,13.22,13.23,12.99,13.0,7798547,9.8552794712926,9.86273429691385,9.68381848200384,9.69127330762509,10461072.3257834,0.0,1.0
2019-08-30,13.25,13.42,13.23,13.33,7066453,9.87764394815635,10.0043759837176,9.86273429691385,9.93728255312635,9479031.91706723,0.0,1.0
2019-09-03,12.88,13.16,12.77,13.14,9304143,9.60181540017009,9.81055051756509,9.51981231833634,9.79564086632259,12480698.3727137,0.0,1.0
2019-09-04,13.05,13.07,12.88,13.02,7329568,9.72854743573134,9.74345708697384,9.60181540017009,9.70618295886759,9831977.79852419,0.0,1.0
2019-09-05,13.54,13.63,13.25,13.27,8269861,10.0938338911726,10.1609273217638,9.87764394815635,9.89255359939884,11093299.0523972,0.0,1.0
2019-09-06,13.54,13.61,13.45,13.55,5964218,10.0938338911726,10.1460176705213,10.0267404605813,10.1012887167938,8000479.55917161,0.0,1.0
2019-09-09,14.17,14.29,13.65,13.67,11258794,10.5634879053114,10.6529458127664,10.1758369730063,10.1907466242488,15102692.634294,0.0,1.0
2019-09-10,14.37,14.45,14.2,14.23,10631670,10.7125844177364,10.7722230227064,10.5858523821751,10.6082168590389,14261460.3481727,0.0,1.0
2019-09-11,14.61,14.62,14.08,14.37,12800777,10.8915002326464,10.8989550582676,10.4963944747201,10.7125844177364,17171128.67605,0.0,1.0
2019-09-12,14.65,14.81,14.24,14.43,11299090,10.9213195351314,11.0405967450714,10.6156716846601,10.7573133714639,15156746.2125362,0.0,1.0
2019-09-13,14.75,14.97,14.7,14.78,13025741,10.9958677913439,11.1598739550114,10.9585936632376,11.0182322682076,17472898.3101495,0.0,1.0
2019-09-16,14.62,14.67,14.35,14.45,10028025,11.0107774425864,11.0484340001875,10.80743203154,10.8827451467423,13315111.1503678,0.15,1.0
2019-09-17,14.55,14.59,14.39,14.52,5875235,10.9580582619447,10.9881835080256,10.8375572776209,10.935464327384,7801078.18434151,0.0,1.0
2019-09-18,14.59,14.71,14.37,14.45,7187966,10.9881835080256,11.0785592462685,10.8224946545804,10.8827451467423,9544109.25731289,0.0,1.0
2019-09-19,14.47,14.69,14.44,14.54,4353618,10.8978077697828,11.063496623228,10.8752138352221,10.9505269504245,5780690.37285428,0.0,1.0
2019-09-20,14.4,14.53,14.33,14.5,13062107,10.8450885891411,10.9429956389042,10.7923694084995,10.9204017043435,17343734.8394124,0.0,1.0
2019-09-23,14.45,14.54,14.23,14.28,5386596,10.8827451467423,10.9505269504245,10.7170562932971,10.7547128508983,7152268.21454143,0.0,1.0
2019-09-24,14.21,14.54,14.13,14.52,8181578,10.7019936702566,10.9505269504245,10.6417431780947,10.935464327384,10863417.3185053,0.0,1.0
2019-09-25,14.37,14.45,14.15,14.21,6014104,10.8224946545804,10.8827451467423,10.6568058011352,10.7019936702566,7985467.05157515,0.0,1.0
2019-09-26,14.25,14.38,14.23,14.29,5361438,10.7321189163376,10.8300259661007,10.7170562932971,10.7622441624185,7118863.67413381,0.0,1.0
2019-09-27,14.35,14.56,14.21,14.42,7758042,10.80743203154,10.9655895734649,10.7019936702566,10.8601512121816,10301050.460008,0.0,1.0
2019-09-30,14.27,14.45,14.24,14.41,5242131,10.7471815393781,10.8827451467423,10.7245876048174,10.8526199006614,6960449.0345595,0.0,1.0
2019-10-01,13.92,14.48,13.9,14.35,6720010,10.4835856361698,10.905339081303,10.4685230131293,10.80743203154,8922761.9677437,0.0,1.0
2019-10-02,13.67,13.89,13.56,13.85,8297814,10.2953028481638,10.4609917016091,10.2124584214412,10.4308664555281,11017754.31504,0.0,1.0
2019-10-03,13.78,13.79,13.4,13.64,6570282,10.3781472748865,10.3856785864067,10.0919574371175,10.2727089136031,8723954.62907807,0.0,1.0
2019-10-04,13.92,13.93,13.66,13.8,5768542,10.4835856361698,10.49111694769,10.2877715366436,10.3932098979269,7659412.28762043,0.0,1.0
2019-10-07,13.84,14.01,13.82,13.91,5693599,10.4233351440079,10.5513674398519,10.4082725209674,10.4760543246495,7559903.72287892,0.0,1.0
2019-10-08,13.5,13.72,13.48,13.65,8391005,10.1672705523198,10.332959405765,10.1522079292793,10.2802402251234,11141492.3914023,0.0,1.0
2019-10-09,13.57,13.7,13.47,13.59,4905221,10.2199897329615,10.3178967827246,10.1446766177591,10.235052356002,6513103.31118224,0.0,1.0
2019-10-10,13.73,13.89,13.65,13.66,7462078,10.3404907172853,10.4609917016091,10.2802402251234,10.2877715366436,9908072.42529951,0.0,1.0
2019-10-11,13.99,14.17,13.97,14.05,7444501,10.5363048168114,10.6718684241757,10.521242193771,10.5814926859329,9884733.86075769,0.0,1.0
2019-10-14,14.03,14.06,13.69,13.86,3502825,10.5664300628924,10.5890239974531,10.3103654712043,10.4383977670484,4651015.94933071,0.0,1.0
2019-10-15,14.25,14.32,13.98,14.07,5631756,10.7321189163376,10.7848380969792,10.5287735052912,10.5965553089733,7477789.20692268,0.0,1.0
2019-10-16,14.2,14.38,14.13,14.3,5819154,10.6944623587364,10.8300259661007,10.6417431780947,10.7697754739388,7726614.39427081,0.0,1.0
2019-10-17,14.18,14.28,14.08,14.27,5305577,10.6793997356959,10.7547128508983,10.6040866204936,10.7471815393781,7044691.99785952,0.0,1.0
2019-10-18,14.19,14.28,14.1,14.11,10825375,10.6869310472162,10.7547128508983,10.619149243534,10.6266805550543,14373824.4937974,0.0,1.0
2019-10-21,14.36,14.43,14.27,14.35,5746922,10.8149633430602,10.8676825237019,10.7471815393781,10.80743203154,7630705.46817485,0.0,1.0
2019-10-22,14.43,14.53,14.14,14.37,7270293,10.8676825237019,10.9429956389042,10.649274489615,10.8224946545804,9653422.22329329,0.0,1.0
2019-10-23,14.47,14.53,14.32,14.4,9364178,10.8978077697828,10.9429956389042,10.7848380969792,10.8450885891411,12433661.7531198,0.0,1.0
2019-10-24,14.33,14.5,14.14,14.39,9814302,10.7923694084995,10.9204017043435,10.649274489615,10.8375572776209,13031331.8917012,0.0,1.0
2019-10-25,14.48,14.51,14.24,14.24,7339505,10.905339081303,10.9279330158637,10.7245876048174,10.7245876048174,9745321.22363882,0.0,1.0
2019-10-28,14.58,14.64,14.47,14.57,8242041,10.9806521965054,11.0258400656268,10.8978077697828,10.9731208849852,10943699.4842842,0.0,1.0
2019-10-29,14.46,14.64,14.39,14.5,8147775,10.8902764582626,11.0258400656268,10.8375572776209,10.9204017043435,10818534.0336894,0.0,1.0
2019-10-30,14.21,14.41,14.15,14.4,9602231,10.7019936702566,10.8526199006614,10.6568058011352,10.8450885891411,12749746.1420876,0.0,1.0
2019-10-31,14.13,14.3,13.83,14.12,13289806,10.6417431780947,10.7697754739388,10.4158038324876,10.6342118665745,17646071.2908899,0.0,1.0
2019-11-01,14.34,14.36,14.2,14.29,9100662,10.7999007200197,10.8149633430602,10.6944623587364,10.7622441624185,12083767.8477994,0.0,1.0
2019-11-04,14.7,14.72,14.41,14.47,6886155,11.0710279347482,11.0860905577887,10.8526199006614,10.8978077697828,9143367.63457027,0.0,1.0
2019-11-05,14.87,15.0,14.68,14.75,8422305,11.1990602305923,11.2969672803554,11.0559653117078,11.1086844923494,11183052.2178892,0.0,1.0
2019-11-06,14.91,14.98,14.78,14.83,9596910,11.2291854766732,11.2819046573149,11.1312784269101,11.1689349845113,12742680.9715848,0.0,1.0
2019-11-07,14.98,15.16,14.94,15.0,9075304,11.2819046573149,11.4174682646791,11.2517794112339,11.2969672803554,12050097.7493951,0.0,1.0
2019-11-08,14.98,14.99,14.79,14.94,7450709,11.2819046573149,11.2894359688351,11.1388097384304,11.2517794112339,9892976.78097588,0.0,1.0
2019-11-11,14.93,15.01,14.81,14.85,5536229,11.2442480997137,11.3044985918756,11.1538723614709,11.1839976075518,7350949.41315859,0.0,1.0
2019-11-12,14.91,15.0,14.83,14.96,4663805,11.2291854766732,11.2969672803554,11.1689349845113,11.2668420342744,6192553.56449962,0.0,1.0
2019-11-13,14.67,14.83,14.62,14.78,5880991,11.0484340001875,11.1689349845113,11.0107774425864,11.1312784269101,7808720.94348718,0.0,1.0
2019-11-14,14.69,14.77,14.58,14.63,6387022,11.063496623228,11.1237471153899,10.9806521965054,11.0183087541066,8480623.83668216,0.0,1.0
2019-11-15,14.79,14.82,14.68,14.68,5978038,11.1388097384304,11.1614036729911,11.0559653117078,11.0559653117078,7937578.97802632,0.0,1.0
2019-11-18,14.73,14.8,14.68,14.77,7276459,11.093621869309,11.1463410499506,11.0559653117078,11.1237471153899,9661609.37633222,0.0,1.0
2019-11-19,14.79,14.87,14.7,14.79,6612822,11.1388097384304,11.1990602305923,11.0710279347482,11.1388097384304,8780438.81498076,0.0,1.0
2019-11-20,14.66,14.78,14.56,14.69,7644520,11.0409026886673,11.1312784269101,10.9655895734649,11.063496623228,10150317.0854889,0.0,1.0
2019-11-21,14.69,14.78,14.56,14.76,7202880,11.063496623228,11.1312784269101,10.9655895734649,11.1162158038697,9563911.91712839,0.0,1.0
2019-11-22,14.86,14.9,14.71,14.74,5532909,11.191528919072,11.221654165153,11.0785592462685,11.1011531808292,7346541.15041304,0.0,1.0
2019-11-25,14.91,14.96,14.84,14.93,6741435,11.2291854766732,11.2668420342744,11.1764662960316,11.2442480997137,8951209.86814254,0.0,1.0
2019-11-26,14.77,14.91,14.75,14.91,7988854,11.1237471153899,11.2291854766732,11.1086844923494,11.2291854766732,10607520.3217045,0.0,1.0
2019-11-27,14.92,14.95,14.79,14.85,5372977,11.2367167881935,11.2593107227542,11.1388097384304,11.1839976075518,7134185.04275464,0.0,1.0
2019-11-29,14.89,14.98,14.84,14.87,3267650,11.2141228536328,11.2819046573149,11.1764662960316,11.1990602305923,4338752.93993575,0.0,1.0
2019-12-02,14.83,15.07,14.8,14.97,5660452,11.1689349845113,11.349686460997,11.1463410499506,11.2743733457946,7515891.46829231,0.0,1.0
2019-12-03,14.65,14.71,14.45,14.65,7962597,11.0333713771471,11.0785592462685,10.8827451467423,11.0333713771471,10572656.5401049,0.0,1.0
2019-12-04,14.85,14.93,14.66,14.7,5801259,11.1839976075518,11.2442480997137,11.0409026886673,11.0710279347482,7702853.59251415,0.0,1.0
2019-12-05,14.89,15.0,14.84,14.94,5641102,11.2141228536328,11.2969672803554,11.1764662960316,11.2517794112339,7490198.73210945,0.0,1.0
2019-12-06,15.21,15.25,15.01,15.1,6946198,11.4551248222803,11.4852500683613,11.3044985918756,11.3722803955577,9223092.12855601,0.0,1.0
2019-12-09,15.28,15.33,15.14,15.15,7359455,11.507844002922,11.5455005605232,11.4024056416387,11.4099369531589,9771810.63381175,0.0,1.0
2019-12-10,15.37,15.43,15.21,15.24,5813784,11.5756258066041,11.6208136757255,11.4551248222803,11.477718756841,7719484.16205885,0.0,1.0
2019-12-11,15.21,15.57,15.18,15.46,10854397,11.4551248222803,11.7262520370089,11.4325308877196,11.6434076102863,14412359.6147017,0.0,1.0
2019-12-12,15.6,15.63,15.26,15.27,13294065,11.7488459715696,11.7714399061303,11.4927813798815,11.5003126914018,17651726.3484299,0.0,1.0
2019-12-13,15.35,15.62,15.28,15.47,11648879,11.5605631835636,11.76390859461,11.507844002922,11.6509389218065,15467264.8564584,0.0,1.0
2019-12-16,15.34,15.6,15.34,15.52,15339435,11.5530318720434,11.7488459715696,11.5530318720434,11.6885954794077,20367548.1472017,0.0,1.0
2019-12-17,15.33,15.35,15.16,15.22,12084545,11.6584702333267,11.6736802401543,11.5291851752924,11.5748151957751,15890255.8519582,0.15,1.0
2019-12-18,15.3,15.41,15.25,15.35,17565090,11.6356552230854,11.719310260637,11.5976302060165,11.6736802401543,23096754.9181762,0.0,1.0
2019-12-19,15.16,15.35,15.14,15.35,7491799,11.5291851752924,11.6736802401543,11.5139751684649,11.6736802401543,9851144.82187329,0.0,1.0
2019-12-20,15.15,15.35,15.09,15.35,18442494,11.5215801718787,11.6736802401543,11.475950151396,11.6736802401543,24250474.3213917,0.0,1.0
2019-12-23,15.12,15.22,15.03,15.19,5301187,11.4987651616373,11.5748151957751,11.4303201309133,11.5520001855338,6970656.9630114,0.0,1.0
2019-12-24,15.15,15.17,15.03,15.14,7036569,11.5215801718787,11.5367901787062,11.4303201309133,11.5139751684649,9252552.05967266,0.0,1.0
2019-12-26,15.18,15.2,15.09,15.2,6087653,11.54439518212,11.5596051889476,11.475950151396,11.5596051889476,8004799.82555741,0.0,1.0
2019-12-27,15.12,15.21,15.05,15.16,5085632,11.4987651616373,11.5672101923614,11.4455301377409,11.5291851752924,6687218.56295837,0.0,1.0
2019-12-30,15.04,15.2,15.02,15.19,5750937,11.4379251343271,11.5596051889476,11.4227151274995,11.5520001855338,7562043.94277918,0.0,1.0
2019-12-31,15.08,15.1,14.98,15.06,6654432,11.4683451479822,11.4835551548098,11.3922951138444,11.4531351411546,8750071.02290219,0.0,1.0
2020-01-02,14.99,15.16,14.85,15.12,9975074,11.3999001172582,11.5291851752924,11.2934300694652,11.4987651616373,13116462.2252816,0.0,1.0
2020-01-03,14.81,14.86,14.6,14.79,7858600,11.2630100558101,11.301035072879,11.1033049841207,11.2478000489825,10333460.1872225,0.0,1.0
2020-01-06,14.57,14.64,14.48,14.6,7198697,11.0804899738794,11.1337249977758,11.0120449431553,11.1033049841207,9465738.02577781,0.0,1.0
2020-01-07,14.41,14.57,14.31,14.47,7102842,10.9588099192588,11.0804899738794,10.882759885121,11.0044399397415,9339696.00477591,0.0,1.0
2020-01-08,14.53,14.59,14.4,14.42,9332757,11.0500699602242,11.0956999807069,10.9512049158451,10.9664149226726,12271864.3138119,0.0,1.0
2020-01-09,14.56,14.62,14.46,14.57,5915932,11.0728849704656,11.1185149909483,10.9968349363278,11.0804899738794,7778999.79542352,0.0,1.0
2020-01-10,14.38,14.58,14.33,14.58,5809858,10.9359949090175,11.0880949772931,10.8979698919486,11.0880949772931,7639520.56809304,0.0,1.0
2020-01-13,14.46,14.5,14.35,14.43,9214084,10.9968349363278,11.0272549499829,10.9131798987762,10.9740199260864,12115818.361505,0.0,1.0
2020-01-14,14.6,14.64,14.4,14.49,11634105,11.1033049841207,11.1337249977758,10.9512049158451,11.0196499465691,15297961.5747672,0.0,1.0
2020-01-15,14.46,14.56,14.34,14.5,12287375,10.9968349363278,11.0728849704656,10.9055748953624,11.0272549499829,16156961.8466358,0.0,1.0
2020-01-16,14.66,14.75,14.53,14.55,8456164,11.1489350046034,11.2173800353274,11.0500699602242,11.0652799670518,11119211.3137994,0.0,1.0
2020-01-17,14.71,14.77,14.61,14.74,9582930,11.1869600216723,11.232590042155,11.1109099875345,11.2097750319136,12600822.7460285,0.0,1.0
2020-01-21,14.61,14.72,14.48,14.62,9063831,11.1109099875345,11.1945650250861,11.0120449431553,11.1185149909483,11918247.1155438,0.0,1.0
2020-01-22,14.73,14.86,14.56,14.58,16634205,11.2021700284999,11.301035072879,11.0728849704656,11.0880949772931,21872712.0751274,0.0,1.0
2020-01-23,14.27,14.72,13.93,14.72,23476919,10.8523398714659,11.1945650250861,10.5937697553973,11.1945650250861,30870359.5812418,0.0,1.0
2020-01-24,13.72,14.31,13.68,14.27,18484797,10.4340646837079,10.882759885121,10.4036446700528,10.8523398714659,24306099.5429708,0.0,1.0
2020-01-27,13.49,13.61,13.41,13.45,14859099,10.259149605191,10.3504096461563,10.1983095778807,10.2287295915358,19538582.9453715,0.0,1.0
2020-01-28,13.6,13.7,13.47,13.56,10854044,10.3428046427426,10.4188546768804,10.2439395983634,10.3123846290874,14272240.7991704,0.0,1.0
2020-01-29,13.48,13.69,13.45,13.61,5979174,10.2515446017772,10.4112496734666,10.2287295915358,10.3504096461563,7862158.20648406,0.0,1.0
2020-01-30,13.75,13.76,13.36,13.41,9733823,10.4568796939493,10.4644846973631,10.1602845608118,10.1983095778807,12799235.5432227,0.0,1.0
2020-01-31,13.57,13.77,13.51,13.77,11535321,10.3199896325012,10.4720897007768,10.2743596120185,10.4720897007768,15168068.1419504,0.0,1.0
2020-02-03,13.72,13.93,13.69,13.7,12078565,10.4340646837079,10.5937697553973,10.4112496734666,10.4188546768804,15882392.6076247,0.0,1.0
2020-02-04,13.87,14.09,13.85,13.93,9276417,10.5481397349147,10.7154498100178,10.5329297280871,10.5937697553973,12197781.5068299,0.0,1.0
2020-02-05,14.09,14.195,14.0,14.08,12139526,10.7154498100178,10.7953023458626,10.6470047792938,10.7078448066041,15962551.6774938,0.0,1.0
2020-02-06,13.97,14.24,13.96,14.18,7625784,10.6241897690525,10.8295248612246,10.6165847656387,10.7838948407419,10027324.8874301,0.0,1.0
2020-02-07,13.96,14.04,13.78,13.91,6278045,10.6165847656387,10.6774247929489,10.4796947041906,10.5785597485698,8255150.79799087,0.0,1.0
2020-02-10,13.93,13.98,13.85,13.89,5460341,10.5937697553973,10.6317947724663,10.5329297280871,10.5633497417422,7179932.34573064,0.0,1.0
2020-02-11,14.03,14.14,13.96,13.99,5115005,10.6698197895352,10.7534748270868,10.6165847656387,10.63939977588,6725841.81978262,0.0,1.0
2020-02-12,14.05,14.22,14.02,14.1,5206807,10.6850297963627,10.814314854397,10.6622147861214,10.7230548134316,6846554.45461677,0.0,1.0
2020-02-13,14.15,14.15,13.94,14.01,7647176,10.7610798305005,10.7610798305005,10.6013747588111,10.6546097827076,10055453.7373939,0.0,1.0
2020-02-14,14.08,14.16,14.0,14.15,5274724,10.7078448066041,10.7686848339143,10.6470047792938,10.7610798305005,6935860.13444973,0.0,1.0
2020-02-18,13.91,14.12,13.73,14.03,6393806,10.5785597485698,10.7382648202592,10.4416696871217,10.6698197895352,8407367.69218742,0.0,1.0
2020-02-19,14.03,14.06,13.93,13.95,6607138,10.6698197895352,10.6926347997765,10.5937697553973,10.6089797622249,8687883.01662948,0.0,1.0
2020-02-20,14.14,14.22,13.99,14.02,5123290,10.7534748270868,10.814314854397,10.63939977588,10.6622147861214,6736735.96347884,0.0,1.0
2020-02-21,13.91,14.08,13.8,14.01,8930518,10.5785597485698,10.7078448066041,10.4949047110182,10.6546097827076,11742950.6787817,0.0,1.0
2020-02-24,13.5,13.59,13.38,13.56,7364312,10.2667546086048,10.3351996393288,10.1754945676394,10.3123846290874,9683509.13117913,0.0,1.0
2020-02-25,12.83,13.55,12.79,13.52,12024993,9.7572193798814,10.3047796256737,9.72679936622628,10.2819646154323,15811949.5097255,0.0,1.0
2020-02-26,12.7,13.19,12.68,13.11,12170923,9.65835433550225,10.0309995027775,9.64314432867469,9.97015947546728,16003836.3400924,0.0,1.0
2020-02-27,12.35,12.83,12.2,12.45,21359231,9.3921792160199,9.7572193798814,9.27810416481318,9.46822925015771,28085761.2256875,0.0,1.0
2020-02-28,12.27,12.32,11.91,12.15,33656494,9.33133918870965,9.36936420577856,9.05755906581352,9.24007914774428,44255725.0388736,0.0,1.0
2020-03-02,12.94,13.13,11.97,12.23,19653109,9.840874417433,9.98536948229484,9.10318908629621,9.30091917505453,25842340.7994609,0.0,1.0
2020-03-03,12.58,13.36,12.44,12.78,25218457,9.56709429453687,10.1602845608118,9.46062424674393,9.7191943628125,33160349.3488257,0.0,1.0
2020-03-04,12.65,12.82,12.39,12.7,21492591,9.62032931843334,9.74961437646762,9.42259922967503,9.65835433550225,28261119.4638684,0.0,1.0
2020-03-05,11.78,12.31,11.58,12.24,16861923,8.95869402143437,9.36175920236478,8.80659395315874,9.30852417846831,22172143.8933793,0.0,1.0
2020-03-06,11.12,11.61,10.87,11.12,20856393,8.4567637961248,8.82940896340009,8.26663871078027,8.4567637961248,27424567.5711406,0.0,1.0
2020-03-09,9.45,10.99,9.24,10.55,20120786,7.18672822602332,8.35789875174565,7.02702315433392,8.02327860153927,26457300.41822,0.0,1.0
2020-03-10,9.97,10.19,9.25,9.93,20124549,7.58218840353995,7.74949847864314,7.0346281577477,7.55176838988483,26462248.4764854,0.0,1.0
2020-03-11,9.13,9.66,9.01,9.62,29314297,6.94336811678232,7.34643329771273,6.85210807581695,7.31601328405761,38546066.8523548,0.0,1.0
2020-03-12,8.38,9.05,7.96,8.39,17195679,6.37299286074873,6.88252808947207,6.05358271736991,6.38059786416251,22611007.6017048,0.0,1.0
2020-03-13,9.5,9.5,8.52,9.2,15997552,7.22475324309223,7.22475324309223,6.47946290854166,6.99660314067879,21035561.89207,0.0,1.0
2020-03-16,8.43,8.55,7.75,7.94,15691352,6.41101787781763,6.50227791878301,5.89387764568051,6.03837271054235,20632932.2240213,0.0,1.0
2020-03-17,8.37,8.79,7.68,8.61,24100621,6.47946290854166,6.80459724803838,5.94531363651135,6.66525395968265,31132549.1969522,0.15,1.0
2020-03-18,7.72,7.99,7.35,7.82,16587899,5.97627881170151,6.18529374423512,5.6898509411925,6.05369174967692,21427812.2415009,0.0,1.0
2020-03-19,7.68,7.76,6.86,7.47,22654247,5.94531363651135,6.00724398689168,5.310527545113,5.78274646676299,29264161.2532476,0.0,1.0
2020-03-20,7.62,8.07,7.25,7.8,20332367,5.8988658737261,6.24722409461544,5.61243800321709,6.03820916208184,26264817.6542001,0.0,1.0
2020-03-23,7.0,7.78,6.85,7.58,12937082,5.41890565827857,6.02272657448676,5.30278625131546,5.86790069853594,16711782.7308269,0.0,1.0
2020-03-24,7.43,7.67,7.23,7.42,19287966,5.75178129157283,5.93757234271381,5.59695541562201,5.74403999777529,24915687.8739407,0.0,1.0
2020-03-25,7.64,7.94,7.18,7.58,18525740,5.91434846132119,6.14658727524741,5.55824894663431,5.86790069853594,23931064.3472608,0.0,1.0
2020-03-26,8.5,8.6,7.44,7.51,15544674,6.5800997279097,6.6575126658851,5.75952258537037,5.81371164195316,20080201.5871534,0.0,1.0
2020-03-27,8.3,8.62,7.98,8.06,15901950,6.42527385195888,6.67299525348019,6.17755245043757,6.2394828008179,20541721.3399801,0.0,1.0
2020-03-30,8.38,8.45,7.93,8.23,10411833,6.48720420233921,6.54139325892199,6.13884598144987,6.37108479537609,13449732.399134,0.0,1.0
2020-03-31,8.21,8.52,7.98,8.29,15634562,6.35560220778101,6.59558231550478,6.17755245043757,6.41753255816134,20196316.5446151,0.0,1.0
2020-04-01,7.45,7.81,7.34,7.8,10230615,5.76726387916791,6.04595045587938,5.68210964739496,6.03820916208184,13215639.7464852,0.0,1.0
2020-04-02,7.37,7.78,7.15,7.33,10177275,5.70533352878758,6.02272657448676,5.53502506524169,5.67436835359742,13146736.5354781,0.0,1.0
2020-04-03,6.83,7.45,6.82,7.29,13744467,5.28730366372038,5.76726387916791,5.27956236992284,5.64340317840726,17754741.4675906,0.0,1.0
2020-04-06,7.49,7.57,7.21,7.35,17535352,5.79822905435807,5.8601594047384,5.58147282802693,5.6898509411925,22651707.1417319,0.0,1.0
2020-04-07,8.13,8.39,7.75,8.01,21014994,6.29367185740069,6.49494549613675,5.99950269309413,6.2007763318302,27146617.2833743,0.0,1.0
2020-04-08,8.81,8.88,8.24,8.24,15218328,6.82007983563346,6.87426889221625,6.37882608917363,6.37882608917363,19658636.3959399,0.0,1.0
2020-04-09,9.03,9.57,8.84,9.12,20653364,6.99038829917936,7.40841816424656,6.84330371702608,7.06005994335723,26679473.1477069,0.0,1.0
2020-04-13,8.72,9.15,8.55,9.09,10161350,6.75040819145559,7.08328382474985,6.6188061968974,7.0368360619646,13126165.0387536,0.0,1.0
2020-04-14,8.4,8.93,8.15,8.9,12515798,6.50268678993429,6.91297536120395,6.30915444499577,6.88975147981133,16167579.1247916,0.0,1.0
2020-04-15,7.73,8.01,7.69,8.01,9741792,5.98402010549905,6.2007763318302,5.95305493030889,6.2007763318302,12584191.0341843,0.0,1.0
2020-04-16,7.18,7.71,7.12,7.7,15604397,5.55824894663431,5.96853751790397,5.51180118384906,5.96079622410643,20157350.1899089,0.0,1.0
2020-04-17,8.06,8.15,7.53,7.63,16009637,6.2394828008179,6.30915444499577,5.82919422954824,5.90660716752364,20680828.5781452,0.0,1.0
2020-04-20,8.14,8.32,7.58,7.78,14228173,6.30141315119823,6.44075643955396,5.86790069853594,6.02272657448676,18379580.1736912,0.0,1.0
2020-04-21,7.8,8.04,7.68,7.79,10177718,6.03820916208184,6.22400021322282,5.94531363651135,6.0304678682843,13147308.7912426,0.0,1.0
2020-04-22,8.04,8.12,7.85,8.05,16717120,6.22400021322282,6.28593056360315,6.07691563106954,6.23174150702036,21594736.5352682,0.0,1.0
2020-04-23,7.92,8.33,7.75,7.87,11192419,6.13110468765233,6.4484977333515,5.99950269309413,6.09239821866462,14458072.8915824,0.0,1.0
2020-04-24,8.16,8.36,7.91,8.1,15456082,6.31689573879331,6.47172161474412,6.12336339385479,6.27044797600806,19965760.7684518,0.0,1.0
2020-04-27,8.91,8.97,8.19,8.23,14702832,6.89749277360887,6.94394053639412,6.34011962018593,6.37108479537609,18992732.2028143,0.0,1.0
2020-04-28,9.14,9.54,9.0,9.3,11891368,7.07554253095231,7.38519428285394,6.96716441778674,7.19940323171296,15360956.8516538,0.0,1.0
2020-04-29,9.64,9.78,9.3,9.49,12653435,7.46260722082935,7.57098533399492,7.19940323171296,7.34648781386624,16345374.9863099,0.0,1.0
2020-04-30,9.24,9.53,9.11,9.37,14807339,7.15295546892772,7.3774529890564,7.05231864955969,7.25359228829575,19127731.6005031,0.0,1.0
2020-05-01,8.57,9.05,8.44,8.97,12221147,6.63428878449248,7.00587088677444,6.53365196512445,6.94394053639412,15786956.7020984,0.0,1.0
2020-05-04,8.43,8.48,8.23,8.34,9257168,6.52591067132691,6.56461714031462,6.37108479537609,6.45623902714904,11958166.4797953,0.0,1.0
2020-05-05,8.28,8.82,8.28,8.57,7528221,6.4097912643638,6.827821129431,6.4097912643638,6.63428878449248,9724758.15656485,0.0,1.0
2020-05-06,8.23,8.45,8.0,8.35,10997101,6.37108479537609,6.54139325892199,6.19303503803266,6.46398032094658,14205766.2292748,0.0,1.0
2020-05-07,8.25,8.65,8.18,8.33,12373495,6.38656738297118,6.69621913487281,6.33237832638839,6.4484977333515,15983755.8470274,0.0,1.0
2020-05-08,8.65,8.7,8.43,8.51,6504707,6.69621913487281,6.73492560386051,6.52591067132691,6.58784102170724,8402609.65430139,0.0,1.0
2020-05-11,8.23,8.6,8.18,8.51,7664973,6.37108479537609,6.6575126658851,6.33237832638839,6.58784102170724,9901410.79832798,0.0,1.0
2020-05-12,7.86,8.38,7.83,8.29,9928258,6.08465692486708,6.48720420233921,6.06143304347446,6.41753255816134,12825062.9153927,0.0,1.0
2020-05-13,7.39,7.81,7.29,7.81,12022163,5.72081611638267,6.04595045587938,5.64340317840726,6.04595045587938,15529914.3972795,0.0,1.0
2020-05-14,7.71,7.78,6.99,7.19,13099652,5.96853751790397,6.02272657448676,5.41116436448103,5.56599024043185,16921786.3868716,0.0,1.0
2020-05-15,7.51,7.73,7.46,7.62,8471174,5.81371164195316,5.98402010549905,5.77500517296545,5.8988658737261,10942840.0749898,0.0,1.0
2020-05-18,8.26,8.32,7.88,7.94,9643141,6.39430867676872,6.44075643955396,6.10013951246217,6.14658727524741,12456756.2634857,0.0,1.0
2020-05-19,7.88,8.22,7.86,8.15,8270710,6.10013951246217,6.36334350157855,6.08465692486708,6.30915444499577,10683885.9450436,0.0,1.0
2020-05-20,8.21,8.25,8.06,8.06,8735237,6.35560220778101,6.38656738297118,6.2394828008179,6.2394828008179,11283949.7226871,0.0,1.0
2020-05-21,8.17,8.38,8.12,8.13,7576694,6.32463703259085,6.48720420233921,6.28593056360315,6.29367185740069,9787374.30480534,0.0,1.0
2020-05-22,8.1,8.27,7.96,8.23,4908574,6.27044797600806,6.40204997056626,6.16206986284249,6.37108479537609,6340766.96786694,0.0,1.0
2020-05-26,8.99,9.12,8.48,8.49,9932951,6.9594231239892,7.06005994335723,6.56461714031462,6.57235843411216,12831125.2095294,0.0,1.0
2020-05-27,9.52,9.72,9.16,9.48,11190929,7.36971169525886,7.52453757120968,7.09102511854739,7.3387465200687,14456148.1487178,0.0,1.0
2020-05-28,9.11,9.7,9.05,9.61,16327389,7.05231864955969,7.50905498361459,7.00587088677444,7.43938333943673,21091292.2658829,0.0,1.0
2020-05-29,8.89,9.12,8.78,8.91,15744765,6.88201018601379,7.06005994335723,6.79685595424084,6.89749277360887,20338673.8854966,0.0,1.0
2020-06-01,9.1,9.21,8.81,8.92,7419501,7.04457735576215,7.12973158753509,6.82007983563346,6.90523406740641,9584316.51613191,0.0,1.0
2020-06-02,9.2,9.42,9.12,9.27,10106149,7.12199029373755,7.29229875728345,7.06005994335723,7.17617935032034,13054857.8368262,0.0,1.0
2020-06-03,9.9,10.0,9.43,9.5,11556861,7.66388085956541,7.74129379754082,7.30004005108099,7.35422910766378,14928849.4949917,0.0,1.0
2020-06-04,10.47,10.47,9.7,9.83,12353734,8.10513460602524,8.10513460602524,7.50905498361459,7.60969180298263,15958229.1062567,0.0,1.0
2020-06-05,10.99,11.68,10.85,11.37,14563048,8.50768188349736,9.04183115552768,8.39930377033179,8.80185104780391,18812162.9030877,0.0,1.0
2020-06-08,11.35,11.46,11.01,11.36,10438742,8.78636846020883,8.87152269198178,8.52316447109244,8.79410975400637,13484492.7385602,0.0,1.0
2020-06-09,11.0,11.17,10.77,10.94,9279578,8.5154231772949,8.64702517185309,8.33737341995146,8.46897541450966,11987115.1291892,0.0,1.0
2020-06-10,10.4,11.01,10.38,10.87,21210506,8.05094554944245,8.52316447109244,8.03546296184737,8.41478635792687,27399174.5497864,0.0,1.0
2020-06-11,9.48,9.97,9.43,9.82,12517003,7.3387465200687,7.7180699161482,7.30004005108099,7.60195050918508,16169135.7121419,0.0,1.0
2020-06-12,9.89,10.1,9.53,10.03,11398956,7.65613956576787,7.81870673551623,7.3774529890564,7.76451767893344,14724871.9634192,0.0,1.0
2020-06-15,10.12,10.21,9.39,9.47,12984063,7.83418932311131,7.90386096728918,7.26907487589083,7.33100522627116,16772471.5526553,0.0,1.0
2020-06-16,10.28,10.53,9.97,10.42,10490612,8.07416943083507,8.27052569131258,7.83068766784297,8.18412893670248,13356604.9466522,0.15,1.0
2020-06-17,10.12,10.38,10.08,10.37,8631143,7.94850142412947,8.15271193502608,7.91708442245307,8.14485768460698,10989136.5050068,0.0,1.0
2020-06-18,10.16,10.33,9.88,9.98,9694220,7.97991842580587,8.11344068293057,7.75999941407106,7.83854191826207,12342641.8597823,0.0,1.0
2020-06-19,10.29,10.39,9.87,10.32,30329846,8.08202368125417,8.16056618544518,7.75214516365196,8.10558643251147,38615837.7714094,0.0,1.0
2020-06-22,10.12,10.28,10.01,10.18,8338533,7.94850142412947,8.07416943083507,7.86210466951937,7.99562692664407,10616586.6315161,0.0,1.0
2020-06-23,10.2,10.45,10.16,10.3,9562857,8.01133542748227,8.20769168795978,7.97991842580587,8.08987793167327,12175391.0172569,0.0,1.0
2020-06-24,9.54,10.05,9.51,10.04,13394731,7.49295489982165,7.89352167119577,7.46939214856435,7.88566742077667,17054117.5608893,0.0,1.0
2020-06-25,9.89,9.93,9.44,9.5,8499145,7.76785366449016,7.79927066616656,7.41441239563065,7.46153789814525,10821077.183039,0.0,1.0
2020-06-26,8.8,9.61,8.78,9.61,23500187,6.91174036880823,7.54793465275536,6.89603186797003,7.54793465275536,29920343.439587,0.0,1.0
2020-06-29,8.87,9.105,8.75,9.04,21560751,6.96672012174194,7.15129500659079,6.87246911671273,7.10024237886664,27451061.3356148,0.0,1.0
2020-06-30,9.04,9.12,8.66,8.75,22709894,7.10024237886664,7.16307638221944,6.80178086294083,6.87246911671273,28914145.5749529,0.0,1.0
2020-07-01,8.64,9.13,8.57,9.02,18736962,6.78607236210263,7.17093063263854,6.73109260916893,7.08453387802844,23855824.5538425,0.0,1.0
2020-07-02,8.6,9.01,8.55,8.94,13713430,6.75465536042623,7.07667962760934,6.71538410833073,7.02169987467564,17459883.8441045,0.0,1.0
2020-07-06,8.77,9.01,8.65,8.8,12276453,6.88817761755093,7.07667962760934,6.79392661252173,6.91174036880823,15630330.5152401,0.0,1.0
2020-07-07,8.39,8.69,8.36,8.65,10348861,6.58971610162512,6.82534361419813,6.56615335036782,6.79392661252173,13176128.1443653,0.0,1.0
2020-07-08,8.44,8.54,8.23,8.36,8159339,6.62898735372062,6.70752985791163,6.46404809491952,6.56615335036782,10388437.5524338,0.0,1.0
2020-07-09,8.06,8.37,8.01,8.35,10145128,6.33052583779481,6.57400760078692,6.29125458569931,6.55829909994872,12916736.1093157,0.0,1.0
2020-07-10,8.51,8.51,8.06,8.08,8519230,6.68396710665433,6.68396710665433,6.33052583779481,6.34623433863301,10846649.3241451,0.0,1.0
2020-07-13,8.67,8.81,8.35,8.71,9468467,6.80963511335993,6.91959461922734,6.55829909994872,6.84105211503633,12055214.0494199,0.0,1.0
2020-07-14,8.63,8.78,8.4,8.67,19011240,6.77821811168353,6.89603186797003,6.59757035204422,6.80963511335993,24205034.1987667,0.0,1.0
2020-07-15,9.11,9.14,8.78,8.87,8891121,7.15522213180034,7.17878488305764,6.89603186797003,6.96672012174194,11320139.4475254,0.0,1.0
2020-07-16,9.07,9.27,8.89,8.97,6343545,7.12380513012394,7.28089013850595,6.98242862258014,7.04526262593294,8076575.94488396,0.0,1.0
2020-07-17,8.92,9.16,8.89,8.99,9157314,7.00599137383744,7.19449338389584,6.98242862258014,7.06097112677114,11659055.3030126,0.0,1.0
2020-07-20,8.73,8.91,8.72,8.79,5833338,6.85676061587453,6.99813712341834,6.84890636545543,6.90388611838913,7426982.44738195,0.0,1.0
2020-07-21,9.22,9.25,8.77,8.83,9136029,7.24161888641045,7.26518163766775,6.88817761755093,6.93530312006554,11631955.3267396,0.0,1.0
2020-07-22,9.23,9.2699,9.04,9.14,6094233,7.24947313682955,7.28081159600176,7.10024237886664,7.17878488305764,7759152.91060724,0.0,1.0
2020-07-23,9.7,9.8,9.34,9.46,9209306,7.61862290652726,7.69716541071826,7.33586989143965,7.43012089646885,11725251.3080108,0.0,1.0
2020-07-24,9.6,9.825,9.545,9.76,10270786,7.54008040233626,7.71680103676601,7.4968820250312,7.66574840904186,13076723.3688184,0.0,1.0
2020-07-27,9.27,9.62,9.24,9.6,11633801,7.28089013850595,7.55578890317446,7.25732738724865,7.54008040233626,14812108.5771705,0.0,1.0
2020-07-28,9.13,9.4,9.12,9.22,12542256,7.17093063263854,7.38299539395425,7.16307638221944,7.24161888641045,15968749.824298,0.0,1.0
2020-07-29,9.45,9.475,9.02,9.09,10358006,7.42226664604975,7.4419022720975,7.08453387802844,7.13951363096214,13187771.5215331,0.0,1.0
2020-07-30,9.31,9.33,9.02,9.22,6761096,7.31230714018235,7.32801564102055,7.08453387802844,7.24161888641045,8608200.19636515,0.0,1.0
2020-07-31,9.27,9.29,9.09,9.18,14092175,7.28089013850595,7.29659863934415,7.13951363096214,7.21020188473404,17942100.4526799,0.0,1.0
2020-08-03,9.265,9.375,9.165,9.37,7791171,7.2769630132964,7.3633597679065,7.19842050910539,7.35943264269695,9919687.53765876,0.0,1.0
2020-08-04,9.17,9.3,9.12,9.3,6545111,7.20234763431494,7.30445288976325,7.16307638221944,7.30445288976325,8333208.96426138,0.0,1.0
2020-08-05,9.39,9.43,9.18,9.25,6292892,7.37514114353515,7.40655814521155,7.21020188473404,7.26518163766775,8012084.74929282,0.0,1.0
2020-08-06,9.3,9.46,9.23,9.3036,4408926,7.30445288976325,7.43012089646885,7.24947313682955,7.30728041991412,5613426.82591098,0.0,1.0
2020-08-07,9.66,9.68,9.17,9.23,7202565,7.58720590485086,7.60291440568906,7.20234763431494,7.24947313682955,9170276.74911475,0.0,1.0
2020-08-10,9.87,9.95,9.6699,9.72,6664670,7.75214516365196,7.81497916700476,7.59498161276577,7.63433140736546,8485431.0015283,0.0,1.0
2020-08-11,10.09,10.42,10.035,10.09,7255725,7.92493867287217,8.18412893670248,7.88174029556712,7.92493867287217,9237959.84700876,0.0,1.0
2020-08-12,9.97,10.385,9.8,10.29,6369924,7.83068766784297,8.15663906023563,7.69716541071826,8.08202368125417,8110161.58144051,0.0,1.0
2020-08-13,9.77,9.95,9.74,9.81,4153630,7.67360265946096,7.81497916700476,7.65003990820366,7.70501966113736,5288384.98693528,0.0,1.0
2020-08-14,9.9,10.04,9.66,9.73,5322330,7.77570791490926,7.88566742077667,7.58720590485086,7.64218565778456,6776369.11990603,0.0,1.0
2020-08-17,9.78,9.879,9.725,9.86,5469201,7.68145690988006,7.75921398902915,7.63825853257501,7.74429091323286,6963364.68557176,0.0,1.0
2020-08-18,9.53,9.78,9.52,9.78,4551132,7.48510064940255,7.68145690988006,7.47724639898345,7.68145690988006,5794482.93236537,0.0,1.0
2020-08-19,9.52,9.707,9.46,9.54,7293773,7.47724639898345,7.62412088182063,7.43012089646885,7.49295489982165,9286402.40736751,0.0,1.0
2020-08-20,9.2,9.455,9.19,9.45,7664812,7.22591038557224,7.4261937712593,7.21805613515314,7.42226664604975,9758807.76777937,0.0,1.0
2020-08-21,9.11,9.335,9.08,9.22,7932468,7.15522213180034,7.3319427662301,7.13165938054304,7.24161888641045,10099586.3089742,0.0,1.0
2020-08-24,9.55,9.58,9.16,9.2,10128327,7.50080915024076,7.52437190149806,7.19449338389584,7.22591038557224,12895345.143783,0.0,1.0
2020-08-25,9.58,9.78,9.495,9.69,10667133,7.52437190149806,7.68145690988006,7.4576107729357,7.61076865610816,13581350.7729003,0.0,1.0
2020-08-26,9.41,9.58,9.39,9.58,5336454,7.39084964437335,7.52437190149806,7.37514114353515,7.52437190149806,6794351.73982053,0.0,1.0
2020-08-27,9.64,9.71,9.37,9.39,5371465,7.57149740401266,7.62647715694636,7.35943264269695,7.37514114353515,6838927.60401103,0.0,1.0
2020-08-28,9.57,9.74,9.52,9.71,10208490,7.51651765107895,7.65003990820366,7.47724639898345,7.62647715694636,12997408.3525203,0.0,1.0
2020-08-31,9.41,9.55,9.32,9.55,8529806,7.39084964437335,7.50080915024076,7.32016139060145,7.50080915024076,10860114.6447494,0.0,1.0
2020-09-01,9.44,9.6,9.2526,9.31,6876987,7.41441239563065,7.54008040233626,7.26722374277671,7.31230714018235,8755752.15080523,0.0,1.0
2020-09-02,9.69,9.74,9.35,9.41,10151929,7.61076865610816,7.65003990820366,7.34372414185875,7.39084964437335,12925395.1151241,0.0,1.0
2020-09-03,9.65,10.09,9.6,9.76,7450268,7.57935165443176,7.92493867287217,7.54008040233626,7.66574840904186,9485651.21107184,0.0,1.0
2020-09-04,9.935,10.08,9.72,9.89,9644130,7.80319779137611,7.91708442245307,7.63433140736546,7.76785366449016,12278867.4735237,0.0,1.0
2020-09-08,9.715,9.875,9.613,9.74,13322364,7.63040428215591,7.75607228886151,7.55029092788109,7.65003990820366,16961980.187953,0.0,1.0
2020-09-09,9.79,9.9,9.67,9.85,9755785,7.68931116029916,7.77570791490926,7.59506015526996,7.73643666281376,12421026.1698246,0.0,1.0
2020-09-10,9.58,9.99,9.575,9.89,7392660,7.52437190149806,7.84639616868117,7.5204447762885,7.76785366449016,9412304.9374925,0.0,1.0
2020-09-11,9.68,9.757,9.5,9.61,8156664,7.60291440568906,7.66339213391613,7.46153789814525,7.54793465275536,10385031.7532075,0.0,1.0
2020-09-14,10.12,10.16,9.73,9.74,12025941,7.94850142412947,7.97991842580587,7.64218565778456,7.65003990820366,15311379.6457964,0.0,1.0
2020-09-15,10.0,10.11,9.89,10.07,12666942,7.85425041910027,7.94064717371037,7.76785366449016,7.90923017203397,16127499.5373155,0.0,1.0
2020-09-16,9.89,10.13,9.7936,9.86,9862945,7.88566742077667,8.07702840975406,7.80880409020408,7.86174729715449,12369850.3684033,0.15,1.0
2020-09-17,9.79,9.9152,9.66,9.73,8716343,7.80593367536942,7.90576032461929,7.70227980634,7.75809342812507,10931811.8137817,0.0,1.0
2020-09-18,9.69,9.845,9.64,9.72,19014113,7.72619992996218,7.84978723534341,7.68633305725855,7.75012005358435,23847008.4440207,0.0,1.0
2020-09-21,9.16,9.54,9.09,9.48,12605985,7.30361107930377,7.60659931185131,7.2477974575187,7.55875906460696,15810100.1472011,0.0,1.0
2020-09-22,8.89,9.28,8.83,9.18,10759571,7.0883299667042,7.39929157379246,7.04048971945986,7.31955782838522,13494375.4931424,0.0,1.0
2020-09-23,8.69,9.105,8.68,8.94,7296280,6.92886247588971,7.25975751932978,6.92088910134899,7.12819683940783,9150805.55006375,0.0,1.0
2020-09-24,8.67,8.8699,8.55,8.72,6346399,6.91291572680826,7.07230348387735,6.81723523231957,6.95278259951189,7959489.38255097,0.0,1.0
2020-09-25,8.82,8.84,8.52,8.55,6537407,7.03251634491913,7.04846309400058,6.79331510869739,6.81723523231957,8199046.6729108,0.0,1.0
2020-09-28,9.12,9.21,8.945,9.06,6975847,7.27171758114087,7.34347795200739,7.13218352667819,7.22387733389652,8748926.77419117,0.0,1.0
2020-09-29,9.05,9.18,8.88,9.08,5997309,7.2159039593558,7.31955782838522,7.08035659216348,7.23982408297797,7521669.73891452,0.0,1.0
2020-09-30,9.17,9.31,9.0698,9.08,8545110,7.31158445384449,7.42321169741464,7.23169124094643,7.23982408297797,10717055.8166498,0.0,1.0
2020-10-01,9.15,9.29,9.06,9.29,7566666,7.29563770476305,7.40726494833319,7.22387733389652,7.40726494833319,9489916.6737404,0.0,1.0
2020-10-02,9.33,9.38,8.91,8.96,9099548,7.43915844649609,7.47902531919971,7.10427671578565,7.14414358848928,11412417.6075303,0.0,1.0
2020-10-05,9.67,9.675,9.38,9.45,7164896,7.71025318088073,7.71423986815109,7.47902531919971,7.53483894098478,8986027.13744943,0.0,1.0
2020-10-06,9.54,9.99,9.5,9.77,8767899,7.60659931185131,7.96540116618391,7.57470581368841,7.78998692628797,10996472.0147251,0.0,1.0
2020-10-07,9.88,9.99,9.68,9.68,8277821,7.87769404623594,7.96540116618391,7.71822655542145,7.71822655542145,10381828.8702235,0.0,1.0
2020-10-08,10.03,10.055,9.855,9.95,5630554,7.99729466434681,8.01722810069862,7.85776060988413,7.93350766802102,7061695.10944394,0.0,1.0
2020-10-09,9.85,10.16,9.81,10.06,7694572,7.85377392261377,8.10094853337623,7.82188042445087,8.02121478796899,9650333.06876451,0.0,1.0
2020-10-12,9.95,9.98,9.83,9.83,5581254,7.93350766802102,7.95742779164319,7.83782717353232,7.83782717353232,6999864.32531584,0.0,1.0
2020-10-13,9.56,9.92,9.55,9.92,6099905,7.62254606093276,7.90958754439884,7.61457268639203,7.90958754439884,7650342.98695521,0.0,1.0
2020-10-14,9.46,9.67,9.44,9.58,6016975,7.54281231552551,7.71025318088073,7.52686556644406,7.6384928100142,7546334.32716327,0.0,1.0
2020-10-15,9.66,9.685,9.3,9.3846,6063678,7.70227980634,7.72221324269181,7.41523832287392,7.48269307148845,7604908.02110109,0.0,1.0
2020-10-16,9.67,9.75,9.434,9.62,5901774,7.71025318088073,7.77404017720652,7.52208154171962,7.6703863081771,7401852.21433688,0.0,1.0
2020-10-19,9.52,9.78,9.51,9.67,4826805,7.59065256276986,7.7979603008287,7.58267918822913,7.71025318088073,6053653.91447086,0.0,1.0
2020-10-20,9.88,10.02,9.6301,9.71,7865739,7.87769404623594,7.98932128980609,7.67843941646324,7.74214667904363,9865006.29040455,0.0,1.0
2020-10-21,9.69,9.88,9.62,9.82,9932108,7.72619992996218,7.87769404623594,7.6703863081771,7.8298537989916,12456592.8130818,0.0,1.0
2020-10-22,10.38,10.485,9.79,9.89,10730064,8.27636277327218,8.36008320594978,7.80593367536942,7.88566742077667,13457368.5773763,0.0,1.0
2020-10-23,10.47,10.56,10.18,10.5,7551177,8.3481231441387,8.41988351500522,8.11689528245768,8.37204326776087,9470490.77079192,0.0,1.0
2020-10-26,10.28,10.405,10.155,10.36,7800253,8.19662902786493,8.29629620962399,8.09696184610587,8.26041602419073,9782875.44396615,0.0,1.0
2020-10-27,9.94,10.25,9.93,10.22,6038757,7.92553429348029,8.17270890424276,7.91756091893957,8.14878878062058,7573652.74785045,0.0,1.0
2020-10-28,9.83,9.995,9.6822,9.75,10299383,7.83782717353232,7.96938785345428,7.71998069782041,7.77404017720652,12917219.6130949,0.0,1.0
2020-10-29,10.135,10.21,9.66,9.8,7523658,8.08101509702442,8.14081540607986,7.70227980634,7.81390704991015,9435977.1531769,0.0,1.0
2020-10-30,10.44,10.45,10.03,10.07,8822412,8.32420302051652,8.33217639505725,7.99729466434681,8.02918816250971,11064840.808542,0.0,1.0
2020-11-02,10.81,10.91,10.37,10.6,10387826,8.61921787852333,8.69895162393058,8.26838939873145,8.45177701316812,13028142.5348118,0.0,1.0
2020-11-03,11.09,11.155,10.93,11.02,9123170,8.84247236566362,8.89429930017833,8.71489837301203,8.78665874387855,11442043.7085988,0.0,1.0
2020-11-04,10.08,10.66,10.06,10.66,15944298,8.03716153705044,8.49961726041247,8.02121478796899,8.49961726041247,19996925.9170797,0.0,1.0
2020-11-05,10.57,10.64,10.11,10.13,7109727,8.42785688954594,8.48367051133102,8.06108166067261,8.07702840975406,8916835.60540962,0.0,1.0
2020-11-06,10.15,10.68,10.07,10.68,8503267,8.09297515883551,8.51556400949391,8.02918816250971,8.51556400949391,10664577.4089363,0.0,1.0
2020-11-09,11.95,12.23,11.02,11.02,21582982,9.52818257616594,9.75143706330623,8.78665874387855,8.78665874387855,27068817.4621212,0.0,1.0
2020-11-10,12.13,12.335,11.79,12.0,17185192,9.67170331789899,9.83515749598384,9.40060858351435,9.56804944886957,21553223.0578474,0.0,1.0
2020-11-11,11.64,12.13,11.51,12.13,8137570,9.28100796540348,9.67170331789899,9.17735409637406,9.67170331789899,10205929.695685,0.0,1.0
2020-11-12,11.29,11.515,11.11,11.45,7497175,9.00193985647812,9.18134078364442,8.85841911474507,9.12951384912971,9402762.85995043,0.0,1.0
2020-11-13,11.59,11.72,11.39,11.45,6282695,9.24114109269986,9.34479496172928,9.08167360188536,9.12951384912971,7879593.47439486,0.0,1.0
2020-11-16,12.03,12.32,11.92,12.11,6532322,9.59196957249174,9.82319743417276,9.50426245254377,9.65575656881754,8192669.19750935,0.0,1.0
2020-11-17,12.02,12.04,11.64,11.73,5404011,9.58399619795102,9.59994294703247,9.28100796540348,9.35276833627,6777570.74172119,0.0,1.0
2020-11-18,11.87,12.25,11.87,12.16,6340651,9.46439557984015,9.76738381238768,9.46439557984015,9.69562344152116,7952280.3897078,0.0,1.0
2020-11-19,11.95,11.96,11.58,11.76,5199005,9.52818257616594,9.53615595070667,9.23316771815913,9.37668845989218,6520457.52202618,0.0,1.0
2020-11-20,11.75,11.915,11.7,11.87,4464762,9.36871508535145,9.50027576527341,9.32884821264783,9.46439557984015,5599588.95345487,0.0,1.0
2020-11-23,12.18,12.21,11.92,11.9819,6964323,9.71157019060261,9.73549031422479,9.50426245254377,9.55361764095086,8734473.67162946,0.0,1.0
2020-11-24,12.93,12.96,12.4,12.47,11025054,10.309573281157,10.3334934047791,9.88698443049855,9.94279805228363,13827337.4011074,0.0,1.0
2020-11-25,12.69,12.8017,12.49,12.7,7493397,10.1182122921796,10.2072748857995,9.95874480136508,10.1261856667203,9398024.59012412,0.0,1.0
2020-11-27,12.46,12.76,12.37,12.76,3931235,9.9348246777429,10.1740259139646,9.86306430687638,10.1740259139646,4930453.19760273,0.0,1.0
2020-11-30,12.08,12.515,12.045,12.4,12364215,9.63183644519536,9.97867823771689,9.60392963430283,9.88698443049855,15506878.4701494,0.0,1.0
2020-12-01,12.5,12.6,12.34,12.51,7614329,9.9667181759058,10.046451921313,9.83914418325421,9.97469155044652,9549694.37483366,0.0,1.0
2020-12-02,12.83,12.88,12.31,12.38,9595406,10.2298395357497,10.2697064084533,9.81522405963203,9.8710376814171,12034309.878447,0.0,1.0
2020-12-03,12.98,13.09,12.75,12.89,7935157,10.3494401538606,10.4371472738086,10.1660525394239,10.2776797829941,9952068.54948372,0.0,1.0
2020-12-04,13.11,13.2,13.02,13.08,8011254,10.45309402289,10.5248543937565,10.3813336520235,10.4291738992678,10047507.437512,0.0,1.0
2020-12-07,13.01,13.04,12.805,13.0162,5532456,10.3733602774828,10.3972804011049,10.2099060993979,10.378303769698,6938663.13659608,0.0,1.0
2020-12-08,12.9,13.045,12.81,12.83,8084324,10.2856531575348,10.4012670883753,10.2138927866683,10.2298395357497,10139149.9404784,0.0,1.0
2020-12-09,12.91,13.225,12.83,12.999,9150500,10.2936265320755,10.5447878301083,10.2298395357497,10.364589565488,11476320.2873051,0.0,1.0
2020-12-10,13.03,13.05,12.63,12.75,8178218,10.3893070265642,10.4052537756457,10.0703720449352,10.1660525394239,10256909.3653247,0.0,1.0
2020-12-11,12.93,13.0,12.78,12.84,8445762,10.309573281157,10.365386902942,10.1899726630461,10.2378129102904,10592456.1261516,0.0,1.0
2020-12-14,12.51,12.95,12.15,12.9,36739555,9.97469155044652,10.3255200302384,9.68765006698044,10.2856531575348,46077799.0703307,0.0,1.0
2020-12-15,12.59,12.71,12.365,12.7,15842956,10.0384785467723,10.134159041261,9.85907761960602,10.1261856667203,19869825.4033858,0.0,1.0
2020-12-16,12.52,12.65,12.385,12.6,13832948,9.98266492498725,10.0863187940167,9.87502436868747,10.046451921313,17348925.3882997,0.0,1.0
2020-12-17,12.34,12.44,12.0,12.31,16954308,9.95874480136508,10.039447757616,9.6843547501119,9.93453391448979,21008286.1739084,0.15,1.0
2020-12-18,12.39,12.43,12.115,12.34,28982520,9.99909627949054,10.0313774619909,9.77716314980048,9.95874480136508,35912587.7742119,0.0,1.0
2020-12-21,12.26,12.62,12.205,12.38,21485934,9.89418243636433,10.1847130788677,9.84979581042631,9.99102598386545,26623478.2443323,0.0,1.0
2020-12-22,12.13,12.435,12.11,12.3169,11863126,9.78926859323812,10.0354126098035,9.77312800198793,9.94010241847111,14699741.5597931,0.0,1.0
2020-12-23,12.45,12.47,12.19,12.24,15787911,10.0475180532411,10.0636586444913,9.83769036698867,9.87804184511414,19562989.6764997,0.0,1.0
2020-12-24,12.35,12.51,12.16,12.51,4545227,9.96681509699017,10.0959398269917,9.8134794801134,10.0959398269917,5632045.23247868,0.0,1.0
2020-12-28,12.46,12.525,12.21,12.39,10545793,10.0555883488662,10.1080452704293,9.85383095823886,9.99909627949054,13067418.4564065,0.0,1.0
2020-12-29,12.32,12.465,12.26,12.46,11770929,9.94260421011489,10.0596234966787,9.89418243636433,10.0555883488662,14585499.1524725,0.0,1.0
2020-12-30,12.56,12.59,12.33,12.36,9731426,10.1362913051171,10.1605021919924,9.95067450573998,9.97488539261526,12058326.5497013,0.0,1.0
2020-12-31,12.63,12.68,12.43,12.52,8675353,10.1927833744928,10.2331348526182,10.0313774619909,10.1040101226168,10749733.8424944,0.0,1.0
2021-01-04,12.56,12.82,12.415,12.75,13977783,10.1362913051171,10.3461189913696,10.0192720185533,10.2896269219939,17320038.3843913,0.0,1.0
2021-01-05,12.84,12.9371,12.6,12.71,11452882,10.3622595826197,10.4406221531394,10.1685724876175,10.2573457394935,14191403.3042225,0.0,1.0
2021-01-06,14.1,14.2,13.17,13.23,23567181,11.3791168313815,11.4598197876324,10.6285793382478,10.6770011119984,29202376.3376421,0.0,1.0
2021-01-07,14.44,14.7079,14.2,14.32,17605422,11.6535068826347,11.8697101024309,11.4598197876324,11.5566633351335,21815089.3323645,0.0,1.0
2021-01-08,14.43,14.5,14.185,14.4,12000075,11.6454365870096,11.7019286563852,11.4477143441948,11.6212257001343,14869436.7064915,0.0,1.0
2021-01-11,14.73,14.74,14.08,14.32,12087952,11.8875454557624,11.8956157513875,11.3629762401313,11.5566633351335,14978326.1500539,0.0,1.0
2021-01-12,14.9,15.06,14.69,14.81,10113411,12.0247404813889,12.1538652113904,11.855264273262,11.9521078207631,12531648.7397984,0.0,1.0
2021-01-13,14.87,14.98,14.7,14.84,12601626,12.0005295945137,12.0893028463897,11.8633345688871,11.9763187076384,15614825.7578289,0.0,1.0
2021-01-14,15.0,15.12,14.85,14.99,11520748,12.1054434376399,12.202286985141,11.9843890032635,12.0973731420148,14275496.8779311,0.0,1.0
2021-01-15,14.76,14.91,14.57,14.72,13518638,11.9117563426376,12.032810777014,11.7584207257609,11.8794751601373,16751106.3138333,0.0,1.0
2021-01-19,14.88,14.94,14.625,14.82,10487928,12.0085998901388,12.0570216638893,11.8028073516989,11.9601781163882,12995717.2416206,0.0,1.0
2021-01-20,14.68,14.84,14.61,14.84,13577100,11.8471939776369,11.9763187076384,11.7907019082612,11.9763187076384,16823547.2784717,0.0,1.0
2021-01-21,14.51,14.76,14.4733,14.76,12170911,11.7099989520103,11.9117563426376,11.6803809670662,11.9117563426376,15081121.6408933,0.0,1.0
2021-01-22,13.84,14.37,13.74,14.08,31658091,11.1692891451291,11.597014813259,11.0885861888781,11.3629762401313,39227919.8565716,0.0,1.0
2021-01-25,13.48,13.7,13.08,13.63,24510740,10.8787585026257,11.0563050063778,10.555946677622,10.9998129370021,30371551.5994085,0.0,1.0
2021-01-26,13.52,13.72,13.3925,13.6,12318070,10.9110396851261,11.0724455976279,10.8081434159061,10.9756020501268,15263468.1209186,0.0,1.0
2021-01-27,13.28,13.49,13.19,13.25,18681551,10.7173525901238,10.8868287982508,10.644719929498,10.6931417032486,23148533.6694642,0.0,1.0
2021-01-28,13.57,13.7,13.32,13.41,13237316,10.9513911632515,11.0563050063778,10.7496337726242,10.8222664332501,16402516.8530888,0.0,1.0
2021-01-29,13.225,13.72,13.04,13.54,27765498,10.6729659641858,11.0724455976279,10.5236654951216,10.9271802763763,34404561.2327606,0.0,1.0
2021-02-01,13.22,13.31,13.02,13.27,12868230,10.6689308163733,10.7415634769991,10.5075249038714,10.7092822944987,15945177.9684357,0.0,1.0
2021-02-02,13.53,13.575,13.305,13.45,10064619,10.9191099807512,10.9554263110641,10.7375283291866,10.8545476157504,12471189.9880169,0.0,1.0
2021-02-03,13.62,13.7,13.44,13.55,10449986,10.991742641377,11.0563050063778,10.8464773201253,10.9352505720014,12948702.8548341,0.0,1.0
2021-02-04,14.12,14.22,13.61,13.66,9082019,11.3952574226317,11.4759603788826,10.9836723457519,11.0240238238774,11253638.5553968,0.0,1.0
2021-02-05,14.07,14.3057,14.03,14.27,8031797,11.3549059445062,11.5451228123897,11.3226247620058,11.5163118570081,9952295.89239142,0.0,1.0
2021-02-08,14.22,14.2573,14.04,14.24,8766025,11.4759603788826,11.5060625815642,11.3306950576309,11.4921009701328,10862086.604044,0.0,1.0
2021-02-09,14.28,14.355,14.071,14.22,6488357,11.5243821526332,11.5849093698214,11.3557129740687,11.4759603788826,8039800.89629617,0.0,1.0
2021-02-10,14.32,14.525,14.2,14.31,6883808,11.5566633351335,11.7221043954479,11.4598197876324,11.5485930395084,8529808.96833067,0.0,1.0
2021-02-11,14.31,14.4255,14.04,14.33,8155152,11.5485930395084,11.6418049539783,11.3306950576309,11.5647336307586,10105146.5508189,0.0,1.0
2021-02-12,14.45,14.575,14.25,14.32,6170043,11.6615771782597,11.7624558735734,11.5001712657579,11.5566633351335,7645374.2051472,0.0,1.0
2021-02-16,15.05,15.1,14.62,14.6211,13026499,12.1457949157653,12.1861463938908,11.7987722038863,11.7996599364051,16141290.9825711,0.0,1.0
2021-02-17,14.97,15.18,14.87,15.1,7339840,12.0812325507646,12.2507087588916,12.0005295945137,12.1861463938908,9094883.68329157,0.0,1.0
2021-02-18,14.8,14.94,14.64,14.77,9446761,11.944037525138,12.0570216638893,11.8149127951365,11.9198266382627,11705594.737604,0.0,1.0
2021-02-19,15.3,15.349,14.89,14.92,10712656,12.3475523063927,12.3870967549556,12.0166701857639,12.0408810726391,13274180.3989073,0.0,1.0
2021-02-22,15.57,15.68,15.23,15.29,7252029,12.5654502882702,12.6542235401462,12.291060237017,12.3394820107676,8986076.02111998,0.0,1.0
2021-02-23,15.72,15.75,15.43,15.65,12933409,12.6865047226466,12.7107156095219,12.4524661495189,12.6300126532709,16025942.0482512,0.0,1.0
2021-02-24,16.22,16.28,15.73,15.77,11288694,13.0900195039013,13.1384412776518,12.6945750182717,12.7268562007721,13987955.986271,0.0,1.0
2021-02-25,15.7,16.49,15.65,16.38,11285131,12.6703641313964,13.3079174857788,12.6300126532709,13.2191442339027,13983541.0302824,0.0,1.0
2021-02-26,15.34,15.643,15.1107,15.53,16118203,12.3798334888931,12.6243634463334,12.1947816102097,12.5331691057698,19972258.4509582,0.0,1.0
2021-03-01,15.83,15.93,15.625,15.71,9398837,12.7752779745226,12.8559809307736,12.6098369142082,12.6784344270215,11646211.5350222,0.0,1.0
2021-03-02,15.74,15.98,15.72,15.77,9216002,12.7026453138968,12.896332408899,12.6865047226466,12.7268562007721,11419658.4959594,0.0,1.0
2021-03-03,15.93,16.41,15.85,15.9,10601920,12.8559809307736,13.243355120778,12.7914185657728,12.8317700438983,13136966.0945691,0.0,1.0
2021-03-04,15.78,16.38,15.485,16.21,15837314,12.7349264963972,13.2191442339027,12.4968527754569,13.0819492082762,19624205.5257015,0.0,1.0
2021-03-05,16.23,16.34,15.565,16.14,11112895,13.0980897995264,13.1868630514024,12.5614151404576,13.0254571389005,13770121.3391071,0.0,1.0
2021-03-08,16.61,16.83,16.27,16.39,10834650,13.4047610332799,13.5823075370319,13.1303709820267,13.2272145295278,13425344.6259285,0.0,1.0
2021-03-09,16.06,16.39,15.88,16.28,11249532,12.9608947738998,13.2272145295278,12.8156294526481,13.1384412776518,13939429.8828675,0.0,1.0
2021-03-10,16.35,16.41,16.01,16.06,9295833,13.1949333470275,13.243355120778,12.9205432957743,12.9608947738998,11518578.0445218,0.0,1.0
2021-03-11,16.32,16.41,16.06,16.1,9002366,13.1707224601522,13.243355120778,12.9608947738998,12.9931759564001,11154939.568767,0.0,1.0
2021-03-12,16.7,16.76,16.48,16.62,13358809,13.4773936939057,13.5258154676563,13.2998471901537,13.412831328905,16553060.2850074,0.0,1.0
2021-03-15,16.5,16.75,16.305,16.66,11314491,13.3159877814039,13.5177451720312,13.1586170167145,13.4451125114054,14019921.3580472,0.0,1.0
2021-03-16,16.095,16.35,15.91,16.34,10590785,12.9891408085876,13.1949333470275,12.8398403395234,13.1868630514024,13123168.5826597,0.0,1.0
2021-03-17,16.1,16.29,15.88,16.09,9454312,13.1142303907765,13.2689946003571,12.9350297270516,13.1060849060618,11606813.2604301,0.15,1.0
2021-03-18,16.35,16.91,16.265,16.33,12408557,13.3178675086457,13.7740146526727,13.2486308885702,13.3015765392162,15233663.108474,0.0,1.0
2021-03-19,15.98,16.28,15.77,16.06,34951041,13.0164845741993,13.2608491156424,12.8454293951892,13.0816484519175,42908485.1594315,0.0,1.0
2021-03-22,15.74,16.178,15.55,15.97,11065865,12.8209929410449,13.1777651715517,12.6662287314643,13.0083390894846,13585275.0173814,0.0,1.0
2021-03-23,15.3,15.72,15.19,15.6,9590896,12.4625916135951,12.8047019716154,12.3729912817326,12.7069561550381,11774493.8893709,0.0,1.0
2021-03-24,15.32,15.85,15.305,15.65,12347689,12.4788825830246,12.9105932729073,12.4666643559525,12.747683578612,15158937.0459603,0.0,1.0
2021-03-25,15.83,15.895,15.085,15.26,10758505,12.8943023034778,12.9472479541238,12.2874636922276,12.430009674736,13207937.1292594,0.0,1.0
2021-03-26,16.08,16.165,15.77,16.02,10684858,13.097939421347,13.1671760414225,12.8454293951892,13.0490665130584,13117522.6203887,0.0,1.0
2021-03-29,15.61,15.885,15.36,15.81,12719220,12.7151016397529,12.939102469409,12.5114645218837,12.8780113340483,15615056.0038982,0.0,1.0
2021-03-30,16.01,16.115,15.8,15.8,8912622,13.0409210283436,13.1264486178487,12.8698658493335,12.8698658493335,10941794.518184,0.0,1.0
2021-03-31,15.72,16.09,15.69,15.87,12258470,12.8047019716154,13.1060849060618,12.780265517471,12.9268842423369,15049405.1971824,0.0,1.0
2021-04-01,15.98,16.025,15.64,15.76,8578948,13.0164845741993,13.0531392554158,12.7395380938972,12.8372839104744,10532151.6157855,0.0,1.0
2021-04-05,16.11,16.4,15.99,16.31,11603690,13.1223758754913,13.3585949322196,13.0246300589141,13.2852855697867,14245548.7995234,0.0,1.0
2021-04-06,16.1,16.13,15.88,16.02,9345440,13.1142303907765,13.1386668449208,12.9350297270516,13.0490665130584,11473153.9340519,0.0,1.0
2021-04-07,16.14,16.29,16.04,16.15,5795117,13.1468123296356,13.2689946003571,13.0653574824879,13.1549578143504,7114514.60892593,0.0,1.0
2021-04-08,16.05,16.135,15.76,16.0,8131453,13.0735029672027,13.1427395872782,12.8372839104744,13.0327755436289,9982773.6282623,0.0,1.0
2021-04-09,16.27,16.285,16.11,16.24,7019756,13.2527036309276,13.2649218579997,13.1223758754913,13.2282671767833,8617972.09842275,0.0,1.0
2021-04-12,16.48,16.5,16.29,16.3091,7937264,13.4237588099377,13.4400497793673,13.2689946003571,13.2845524761623,9744372.83714926,0.0,1.0
2021-04-13,16.14,16.28,15.925,16.15,9654574,13.1468123296356,13.2608491156424,12.9716844082681,13.1549578143504,11852669.715893,0.0,1.0
2021-04-14,16.36,16.535,16.07,16.1335,8893903,13.3260129933605,13.4685589758689,13.0897939366322,13.141517764571,10918813.6881223,0.0,1.0
2021-04-15,16.1,16.32,15.8239,16.32,10011750,13.1142303907765,13.2934310545014,12.8893335578018,13.2934310545014,12291165.4132116,0.0,1.0
2021-04-16,16.18,16.46,16.09,16.29,14800591,13.1793942684947,13.4074678405082,13.1060849060618,13.2689946003571,18170301.1156181,0.0,1.0
2021-04-19,15.87,16.26,15.78,16.22,14185971,12.9268842423369,13.2445581462128,12.853574879904,13.2119762073538,17415748.1067767,0.0,1.0
2021-04-20,15.17,15.68,15.14,15.65,17862340,12.3567003123031,12.7721200327563,12.3322638581588,12.747683578612,21929130.8319749,0.0,1.0
2021-04-21,15.5,15.58,14.88,15.11,16214486,12.6255013078905,12.6906651856086,12.1204812555748,12.3078274040145,19906103.2802659,0.0,1.0
2021-04-22,14.46,15.445,14.43,15.41,34380292,11.7783708975546,12.5807011419592,11.7539344434103,12.5521919454575,42207791.4377119,0.0,1.0
2021-04-23,14.9,14.985,14.3,14.4757,27385380,12.1367722250044,12.2060088450799,11.6480431421183,11.7911593085568,33620319.6727499,0.0,1.0
2021-04-26,15.2,15.26,14.98,15.04,17812006,12.3811367664474,12.430009674736,12.2019361027225,12.2508090110111,21867337.0876337,0.0,1.0
2021-04-27,15.2,15.33,15.025,15.21,14412597,12.3811367664474,12.4870280677394,12.238590783939,12.3892822511622,17693970.9602174,0.0,1.0
2021-04-28,15.3,15.4,15.195,15.26,18406477,12.4625916135951,12.5440464607428,12.37706402409,12.430009674736,22597153.6925586,0.0,1.0
2021-04-29,15.5,15.645,15.4,15.5,10817775,12.6255013078905,12.7436108362546,12.5440464607428,12.6255013078905,13280701.3686822,0.0,1.0
2021-04-30,15.32,15.62,15.29,15.44,14283178,12.4788825830246,12.7232471244677,12.4544461288803,12.5766283996018,17535086.615661,0.0,1.0
2021-05-03,15.34,15.55,15.245,15.52,10049526,12.4951735524542,12.6662287314643,12.4177914476639,12.64179227732,12337542.0271551,0.0,1.0
2021-05-04,15.48,15.48,15.09,15.29,12298672,12.6092103384609,12.6092103384609,12.291536434585,12.4544461288803,15098760.1483091,0.0,1.0
2021-05-05,15.55,15.7,15.295,15.48,7237483,12.6662287314643,12.7884110021858,12.4585188712377,12.6092103384609,8885269.88072079,0.0,1.0
2021-05-06,15.72,15.73,15.41,15.69,7024523,12.8047019716154,12.8128474563301,12.5521919454575,12.780265517471,8623824.42049677,0.0,1.0
2021-05-07,15.8,15.82,15.3199,15.38,7776837,12.8698658493335,12.886156818763,12.4788011281775,12.5277554913132,9547420.77644604,0.0,1.0
2021-05-10,15.76,16.04,15.755,15.97,10389240,12.8372839104744,13.0653574824879,12.833211168117,13.0083390894846,12754600.0806606,0.0,1.0
2021-05-11,15.66,16.0,15.6,15.6795,12410057,12.7558290633267,13.0327755436289,12.7069561550381,12.7717127585205,15235504.6195105,0.0,1.0
2021-05-12,15.22,15.945,15.17,15.85,11253938,12.3974277358769,12.9879753776976,12.3567003123031,12.9105932729073,13816167.3541616,0.0,1.0
2021-05-13,15.54,15.64,15.07,15.11,17889394,12.6580832467495,12.7395380938972,12.2752454651554,12.3078274040145,21962344.3250295,0.0,1.0
2021-05-14,15.85,15.88,15.6,15.67,12707664,12.9105932729073,12.9350297270516,12.7069561550381,12.7639745480415,15600869.002873,0.0,1.0
2021-05-17,15.93,15.97,15.72,15.78,9482447,12.9757571506255,13.0083390894846,12.8047019716154,12.853574879904,11641353.8691049,0.0,1.0
2021-05-18,15.72,16.08,15.7,15.97,11193509,12.8047019716154,13.097939421347,12.7884110021858,13.0083390894846,13741980.2405445,0.0,1.0
2021-05-19,15.63,15.66,15.275,15.66,13904661,12.7313926091824,12.7558290633267,12.4422279018082,12.7558290633267,17070391.126989,0.0,1.0
2021-05-20,15.52,15.61,15.32,15.55,9475463,12.64179227732,12.7151016397529,12.4788825830246,12.6662287314643,11632779.7937189,0.0,1.0
2021-05-21,15.74,15.81,15.54,15.56,13543757,12.8209929410449,12.8780113340483,12.6580832467495,12.6743742161791,16627318.6609076,0.0,1.0
2021-05-24,15.64,15.785,15.59,15.72,8890086,12.7395380938972,12.8576476222613,12.6988106703234,12.8047019716154,10914127.6563714,0.0,1.0
2021-05-25,15.36,15.86,15.34,15.62,9214662,12.5114645218837,12.9187387576221,12.4951735524542,12.7232471244677,11312601.1804964,0.0,1.0
2021-05-26,15.49,15.54,15.32,15.435,12188722,12.6173558231757,12.6580832467495,12.4788825830246,12.5725556572445,14963777.3893326,0.0,1.0
2021-05-27,15.81,15.86,15.64,15.69,37404798,12.8780113340483,12.9187387576221,12.7395380938972,12.780265517471,45920898.89038,0.0,1.0
2021-05-28,15.86,15.91,15.58,15.76,13175725,12.9187387576221,12.9594661811959,12.6906651856086,12.8372839104744,16175495.3343807,0.0,1.0
2021-06-01,16.08,16.19,15.955,15.97,19691944,13.097939421347,13.1875397532094,12.9961208624124,13.0083390894846,24175288.1376081,0.0,1.0
2021-06-02,15.88,16.12,15.84,16.1,13406975,12.9350297270516,13.1305213602061,12.9024477881926,13.1142303907765,16459394.95251,0.0,1.0
2021-06-03,15.82,15.955,15.75,15.88,17579007,12.886156818763,12.9961208624124,12.8291384257597,12.9350297270516,21581290.2676359,0.0,1.0
2021-06-04,15.63,15.86,15.37,15.83,14762588,12.7313926091824,12.9187387576221,12.5196100065985,12.8943023034778,18123645.8196711,0.0,1.0
2021-06-07,15.58,15.75,15.49,15.73,15515538,12.6906651856086,12.8291384257597,12.6173558231757,12.8128474563301,19048022.9762998,0.0,1.0
2021-06-08,15.21,15.47,15.04,15.46,157402021,12.3892822511622,12.6010648537462,12.2508090110111,12.5929193690314,193238372.56072,0.0,1.0
2021-06-09,14.99,15.19,14.94,15.1,22044186,12.2100815874373,12.3729912817326,12.1693541638634,12.2996819192997,27063074.5399757,0.0,1.0
2021-06-10,14.5,15.19,14.44,15.16,26453443,11.8109528364136,12.3729912817326,11.762079928125,12.3485548275883,32476204.8255264,0.0,1.0
2021-06-11,14.47,14.67,14.45,14.57,23928188,11.7865163822693,11.9494260765647,11.7702254128398,11.867971229417,29376014.8571852,0.0,1.0
2021-06-14,14.37,14.585,14.27,14.51,27862954,11.7050615351217,11.8801894564892,11.623606687974,11.8190983211284,34206624.8672512,0.0,1.0
2021-06-15,14.46,14.57,14.255,14.42,18634430,11.7783708975546,11.867971229417,11.6113884609018,11.7457889586955,22877005.6694295,0.0,1.0
2021-06-16,14.37,14.49,14.0,14.24,19249983,11.8272438058432,11.9260099336582,11.522714911747,11.720247167377,23388564.5929896,0.15,1.0
2021-06-17,13.52,14.5,13.51,14.47,27363413,11.1276504004871,11.9342404443094,11.1194198898359,11.9095489123557,33246312.6037646,0.0,1.0
2021-06-18,13.27,13.39,13.01,13.39,45662457,10.9218876342059,11.0206537620209,10.7078943572735,11.0206537620209,55479494.4504166,0.0,1.0
2021-06-21,13.68,13.72,13.305,13.37,22054446,11.2593385709071,11.2922606135121,10.9506944214853,11.0041927407184,26795963.1358428,0.0,1.0
2021-06-22,13.68,13.73,13.425,13.68,14986605,11.2593385709071,11.3004911241633,11.0494605493003,11.2593385709071,18208596.8113385,0.0,1.0
2021-06-23,13.88,14.035,13.835,13.84,16804650,11.423948783932,11.5515216990264,11.3869114860014,11.391026741327,20417505.9265031,0.0,1.0
2021-06-24,14.22,14.27,13.84,13.935,17950176,11.7037861460745,11.7449386993307,11.391026741327,11.4692165925139,21809310.2124574,0.0,1.0
2021-06-25,14.61,14.64,14.225,14.29,26081753,12.0247760614731,12.0494675934269,11.7079014014001,11.7613997206332,31689106.6729203,0.0,1.0
2021-06-28,14.33,14.54,14.17,14.51,19084573,11.7943217632382,11.9671624869144,11.6626335928182,11.9424709549607,23187592.85866,0.0,1.0
2021-06-29,14.28,14.55,14.17,14.46,12271795,11.753169209982,11.9753929975656,11.6626335928182,11.9013184017044,14910125.8961853,0.0,1.0
2021-06-30,14.27,14.35,14.11,14.25,13812860,11.7449386993307,11.8107827845407,11.6132505289107,11.7284776780282,16782506.681898,0.0,1.0
2021-07-01,14.43,14.5,14.255,14.33,10314347,11.8766268697507,11.9342404443094,11.7325929333538,11.7943217632382,12531843.3291088,0.0,1.0
2021-07-02,14.35,14.45,14.26,14.38,7801585,11.8107827845407,11.8930878910532,11.7367081886795,11.8354743164944,9478859.00471699,0.0,1.0
2021-07-06,13.97,14.38,13.87,14.34,14771337,11.4980233797933,11.8354743164944,11.4157182732808,11.8025522738894,17947048.0337212,0.0,1.0
2021-07-07,13.93,14.065,13.785,13.8,12002235,11.4651013371883,11.5762132309801,11.3457589327452,11.3581046987221,14582612.803229,0.0,1.0
2021-07-08,13.69,13.9,13.475,13.73,14893516,11.2675690815583,11.4404098052345,11.0906131025565,11.3004911241633,18095494.4730458,0.0,1.0
2021-07-09,14.27,14.295,13.91,14.0,12219636,11.7449386993307,11.7655149759588,11.4486403158858,11.522714911747,14846753.1575909,0.0,1.0
2021-07-12,14.45,14.495,13.91,14.07,11637849,11.8930878910532,11.9301251889838,11.4486403158858,11.5803284863057,14139886.9318461,0.0,1.0
2021-07-13,14.15,14.43,14.06,14.42,10957432,11.6461725715157,11.8766268697507,11.5720979756545,11.8683963590994,13313186.1002315,0.0,1.0
2021-07-14,14.09,14.34,13.85,14.15,17936739,11.5967895076082,11.8025522738894,11.3992572519783,11.6461725715157,21792984.3724588,0.0,1.0
2021-07-15,14.26,14.32,13.83,13.94,9070422,11.7367081886795,11.7860912525869,11.3827962306758,11.4733318478395,11020485.1003075,0.0,1.0
2021-07-16,13.85,14.34,13.8,14.32,10641200,11.3992572519783,11.8025522738894,11.3581046987221,11.7860912525869,12928966.92672,0.0,1.0
2021-07-19,13.23,13.595,13.14,13.52,14894183,10.8889655916009,11.1893792303715,10.8148909957397,11.1276504004871,18096304.8723372,0.0,1.0
2021-07-20,13.73,13.89,13.07,13.19,13478765,11.3004911241633,11.4321792945833,10.757277421181,10.8560435489959,16376584.116268,0.0,1.0
2021-07-21,14.05,14.18,13.85,13.87,8135144,11.5638674650033,11.6708641034695,11.3992572519783,11.4157182732808,9884130.33493439,0.0,1.0
2021-07-22,13.75,14.05,13.68,13.95,9036083,11.3169521454658,11.5638674650033,11.2593385709071,11.4815623584908,10978763.5091998,0.0,1.0
2021-07-23,13.82,14.07,13.76,13.92,6192898,11.3745657200246,11.5803284863057,11.3251826561171,11.456870826537,7524318.0677508,0.0,1.0
2021-07-26,13.92,14.08,13.815,13.93,7873448,11.456870826537,11.588558996957,11.3704504646989,11.4651013371883,9566171.93467369,0.0,1.0
2021-07-27,13.91,13.99,13.6017,13.76,8021796,11.4486403158858,11.5144844010958,11.1948936725078,11.3251826561171,9746413.48502935,0.0,1.0
2021-07-28,13.99,14.135,13.78,13.98,11276080,11.5144844010958,11.6338268055389,11.3416436774196,11.5062538904445,13700340.6930654,0.0,1.0
2021-07-29,14.36,14.485,14.0,14.0,14695779,11.8190132951919,11.9218946783325,11.522714911747,11.522714911747,17855245.7103885,0.0,1.0
2021-07-30,14.08,14.37,13.935,14.34,13944248,11.588558996957,11.8272438058432,11.4692165925139,11.8025522738894,16942141.9774068,0.0,1.0
2021-08-02,14.0,14.475,14.0,14.15,12912276,11.522714911747,11.9136641676813,11.522714911747,11.6461725715157,15688304.8295944,0.0,1.0
2021-08-03,14.45,14.51,13.8,14.08,17478124,11.8930878910532,11.9424709549607,11.3581046987221,11.588558996957,21235771.0725397,0.0,1.0
2021-08-04,14.26,14.48,14.14,14.24,12851441,11.7367081886795,11.9177794230069,11.6379420608645,11.720247167377,15614390.8252539,0.0,1.0
2021-08-05,14.41,14.55,14.29,14.36,14605698,11.8601658484482,11.9753929975656,11.7613997206332,11.8190132951919,17745798.0663515,0.0,1.0
2021-08-06,14.72,14.9,14.4359,14.4359,12332105,12.1153116786369,12.2634608703593,11.8814828710349,11.8814828710349,14983402.0300189,0.0,1.0
2021-08-09,14.64,14.835,14.48,14.65,13269663,12.0494675934269,12.2099625511262,11.9177794230069,12.0576981040781,16122526.9758786,0.0,1.0
2021-08-10,14.87,14.9,14.53,14.61,12459278,12.2387693384056,12.2634608703593,11.9589319762632,12.0247760614731,15137916.136602,0.0,1.0
2021-08-11,15.24,15.27,14.785,14.87,17597286,12.5432982325017,12.5679897644555,12.16880999787,12.2387693384056,21380551.8826855,0.0,1.0
2021-08-12,15.32,15.36,15.08,15.23,16194887,12.6091423177117,12.6420643603167,12.4116100620818,12.5350677218505,19676649.1001924,0.0,1.0
2021-08-13,15.15,15.41,15.115,15.38,9776060,12.4692236366405,12.683216913573,12.4404168493612,12.6585253816192,11877829.231067,0.0,1.0
2021-08-16,14.96,15.09,14.84,14.91,12017187,12.3128439342668,12.419840572733,12.2140778064518,12.2716913810106,14600779.3552615,0.0,1.0
2021-08-17,14.81,14.955,14.56,14.83,11309915,12.1893862744981,12.3087286789412,11.9836235082169,12.2058472958006,13741449.9284868,0.0,1.0
2021-08-18,14.71,15.009,14.645,14.78,12787850,12.1070811679856,12.3531734364579,12.0535828487525,12.1646947425443,15537128.304501,0.0,1.0
2021-08-19,14.62,14.725,14.44,14.5601,14247330,12.0330065721244,12.1194269339625,11.8848573804019,11.9837058133234,17310384.0134632,0.0,1.0
2021-08-20,14.76,14.79,14.53,14.6,12761933,12.1482337212419,12.1729252531956,11.9589319762632,12.0165455508219,15505639.3713129,0.0,1.0
2021-08-23,15.03,15.085,14.86,14.9475,10379683,12.3704575088255,12.4157253174074,12.2305388277543,12.3025557959527,12611226.0099272,0.0,1.0
2021-08-24,15.3,15.345,15.0,15.03,19782550,12.5926812964092,12.6297185943399,12.3457659768718,12.3704575088255,24035628.9399865,0.0,1.0
2021-08-25,15.65,15.785,15.31,15.35,21642377,12.8807491692029,12.9918610629948,12.6009118070605,12.6338338496655,26295302.8275575,0.0,1.0
2021-08-26,15.4,15.73,15.33,15.6873,16236230,12.6749864029217,12.9465932544129,12.617372828363,12.9114489739321,19726880.4913561,0.0,1.0
2021-08-27,15.65,15.6961,15.4,15.4,10415243,12.8807491692029,12.9186918233052,12.6749864029217,12.6749864029217,12654431.1055851,0.0,1.0
2021-08-30,15.37,15.6901,15.36,15.69,12846861,12.650294870968,12.9137535169144,12.6420643603167,12.9136712118079,15608826.1644521,0.0,1.0
2021-08-31,15.53,15.61,15.32,15.39,13777557,12.7819830413879,12.8478271265979,12.6091423177117,12.6667558922705,16739613.8390407,0.0,1.0
2021-09-01,15.32,15.62,15.24,15.57,11382574,12.6091423177117,12.8560576372492,12.5432982325017,12.8149050839929,13829729.9916309,0.0,1.0
2021-09-02,15.36,15.5,15.25,15.3,10416712,12.6420643603167,12.7572915094342,12.551528743153,12.5926812964092,12656215.9280125,0.0,1.0
2021-09-03,15.25,15.45,15.15,15.41,10258375,12.551528743153,12.716138956178,12.4692236366405,12.683216913573,12463837.8281482,0.0,1.0
2021-09-07,15.3,15.56,15.27,15.31,10503796,12.5926812964092,12.8066745733417,12.5679897644555,12.6009118070605,12762022.2426995,0.0,1.0
2021-09-08,15.24,15.39,15.145,15.31,9260271,12.5432982325017,12.6667558922705,12.4651083813149,12.6009118070605,11251150.0104748,0.0,1.0
2021-09-09,15.34,15.54,15.16,15.2,10372749,12.6256033390142,12.7902135520392,12.4774541472918,12.5103761898968,12602801.2592722,0.0,1.0
2021-09-10,15.35,15.46,15.23,15.41,11791611,12.6338338496655,12.7243694668292,12.5350677218505,12.683216913573,14326706.4458658,0.0,1.0
2021-09-13,15.43,15.68,15.285,15.56,17929388,12.6996779348755,12.9054407011567,12.5803355304324,12.8066745733417,21784052.9703726,0.0,1.0
2021-09-14,15.04,15.49,14.935,15.39,16218174,12.3786880194768,12.7490609987829,12.2922676576387,12.6667558922705,19704942.6058893,0.0,1.0
2021-09-15,15.18,15.36,15.03,15.085,14242472,12.4939151685943,12.6420643603167,12.3704575088255,12.4157253174074,17304481.5850406,0.0,1.0
2021-09-16,15.05,15.2,14.92,15.11,13056286,12.5103761898968,12.6350643246798,12.4023131397515,12.56025144381,15706730.2627309,0.15,1.0
2021-09-17,14.95,15.12,14.84,15.105,31972936,12.4272507667081,12.5685639861288,12.3358128012005,12.5560951726505,38463486.588725,0.0,1.0
2021-09-20,14.42,14.625,14.165,14.55,18437384,11.9866860238081,12.1570931413449,11.7747161946769,12.0947490739533,22180198.6597406,0.0,1.0
2021-09-21,14.25,14.53,14.19,14.49,12160610,11.8453728043873,12.0781239893156,11.7954975504741,12.0448738200401,14629230.7858658,0.0,1.0
2021-09-22,14.5,14.675,14.41,14.48,10647305,12.053186362359,12.1986558529392,11.9783734814892,12.0365612777213,12808722.7608239,0.0,1.0
2021-09-23,15.11,15.25,14.67,14.71,12648073,12.56025144381,12.6766270362741,12.1944995817798,12.2277497510552,15215649.4545485,0.0,1.0
2021-09-24,15.19,15.37,15.005,15.005,9366157,12.6267517823609,12.7763775441005,12.4729697494619,12.4729697494619,11267499.9304848,0.0,1.0
2021-09-27,15.8,15.89,15.35,15.38,11333055,13.1338168638119,13.2086297446817,12.7597524594628,12.7846900864194,13633680.9669836,0.0,1.0
2021-09-28,15.67,15.96,15.6,15.88,12240438,13.0257538136666,13.2668175409138,12.9675660174345,13.2003172023628,14725263.9811721,0.0,1.0
2021-09-29,15.67,15.73,15.545,15.625,13420983,13.0257538136666,13.0756290675798,12.9218470346807,12.9883473732317,16145461.2622378,0.0,1.0
2021-09-30,15.46,15.74,15.425,15.74,14238764,12.8511904249704,13.0839416098987,12.8220965268543,13.0839416098987,17129252.9454918,0.0,1.0
2021-10-01,15.86,15.99,15.485,15.58,14539951,13.1836921177251,13.2917551678704,12.8719717807675,12.9509409327968,17491581.326445,0.0,1.0
2021-10-04,15.87,16.16,15.83,15.9,17726835,13.192004660044,13.4330683872911,13.1587544907685,13.2169422870006,21325407.222003,0.0,1.0
2021-10-05,16.04,16.17,15.85,15.97,14962811,13.3333178794647,13.44138092961,13.1753795754062,13.2751300832326,18000282.4960501,0.0,1.0
2021-10-06,15.9,15.985,15.555,15.86,11904443,13.2169422870006,13.2875988967109,12.9301595769996,13.1836921177251,14321061.5276852,0.0,1.0
2021-10-07,15.97,16.2,15.895,16.09,9746876,13.2751300832326,13.4663185565666,13.2127860158411,13.3748805910591,11725505.4183315,0.0,1.0
2021-10-08,16.0,16.16,15.8901,15.975,14182796,13.3000677101892,13.4330683872911,13.2087128701049,13.2792863543921,17061923.3634542,0.0,1.0
2021-10-11,15.81,16.23,15.8,16.12,11090937,13.1421294061307,13.4912561835232,13.1338168638119,13.3998182180157,13342412.675392,0.0,1.0
2021-10-12,15.78,15.83,15.585,15.76,9009734,13.1171917791741,13.1587544907685,12.9550972039562,13.1005666945364,10838722.5645146,0.0,1.0
2021-10-13,15.76,15.82,15.385,15.65,9193288,13.1005666945364,13.1504419484496,12.7888463575788,13.0091287290289,11059538.2824489,0.0,1.0
2021-10-14,16.06,16.09,15.76,15.96,10547252,13.3499429641025,13.3748805910591,13.1005666945364,13.2668175409138,12688358.8623173,0.0,1.0
2021-10-15,16.13,16.27,15.97,16.23,13847831,13.4081307603345,13.5245063527987,13.2751300832326,13.4912561835232,16658960.0014035,0.0,1.0
2021-10-18,16.19,16.375,16.02,16.09,9061404,13.4580060142477,13.6117880471468,13.316692794827,13.3748805910591,10900881.6465595,0.0,1.0
2021-10-19,16.34,16.35,16.095,16.25,10502647,13.5826941490308,13.5910066913496,13.3790368622185,13.507881268161,12634698.9851233,0.0,1.0
2021-10-20,16.7,16.73,16.21,16.25,10738434,13.88194567251,13.9068832994666,13.4746310988855,13.507881268161,12918351.0748875,0.0,1.0
2021-10-21,16.49,16.75,16.37,16.7,6319920,13.7073822838138,13.9235083841044,13.6076317759874,13.88194567251,7602872.57203453,0.0,1.0
2021-10-22,16.68,16.8,16.555,16.58,7150385,13.8653205878723,13.9650710956987,13.7614138088864,13.7821951646836,8601923.12497423,0.0,1.0
2021-10-25,16.64,16.751,16.565,16.75,7088416,13.8320704185968,13.9243396383363,13.7697263512053,13.9235083841044,8527374.3315692,0.0,1.0
2021-10-26,16.47,16.69,16.45,16.67,7370063,13.6907571991761,13.8736331301912,13.6741321145383,13.8570080455534,8866196.06527715,0.0,1.0
2021-10-27,15.97,16.4258,15.97,16.3,10238032,13.2751300832326,13.6540157621267,13.2751300832326,13.5494439797553,12316366.7711636,0.0,1.0
2021-10-28,15.92,16.1,15.8,16.0,11280454,13.2335673716383,13.3831931333779,13.1338168638119,13.3000677101892,13570401.8906406,0.0,1.0
2021-10-29,15.74,15.98,15.59,15.87,9579493,13.0839416098987,13.2834426255515,12.9592534751156,13.192004660044,11524143.4359449,0.0,1.0
2021-11-01,15.95,16.005,15.8,15.86,9308802,13.2585049985949,13.3042239813487,13.1338168638119,13.1836921177251,11198501.7855131,0.0,1.0
2021-11-02,15.81,15.92,15.715,15.88,8933504,13.1421294061307,13.2335673716383,13.0631602541015,13.2003172023628,10747017.7682251,0.0,1.0
2021-11-03,16.21,16.3,15.66,15.7,9743688,13.4746310988855,13.5494439797553,13.0174412713477,13.0506914406232,11721670.2498864,0.0,1.0
2021-11-04,15.75,16.18,15.61,16.16,8013522,13.0922541522175,13.4496934719289,12.9758785597534,13.4330683872911,9640278.13946941,0.0,1.0
2021-11-05,15.85,16.105,15.7,16.0,8030831,13.1753795754062,13.3873494045374,13.0506914406232,13.3000677101892,9661100.8906038,0.0,1.0
2021-11-08,15.93,16.02,15.82,15.91,8295749,13.2418799139572,13.316692794827,13.1504419484496,13.2252548293194,9979797.61398606,0.0,1.0
2021-11-09,15.87,15.96,15.7501,15.8094,6959162,13.192004660044,13.2668175409138,13.0923372776407,13.1416306535916,8371881.58934683,0.0,1.0
2021-11-10,15.89,16.07,15.85,16.0,8201729,13.2086297446817,13.3582555064213,13.1753795754062,13.3000677101892,9866691.42289146,0.0,1.0
2021-11-11,16.28,16.38,15.875,15.91,11471485,13.5328188951176,13.6159443183062,13.1961609312034,13.2252548293194,13800212.4500002,0.0,1.0
2021-11-12,16.25,16.33,16.09,16.21,7550391,13.507881268161,13.5743816067119,13.3748805910591,13.4746310988855,9083130.90071333,0.0,1.0
2021-11-15,16.46,16.53,16.205,16.3,8762073,13.6824446568572,13.7406324530893,13.470474827726,13.5494439797553,10540786.0361942,0.0,1.0
2021-11-16,16.49,16.625,16.36,16.46,6366366,13.7073822838138,13.8196016051185,13.5993192336685,13.6824446568572,7658747.17479544,0.0,1.0
2021-11-17,16.31,16.41,16.12,16.33,8120953,13.5577565220742,13.6408819452628,13.3998182180157,13.5743816067119,9769517.78226329,0.0,1.0
2021-11-18,16.17,16.38,16.09,16.31,10158995,13.44138092961,13.6159443183062,13.3748805910591,13.5577565220742,12221285.1499601,0.0,1.0
2021-11-19,16.02,16.135,15.72,15.845,11805940,13.316692794827,13.412287031494,13.0673165252609,13.1712233042468,14202562.2813398,0.0,1.0
2021-11-22,16.2,16.395,16.06,16.29,6681736,13.4663185565666,13.6284131317845,13.3499429641025,13.5411314374364,8038137.72452433,0.0,1.0
2021-11-23,16.4,16.43,16.21,16.33,8232826,13.632569402944,13.6575070299006,13.4746310988855,13.5743816067119,9904101.15725083,0.0,1.0
2021-11-24,16.35,16.525,16.25,16.4,5322771,13.5910066913496,13.7364761819298,13.507881268161,13.632569402944,6403300.93468287,0.0,1.0
2021-11-26,15.37,15.8378,15.23,15.8172,10727219,12.7763775441005,13.1652382737772,12.6600019516364,13.1481144366003,12904859.4142502,0.0,1.0
2021-11-29,15.37,15.74,15.225,15.63,9690470,12.7763775441005,13.0839416098987,12.655845680477,12.9925036443911,11657648.9216831,0.0,1.0
2021-11-30,14.84,15.21,14.81,15.145,18227467,12.3358128012005,12.6433768669987,12.3108751742439,12.589345341926,21927668.2160478,0.0,1.0
2021-12-01,14.66,15.425,14.66,15.28,13513031,12.1861870394609,12.8220965268543,12.1861870394609,12.7015646632307,16256195.1345828,0.0,1.0
2021-12-02,15.23,15.295,14.67,14.85,13781417,12.6600019516364,12.714033476709,12.1944995817798,12.3441253435194,16579063.8668006,0.0,1.0
2021-12-03,14.94,15.26,14.77,15.19,14143919,12.4189382243892,12.684939578593,12.2776250049684,12.6267517823609,17015154.2782469,0.0,1.0
2021-12-06,15.25,15.48,15.02,15.2,10027957,12.6766270362741,12.8678155096081,12.4854385629402,12.6350643246798,12063646.2532503,0.0,1.0
2021-12-07,15.49,15.565,15.268,15.31,9584671,12.876128051927,12.9384721193185,12.6915896124481,12.7265022901873,11530372.5771647,0.0,1.0
2021-12-08,15.42,15.565,15.34,15.53,7201013,12.8179402556949,12.9384721193185,12.7514399171439,12.9093782212024,8662828.67956621,0.0,1.0
2021-12-09,15.43,15.59,15.23,15.26,6977629,12.8262527980138,12.9592534751156,12.6600019516364,12.684939578593,8394097.41609587,0.0,1.0
2021-12-10,15.27,15.55,15.165,15.55,8025472,12.6932521209119,12.9260033058402,12.6059704265637,12.9260033058402,9654654.00613156,0.0,1.0
2021-12-13,14.92,15.24,14.84,15.19,8402404,12.4023131397515,12.6683144939553,12.3358128012005,12.6267517823609,10108103.727698,0.0,1.0
2021-12-14,15.21,15.31,14.92,14.96,15309581,12.6433768669987,12.7265022901873,12.4023131397515,12.4355633090269,18417447.2895607,0.0,1.0
2021-12-15,15.38,15.535,15.065,15.33,15788393,12.7846900864194,12.9135344923619,12.5228450033751,12.7431273748251,18993458.7931813,0.0,1.0
2021-12-16,15.38,15.68,15.27,15.39,12740536,12.9135344923619,13.1654239818098,12.8211750128976,12.9219308086768,15173959.0579094,0.155,1.0
2021-12-17,14.88,15.37,14.75,15.28,25775525,12.4937186766154,12.9051381760469,12.3845665645213,12.8295713292126,30698611.1923486,0.0,1.0
2021-12-20,14.54,14.83,14.245,14.71,11741016,12.2082439219078,12.4517370950407,11.9605525906173,12.3509812992616,13983532.2534514,0.0,1.0
2021-12-21,15.07,15.12,14.72,14.75,8914769,12.653248686599,12.6952302681737,12.3593776155765,12.3845665645213,10617476.3618046,0.0,1.0
2021-12-22,15.12,15.185,14.93,15.06,5892278,12.6952302681737,12.7498063242207,12.53570025819,12.6448523702841,7017694.16371653,0.0,1.0
2021-12-23,15.26,15.44,15.21,15.25,6460021,12.8127786965827,12.9639123902514,12.7707971150081,12.8043823802678,7693875.21586495,0.0,1.0
2021-12-27,15.4,15.41,15.12,15.26,4493442,12.9303271249917,12.9387234413067,12.6952302681737,12.8127786965827,5351682.60872939,0.0,1.0
2021-12-28,15.42,15.5,15.305,15.34,4542947,12.9471197576216,13.014290288141,12.8505621199999,12.8799492271022,5410642.98866644,0.0,1.0
2021-12-29,15.43,15.535,15.335,15.43,5322217,12.9555160739365,13.0436773952433,12.8757510689447,12.9555160739365,6338752.37708285,0.0,1.0
2021-12-30,15.43,15.645,15.41,15.44,4614800,12.9555160739365,13.1360368747075,12.9387234413067,12.9639123902514,5496219.80271791,0.0,1.0
2021-12-31,15.42,15.5,15.36,15.39,5027929,12.9471197576216,13.014290288141,12.896741859732,12.9219308086768,5988255.81530285,0.0,1.0
2022-01-03,15.8,15.98,15.49,15.5,10812475,13.2661797775889,13.4173134712576,13.0058939718261,13.014290288141,12877641.3303702,0.0,1.0
2022-01-04,16.4,16.5,15.94,15.94,10338171,13.7699587564847,13.853921919634,13.3837282059979,13.3837282059979,12312745.985543,0.0,1.0
2022-01-05,16.42,16.7,16.41,16.5,11826402,13.7867513891146,14.0218482459326,13.7783550727996,13.853921919634,14085226.8499832,0.0,1.0
2022-01-06,17.03,17.06,16.595,16.7,12749027,14.2989266843253,14.3241156332701,13.9336869246258,14.0218482459326,15184071.8260347,0.0,1.0
2022-01-07,17.22,17.34,16.95,17.0,11697785,14.4584566943089,14.5592124900881,14.2317561538058,14.2737377353805,13932044.1980013,0.0,1.0
2022-01-10,17.03,17.47,16.84,17.35,15487038,14.2989266843253,14.6683646021822,14.1393966743416,14.567608806403,18445038.7754712,0.0,1.0
2022-01-11,17.01,17.0899,16.76,16.99,14773299,14.2821340516954,14.3492206190517,14.0722261438222,14.2653414190655,17594976.7086922,0.0,1.0
2022-01-12,17.09,17.15,16.91,17.01,10962005,14.3493045822148,14.3996824801044,14.1981708885461,14.2821340516954,13055731.3336424,0.0,1.0
2022-01-13,17.33,17.44,17.14,17.24,12630972,14.5508161737732,14.6431756532374,14.3912861637895,14.4752493269388,15043468.500038,0.0,1.0
2022-01-14,17.63,17.64,16.995,17.08,17087788,14.802705663221,14.811101979536,14.269539577223,14.3409082658999,20351529.5983023,0.0,1.0
2022-01-18,17.45,17.79,17.31,17.71,14128478,14.6515719695523,14.9370467242599,14.5340235411433,14.8698761937405,16826995.8754148,0.0,1.0
2022-01-19,17.11,17.56,17.09,17.47,15977734,14.3660972148447,14.7439314490165,14.3493045822148,14.6683646021822,19029456.9674437,0.0,1.0
2022-01-20,16.68,17.315,16.63,17.03,18531632,14.0050556133027,14.5382216993008,13.9630740317281,14.2989266843253,22071145.6130452,0.0,1.0
2022-01-21,15.18,15.93,14.91,15.86,33069640,12.7456081660633,13.375331889683,12.5189076255602,13.3165576754785,39385891.0975019,0.0,1.0
2022-01-24,15.64,15.68,14.75,15.09,24478428,13.13183871655,13.1654239818098,12.3845665645213,12.6700413192289,29153770.6320978,0.0,1.0
2022-01-25,15.52,15.71,15.01,15.495,17131184,13.0310829207709,13.1906129307545,12.6028707887095,13.0100921299836,20403214.1685022,0.0,1.0
2022-01-26,15.43,15.76,15.165,15.73,17027250,12.9555160739365,13.2325945123292,12.7330136915909,13.2074055633844,20279428.9320943,0.0,1.0
2022-01-27,15.06,15.775,14.98,15.7,14740422,12.6448523702841,13.2451889868016,12.5776818397647,13.1822166144396,17555820.2515426,0.0,1.0
2022-01-28,15.18,15.19,14.76,15.01,12132220,12.7456081660633,12.7540044823782,12.3929628808362,12.6028707887095,14449455.6242806,0.0,1.0
2022-01-31,15.06,15.21,14.71,14.93,20704794,12.6448523702841,12.7707971150081,12.3509812992616,12.53570025819,24659378.2599452,0.0,1.0
2022-02-01,15.56,15.61,14.99,15.07,19833157,13.0646681860306,13.1066497676053,12.5860781560796,12.653248686599,23621259.914582,0.0,1.0
2022-02-02,15.81,15.85,15.39,15.5,11443681,13.2745760939038,13.3081613591636,12.9219308086768,13.014290288141,13629406.7192916,0.0,1.0
2022-02-03,15.57,16.0,15.555,15.82,9105705,13.0730645023455,13.4341061038875,13.0604700278731,13.2829724102188,10844880.8482941,0.0,1.0
2022-02-04,15.83,15.97,15.47,15.47,8448773,13.2913687265337,13.4089171549427,12.9891013391962,12.9891013391962,10062475.8323802,0.0,1.0
2022-02-07,15.83,15.99,15.695,15.85,6914249,13.2913687265337,13.4257097875726,13.1780184562822,13.3081613591636,8234860.07513272,0.0,1.0
2022-02-08,16.3,16.33,15.92,16.02,9847226,13.6859955933354,13.7111845422802,13.3669355733681,13.4508987365174,11728031.2349481,0.0,1.0
2022-02-09,16.14,16.38,16.13,16.31,7063276,13.5516545322965,13.7531661238548,13.5432582159816,13.6943919096503,8412351.00616759,0.0,1.0
2022-02-10,16.05,16.51,15.98,16.205,13317193,13.4760876854622,13.8623182359489,13.4173134712576,13.6062305883436,15860756.6705417,0.0,1.0
2022-02-11,15.92,16.29,15.8,15.89,11462430,13.3669355733681,13.6775992770205,13.2661797775889,13.3417466244233,13651736.749863,0.0,1.0
2022-02-14,15.7,16.07,15.555,15.93,11140583,13.1822166144396,13.492880318092,13.0604700278731,13.375331889683,13268417.4608699,0.0,1.0
2022-02-15,16.21,16.26,15.8899,15.95,6002184,13.610428746501,13.6524103280757,13.3416626612601,13.3921245223129,7148592.04306939,0.0,1.0
2022-02-16,16.19,16.4,16.05,16.05,6522339,13.5936361138712,13.7699587564847,13.4760876854622,13.4760876854622,7768095.85937402,0.0,1.0
2022-02-17,15.87,16.13,15.8142,16.0,13662184,13.3249539917934,13.5432582159816,13.2781025467561,13.4341061038875,16271640.4284424,0.0,1.0
2022-02-18,15.85,16.01,15.75,15.8,10190581,13.3081613591636,13.4425024202024,13.2241981960143,13.2661797775889,12136966.5193293,0.0,1.0
2022-02-22,15.83,15.97,15.66,15.76,10033769,13.2913687265337,13.4089171549427,13.1486313491799,13.2325945123292,11950203.6650986,0.0,1.0
2022-02-23,15.3,16.035,15.26,15.92,10860325,12.8463639618424,13.4634932109898,12.8127786965827,13.3669355733681,12934630.6078167,0.0,1.0
2022-02-24,14.96,15.01,14.38,14.745,18710763,12.5608892071348,12.6028707887095,12.0739028608689,12.3803684063638,22284490.3624343,0.0,1.0
2022-02-25,15.57,15.69,14.98,15.11,16817932,13.0730645023455,13.1738202981247,12.5776818397647,12.6868339518588,20030131.5114768,0.0,1.0
2022-02-28,15.52,15.55,15.1,15.12,17393428,13.0310829207709,13.0562718697157,12.6784376355438,12.6952302681737,20715546.3748695,0.0,1.0
2022-03-01,14.39,15.38,14.13,15.3,26745039,12.0822991771838,12.9135344923619,11.8639949529957,12.8463639618424,31853300.8963039,0.0,1.0
2022-03-02,15.09,15.19,14.55,14.56,11989325,12.6700413192289,12.7540044823782,12.2166402382227,12.2250365545376,14279267.895948,0.0,1.0
2022-03-03,15.08,15.21,14.82,15.09,8297392,12.661645002914,12.7707971150081,12.4433407787258,12.6700413192289,9882181.29091468,0.0,1.0
2022-03-04,14.76,14.83,14.51,14.71,14149280,12.3929628808362,12.4517370950407,12.183054972963,12.3509812992616,16851771.0258734,0.0,1.0
2022-03-07,14.09,14.73,14.08,14.61,17039675,11.8304096877359,12.3677739318914,11.822013371421,12.2670181361123,20294227.0882546,0.0,1.0
2022-03-08,14.19,14.65,13.98,14.39,14249465,11.9143728508852,12.300603401372,11.7380502082717,12.0822991771838,16971091.2089659,0.0,1.0
2022-03-09,14.71,14.87,14.545,14.61,10998072,12.3509812992616,12.4853223603005,12.2124420800652,12.2670181361123,13098687.075955,0.0,1.0
2022-03-10,14.61,14.7,14.39,14.48,10312191,12.2670181361123,12.3425849829466,12.0822991771838,12.1578660240182,12281803.8449357,0.0,1.0
2022-03-11,14.72,15.03,14.68,14.74,13213832,12.3593776155765,12.6196634213393,12.3257923503168,12.3761702482064,15737653.876265,0.0,1.0
2022-03-14,15.04,15.3,14.87,14.98,12256727,12.6280597376543,12.8463639618424,12.4853223603005,12.5776818397647,14597743.2724944,0.0,1.0
2022-03-15,14.97,15.25,14.745,15.13,9501587,12.5692855234498,12.8043823802678,12.3803684063638,12.7036265844886,11316375.7100301,0.0,1.0
2022-03-16,15.43,15.43,15.14,15.17,16581434,12.9555160739365,12.9555160739365,12.7120229008036,12.7372118497483,19748462.7520716,0.0,1.0
2022-03-17,15.19,15.24,14.81,15.14,10356086,12.8841473852596,12.9265573503197,12.5618316508028,12.8417374201995,12209496.0292035,0.155,1.0
2022-03-18,15.12,15.24,14.825,15.09,20690203,12.8247734341755,12.9265573503197,12.5745546403209,12.7993274551394,24393091.3061087,0.0,1.0
2022-03-21,15.08,15.44,14.945,15.28,7589015,12.7908454621274,13.0961972105601,12.6763385564651,12.9604853223678,8947207.32408612,0.0,1.0
2022-03-22,15.42,15.58,15.24,15.32,9273405,13.0792332245361,13.2149451127284,12.9265573503197,12.9944132944159,10933049.563773,0.0,1.0
2022-03-23,14.99,15.39,14.955,15.29,6619456,12.7145075250192,13.0537872455,12.6848205494771,12.9689673153798,7804128.09892534,0.0,1.0
2022-03-24,15.14,15.21,14.915,15.05,8385536,12.8417374201995,12.9011113712837,12.650892577429,12.7653994830913,9886280.25054477,0.0,1.0
2022-03-25,15.35,15.41,15.11,15.14,5815521,13.0198592734519,13.0707512315241,12.8162914411634,12.8417374201995,6856314.30226148,0.0,1.0
2022-03-28,15.09,15.26,14.8391,15.26,6239233,12.7993274551394,12.9435213363438,12.5865142504678,12.9435213363438,7355857.27453166,0.0,1.0
2022-03-29,15.33,15.44,15.125,15.37,7172264,13.0028952874279,13.0961972105601,12.8290144306815,13.036823259476,8455871.14942839,0.0,1.0
2022-03-30,14.89,15.36,14.79,15.31,7932213,12.629687594899,13.028341266464,12.5448676647788,12.9859313014039,9351826.85102232,0.0,1.0
2022-03-31,14.62,14.98,14.61,14.87,10430862,12.4006737835744,12.7060255320072,12.3921917905624,12.6127236088749,12297654.5550288,0.0,1.0
2022-04-01,14.44,14.9,14.35,14.83,12519315,12.2479979093581,12.638169587911,12.1716599722499,12.5787956368269,14759874.2209023,0.0,1.0
2022-04-04,14.44,14.56,14.14,14.42,9498081,12.2479979093581,12.3497818255023,11.9935381189974,12.231033923334,11197935.422181,0.0,1.0
2022-04-05,14.37,14.6259,14.34,14.35,8254224,12.1886239582739,12.4056781594515,12.1631779792378,12.1716599722499,9731467.57878955,0.0,1.0
2022-04-06,14.11,14.3423,14.0737,14.25,13351093,11.9680921399614,12.1651288376306,11.9373025053277,12.0868400421297,15740514.0290479,0.0,1.0
2022-04-07,13.85,14.2,13.615,14.09,16652633,11.7475603216488,12.0444300770696,11.5482334858663,11.9511281539373,19632924.6869217,0.0,1.0
2022-04-08,13.8,13.99,13.71,13.81,11862786,11.7051503565887,11.8663082238171,11.6288124194805,11.7136323496007,13985847.4101404,0.0,1.0
2022-04-11,13.8,14.16,13.73,13.8,13312715,11.7051503565887,12.0105021050215,11.6457764055046,11.7051503565887,15695267.5876213,0.0,1.0
2022-04-12,13.47,13.95,13.38,13.84,12205746,11.425244587192,11.832380251769,11.3489066500838,11.7390783286368,14390186.342646,0.0,1.0
2022-04-13,13.44,13.48,13.26,13.35,12387417,11.399798608156,11.4337265802041,11.2471227339396,11.3234606710478,14604370.6737842,0.0,1.0
2022-04-14,13.36,13.58,13.301,13.42,10599109,11.3319426640598,11.5185465103243,11.2818989052889,11.3828346221319,12496012.4171038,0.0,1.0
2022-04-18,13.52,13.57,13.27,13.29,9989020,11.4676545522521,11.5100645173122,11.2556047269516,11.2725687129757,11776736.8893648,0.0,1.0
2022-04-19,14.07,14.08,13.57,13.7,16990248,11.9341641679133,11.9426461609253,11.5100645173122,11.6203304264685,20030962.0344194,0.0,1.0
2022-04-20,14.24,14.5,14.135,14.185,19032245,12.0783580491176,12.2988898674302,11.9892971224914,12.0317070875515,22438411.553779,0.0,1.0
2022-04-21,14.1,14.905,14.06,14.5,24289968,11.9596101469493,12.642410584417,11.9256821749013,12.2988898674302,28637099.7542393,0.0,1.0
2022-04-22,13.76,14.345,13.735,14.345,17257032,11.6712223845406,12.1674189757439,11.6500174020106,12.1674189757439,20345491.8856254,0.0,1.0
2022-04-25,13.9,13.93,13.49,13.84,18895894,11.7899702867089,11.815416265745,11.4422085732161,11.7390783286368,22277658.0612841,0.0,1.0
2022-04-26,13.57,14.045,13.57,13.71,14505230,11.5100645173122,11.9129591853832,11.5100645173122,11.6288124194805,17101204.845893,0.0,1.0
2022-04-27,13.5,13.66,13.39,13.58,14194599,11.4506905662281,11.5864024544204,11.3573886430959,11.5185465103243,16734980.7761963,0.0,1.0
2022-04-28,13.58,13.7,13.38,13.64,13683003,11.5185465103243,11.6203304264685,11.3489066500838,11.5694384683964,16131825.3629874,0.0,1.0
2022-04-29,13.15,13.705,13.12,13.58,19427455,11.1538208108074,11.6245714229745,11.1283748317713,11.5185465103243,22904351.5745262,0.0,1.0
2022-05-02,13.26,13.37,12.98,13.22,20108044,11.2471227339396,11.3404246570718,11.009626929603,11.2131947618915,23706744.3600844,0.0,1.0
2022-05-03,13.49,13.61,13.245,13.39,14721865,11.4422085732161,11.5439924893603,11.2343997444216,11.3573886430959,17356610.6210367,0.0,1.0
2022-05-04,13.9,13.91,13.4,13.51,13535856,11.7899702867089,11.7984522797209,11.3658706361079,11.4591725592401,15958343.7298484,0.0,1.0
2022-05-05,13.61,13.81,13.36,13.8,12933979,11.5439924893603,11.7136323496007,11.3319426640598,11.7051503565887,15248749.8889351,0.0,1.0
2022-05-06,13.35,13.62,13.2,13.59,11571914,11.3234606710478,11.5524744823723,11.1962307758675,11.5270285033363,13642918.5730289,0.0,1.0
2022-05-09,13.16,13.33,13.03,13.21,10334012,11.1623028038194,11.3064966850237,11.0520368946631,11.2047127688795,12183471.4852446,0.0,1.0
2022-05-10,13.1,13.385,12.71,13.25,17119850,11.1114108457473,11.3531476465899,10.7806131182785,11.2386407409276,20183758.6705594,0.0,1.0
2022-05-11,12.78,13.36,12.77,13.12,12081652,10.8399870693626,11.3319426640598,10.8315050763506,11.1283748317713,14243883.4633295,0.0,1.0
2022-05-12,12.88,12.95,12.555,12.71,15671539,10.9248069994828,10.9841809505669,10.6491422265921,10.7806131182785,18476246.0636198,0.0,1.0
2022-05-13,13.05,13.17,12.905,13.01,11637230,11.0690008806872,11.1707847968314,10.9460119820129,11.0350729086391,13719924.0597198,0.0,1.0
2022-05-16,12.91,13.15,12.795,13.02,9985890,10.9502529785189,11.1538208108074,10.8527100588806,11.0435549016511,11773046.7189112,0.0,1.0
2022-05-17,13.47,13.48,13.16,13.16,11209189,11.425244587192,11.4337265802041,11.1623028038194,11.1623028038194,13215277.3341291,0.0,1.0
2022-05-18,13.19,13.43,13.09,13.42,11413985,11.1877487828555,11.3913166151439,11.1029288527352,11.3828346221319,13456725.3048003,0.0,1.0
2022-05-19,13.11,13.27,12.97,12.97,16014872,11.1198928387593,11.2556047269516,11.001144936591,11.001144936591,18881024.7512624,0.0,1.0
2022-05-20,13.02,13.31,12.75,13.2,14067504,11.0435549016511,11.2895326989997,10.8145410903265,11.1962307758675,16585139.8133237,0.0,1.0
2022-05-23,13.51,13.665,13.19,13.33,12716823,11.4591725592401,11.5906434509264,11.1877487828555,11.3064966850237,14992729.8713611,0.0,1.0
2022-05-24,13.42,13.535,13.12,13.535,9667226,11.3828346221319,11.4803775417702,11.1283748317713,11.4803775417702,11397351.9976962,0.0,1.0
2022-05-25,13.64,13.72,13.38,13.43,8335442,11.5694384683964,11.6372944124926,11.3489066500838,11.3913166151439,9827221.01773354,0.0,1.0
2022-05-26,13.81,13.865,13.565,13.57,11114547,11.7136323496007,11.7602833111669,11.5058235208062,11.5100645173122,13103697.4261218,0.0,1.0
2022-05-27,13.93,13.93,13.765,13.82,6586836,11.815416265745,11.815416265745,11.6754633810466,11.7221143426128,7765670.1563713,0.0,1.0
2022-05-31,13.88,14.0,13.63,13.85,17286829,11.7730063006849,11.8747902168291,11.5609564753844,11.7475603216488,20380621.600962,0.0,1.0
2022-06-01,13.59,13.8999,13.37,13.87,10562762,11.5270285033363,11.7898854667788,11.3404246570718,11.7645243076729,12453160.4600832,0.0,1.0
2022-06-02,13.8,13.825,13.5,13.67,11480711,11.7051503565887,11.7263553391188,11.4506905662281,11.5948844474324,13535393.1366477,0.0,1.0
2022-06-03,13.59,13.68,13.53,13.61,9761608,11.5270285033363,11.6033664404445,11.4761365452642,11.5439924893603,11508625.3739725,0.0,1.0
2022-06-06,13.7,13.9606,13.64,13.71,9936062,11.6203304264685,11.8413711643618,11.5694384683964,11.6288124194805,11714301.0916402,0.0,1.0
2022-06-07,13.75,13.76,13.44,13.6,10825998,11.6627403915286,11.6712223845406,11.399798608156,11.5355104963483,12763507.3321297,0.0,1.0
2022-06-08,13.52,13.65,13.46,13.65,7312226,11.4676545522521,11.5779204614084,11.41676259418,11.5779204614084,8620881.89607917,0.0,1.0
2022-06-09,13.08,13.5295,13.08,13.51,8415137,11.0944468597232,11.4757124456136,11.0944468597232,11.4591725592401,9921178.88811504,0.0,1.0
2022-06-10,12.45,12.86,12.42,12.81,17105835,10.5600812999659,10.9078430134588,10.5346353209298,10.8654330483987,20167235.4312923,0.0,1.0
2022-06-13,12.26,12.4075,12.035,12.13,19305514,10.3989234327375,10.5240328296648,10.208078589967,10.2886575235812,22760587.013736,0.0,1.0
2022-06-14,12.24,12.5,12.095,12.32,15460474,10.3819594467135,10.602491265026,10.2589705480392,10.4498153908096,18227407.1413277,0.0,1.0
2022-06-15,12.54,12.77,12.35,12.5,19258702,10.6364192370741,10.8315050763506,10.4752613698457,10.602491265026,22705397.1545441,0.0,1.0
2022-06-16,11.84,12.26,11.8,12.222,15281653,10.174150617919,10.5350579878114,10.139778487453,10.5024044638687,17783771.6694829,0.155,1.0
2022-06-17,11.94,12.15,11.85,11.88,26544478,10.2600809440838,10.44053462903,10.1827436505354,10.2085227483849,30890698.5283343,0.0,1.0
2022-06-21,12.12,12.31,12.04,12.18,10190454,10.4147555311806,10.5780231508938,10.3460112702487,10.4663137268795,11858972.7920382,0.0,1.0
2022-06-22,12.17,12.23,11.94,12.02,10025238,10.457720694263,10.5092788899619,10.2600809440838,10.3288252050157,11666705.3966102,0.0,1.0
2022-06-23,11.94,12.16,11.725,12.15,10933599,10.2600809440838,10.4491276616465,10.0753307428294,10.44053462903,12723795.530607,0.0,1.0
2022-06-24,12.51,12.52,11.96,11.99,14079050,10.7498838032235,10.75847683584,10.2772670093168,10.3030461071662,16384262.2603219,0.0,1.0
2022-06-27,12.37,12.62,12.3,12.62,7184671,10.6295813465927,10.8444071620048,10.5694301182773,10.8444071620048,8361042.39406273,0.0,1.0
2022-06-28,12.28,12.65,12.27,12.56,10036550,10.5522440530443,10.8701862598543,10.5436510204278,10.7928489663059,11679869.5500644,0.0,1.0
2022-06-29,12.24,12.39,12.13,12.32,11418801,10.5178719225784,10.6467674118257,10.423348563797,10.5866161835103,13288441.3566558,0.0,1.0
2022-06-30,12.03,12.22,11.77,11.935,16300771,10.3374182376322,10.5006858573454,10.1139993896036,10.2557844277756,18969753.4357395,0.0,1.0
2022-07-01,12.1,12.15,11.67,11.87,20518539,10.3975694659476,10.44053462903,10.0280690634387,10.1999297157684,23878111.3906579,0.0,1.0
2022-07-05,12.13,12.13,11.685,11.87,13911094,10.423348563797,10.423348563797,10.0409586123634,10.1999297157684,16188806.2350791,0.0,1.0
2022-07-06,12.13,12.2,11.92,12.04,12583762,10.423348563797,10.4834997921124,10.2428948788508,10.3460112702487,14644145.5090701,0.0,1.0
2022-07-07,12.38,12.42,12.255,12.27,9425199,10.6381743792092,10.6725465096751,10.5307614715031,10.5436510204278,10968419.9055848,0.0,1.0
2022-07-08,12.27,12.46,12.18,12.46,9446147,10.5436510204278,10.7069186401411,10.4663137268795,10.7069186401411,10992797.795132,0.0,1.0
2022-07-11,12.29,12.37,12.09,12.16,8468311,10.5608370856608,10.6295813465927,10.3889764333311,10.4491276616465,9854857.2755952,0.0,1.0
2022-07-12,12.34,12.59,12.15,12.2,11522707,10.6038022487432,10.8186280641554,10.44053462903,10.4834997921124,13409360.2506453,0.0,1.0
2022-07-13,12.13,12.3,11.92,12.3,15210572,10.423348563797,10.5694301182773,10.2428948788508,10.5694301182773,17701052.3279276,0.0,1.0
2022-07-14,11.89,11.93,11.74,11.88,12813992,10.2171157810014,10.2514879114673,10.0882202917541,10.2085227483849,14912071.8748542,0.0,1.0
2022-07-15,12.51,12.58,12.035,12.09,12764111,10.7498838032235,10.8100350315389,10.3417147539404,10.3889764333311,14854023.6836902,0.0,1.0
2022-07-18,12.58,12.845,12.51,12.69,11293091,10.8100350315389,11.0377503958758,10.7498838032235,10.9045583903202,13142148.4172356,0.0,1.0
2022-07-19,13.04,13.09,12.75,12.77,12855101,11.2053145318972,11.2482796949797,10.9561165860192,10.9733026512521,14959911.795677,0.0,1.0
2022-07-20,12.96,13.015,12.77,12.93,15176117,11.1365702709654,11.183831950356,10.9733026512521,11.1107911731159,17660955.8898738,0.0,1.0
2022-07-21,13.34,13.485,12.82,13.05,20004709,11.4631055103918,11.5877044833308,11.0162678143346,11.2139075645137,23280150.2017126,0.0,1.0
2022-07-22,13.02,13.45,12.94,13.39,12271837,11.1881284666643,11.5576288691731,11.1193842057324,11.5060706734742,14281147.9342655,0.0,1.0
2022-07-25,13.27,13.31,13.01,13.155,9184644,11.4029542820764,11.4373264125423,11.1795354340478,11.3041344069868,10688477.9913198,0.0,1.0
2022-07-26,12.88,13.23,12.83,13.18,8288875,11.0678260100335,11.3685821516105,11.024860846951,11.325616988528,9646041.58966869,0.0,1.0
2022-07-27,13.09,13.17,12.845,12.9,7928725,11.2482796949797,11.3170239559115,11.0377503958758,11.0850120752664,9226922.9663912,0.0,1.0
2022-07-28,13.04,13.1961,12.88,13.09,13837353,11.2053145318972,11.3394517710406,11.0678260100335,11.2482796949797,16102991.3623897,0.0,1.0
2022-07-29,13.29,13.33,13.05,13.08,15653135,11.4201403473094,11.4545124777753,11.2139075645137,11.2396866623632,18216077.7208848,0.0,1.0
2022-08-01,13.35,13.37,13.0802,13.2,10542003,11.4716985430083,11.4888846082413,11.2398585230155,11.342803053761,12268082.1434045,0.0,1.0
2022-08-02,13.21,13.36,13.095,13.36,9812927,11.3513960863775,11.4802915756248,11.2525762112879,11.4802915756248,11419631.9715743,0.0,1.0
2022-08-03,13.39,13.45,13.19,13.29,9362565,11.5060706734742,11.5576288691731,11.3342100211445,11.4201403473094,10895530.6209802,0.0,1.0
2022-08-04,13.32,13.43,13.29,13.42,9957339,11.4459194451588,11.5404428039402,11.4201403473094,11.5318497713237,11587689.0550805,0.0,1.0
2022-08-05,13.45,13.58,13.26,13.33,9234603,11.5576288691731,11.6693382931875,11.3943612494599,11.4545124777753,10746616.9536976,0.0,1.0
2022-08-08,13.46,13.63,13.41,13.48,8352532,11.5662219017896,11.7123034562699,11.5232567387072,11.5834079670226,9720121.37365313,0.0,1.0
2022-08-09,13.58,13.58,13.39,13.5,8350570,11.6693382931875,11.6693382931875,11.5060706734742,11.6005940322556,9717838.12850835,0.0,1.0
2022-08-10,13.96,14.06,13.75,13.78,12067606,11.9958735326139,12.0818038587788,11.8154198476677,11.8411989455172,14043477.4759827,0.0,1.0
2022-08-11,14.19,14.35,14.06,14.06,12779385,12.1935132827931,12.3310018046569,12.0818038587788,12.0818038587788,14871798.5493072,0.0,1.0
2022-08-12,14.35,14.365,14.145,14.31,7707306,12.3310018046569,12.3438913535816,12.1548446360189,12.2966296741909,8969250.25655508,0.0,1.0
2022-08-15,14.36,14.4,14.13,14.21,6076041,12.3395948372733,12.3739669677393,12.1419550870942,12.2106993480261,7070892.5139458,0.0,1.0
2022-08-16,14.47,14.55,14.31,14.35,7031212,12.4341181960547,12.5028624569866,12.2966296741909,12.3310018046569,8182457.01350034,0.0,1.0
2022-08-17,14.33,14.38,14.2,14.31,9275512,12.3138157394239,12.3567809025063,12.2021063154096,12.2966296741909,10794224.1278184,0.0,1.0
2022-08-18,14.33,14.379,14.21,14.37,7477709,12.3138157394239,12.3559215992447,12.2106993480261,12.3481878698898,8702060.53408212,0.0,1.0
2022-08-19,14.08,14.26,13.98,14.23,10961966,12.0989899240117,12.2536645111085,12.0130595978469,12.227885413259,12756807.1590577,0.0,1.0
2022-08-22,13.71,13.86,13.67,13.835,11709772,11.7810477172018,11.9099432064491,11.7466755867358,11.8884606249078,13627054.0595121,0.0,1.0
2022-08-23,13.72,13.87,13.7,13.75,10715414,11.7896407498183,11.9185362390655,11.7724546845853,11.8154198476677,12469886.3349391,0.0,1.0
2022-08-24,13.74,13.8278,13.62,13.64,9006220,11.8068268150512,11.882273641424,11.7037104236534,11.7208964888864,10480840.0037045,0.0,1.0
2022-08-25,14.01,14.0299,13.74,13.78,9672023,12.0388386956963,12.0559388306031,11.8068268150512,11.8411989455172,11255657.2652179,0.0,1.0
2022-08-26,13.64,14.15,13.64,14.13,9266676,11.7208964888864,12.1591411523271,11.7208964888864,12.1419550870942,10783941.3785326,0.0,1.0
2022-08-29,13.47,13.58,13.35,13.56,8928226,11.5748149344061,11.6693382931875,11.4716985430083,11.6521522279545,10390075.7724012,0.0,1.0
2022-08-30,13.39,13.55,13.32,13.49,10047778,11.5060706734742,11.643559195338,11.4459194451588,11.5920009996391,11692935.9499038,0.0,1.0
2022-08-31,13.4,13.55,13.345,13.41,19214088,11.5146637060907,11.643559195338,11.4674020267001,11.5232567387072,22360078.051069,0.0,1.0
2022-09-01,13.37,13.4,13.05,13.36,13193932,11.4888846082413,11.5146637060907,11.2139075645137,11.4802915756248,15354220.7842754,0.0,1.0
2022-09-02,13.32,13.685,13.23,13.55,13879419,11.4459194451588,11.7595651356606,11.3685821516105,11.643559195338,16151944.9761806,0.0,1.0
2022-09-06,13.17,13.44,12.96,13.41,20311572,11.3170239559115,11.5490358365567,11.1365702709654,11.5232567387072,23637256.9574944,0.0,1.0
2022-09-07,13.55,13.6,13.08,13.12,12405111,11.643559195338,11.6865243584204,11.2396866623632,11.2740587928291,14436243.3539481,0.0,1.0
2022-09-08,14.14,14.16,13.42,13.47,21315130,12.1505481197107,12.1677341849436,11.5318497713237,11.5748149344061,24805131.0303503,0.0,1.0
2022-09-09,14.14,14.28,14.09,14.19,15002195,12.1505481197107,12.2708505763415,12.1075829566282,12.1935132827931,17458557.0305161,0.0,1.0
2022-09-12,14.46,14.58,14.2,14.22,19089480,12.4255251634382,12.528641554836,12.2021063154096,12.2192923806425,22215067.5459757,0.0,1.0
2022-09-13,14.02,14.355,13.98,14.14,22500947,12.0474317283128,12.3352983209651,12.0130595978469,12.1505481197107,26185106.0088289,0.0,1.0
2022-09-14,13.87,14.12,13.72,14.07,17437122,11.9185362390655,12.1333620544777,11.7896407498183,12.0903968913953,20292163.1724604,0.0,1.0
2022-09-15,14.26,14.4172,13.92,13.96,28496564,12.2536645111085,12.3887469838396,11.961501402148,11.9958735326139,33162406.4190443,0.0,1.0
2022-09-16,13.71,13.96,13.605,13.93,37161032,11.9142397227573,12.1314942764181,11.8229928102198,12.1054237299788,42762086.4256114,0.155,1.0
2022-09-19,14.03,14.085,13.51,13.56,20260073,12.1923255514431,12.2401215532485,11.7404360798287,11.7838869905608,23313749.5378276,0.0,1.0
2022-09-20,13.9,14.01,13.81,13.885,18028545,12.0793531835395,12.1749451871502,12.0011415442216,12.0663179103198,20745877.0094981,0.0,1.0
2022-09-21,13.72,14.16,13.72,13.98,18911309,11.9229299049037,12.3052979193467,11.9229299049037,12.1488746407109,21761694.6127719,0.0,1.0
2022-09-22,13.41,13.82,13.35,13.75,21884496,11.6535342583644,12.009831726368,11.6013931654858,11.949000451343,25183011.8531946,0.0,1.0
2022-09-23,13.19,13.285,12.9,13.25,23118895,11.4623502511429,11.544906981534,11.2103349688964,11.5144913440215,26603464.2432598,0.0,1.0
2022-09-26,13.01,13.25,12.89,13.07,21225176,11.3059269725071,11.5144913440215,11.2016447867499,11.3580680653857,24424316.5935438,0.0,1.0
2022-09-27,12.86,13.185,12.7,13.015,21535301,11.1755742403106,11.4580051600697,11.0365313259677,11.3102720635803,24781184.8326376,0.0,1.0
2022-09-28,13.27,13.345,12.825,12.87,18674586,11.5318717083143,11.5970480744126,11.1451586027981,11.1842644224571,21489291.806926,0.0,1.0
2022-09-29,13.17,13.245,12.9,13.07,18323229,11.44496988685,11.5101462529482,11.2103349688964,11.3580680653857,21084976.9213694,0.0,1.0
2022-09-30,13.18,13.465,13.1,13.17,16952702,11.4536600689964,11.7013302601697,11.384138611825,11.44496988685,19507878.7928074,0.0,1.0
2022-10-03,13.47,13.545,13.12,13.33,20244576,11.705675351243,11.7708517173412,11.4015189761179,11.5840128011929,23295916.7700686,0.0,1.0
2022-10-04,13.95,14.05,13.64,13.71,30663418,12.1228040942717,12.209705915736,11.8534084477323,11.9142397227573,35285126.9206044,0.0,1.0
2022-10-05,13.72,13.88,13.585,13.74,24549192,11.9229299049037,12.0619728192466,11.8056124459269,11.9403102691966,28249341.1373218,0.0,1.0
2022-10-06,13.6,13.775,13.515,13.65,22501154,11.8186477191466,11.9707259067091,11.7447811709019,11.8620986298787,25892614.9312535,0.0,1.0
2022-10-07,13.21,13.505,13.14,13.49,21667294,11.4797306154357,11.7360909887555,11.4188993404107,11.7230557155358,24933072.3279465,0.0,1.0
2022-10-10,13.23,13.375,13.08,13.3,17346452,11.4971109797286,11.6231186208519,11.3667582475321,11.5579422547536,19960976.3152358,0.0,1.0
2022-10-11,13.08,13.28,13.0,13.13,16984613,11.3667582475321,11.5405618904608,11.2972367903607,11.4102091582643,19544599.5421108,0.0,1.0
2022-10-12,13.03,13.17,12.95,13.07,14408999,11.3233073368,11.44496988685,11.2537858796285,11.3580680653857,16580779.0414579,0.0,1.0
2022-10-13,13.89,13.92,12.77,12.87,30246009,12.0706630013931,12.0967335478324,11.0973626009928,11.1842644224571,34804804.4222189,0.0,1.0
2022-10-14,13.67,14.25,13.6204,14.01,27258172,11.8794789941716,12.3835095586646,11.8363756907253,12.1749451871502,31366629.0771521,0.0,1.0
2022-10-17,13.85,14.1,13.6701,13.81,17564032,12.0359022728073,12.2531568264681,11.879565895993,12.0011415442216,20211350.8141057,0.0,1.0
2022-10-18,14.11,14.32,13.91,14.09,22121903,12.2618470086146,12.4443408336896,12.0880433656859,12.2444666443217,25456201.7541652,0.0,1.0
2022-10-19,13.62,14.12,13.57,14.0,19879792,11.8360280834394,12.270537190761,11.7925771727073,12.1662550050038,22876151.1151568,0.0,1.0
2022-10-20,13.2,13.75,13.095,13.63,23522347,11.4710404332893,11.949000451343,11.3797935207518,11.8447182655859,27067726.088641,0.0,1.0
2022-10-21,14.45,14.51,13.51,13.51,41221458,12.5573132015932,12.6094542944718,11.7404360798287,11.7404360798287,47434515.5319075,0.0,1.0
2022-10-24,14.85,15.005,14.54,14.6,33352992,12.9049204874505,13.0396183107202,12.6355248409111,12.6876659337897,38380083.9130819,0.0,1.0
2022-10-25,14.84,14.92,14.605,14.735,19309774,12.896230305304,12.9657517624755,12.6920110248629,12.8049833927665,22220217.7982308,0.0,1.0
2022-10-26,14.91,15.05,14.85,14.91,14198737,12.9570615803291,13.0787241303791,12.9049204874505,12.9570615803291,16338825.539843,0.0,1.0
2022-10-27,14.9,15.17,14.87,15.04,15781306,12.9483713981826,13.1830063161363,12.9223008517433,13.0700339482327,18159925.4585024,0.0,1.0
2022-10-28,15.11,15.125,14.925,15.04,14443295,13.1308652232577,13.1439004964773,12.9700968535487,13.0700339482327,16620244.2671829,0.0,1.0
2022-10-31,15.18,15.32,14.99,15.01,17297078,13.1916964982827,13.3133590483327,13.0265830375005,13.0439634017934,19904160.475052,0.0,1.0
2022-11-01,15.28,15.37,15.205,15.3,10520946,13.278598319747,13.3568099590649,13.2134219536488,13.2959786840399,12106703.6601995,0.0,1.0
2022-11-02,14.98,15.45,14.97,15.2,16340537,13.0178928553541,13.4263314162363,13.0092026732076,13.2090768625756,18803445.9170805,0.0,1.0
2022-11-03,14.92,15.08,14.64,14.86,13878428,12.9657517624755,13.1047946768184,12.7224266623754,12.9136106695969,15970238.3288931,0.0,1.0
2022-11-04,15.38,15.395,15.04,15.11,16228671,13.3655001412113,13.378535414431,13.0700339482327,13.1308652232577,18674719.0410324,0.0,1.0
2022-11-07,15.5,15.56,15.3537,15.46,13719304,13.4697823269685,13.5219234198471,13.3426449621662,13.4350215983828,15787130.5443626,0.0,1.0
2022-11-08,15.48,15.59,15.345,15.44,14151303,13.4524019626756,13.5479939662864,13.3350845036988,13.4176412340899,16284242.1039603,0.0,1.0
2022-11-09,14.98,15.37,14.95,15.35,18651604,13.0178928553541,13.3568099590649,12.9918223089148,13.339429594772,21462845.8710263,0.0,1.0
2022-11-10,15.18,15.55,15.045,15.46,29785596,13.1916964982827,13.5132332377007,13.0743790393059,13.4350215983828,34274996.194679,0.0,1.0
2022-11-11,14.97,15.38,14.84,15.26,22359795,13.0092026732076,13.3655001412113,12.896230305304,13.2612179554542,25729949.7562112,0.0,1.0
2022-11-14,14.96,15.14,14.89,14.95,16890237,13.0005124910612,13.156935769697,12.9396812160362,12.9918223089148,19435998.8264874,0.0,1.0
2022-11-15,15.1,15.24,14.92,15.12,19620018,13.1221750411112,13.2438375911613,12.9657517624755,13.1395554054041,22577222.9734646,0.0,1.0
2022-11-16,14.9,15.14,14.89,15.09,12180250,12.9483713981826,13.156935769697,12.9396812160362,13.1134848589648,14016104.3747535,0.0,1.0
2022-11-17,14.78,14.86,14.64,14.74,11747226,12.8440892124254,12.9136106695969,12.7224266623754,12.8093284838397,13517813.3231927,0.0,1.0
2022-11-18,14.89,15.08,14.79,15.02,9665158,12.9396812160362,13.1047946768184,12.8527793945719,13.0526535839398,11121927.9839481,0.0,1.0
2022-11-21,14.94,15.01,14.85,14.86,7490562,12.9831321267683,13.0439634017934,12.9049204874505,12.9136106695969,8619568.46678536,0.0,1.0
2022-11-22,15.15,15.185,14.99,15.04,7873996,13.1656259518434,13.1960415893559,13.0265830375005,13.0700339482327,9060795.12180713,0.0,1.0
2022-11-23,15.17,15.23,15.07,15.09,6720644,13.1830063161363,13.2351474090149,13.096104494672,13.1134848589648,7733605.44894894,0.0,1.0
2022-11-25,15.24,15.39,15.155,15.16,4746441,13.2438375911613,13.3741903233578,13.1699710429166,13.1743161339898,5461842.93956274,0.0,1.0
2022-11-28,15.05,15.205,14.99,15.13,10432023,13.0787241303791,13.2134219536488,13.0265830375005,13.1482455875505,12004377.84182,0.0,1.0
2022-11-29,15.3,15.34,15.07,15.13,11858438,13.2959786840399,13.3307394126256,13.096104494672,13.1482455875505,13645787.6258322,0.0,1.0
2022-11-30,15.48,15.52,14.87,15.32,22373893,13.4524019626756,13.4871626912614,12.9223008517433,13.3133590483327,25746172.6612809,0.0,1.0
2022-12-01,15.59,15.74,15.295,15.46,17218140,13.5479939662864,13.6783466984829,13.2916335929667,13.4350215983828,19813324.6344794,0.0,1.0
2022-12-02,15.46,15.5,15.3099,15.4,14368066,13.4350215983828,13.4697823269685,13.3045819643648,13.3828805055042,16533676.4614311,0.0,1.0
2022-12-05,14.89,15.54,14.8,15.53,14730494,12.9396812160362,13.5045430555542,12.8614695767183,13.4958528734078,16950731.0109135,0.0,1.0
2022-12-06,14.68,14.97,14.505,14.84,16716206,12.7571873909611,13.0092026732076,12.6051092033986,12.896230305304,19235737.2012792,0.0,1.0
2022-12-07,14.67,15.01,14.56,14.6,23331491,12.7484972088147,13.0439634017934,12.652905205204,12.6876659337897,26848103.5343791,0.0,1.0
2022-12-08,14.62,14.79,14.54,14.73,16459021,12.7050462980825,12.8527793945719,12.6355248409111,12.8006383016933,18939788.2836773,0.0,1.0
2022-12-09,14.55,14.705,14.54,14.6,13963305,12.6442150230575,12.7789128463272,12.6355248409111,12.6876659337897,16067908.3185088,0.0,1.0
2022-12-12,14.61,14.63,14.38,14.57,16965872,12.6963561159361,12.713736480229,12.4964819265682,12.6615953873504,19523033.826129,0.0,1.0
2022-12-13,14.21,14.76,14.08,14.62,36456028,12.3487488300789,12.8267088481326,12.2357764621753,12.7050462980825,41950821.4968439,0.0,1.0
2022-12-14,13.93,14.29,13.86,14.24,28774201,12.1054237299788,12.4182702872503,12.0445924549538,12.3748193765182,33111159.8297354,0.0,1.0
2022-12-15,13.74,13.815,13.61,13.78,17831351,11.9403102691966,12.0054866352948,11.827337901293,11.9750709977823,20518961.1673705,0.0,1.0
2022-12-16,13.65,13.68,13.43,13.51,34659341,11.9967964531484,12.0231630387597,11.8034414919988,11.8737523869623,39435528.1843463,0.155,1.0
2022-12-19,13.69,13.83,13.58,13.66,12309100,12.0319519006302,12.1549959668163,11.9352744200553,12.0055853150188,14005340.1469444,0.0,1.0
2022-12-20,13.78,13.87,13.69,13.76,12853660,12.1110516574641,12.190151414298,12.0319519006302,12.0934739337232,14624942.5573904,0.0,1.0
2022-12-21,14.0,14.045,13.9,13.935,10552181,12.3044066186137,12.3439564970307,12.2165179999094,12.2472790164559,12006311.1191821,0.0,1.0
2022-12-22,13.91,13.96,13.65,13.945,10250231,12.2253068617798,12.269251171132,11.9967964531484,12.2560678783263,11662751.2766778,0.0,1.0
2022-12-23,14.05,14.06,13.88,13.95,9062814,12.3483509279659,12.3571397898364,12.1989402761685,12.2604623092615,10311703.7605097,0.0,1.0
2022-12-27,14.04,14.11,13.9601,14.1,6714789,12.3395620660955,12.4010840991886,12.2693390597507,12.3922952373181,7640112.10892437,0.0,1.0
2022-12-28,13.98,14.1,13.95,14.04,6880005,12.2868288948729,12.3922952373181,12.2604623092615,12.3395620660955,7828095.4933893,0.0,1.0
2022-12-29,14.14,14.16,13.965,14.02,8330159,12.4274506847999,12.4450284085408,12.2736456020672,12.3219843423546,9478086.15358803,0.0,1.0
2022-12-30,14.1,14.19,13.985,14.06,9323505,12.3922952373181,12.4713949941521,12.2912233258081,12.3571397898364,10608318.9580666,0.0,1.0
2023-01-03,14.1,14.32,13.99,14.29,13366815,12.3922952373181,12.5856501984678,12.2956177567433,12.5592836128565,15208812.2410476,0.0,1.0
2023-01-04,14.36,14.45,14.2,14.25,12374249,12.6208056459495,12.6999054027835,12.4801838560225,12.5241281653747,14079466.9234946,0.0,1.0
2023-01-05,14.26,14.325,14.1,14.27,11069761,12.5329170272451,12.590044629403,12.3922952373181,12.5417058891156,12595215.5844359,0.0,1.0
2023-01-06,14.6,14.63,14.27,14.34,12433602,12.83173833084,12.8581049164514,12.5417058891156,12.6032279222086,14146998.9895061,0.0,1.0
2023-01-09,14.41,14.63,14.38,14.63,12233843,12.6647499553017,12.8581049164514,12.6383833696904,12.8581049164514,13919712.4500829,0.0,1.0
2023-01-10,14.47,14.52,14.35,14.41,9339181,12.7174831265243,12.7614274358765,12.6120167840791,12.6647499553017,10626155.1696616,0.0,1.0
2023-01-11,14.57,14.575,14.38,14.48,11205877,12.8053717452287,12.8097661761639,12.6383833696904,12.7262719883948,12750088.8797574,0.0,1.0
2023-01-12,14.65,14.74,14.55,14.6,10520623,12.8756826401922,12.9547823970262,12.7877940214879,12.83173833084,11970404.3084196,0.0,1.0
2023-01-13,14.58,14.6,14.13,14.49,18410898,12.8141606070992,12.83173833084,12.4186618229294,12.7350608502652,20947988.7969631,0.0,1.0
2023-01-17,14.5,14.58,14.41,14.54,17971679,12.7438497121357,12.8141606070992,12.6647499553017,12.7790051596174,20448243.7714128,0.0,1.0
2023-01-18,14.07,14.49,14.05,14.41,16754176,12.3659286517068,12.7350608502652,12.3483509279659,12.6647499553017,19062964.2916032,0.0,1.0
2023-01-19,14.02,14.13,13.781,13.95,24312541,12.3219843423546,12.4186618229294,12.1119305436511,12.2604623092615,27662900.3372735,0.0,1.0
2023-01-20,14.11,14.445,13.75,14.17,24914213,12.4010840991886,12.6955109718483,12.0846850718528,12.4538172704112,28347484.9955256,0.0,1.0
2023-01-23,14.74,14.755,14.115,14.18,20103769,12.9547823970262,12.9679656898318,12.4054785301238,12.4626061322816,22874143.7701048,0.0,1.0
2023-01-24,14.68,14.8176,14.585,14.76,11088560,12.9020492258036,13.0229839651408,12.8185550380344,12.9723601207671,12616605.157144,0.0,1.0
2023-01-25,14.75,14.75,14.4601,14.61,13122519,12.9635712588966,12.9635712588966,12.7087821532726,12.8405271927105,14930851.3359825,0.0,1.0
2023-01-26,14.92,14.95,14.78,14.89,11508667,13.1129819106941,13.1393484963054,12.9899378445079,13.0866153250828,13094604.4774122,0.0,1.0
2023-01-27,15.01,15.06,14.9,14.915,11921762,13.192081667528,13.2360259768802,13.0954041869532,13.1085874797589,13564625.5177809,0.0,1.0
2023-01-30,14.84,15.02,14.83,14.94,9498986,13.0426710157306,13.2008705293985,13.0338821538601,13.1305596344349,10807981.8980318,0.0,1.0
2023-01-31,15.17,15.195,14.75,14.83,29536637,13.332703457455,13.3546756121311,12.9635712588966,13.0338821538601,33606896.3597522,0.0,1.0
2023-02-01,15.22,15.37,14.93,15.0,16821284,13.3766477668072,13.5084806948638,13.1217707725645,13.1832928056576,19139320.0257009,0.0,1.0
2023-02-02,15.5,15.6,15.15,15.3,16912905,13.6227358991795,13.7106245178839,13.3151257337142,13.4469586617707,19243566.7431378,0.0,1.0
2023-02-03,15.45,15.57,15.345,15.395,12975885,13.5787915898273,13.6842579322726,13.4865085401877,13.5304528495399,14764010.6208118,0.0,1.0
2023-02-06,15.36,15.4,15.25,15.36,9787971,13.4996918329934,13.5348472804751,13.4030143524185,13.4996918329934,11136790.1149091,0.0,1.0
2023-02-07,15.57,15.62,15.29,15.34,12364878,13.6842579322726,13.7282022416248,13.4381697999003,13.4821141092525,14068804.5645473,0.0,1.0
2023-02-08,15.44,15.59,15.39,15.45,9641142,13.5700027279569,13.7018356560134,13.5260584186047,13.5787915898273,10969727.5280071,0.0,1.0
2023-02-09,15.26,15.5291,15.19,15.5,10169070,13.411803214289,13.6483114872225,13.3502811811959,13.6227358991795,11570405.9864725,0.0,1.0
2023-02-10,15.23,15.28,15.1,15.21,7695809,13.3854366286777,13.4293809380299,13.271181424362,13.3678589049368,8756320.34437255,0.0,1.0
2023-02-13,15.38,15.42,15.15,15.17,8589133,13.5172695567342,13.552425004216,13.3151257337142,13.332703457455,9772747.74210509,0.0,1.0
2023-02-14,15.35,15.4145,15.16,15.36,9903875,13.4909029711229,13.5475911301873,13.3239145955846,13.4996918329934,11268666.1208228,0.0,1.0
2023-02-15,15.41,15.44,15.18,15.22,8182623,13.5436361423456,13.5700027279569,13.3414923193255,13.3766477668072,9310219.13943429,0.0,1.0
2023-02-16,15.34,15.42,15.185,15.27,8596468,13.4821141092525,13.552425004216,13.3458867502607,13.4205920761594,9781093.53261596,0.0,1.0
2023-02-17,15.4,15.43,15.13,15.37,12383948,13.5348472804751,13.5612138660864,13.2975480099733,13.5084806948638,14090502.482072,0.0,1.0
2023-02-21,15.03,15.36,14.95,15.34,10887674,13.2096593912689,13.4996918329934,13.1393484963054,13.4821141092525,12388036.312894,0.0,1.0
2023-02-22,14.93,15.065,14.86,15.01,15023125,13.1217707725645,13.2404204078154,13.0602487394714,13.192081667528,17093367.9712623,0.0,1.0
2023-02-23,15.09,15.13,14.9,15.01,9539601,13.2623925624915,13.2975480099733,13.0954041869532,13.192081667528,10854193.7973639,0.0,1.0
2023-02-24,15.29,15.31,14.905,14.97,10727690,13.4381697999003,13.4557475236412,13.0997986178884,13.1569262200463,12206005.9176523,0.0,1.0
2023-02-27,15.31,15.54,15.27,15.44,10134930,13.4557475236412,13.6578913466613,13.4205920761594,13.5700027279569,11531561.3664258,0.0,1.0
2023-02-28,15.32,15.41,15.27,15.34,14643160,13.4645363855116,13.5436361423456,13.4205920761594,13.4821141092525,16661042.3691522,0.0,1.0
2023-03-01,15.3,15.3599,15.13,15.31,11757661,13.4469586617707,13.4996039443747,13.2975480099733,13.4557475236412,13377910.7844979,0.0,1.0
2023-03-02,14.97,15.205,14.785,15.18,11210108,13.1569262200463,13.3634644740016,12.9943322754432,13.3414923193255,12754902.9274263,0.0,1.0
2023-03-03,15.22,15.25,14.9,15.03,14027362,13.3766477668072,13.4030143524185,13.0954041869532,13.2096593912689,15960385.0951185,0.0,1.0
2023-03-06,15.18,15.36,15.12,15.24,11530854,13.3414923193255,13.4996918329934,13.2887591481028,13.3942254905481,13119848.9292275,0.0,1.0
2023-03-07,14.45,15.13,14.41,15.13,18582465,12.6999054027835,13.2975480099733,12.6647499553017,13.2975480099733,21143198.3730483,0.0,1.0
2023-03-08,14.44,14.57,14.37,14.46,17392837,12.691116540913,12.8053717452287,12.62959450782,12.7086942646539,19789635.1727877,0.0,1.0
2023-03-09,13.74,14.36,13.72,14.27,20986228,12.0758962099823,12.6208056459495,12.0583184862415,12.5417058891156,23878208.9300867,0.0,1.0
2023-03-10,13.37,13.68,12.66,13.24,43247693,11.7507083207761,12.0231630387597,11.126699127975,11.6364531164604,49207387.3017223,0.0,1.0
2023-03-13,11.12,11.96,10.56,11.96,79742788,9.77321439992749,10.5114787970443,9.28103813518294,10.5114787970443,90731643.2725122,0.0,1.0
2023-03-14,11.05,13.28,10.7,13.02,67471571,9.71169236683442,11.6716085639422,9.40408220136907,11.4430981553108,76769406.545053,0.0,1.0
2023-03-15,10.85,10.86,9.94,10.68,71165728,9.53591512942565,9.54470399129609,8.73612869921576,9.3865044776282,80972632.2350886,0.0,1.0
2023-03-16,11.13,11.26,10.1,10.75,47795406,9.78200326179793,9.89625846611362,8.87675048914277,9.44802651072126,54381792.2099349,0.0,1.0
2023-03-17,10.34,10.7,10.25,10.62,80446716,9.22391053302509,9.545052485819,9.14362504482661,9.47368760742035,90180736.3007016,0.155,1.0
2023-03-20,10.64,10.89,10.45,10.575,30271007,9.49152882702001,9.71454407201578,9.32203724082322,9.43354486332111,33933786.6796663,0.0,1.0
2023-03-21,11.24,11.32,10.9,11.11,34061938,10.0267654150099,10.0981302934085,9.72346468181561,9.91079748761206,38183418.8069136,0.0,1.0
2023-03-22,10.66,11.22,10.62,11.22,25851994,9.50937004661967,10.0089241954102,9.47368760742035,10.0089241954102,28980074.8828743,0.0,1.0
2023-03-23,10.68,11.07,10.62,10.75,38668642,9.52721126621934,9.87511504841274,9.47368760742035,9.58965553481815,43347532.1392639,0.0,1.0
2023-03-24,10.78,10.82,10.408,10.51,21347550,9.61641736421764,9.65209980341697,9.28457067966394,9.37556089962221,23930594.9694211,0.0,1.0
2023-03-27,11.115,11.42,10.96,11.19,24809577,9.91525779251198,10.1873363914068,9.7769883406146,9.98216236601071,27811525.8448704,0.0,1.0
2023-03-28,11.12,11.235,10.94,11.11,14751736,9.91971809741189,10.0223051101099,9.75914712101494,9.91079748761206,16536690.1265872,0.0,1.0
2023-03-29,11.34,11.36,11.18,11.25,14239515,10.1159715130082,10.1338127326078,9.97324175621088,10.0356860248097,15962490.5914728,0.0,1.0
2023-03-30,11.14,11.525,11.07,11.51,15931146,9.93755931701156,10.281002794305,9.87511504841274,10.2676218796053,17858808.2625272,0.0,1.0
2023-03-31,11.2,11.3,11.03,11.26,15360472,9.99108297581054,10.0802890738088,9.83943260921341,10.0446066346095,17219082.9379078,0.0,1.0
2023-04-03,11.17,11.385,11.0,11.27,17960930,9.96432114641105,10.1561142571074,9.81267077981392,10.0535272444094,20134195.310662,0.0,1.0
2023-04-04,10.98,11.25,10.73,11.23,17010625,9.79482956021426,10.0356860248097,9.57181431521849,10.01784480521,19068903.7876341,0.0,1.0
2023-04-05,11.04,11.09,10.71,10.76,16483142,9.84835321901324,9.8929562680124,9.55397309561883,9.59857614461798,18477595.5566542,0.0,1.0
2023-04-06,11.19,11.3366,11.02,11.15,14406058,9.98216236601071,10.1129385056762,9.83051199941358,9.94647992681139,16149185.2275314,0.0,1.0
2023-04-10,11.3,11.48,11.0304,11.1,16774179,10.0802890738088,10.2408600502058,9.83978943360541,9.90187687781223,18803847.9166729,0.0,1.0
2023-04-11,11.4,11.5,11.27,11.3,10479425,10.1694951718072,10.2587012698055,10.0535272444094,10.0802890738088,11747431.2128288,0.0,1.0
2023-04-12,11.32,11.5572,11.27,11.44,14995218,10.0981302934085,10.3097271578605,10.0535272444094,10.2051776110065,16809633.3507204,0.0,1.0
2023-04-13,11.33,11.45,11.12,11.3,14317414,10.1070509032083,10.2140982208063,9.91971809741189,10.0802890738088,16049815.3391616,0.0,1.0
2023-04-14,11.41,11.58,11.28,11.56,13932830,10.178415781607,10.3300661482041,10.0624478542092,10.3122249286044,15618696.8297438,0.0,1.0
2023-04-17,11.71,11.745,11.14,11.49,15850228,10.4460340756019,10.4772562099013,9.93755931701156,10.2497806600056,17768099.2170519,0.0,1.0
2023-04-18,11.6,11.7399,11.49,11.73,18141029,10.3479073678038,10.4727066989034,10.2497806600056,10.4638752952016,20336086.2172718,0.0,1.0
2023-04-19,11.84,11.89,11.47,11.65,15951877,10.5620020029997,10.6066050519989,10.231939440406,10.3925104168029,17882047.7051945,0.0,1.0
2023-04-20,11.63,12.04,11.5,11.9,15658823,10.3746691972033,10.7404141989963,10.2587012698055,10.6155256617987,17553534.2889865,0.0,1.0
2023-04-21,11.44,11.59,11.375,11.59,13493212,10.2051776110065,10.3389867580039,10.1471936473076,10.3389867580039,15125885.2284469,0.0,1.0
2023-04-24,11.2,11.465,11.17,11.45,14696934,9.99108297581054,10.2274791355061,9.96432114641105,10.2140982208063,16475257.1066147,0.0,1.0
2023-04-25,10.94,11.16,10.805,11.0,18822177,9.75914712101494,9.95540053661122,9.63871888871722,9.81267077981392,21099652.8514866,0.0,1.0
2023-04-26,10.83,11.06,10.72,10.9,16134552,9.6610204132168,9.86619443861291,9.56289370541866,9.72346468181561,18086826.3067688,0.0,1.0
2023-04-27,11.15,11.21,10.88,10.92,10426322,9.94647992681139,10.0000035856104,9.70562346221595,9.74130590141528,11687902.7711735,0.0,1.0
2023-04-28,11.2,11.365,11.05,11.1,17237707,9.99108297581054,10.1382730375077,9.85727382881308,9.90187687781223,19323462.6183592,0.0,1.0
2023-05-01,10.99,11.245,10.95,11.21,14412632,9.80375017001409,10.0312257199098,9.76806773081477,10.0000035856104,16156554.678889,0.0,1.0
2023-05-02,10.3,10.9301,10.08,10.93,26016452,9.18822809382576,9.7503157173131,8.99197467822949,9.75022651121511,29164432.2347709,0.0,1.0
2023-05-03,10.07,10.52,10.04,10.4,17779686,8.98305406842965,9.38448150942204,8.95629223903016,9.27743419182407,19931020.8595125,0.0,1.0
2023-05-04,9.44,9.79,9.21,9.78,45813329,8.42105565104031,8.73327699403439,8.2158816256442,8.72435638423456,51356723.39448,0.0,1.0
2023-05-05,9.85,9.96,9.52,9.86,28418267,8.78680065283337,8.88492736063152,8.49242052943896,8.79572126263321,31856865.8843692,0.0,1.0
2023-05-08,9.75,10.16,9.7,10.08,13031610,8.69759455483507,9.06333955662813,8.65299150583591,8.99197467822949,14608429.5719863,0.0,1.0
2023-05-09,9.8,9.83,9.53,9.65,13079901,8.74219760383422,8.76895943323371,8.50134113923879,8.60838845683676,14662563.7635759,0.0,1.0
2023-05-10,9.58,9.99,9.46,9.94,17353924,8.54594418823794,8.91168919003101,8.43889687063997,8.86708614103185,19453741.8286462,0.0,1.0
2023-05-11,9.28,9.52,9.225,9.34,18104095,8.27832589424302,8.49242052943896,8.22926254034395,8.331849553042,20294683.2181173,0.0,1.0
2023-05-12,9.28,9.37,9.1301,9.35,14216597,8.27832589424302,8.3586113824415,8.14460595334355,8.34077016284183,15936799.5226846,0.0,1.0
2023-05-15,9.56,9.58,9.26,9.29,14622378,8.52810296863828,8.54594418823794,8.26048467464336,8.28724650404285,16391679.8605823,0.0,1.0
2023-05-16,9.48,9.72,9.48,9.71,12307777,8.45673809023964,8.67083272543558,8.45673809023964,8.66191211563575,13797013.0699287,0.0,1.0
2023-05-17,10.04,10.08,9.665,9.69,14795158,8.95629223903016,8.99197467822949,8.62176937153651,8.64407089603608,16585366.1711339,0.0,1.0
2023-05-18,10.23,10.24,9.9,10.02,17851335,9.12578382522695,9.13470443502678,8.83140370183253,8.9384510194305,20011339.3597134,0.0,1.0
2023-05-19,10.17,10.36,10.005,10.31,14660442,9.07226016642796,9.24175175262475,8.92507010473075,9.1971487036256,16434349.5892826,0.0,1.0
2023-05-22,10.53,10.56,10.14,10.26,12161169,9.39340211922187,9.42016394862137,9.04549833702847,9.15254565462644,13632665.5608573,0.0,1.0
2023-05-23,10.53,10.85,10.53,10.57,13371018,9.39340211922187,9.67886163281646,9.39340211922187,9.4290845584212,14988905.8035624,0.0,1.0
2023-05-24,10.36,10.5,10.29,10.39,9415128,9.24175175262475,9.36664028982238,9.17930748402593,9.26851358202424,10554354.7036196,0.0,1.0
2023-05-25,10.42,10.44,10.2,10.22,10914459,9.29527541142373,9.31311663102339,9.09902199582745,9.11686321542712,12235104.1519684,0.0,1.0
2023-05-26,10.52,10.53,10.28,10.42,8904289,9.38448150942204,9.39340211922187,9.1703868742261,9.29527541142373,9981704.38994973,0.0,1.0
2023-05-30,10.63,10.66,10.36,10.55,10769669,9.48260821722018,9.50937004661967,9.24175175262475,9.41124333882154,12072794.6201662,0.0,1.0
2023-05-31,10.31,10.55,10.24,10.52,19821410,9.1971487036256,9.41124333882154,9.13470443502678,9.38448150942204,22219792.6428481,0.0,1.0
2023-06-01,10.46,10.64,10.22,10.39,10527078,9.33095785062306,9.49152882702001,9.11686321542712,9.26851358202424,11800850.2066749,0.0,1.0
2023-06-02,10.89,10.95,10.63,10.755,13302965,9.71454407201578,9.76806773081477,9.48260821722018,9.59411583971807,14912618.4179161,0.0,1.0
2023-06-05,10.77,10.98,10.555,10.955,13727930,9.60749675441781,9.79482956021426,9.41570364372145,9.77252803571468,15389004.0121028,0.0,1.0
2023-06-06,11.27,11.3,10.67,10.71,14275564,10.0535272444094,10.0802890738088,9.5182906564195,9.55397309561883,16002901.505983,0.0,1.0
2023-06-07,11.42,11.49,11.145,11.33,15133958,10.1873363914068,10.2497806600056,9.94201962191147,10.1070509032083,16965160.8349544,0.0,1.0
2023-06-08,11.2,11.4099,11.07,11.375,13123740,9.99108297581054,10.178326575509,9.87511504841274,10.1471936473076,14711707.264955,0.0,1.0
2023-06-09,10.95,11.21,10.9,11.18,11070455,9.76806773081477,10.0000035856104,9.72346468181561,9.97324175621088,12409975.6052663,0.0,1.0
2023-06-12,10.96,11.33,10.8,10.95,18713734,9.7769883406146,10.1070509032083,9.63425858381731,9.76806773081477,20978088.2920749,0.0,1.0
2023-06-13,11.24,11.34,10.85,10.9,24021267,10.0267654150099,10.1159715130082,9.67886163281646,9.72346468181561,26927830.651729,0.0,1.0
2023-06-14,10.83,11.35,10.73,11.24,26056640,9.6610204132168,10.124892122808,9.57181431521849,10.0267654150099,29209482.9666175,0.0,1.0
2023-06-15,10.89,10.93,10.56,10.635,15633173,9.85281352391316,9.88900383988713,9.55424341712791,9.6221002595791,17278846.6519546,0.155,1.0
2023-06-16,10.92,10.97,10.7292,10.91,25616440,9.87995626089364,9.9251941558611,9.7073284536978,9.87090868190015,28313032.7112094,0.0,1.0
2023-06-20,10.72,10.87,10.62,10.85,12446615,9.69900468102379,9.83471836592618,9.60852889108887,9.81662320793919,13756845.9020391,0.0,1.0
2023-06-21,10.64,10.76,10.61,10.68,9865938,9.62662404907585,9.73519499699776,9.59948131209537,9.66281436504982,10904506.0641043,0.0,1.0
2023-06-22,10.31,10.63,10.265,10.63,14779393,9.32805394229061,9.61757647008236,9.28733983681989,9.61757647008236,16335190.8954101,0.0,1.0
2023-06-23,10.21,10.28,10.12,10.16,13095309,9.23757815235568,9.30091120531013,9.15614994141425,9.19234025738822,14473826.6550854,0.0,1.0
2023-06-26,10.35,10.475,10.25,10.29,9015556,9.36424425826457,9.47733899568323,9.27376846832965,9.30995878430362,9964606.00839697,0.0,1.0
2023-06-27,10.54,10.6,10.26,10.35,8574103,9.53614825914093,9.59043373310188,9.28281604732314,9.36424425826457,9476682.11149867,0.0,1.0
2023-06-28,10.55,10.575,10.36,10.49,11647860,9.54519583813442,9.56781478561815,9.37329183725807,9.49091036417347,12874007.5199984,0.0,1.0
2023-06-29,10.79,10.875,10.66,10.71,11253061,9.76233773397824,9.83924215542292,9.64471920706284,9.6899571020303,12437648.7987494,0.0,1.0
2023-06-30,10.78,10.9,10.71,10.86,11015654,9.75329015498474,9.86186110290665,9.6899571020303,9.82567078693268,12175250.4265763,0.0,1.0
2023-07-03,10.94,11.06,10.8,10.85,6414174,9.89805141888062,10.0066223668025,9.77138531297173,9.81662320793919,7089381.59546717,0.0,1.0
2023-07-05,10.79,10.9,10.73,10.79,10132307,9.76233773397824,9.86186110290665,9.70805226001728,9.76233773397824,11198915.2095692,0.0,1.0
2023-07-06,10.67,10.68,10.45,10.67,13314323,9.65376678605633,9.66281436504982,9.4547200481995,9.65376678605633,14715895.8319973,0.0,1.0
2023-07-07,10.89,11.0,10.65,10.65,14061627,9.85281352391316,9.95233689284158,9.63567162806934,9.63567162806934,15541867.0675483,0.0,1.0
2023-07-10,10.84,10.97,10.79,10.82,13061485,9.8075756289457,9.9251941558611,9.76233773397824,9.78948047095871,14436442.0685299,0.0,1.0
2023-07-11,11.03,11.055,10.83,10.9,9507119,9.97947962982205,10.0020985773058,9.79852804995221,9.86186110290665,10507914.8873286,0.0,1.0
2023-07-12,11.15,11.34,11.075,11.2,14471760,10.088050577744,10.2599545786203,10.0201937352928,10.1332884727114,15995173.9690906,0.0,1.0
2023-07-13,11.34,11.39,11.125,11.16,9524318,10.2599545786203,10.3051924735878,10.0654316302602,10.0970981567375,10526924.392537,0.0,1.0
2023-07-14,11.25,11.48,11.1523,11.48,16241902,10.1785263676789,10.3866206845292,10.0901315209125,10.3866206845292,17951655.3673445,0.0,1.0
2023-07-17,11.4,11.42,11.1796,11.2,8884054,10.3142400525813,10.3323352105683,10.1148314115647,10.1332884727114,9819261.04916024,0.0,1.0
2023-07-18,11.65,11.69,11.28,11.34,10156458,10.5404295274186,10.5766198433925,10.2056691046594,10.2599545786203,11225608.5382678,0.0,1.0
2023-07-19,11.88,11.92,11.59,11.65,17346272,10.7485238442689,10.7847141602429,10.4861440534576,10.5404295274186,19172280.2447778,0.0,1.0
2023-07-20,11.86,11.9,11.64,11.87,19897709,10.7304286862819,10.7666190022559,10.5313819484251,10.7394762652754,21992302.0449027,0.0,1.0
2023-07-21,11.78,12.01,11.6,11.95,18557943,10.658048054334,10.8661423711843,10.4951916324511,10.8118568972233,20511501.4893466,0.0,1.0
2023-07-24,12.11,12.22,11.83,11.85,14733644,10.9566181611192,11.0561415300476,10.7032859493014,10.7213811072884,16284625.987347,0.0,1.0
2023-07-25,11.97,12.3,11.93,12.28,15519420,10.8299520552103,11.1285221619956,10.7937617392364,11.1104270040086,17153119.0953544,0.0,1.0
2023-07-26,12.17,12.32,12.09,12.19,10866470,11.0109036350802,11.1466173199826,10.9385230031322,11.0289987930672,12010362.1176625,0.0,1.0
2023-07-27,12.0,12.29,11.97,12.23,12330714,10.8570947921908,11.1194745830021,10.8299520552103,11.0651891090411,13628744.2296653,0.0,1.0
2023-07-28,12.17,12.26,12.041,12.1,10304237,11.0109036350802,11.0923318460216,10.8941898660641,10.9475705821257,11388943.9455699,0.0,1.0
2023-07-31,12.24,12.29,12.11,12.19,21869359,11.0742366880346,11.1194745830021,10.9566181611192,11.0289987930672,24171503.7975684,0.0,1.0
2023-08-01,12.24,12.28,12.08,12.21,13153541,11.0742366880346,11.1104270040086,10.9294754241387,11.0470939510541,14538188.6242286,0.0,1.0
2023-08-02,12.06,12.15,11.88,12.12,12918161,10.9113802661518,10.9928084770932,10.7485238442689,10.9656657401127,14278030.6303947,0.0,1.0
2023-08-03,12.21,12.2399,11.93,12.03,10419142,11.0470939510541,11.0741462122447,10.7937617392364,10.8842375291713,11515944.770965,0.0,1.0
2023-08-04,12.19,12.3283,12.09,12.18,9197237,11.0289987930672,11.1541268105472,10.9385230031322,11.0199512140737,10165412.2131625,0.0,1.0
2023-08-07,12.27,12.355,12.18,12.19,6957122,11.1013794250151,11.1782838464598,11.0199512140737,11.0289987930672,7689484.67319717,0.0,1.0
2023-08-08,12.0,12.05,11.67,12.05,15697311,10.8570947921908,10.9023326871583,10.5585246854056,10.9023326871583,17349736.3342068,0.0,1.0
2023-08-09,11.9,12.02,11.78,11.86,10629579,10.7666190022559,10.8751899501778,10.658048054334,10.7304286862819,11748534.0638037,0.0,1.0
2023-08-10,11.96,12.035,11.88,11.92,9731440,10.8209044762168,10.888761318668,10.7485238442689,10.7847141602429,10755849.721787,0.0,1.0
2023-08-11,12.0,12.05,11.88,11.9,8735590,10.8570947921908,10.9023326871583,10.7485238442689,10.7666190022559,9655168.53324327,0.0,1.0
2023-08-14,11.7,11.9,11.67,11.87,8796715,10.585667422386,10.7666190022559,10.5585246854056,10.7394762652754,9722728.04285793,0.0,1.0
2023-08-15,11.3,11.54,11.2615,11.5,10999448,10.2237642626463,10.4409061584902,10.1889310835214,10.4047158425162,12157338.4525425,0.0,1.0
2023-08-16,11.33,11.39,11.21,11.27,19119877,10.2509069996268,10.3051924735878,10.1423360517049,10.1966215256659,21132589.1862922,0.0,1.0
2023-08-17,11.24,11.42,11.22,11.34,9389610,10.1694787886854,10.3323352105683,10.1513836306984,10.2599545786203,10378035.9439289,0.0,1.0
2023-08-18,11.14,11.26,11.03,11.1,8409656,10.0790029987505,10.1875739466724,9.97947962982205,10.0428126827765,9294924.09632322,0.0,1.0
2023-08-21,11.14,11.22,11.0,11.16,8330234,10.0790029987505,10.1513836306984,9.95233689284158,10.0970981567375,9207141.49718026,0.0,1.0
2023-08-22,10.65,11.17,10.65,11.1,12406809,9.63567162806934,10.1061457357309,9.63567162806934,10.0428126827765,13712849.6020028,0.0,1.0
2023-08-23,10.89,10.9,10.59,10.64,8981437,9.85281352391316,9.86186110290665,9.58138615410839,9.62662404907585,9926895.36776643,0.0,1.0
2023-08-24,10.95,11.07,10.82,10.82,7921931,9.90709899787411,10.015669945796,9.78948047095871,9.78948047095871,8755857.23617115,0.0,1.0
2023-08-25,10.85,11.05,10.78,10.95,8754918,9.81662320793919,9.99757478780904,9.75329015498474,9.90709899787411,9676531.15413212,0.0,1.0
2023-08-28,11.02,11.09,10.89,10.94,6119527,9.97043205082856,10.033765103783,9.85281352391316,9.89805141888062,6763717.68005739,0.0,1.0
2023-08-29,11.14,11.18,10.93,11.0,7232422,10.0790029987505,10.1151933147244,9.88900383988713,9.95233689284158,7993764.96762509,0.0,1.0
2023-08-30,11.0,11.14,10.99,11.12,11357023,9.95233689284158,10.0790029987505,9.94328931384808,10.0609078407635,12552554.6758628,0.0,1.0
2023-08-31,11.09,11.18,11.005,11.06,10468475,10.033765103783,10.1151933147244,9.95686068233832,10.0066223668025,11570470.9597227,0.0,1.0
2023-09-01,11.22,11.325,11.18,11.2,9462527,10.1513836306984,10.2463832101301,10.1151933147244,10.1332884727114,10458628.7744005,0.0,1.0
2023-09-05,11.16,11.35,11.15,11.17,11247347,10.0970981567375,10.2690021576138,10.088050577744,10.1061457357309,12431333.2971061,0.0,1.0
2023-09-06,10.92,11.09,10.84,11.08,12687111,9.87995626089364,10.033765103783,9.8075756289457,10.0247175247895,14022658.4472216,0.0,1.0
2023-09-07,10.69,10.995,10.63,10.86,21316694,9.67186194404331,9.94781310334483,9.61757647008236,9.82567078693268,23560660.8301873,0.0,1.0
2023-09-08,10.87,10.9375,10.585,10.71,17559700,9.83471836592618,9.89578952413225,9.57686236461164,9.6899571020303,19408175.3943571,0.0,1.0
2023-09-11,10.75,11.07,10.72,10.99,16199966,9.72614741800427,10.015669945796,9.69900468102379,9.94328931384808,17905304.8463596,0.0,1.0
2023-09-12,10.95,10.98,10.66,10.78,17197919,9.90709899787411,9.93424173485459,9.64471920706284,9.75329015498474,19008310.4136145,0.0,1.0
2023-09-13,10.66,11.095,10.61,11.04,16084508,9.64471920706284,10.0382888932798,9.59948131209537,9.98852720881554,17777692.8077324,0.0,1.0
2023-09-14,10.86,10.96,10.78,10.8,17098017,9.82567078693268,9.91614657686761,9.75329015498474,9.77138531297173,18897891.924788,0.0,1.0
2023-09-15,10.7,10.75,10.505,10.61,23889617,9.82114699743594,9.86704020770433,9.64216347738921,9.73853921895283,26027398.018453,0.155,1.0
2023-09-18,10.59,10.68,10.54,10.66,9506368,9.72018193484547,9.80278971332858,9.67428872457708,9.78443242922122,10357052.7583546,0.0,1.0
2023-09-19,10.57,10.65,10.5,10.61,10483493,9.70182465073812,9.77525378716754,9.63757415636237,9.73853921895283,11421616.551436,0.0,1.0
2023-09-20,10.5,10.75,10.485,10.69,10811876,9.63757415636237,9.86704020770433,9.62380619328185,9.81196835538226,11779385.1604302,0.0,1.0
2023-09-21,10.39,10.585,10.31,10.42,12166822,9.5366090937719,9.71559261381863,9.46317995734248,9.56414501993294,13255579.5605125,0.0,1.0
2023-09-22,10.31,10.42,10.25,10.41,10812309,9.46317995734248,9.56414501993294,9.40810810502041,9.55496637787926,11779856.907773,0.0,1.0
2023-09-25,10.41,10.43,10.2793,10.3,8930919,9.55496637787926,9.57332366198662,9.43500152623768,9.4540013152888,9730109.25556339,0.0,1.0
2023-09-26,10.22,10.42,10.185,10.29,12385783,9.38057217885937,9.56414501993294,9.3484469316715,9.44482267323512,13494134.456454,0.0,1.0
2023-09-27,10.12,10.26,10.04,10.21,10595612,9.28878575832258,9.41728674707408,9.21535662189316,9.37139353680569,11543768.6076381,0.0,1.0
2023-09-28,10.21,10.32,10.13,10.17,16940020,9.37139353680569,9.47235859939615,9.29796440037626,9.33467896859098,18455910.9080968,0.0,1.0
2023-09-29,10.4,10.52,10.275,10.29,12991213,9.54578773582558,9.65593144046972,9.4310547101546,9.44482267323512,14153741.8324246,0.0,1.0
2023-10-02,10.03,10.47,9.98,10.4,13651762,9.20617797983948,9.61003823020133,9.16028476957109,9.54578773582558,14873400.5751198,0.0,1.0
2023-10-03,9.85,10.0,9.79,9.98,10998576,9.04096242287327,9.17864205367844,8.9858905705512,9.16028476957109,11982792.1556133,0.0,1.0
2023-10-04,9.89,9.91,9.72,9.85,9576982,9.07767699108798,9.09603427519534,8.92164007617545,9.04096242287327,10433985.7072451,0.0,1.0
2023-10-05,10.03,10.06,9.78,9.83,21903195,9.20617797983948,9.23371390600052,8.97671192849752,9.02260513876591,23863219.4957663,0.0,1.0
2023-10-06,10.12,10.18,9.84,9.94,17153289,9.28878575832258,9.34385761064466,9.03178378081959,9.12357020135637,18688264.4509769,0.0,1.0
2023-10-09,10.07,10.15,9.935,9.96,11724929,9.24289254805419,9.31632168448362,9.11898088032953,9.14192748546373,12774143.4205958,0.0,1.0
2023-10-10,10.24,10.39,10.135,10.19,14069765,9.39892946296673,9.5366090937719,9.3025537214031,9.35303625269833,15328808.899745,0.0,1.0
2023-10-11,10.16,10.415,10.08,10.25,19482338,9.3255003265373,9.5595556989061,9.25207119010787,9.40810810502041,21225730.2181124,0.0,1.0
2023-10-12,10.03,10.175,9.935,10.17,16563092,9.20617797983948,9.33926828961782,9.11898088032953,9.33467896859098,18045253.2118977,0.0,1.0
2023-10-13,9.95,10.17,9.92,10.12,17412227,9.13274884341005,9.33467896859098,9.10521291724902,9.28878575832258,18970373.7199577,0.0,1.0
2023-10-16,10.18,10.19,10.005,10.07,11311689,9.34385761064466,9.35303625269833,9.18323137470528,9.24289254805419,12323924.3167422,0.0,1.0
2023-10-17,10.38,10.47,10.05,10.13,12099671,9.52743045171823,9.61003823020133,9.22453526394684,9.29796440037626,13182419.5008791,0.0,1.0
2023-10-18,10.11,10.3301,10.05,10.28,19147469,9.27960711626891,9.48162902787037,9.22453526394684,9.43564403118144,20860895.2043472,0.0,1.0
2023-10-19,10.03,10.3,10.01,10.1,16990804,9.20617797983948,9.4540013152888,9.18782069573212,9.27042847421523,18511239.3539639,0.0,1.0
2023-10-20,9.64,9.9699,9.41,9.62,29537377,8.84821093974602,9.15101434109687,8.63710217251142,8.82985365563866,32180552.2290332,0.0,1.0
2023-10-23,9.57,9.83,9.57,9.68,20505570,8.78396044537027,9.02260513876591,8.78396044537027,8.88492550796073,22340526.9320663,0.0,1.0
2023-10-24,9.53,9.695,9.44,9.62,18227041,8.74724587715556,8.89869347104125,8.66463809867245,8.82985365563866,19858101.9865518,0.0,1.0
2023-10-25,9.47,9.52,9.25,9.45,25825381,8.69217402483349,8.73806723510188,8.49024389965256,8.67381674072613,28136385.370481,0.0,1.0
2023-10-26,9.71,9.77,9.445,9.5,14788119,8.91246143412177,8.96753328644384,8.66922741969929,8.71970995099452,16111445.3679708,0.0,1.0
2023-10-27,9.44,9.7,9.3519,9.69,14504423,8.66463809867245,8.90328279206809,8.58377426217954,8.89410415001441,15802362.6100412,0.0,1.0
2023-10-30,9.56,9.65,9.425,9.59,15344979,8.77478180331659,8.8573895817997,8.65087013559193,8.80231772947763,16718136.419592,0.0,1.0
2023-10-31,9.65,9.66,9.49,9.56,12410109,8.8573895817997,8.86656822385338,8.71053130894084,8.77478180331659,13520637.2875457,0.0,1.0
2023-11-01,9.63,9.68,9.515,9.61,15943294,8.83903229769234,8.88492550796073,8.73347791407504,8.82067501358499,17369992.1042357,0.0,1.0
2023-11-02,10.34,10.37,9.75,9.75,27559457,9.49071588350351,9.51825180966455,8.94917600233648,8.94917600233648,30025636.5144507,0.0,1.0
2023-11-03,10.62,10.8,10.53,10.53,21301023,9.74771786100651,9.91293341797272,9.6651100825234,9.6651100825234,23207161.664468,0.0,1.0
2023-11-06,10.5,10.69,10.4,10.64,10244894,9.63757415636237,9.81196835538226,9.54578773582558,9.76607514511386,11161666.3337408,0.0,1.0
2023-11-07,10.44,10.52,10.38,10.46,9800059,9.5825023040403,9.65593144046972,9.52743045171823,9.60085958814765,10677024.9266584,0.0,1.0
2023-11-08,10.36,10.47,10.33,10.46,9085636,9.50907316761087,9.61003823020133,9.48153724144983,9.60085958814765,9898671.22703497,0.0,1.0
2023-11-09,10.19,10.44,10.14,10.38,12306085,9.35303625269833,9.5825023040403,9.30714304242994,9.52743045171823,13407304.6187352,0.0,1.0
2023-11-10,10.27,10.29,10.115,10.24,9981990,9.42646538912776,9.44482267323512,9.28419643729575,9.39892946296673,10875236.1641552,0.0,1.0
2023-11-13,10.23,10.29,10.1,10.19,8712847,9.38975082091305,9.44482267323512,9.27042847421523,9.35303625269833,9492522.91248053,0.0,1.0
2023-11-14,10.82,10.965,10.55,10.6,17548335,9.93129070208008,10.0643810118584,9.68346736663076,9.72936057689915,19118661.4505435,0.0,1.0
2023-11-15,11.0,11.04,10.83,10.83,13393261,10.0965062590463,10.133220827261,9.94046934413375,9.94046934413375,14591767.411425,0.0,1.0
2023-11-16,10.91,11.045,10.82,11.0,11669749,10.0138984805632,10.1378101482878,9.93129070208008,10.0965062590463,12714025.5952385,0.0,1.0
2023-11-17,11.08,11.11,10.92,11.09,9397044,10.1699353954757,10.1974713216368,10.0230771226169,10.1791140375294,10237945.8149085,0.0,1.0
2023-11-20,11.07,11.11,10.91,11.05,11756722,10.160756753422,10.1974713216368,10.0138984805632,10.1423994693147,12808781.4420091,0.0,1.0
2023-11-21,10.9,11.02,10.83,11.0,9713057,10.0047198385095,10.1148635431536,9.94046934413375,10.0965062590463,10582237.4848003,0.0,1.0
2023-11-22,10.87,11.01,10.79,10.98,6418881,9.97718391234847,10.1056849011,9.90375477591904,10.0781489749389,6993279.57497543,0.0,1.0
2023-11-24,10.88,10.95,10.82,10.91,4313859,9.98636255440215,10.0506130487779,9.93129070208008,10.0138984805632,4699888.03874444,0.0,1.0
2023-11-27,10.8,10.85,10.73,10.8,9539308,9.91293341797272,9.95882662824111,9.84868292359697,9.91293341797272,10392940.4199579,0.0,1.0
2023-11-28,10.91,10.92,10.73,10.8,13339679,10.0138984805632,10.0230771226169,9.84868292359697,9.91293341797272,14533390.5843446,0.0,1.0
2023-11-29,11.13,11.28,10.97,11.0,22493350,10.2158286057441,10.3535082365493,10.0689703328853,10.0965062590463,24506184.9764427,0.0,1.0
2023-11-30,11.26,11.36,11.1,11.18,20167985,10.3351509524419,10.4269373729787,10.1882926795831,10.2617218160125,21972732.8749218,0.0,1.0
2023-12-01,11.74,11.74,11.205,11.25,21443047,10.7757257710185,10.7757257710185,10.2846684211467,10.3259723103883,23361894.7929301,0.0,1.0
2023-12-04,11.78,11.86,11.62,11.65,17012787,10.8124403392332,10.8858694756626,10.6655820663744,10.6931179925354,18535189.5198723,0.0,1.0
2023-12-05,11.64,11.785,11.575,11.74,11801733,10.6839393504817,10.81702966026,10.6242781771328,10.7757257710185,12857820.2864664,0.0,1.0
2023-12-06,11.7,11.925,11.69,11.73,13313049,10.7390112028038,10.9455306490115,10.7298325607501,10.7665471289648,14504377.5780151,0.0,1.0
2023-12-07,11.86,11.92,11.68,11.75,19977721,10.8858694756626,10.9409413279847,10.7206539186964,10.7849044130722,21765442.9524177,0.0,1.0
2023-12-08,11.99,12.045,11.81,11.87,15732335,11.0051918223605,11.0556743536557,10.8399762653942,10.8950481177163,17140155.2735081,0.0,1.0
2023-12-11,11.95,12.07,11.92,11.97,10608501,10.9684772541457,11.0786209587899,10.9409413279847,10.9868345382531,11557810.9898605,0.0,1.0
2023-12-12,11.85,11.9791,11.82,11.96,12797859,10.876690833609,10.9951871025219,10.8491549074479,10.9776558961994,13943085.3988593,0.0,1.0
2023-12-13,12.33,12.35,11.775,11.83,20124728,11.3172656521855,11.3356229362929,10.8078510182064,10.8583335495016,21925604.9885231,0.0,1.0
2023-12-14,13.18,13.24,12.67,12.67,41934185,12.0974502267482,12.1525220790703,11.6293394820106,11.6293394820106,45686698.2662151,0.0,1.0
2023-12-15,12.86,13.215,12.78,12.98,33169397,11.9460026328625,12.2757717568645,11.8716884640733,12.0574738860463,35707211.7368007,0.155,1.0
2023-12-18,12.69,13.0,12.68,12.99,16982345,11.7880850241855,12.0760524282436,11.7787957530868,12.0667631571449,18281676.5919018,0.0,1.0
2023-12-19,12.78,12.835,12.615,12.7,19299291,11.8716884640733,11.9227794551159,11.7184154909456,11.7973742952841,20775893.8188455,0.0,1.0
2023-12-20,12.47,12.88,12.47,12.76,18022701,11.5837210600152,11.9645811750598,11.5837210600152,11.853109921876,19401630.9876254,0.0,1.0
2023-12-21,12.64,12.69,12.4923,12.59,19480815,11.7416386686922,11.7880850241855,11.6044361345652,11.695192313199,20971306.3523719,0.0,1.0
2023-12-22,12.66,12.81,12.575,12.74,11808100,11.7602172108895,11.8995562773692,11.681258406551,11.8345313796787,12711546.3362001,0.0,1.0
2023-12-26,12.83,12.865,12.6,12.67,12775931,11.9181348195665,11.9506472684118,11.7044815842976,11.7695064819882,13753426.7913209,0.0,1.0
2023-12-27,12.8,12.855,12.645,12.75,13940270,11.8902670062706,11.9413579973132,11.7462833042415,11.8438206507774,15006850.2167275,0.0,1.0
2023-12-28,12.81,12.85,12.765,12.79,8090667,11.8995562773692,11.9367133617638,11.8577545574253,11.880977735172,8709689.82827597,0.0,1.0
2023-12-29,12.72,12.81,12.695,12.77,18676961,11.8159528374814,11.8995562773692,11.7927296597348,11.8623991929747,20105948.89702,0.0,1.0
2024-01-02,12.86,12.97,12.64,12.7,16621946,11.9460026328625,12.0481846149476,11.7416386686922,11.7973742952841,17893703.2017696,0.0,1.0
2024-01-03,12.52,12.81,12.48,12.8,19125487,11.6301674155084,11.8995562773692,11.5930103311138,11.8902670062706,20588791.9481452,0.0,1.0
2024-01-04,12.73,12.78,12.48,12.5,16532409,11.8252421085801,11.8716884640733,11.5930103311138,11.6115888733111,17797315.6606491,0.0,1.0
2024-01-05,13.0,13.16,12.67,12.68,24064171,12.0760524282436,12.224680765822,11.7695064819882,11.7787957530868,25905338.2600708,0.0,1.0
2024-01-08,13.09,13.09,12.835,12.95,12198511,12.1596558681314,12.1596558681314,11.9227794551159,12.0296060727503,13131827.9663237,0.0,1.0
2024-01-09,12.9,13.0,12.89,12.94,11741063,11.9831597172571,12.0760524282436,11.9738704461584,12.0203168016517,12639380.2864766,0.0,1.0
2024-01-10,12.93,12.94,12.77,12.86,13202799,12.011027530553,12.0203168016517,11.8623991929747,11.9460026328625,14212954.7730826,0.0,1.0
2024-01-11,12.72,12.855,12.47,12.81,17967989,11.8159528374814,11.9413579973132,11.5837210600152,11.8995562773692,19342732.9326339,0.0,1.0
2024-01-12,12.52,12.81,12.41,12.74,16912017,11.6301674155084,11.8995562773692,11.5279854334233,11.8345313796787,18205967.7453701,0.0,1.0
2024-01-16,12.25,12.43,12.2,12.41,17497195,11.3793570958449,11.5465639756206,11.3329107403517,11.5279854334233,18835918.1406009,0.0,1.0
2024-01-17,12.24,12.34,12.05,12.11,16654311,11.3700678247463,11.4629605357328,11.1935716738719,11.2493073004638,17928544.4715057,0.0,1.0
2024-01-18,12.24,12.345,12.02,12.28,20212864,11.3700678247463,11.4676051712821,11.165703860576,11.4072249091409,21759364.9548454,0.0,1.0
2024-01-19,12.72,12.74,12.24,12.25,26535062,11.8159528374814,11.8345313796787,11.3700678247463,11.3793570958449,28565278.9311526,0.0,1.0
2024-01-22,12.93,12.94,12.72,12.83,26669964,12.011027530553,12.0203168016517,11.8159528374814,11.9181348195665,28710502.381483,0.0,1.0
2024-01-23,12.76,13.04,12.73,13.0,15234378,11.853109921876,12.1132095126382,11.8252421085801,12.0760524282436,16399971.3628939,0.0,1.0
2024-01-24,13.08,13.15,12.8,12.84,22340700,12.1503665970328,12.2153914947233,11.8902670062706,11.9274240906652,24050003.2378744,0.0,1.0
2024-01-25,12.94,13.24,12.81,13.24,13956432,12.0203168016517,12.2989949346112,11.8995562773692,12.2989949346112,15024248.7831256,0.0,1.0
2024-01-26,13.05,13.08,12.92,12.94,15555358,12.1224987837368,12.1503665970328,12.0017382594544,12.0203168016517,16745509.7766094,0.0,1.0
2024-01-29,13.13,13.13,12.93,13.01,10520170,12.196812952526,12.196812952526,12.011027530553,12.0853416993422,11325075.873316,0.0,1.0
2024-01-30,13.12,13.19,13.07,13.12,11897101,12.1875236814274,12.2525485791179,12.1410773259341,12.1875236814274,12807356.8675699,0.0,1.0
2024-01-31,12.73,13.07,12.66,12.73,21259055,11.8252421085801,12.1410773259341,11.7602172108895,11.8252421085801,22885600.7906713,0.0,1.0
2024-02-01,12.46,12.81,12.07,12.74,34530948,11.5744317889165,11.8995562773692,11.2121502160692,11.8345313796787,37172935.9960466,0.0,1.0
2024-02-02,12.59,12.67,12.21,12.31,24041504,11.695192313199,11.7695064819882,11.3422000114503,11.4350927224368,25880936.9913821,0.0,1.0
2024-02-05,12.4,12.495,12.3,12.43,16493140,11.5186961623246,11.6069442377618,11.4258034513382,11.5465639756206,17755042.1608418,0.0,1.0
2024-02-06,12.37,12.51,12.245,12.4,17535353,11.4908283490287,11.6208781444098,11.3747124602956,11.5186961623246,18876995.6369886,0.0,1.0
2024-02-07,12.35,12.515,12.13,12.49,16753338,11.4722498068314,11.6255227799591,11.2678858426611,11.6022996022125,18035148.0994421,0.0,1.0
2024-02-08,12.32,12.37,12.15,12.24,11406665,11.4443819935355,11.4908283490287,11.2864643848584,11.3700678247463,12279397.2518027,0.0,1.0
2024-02-09,12.41,12.475,12.19,12.35,14115658,11.5279854334233,11.5883656955645,11.323621469253,11.4722498068314,15195657.2804222,0.0,1.0
2024-02-12,12.66,12.81,12.435,12.47,14163190,11.7602172108895,11.8995562773692,11.5512086111699,11.5837210600152,15246825.9883814,0.0,1.0
2024-02-13,12.34,12.45,12.175,12.43,26226921,11.4629605357328,11.5651425178179,11.309687562605,11.5465639756206,28233561.8386835,0.0,1.0
2024-02-14,12.72,12.74,12.53,12.61,23336527,11.8159528374814,11.8345313796787,11.6394566866071,11.7137708553963,25122021.6873574,0.0,1.0
2024-02-15,12.84,13.06,12.75,12.78,18364102,11.9274240906652,12.1317880548355,11.8438206507774,11.8716884640733,19769152.8269328,0.0,1.0
2024-02-16,12.87,13.0,12.67,12.77,15977262,11.9552919039611,12.0760524282436,11.7695064819882,11.8623991929747,17199693.9591136,0.0,1.0
2024-02-20,12.76,12.92,12.68,12.68,16990922,11.853109921876,12.0017382594544,11.7787957530868,11.7787957530868,18290909.8244224,0.0,1.0
2024-02-21,12.87,12.93,12.62,12.74,15789090,11.9552919039611,12.011027530553,11.7230601264949,11.8345313796787,16997124.7822625,0.0,1.0
2024-02-22,12.86,13.065,12.82,12.94,15841896,11.9460026328625,12.1364326903848,11.9088455484679,12.0203168016517,17053971.0078051,0.0,1.0
2024-02-23,12.86,12.95,12.78,12.87,10812699,11.9460026328625,12.0296060727503,11.8716884640733,11.9552919039611,11639986.4802876,0.0,1.0
2024-02-26,12.78,12.92,12.664,12.86,12264175,11.8716884640733,12.0017382594544,11.763932919329,11.9460026328625,13202515.9668166,0.0,1.0
2024-02-27,13.02,13.02,12.83,12.86,16196600,12.0946309704409,12.0946309704409,11.9181348195665,11.9460026328625,17435813.669337,0.0,1.0
2024-02-28,12.9,13.03,12.87,12.88,13304851,11.9831597172571,12.1039202415395,11.9552919039611,11.9645811750598,14322814.8459734,0.0,1.0
2024-02-29,13.04,13.14,12.9,13.1,18259490,12.1132095126382,12.2061022236247,11.9831597172571,12.1689451392301,19656536.8865763,0.0,1.0
2024-03-01,12.95,12.975,12.685,12.91,20580867,12.0296060727503,12.052829250497,11.7834403886361,11.9924489883557,22155524.1325592,0.0,1.0
2024-03-04,13.36,13.5,13.05,13.05,24610565,12.4104661877949,12.540515983176,12.1224987837368,12.1224987837368,26493537.2631978,0.0,1.0
2024-03-05,13.66,13.7697,13.33,13.34,20047515,12.6891443207544,12.7910476247066,12.382598374499,12.3918876455976,21581364.9823567,0.0,1.0
2024-03-06,13.55,13.66,13.34,13.61,31375777,12.5869623386693,12.6891443207544,12.3918876455976,12.6426979652612,33776360.5634929,0.0,1.0
2024-03-07,13.53,13.74,13.46,13.7,24055308,12.568383796472,12.7634584895436,12.5033588987814,12.726301405149,25895797.1454819,0.0,1.0
2024-03-08,13.5,13.675,13.485,13.64,17524696,12.540515983176,12.7030782274024,12.5265820765281,12.6705657785571,18865523.2621523,0.0,1.0
2024-03-11,13.46,13.54,13.36,13.45,12528527,12.5033588987814,12.5776730675706,12.4104661877949,12.4940696276828,13487093.7309842,0.0,1.0
2024-03-12,13.44,13.5,13.35,13.49,11703729,12.4847803565841,12.540515983176,12.4011769166963,12.5312267120774,12599189.8349293,0.0,1.0
2024-03-13,13.44,13.55,13.3642,13.41,18107037,12.4847803565841,12.5869623386693,12.4143676816564,12.4569125432882,19492419.5964457,0.0,1.0
2024-03-14,13.06,13.42,12.97,13.3,16596061,12.1317880548355,12.4662018143868,12.0481846149476,12.354730561203,17865837.7215558,0.0,1.0
2024-03-15,13.05,13.13,12.78,12.78,55706007,12.2664824857659,12.3416793132648,12.0126931929569,12.0126931929569,59264209.7841474,0.155,1.0
2024-03-18,13.02,13.075,12.87,12.99,12120406,12.2382836754538,12.2899814943593,12.0972896238932,12.2100848651417,12894592.9269897,0.0,1.0
2024-03-19,13.0,13.07,12.96,12.99,12492924,12.219484468579,12.2852816926406,12.1818860548296,12.2100848651417,13290905.3911082,0.0,1.0
2024-03-20,13.32,13.38,12.89,12.95,14183749,12.5202717785748,12.576669399199,12.116088830768,12.1724864513922,15089731.2791005,0.0,1.0
2024-03-21,13.61,13.61,13.335,13.375,15040241,12.7928602782585,12.7928602782585,12.5343711837309,12.5719695974804,16000931.422497,0.0,1.0
2024-03-22,13.31,13.74,13.3,13.65,11865867,12.5108721751375,12.9150551229443,12.5014725717001,12.830458692008,12623795.3324996,0.0,1.0
2024-03-25,13.37,13.515,13.29,13.31,10506973,12.5672697957617,12.7035640456035,12.4920729682627,12.5108721751375,11178102.4274163,0.0,1.0
2024-03-26,13.34,13.46,13.33,13.38,9172161,12.5390709854496,12.651866226698,12.5296713820122,12.576669399199,9758029.75212304,0.0,1.0
2024-03-27,13.79,13.8,13.35,13.35,13108149,12.9620531401311,12.9714527435685,12.5484705888869,12.5484705888869,13945427.6846277,0.0,1.0
2024-03-28,13.95,13.97,13.78,13.79,15288092,13.112446795129,13.1312460020038,12.9526535366938,12.9620531401311,16264613.8231977,0.0,1.0
2024-04-01,13.73,13.97,13.7,13.95,14040966,12.9056555195069,13.1312460020038,12.8774567091948,13.112446795129,14937828.0621708,0.0,1.0
2024-04-02,13.6,13.72,13.545,13.68,16830815,12.7834606748211,12.8962559160696,12.7317628559156,12.8586575023201,17905877.7448935,0.0,1.0
2024-04-03,13.61,13.855,13.55,13.6,13335821,12.7928602782585,13.023150562474,12.7364626576343,12.7834606748211,14187642.1583733,0.0,1.0
2024-04-04,13.52,13.94,13.485,13.8,13548797,12.7082638473222,13.1030471916917,12.6753652352914,12.9714527435685,14414221.9299766,0.0,1.0
2024-04-05,13.6,13.63,13.4,13.45,14368590,12.7834606748211,12.8116594851333,12.5954686060738,12.6424666232606,15286378.9368785,0.0,1.0
2024-04-08,14.01,14.06,13.83,13.96,18810360,13.1688444157533,13.2158424329401,12.9996515538806,13.1218463985664,20011865.5274526,0.0,1.0
2024-04-09,14.04,14.07,13.86,14.05,11350908,13.1970432260654,13.2252420363775,13.0278503641927,13.2064428295027,12075943.4965884,0.0,1.0
2024-04-10,13.58,13.81,13.46,13.79,25115588,12.7646614679464,12.9808523470059,12.651866226698,12.9620531401311,26719837.8818324,0.0,1.0
2024-04-11,13.49,13.58,13.25,13.57,18114084,12.6800650370101,12.7646614679464,12.4544745545133,12.755261864509,19271115.1280986,0.0,1.0
2024-04-12,13.31,13.44,13.27,13.4,12959867,12.5108721751375,12.6330670198233,12.473273761388,12.5954686060738,13787674.2208905,0.0,1.0
2024-04-15,13.26,13.615,13.145,13.41,14881488,12.4638741579506,12.7975600799772,12.3557787184209,12.6048682095111,15832038.127096,0.0,1.0
2024-04-16,13.04,13.24,12.925,13.19,18832868,12.2570828823285,12.4450749510759,12.1489874427988,12.398076933889,20035811.2185129,0.0,1.0
2024-04-17,13.15,13.265,12.99,13.18,16753257,12.3604785201396,12.4685739596693,12.2100848651417,12.3886773304517,17823365.7532793,0.0,1.0
2024-04-18,13.18,13.33,13.1,13.18,20297179,12.3886773304517,12.5296713820122,12.3134805029527,12.3886773304517,21593654.5996267,0.0,1.0
2024-04-19,13.28,13.44,12.8,13.0,39981446,12.4826733648254,12.6330670198233,12.0314923998317,12.219484468579,42535247.6478444,0.0,1.0
2024-04-22,13.53,13.555,13.29,13.3,22916246,12.7176634507596,12.741162459353,12.4920729682627,12.5014725717001,24380013.6385494,0.0,1.0
2024-04-23,13.63,13.715,13.435,13.54,17517220,12.8116594851333,12.8915561143509,12.6283672181046,12.7270630541969,18636126.6373851,0.0,1.0
2024-04-24,13.76,13.785,13.46,13.59,12659507,12.933854329819,12.9573533384125,12.651866226698,12.7740610713838,13468128.8251712,0.0,1.0
2024-04-25,13.58,13.78,13.47,13.69,14602752,12.7646614679464,12.9526535366938,12.6612658301354,12.8680571057575,15535497.9572289,0.0,1.0
2024-04-26,13.55,13.71,13.5,13.5,12209161,12.7364626576343,12.8868563126322,12.6894646404475,12.6894646404475,12989017.1232778,0.0,1.0
2024-04-29,13.57,13.685,13.51,13.51,9977618,12.755261864509,12.8633573040388,12.6988642438848,12.6988642438848,10614935.0517636,0.0,1.0
2024-04-30,13.47,13.61,13.42,13.45,15679438,12.6612658301354,12.7928602782585,12.6142678129485,12.6424666232606,16680956.9195927,0.0,1.0
2024-05-01,13.65,13.88,13.48,13.5,17799027,12.830458692008,13.0466495710675,12.6706654335727,12.6894646404475,18935933.9663621,0.0,1.0
2024-05-02,13.67,13.79,13.5401,13.775,12260683,12.8492578988827,12.9620531401311,12.7271570502313,12.9479537349751,13043830.0739978,0.0,1.0
2024-05-03,13.8,13.96,13.785,13.8,9181550,12.9714527435685,13.1218463985664,12.9573533384125,12.9714527435685,9768018.47139466,0.0,1.0
2024-05-06,13.92,13.96,13.8,13.93,8719744,13.0842479848169,13.1218463985664,12.9714527435685,13.0936475882543,9276714.76578931,0.0,1.0
2024-05-07,13.85,14.03,13.84,13.98,10018003,13.0184507607554,13.187643622628,13.009051157318,13.1406456054412,10657899.6302897,0.0,1.0
2024-05-08,14.05,14.08,13.75,13.76,15169279,13.2064428295027,13.2346416398148,12.9244547263817,12.933854329819,16138211.682095,0.0,1.0
2024-05-09,14.02,14.1,13.965,14.02,9441524,13.1782440191906,13.2534408466896,13.1265462002851,13.1782440191906,10044598.2247133,0.0,1.0
2024-05-10,14.06,14.1,13.96,14.05,11707535,13.2158424329401,13.2534408466896,13.1218463985664,13.2064428295027,12455349.9283345,0.0,1.0
2024-05-13,13.96,14.165,13.96,14.06,7901178,13.1218463985664,13.3145382690325,13.1218463985664,13.2158424329401,8405863.13310684,0.0,1.0
2024-05-14,14.08,14.135,13.97,14.035,10094130,13.2346416398148,13.2863394587204,13.1312460020038,13.1923434243467,10738889.2172519,0.0,1.0
2024-05-15,14.26,14.29,14.15,14.19,12860701,13.4038345016875,13.4320333119996,13.3004388638764,13.3380372776259,13682174.0254187,0.0,1.0
2024-05-16,14.17,14.295,14.15,14.24,8668389,13.3192380707512,13.4367331137183,13.3004388638764,13.3850352948127,9222079.48213905,0.0,1.0
2024-05-17,14.21,14.27,14.14,14.22,10345861,13.3568364845006,13.4132341051248,13.291039260439,13.366236087938,11006699.4516701,0.0,1.0
2024-05-20,14.01,14.26,14.0,14.25,8486918,13.1688444157533,13.4038345016875,13.1594448123159,13.3944348982501,9029017.0819972,0.0,1.0
2024-05-21,14.15,14.17,13.96,14.015,9381764,13.3004388638764,13.3192380707512,13.1218463985664,13.1735442174719,9981021.07446623,0.0,1.0
2024-05-22,13.92,14.12,13.9,14.06,7932811,13.0842479848169,13.2722400535643,13.0654487779422,13.2158424329401,8439516.68052593,0.0,1.0
2024-05-23,13.58,13.98,13.545,13.965,12008692,12.7646614679464,13.1406456054412,12.7317628559156,13.1265462002851,12775743.2321655,0.0,1.0
2024-05-24,13.74,13.74,13.6013,13.64,8929129,12.9150551229443,12.9150551229443,12.784682623268,12.8210590885706,9499474.1634545,0.0,1.0
2024-05-28,13.66,14.1,13.59,14.1,10961109,12.8398582954454,13.2534408466896,12.7740610713838,13.2534408466896,11661246.2143069,0.0,1.0
2024-05-29,13.47,13.5,13.28,13.465,10421436,12.6612658301354,12.6894646404475,12.4826733648254,12.6565660284167,11087101.7798146,0.0,1.0
2024-05-30,13.66,13.71,13.46,13.61,14967588,12.8398582954454,12.8868563126322,12.651866226698,12.7928602782585,15923637.7361365,0.0,1.0
2024-05-31,13.92,13.97,13.65,13.75,18857239,13.0842479848169,13.1312460020038,12.830458692008,12.9244547263817,20061738.9080824,0.0,1.0
2024-06-03,13.67,14.0001,13.5014,13.99,18831753,12.8492578988827,13.1595388083503,12.6907805849287,13.1500452088785,20034624.9982565,0.0,1.0
2024-06-04,13.48,13.715,13.43,13.47,12477920,12.6706654335727,12.8915561143509,12.6236674163859,12.6612658301354,13274943.0155676,0.0,1.0
2024-06-05,13.43,13.57,13.3801,13.57,8730728,12.6236674163859,12.755261864509,12.5767633952334,12.755261864509,9288400.36515864,0.0,1.0
2024-06-06,13.38,13.54,13.35,13.41,9471005,12.576669399199,12.7270630541969,12.5484705888869,12.6048682095111,10075962.3138437,0.0,1.0
2024-06-07,13.4,13.5,13.25,13.25,10301902,12.5954686060738,12.6894646404475,12.4544745545133,12.4544745545133,10959932.5850752,0.0,1.0
2024-06-10,12.58,13.085,12.48,13.06,51959759,11.8247011242096,12.2993810977967,11.7307050898359,12.2758820892033,55278671.4314263,0.0,1.0
2024-06-11,12.35,12.53,12.29,12.49,24371805,11.6085102451501,11.7777031070227,11.5521126245259,11.7401046932732,25928545.9885562,0.0,1.0
2024-06-12,12.44,12.7599,12.365,12.63,30518688,11.6931066760864,11.9937999900478,11.6226096503061,11.8716991413964,32468059.1084,0.0,1.0
2024-06-13,12.34,12.38,12.19,12.31,17172321,11.5991106417127,11.6367090554622,11.4581165901522,11.5709118314006,18269197.3277626,0.0,1.0
2024-06-14,12.37,12.4,12.05,12.05,27766964,11.6273094520248,11.6555082623369,11.326522142029,11.326522142029,29540569.6474507,0.0,1.0
2024-06-17,12.39,12.41,12.135,12.21,20062246,11.7918025121788,11.8108368988005,11.5491140827514,11.620493032583,21080002.6275263,0.155,1.0
2024-06-18,12.46,12.56,12.3417,12.39,20529821,11.8584228653549,11.9535947984637,11.7458344684872,11.7918025121788,21571297.6813586,0.0,1.0
2024-06-20,12.52,12.55,12.37,12.43,19254783,11.9155260252202,11.9440776051528,11.772768125557,11.8298712854223,20231577.0742941,0.0,1.0
2024-06-21,12.63,12.655,12.41,12.56,27287138,12.0202151516399,12.0440081349171,11.8108368988005,11.9535947984637,28671412.9982093,0.0,1.0
2024-06-24,12.98,13.07,12.58,12.67,23586797,12.3533169175206,12.4389716573185,11.9726291850855,12.0582839248834,24783353.9043899,0.0,1.0
2024-06-25,12.75,13.03,12.73,12.95,20259748,12.1344214713704,12.400902884075,12.1153870847486,12.324765337588,21287523.8930388,0.0,1.0
2024-06-26,12.71,12.745,12.57,12.67,15380542,12.0963526981269,12.129662874715,11.9631119917746,12.0582839248834,16160796.043114,0.0,1.0
2024-06-27,12.78,12.83,12.61,12.65,15930902,12.162973051303,12.2105590178574,12.0011807650181,12.0392495382616,16739075.7754075,0.0,1.0
2024-06-28,13.18,13.255,12.88,12.9,30708852,12.5436607837382,12.6150397335698,12.2581449844118,12.2771793710336,32266710.3597631,0.0,1.0
2024-07-01,13.16,13.37,13.12,13.15,23794974,12.5246263971164,12.7244874566449,12.4865576238729,12.5151092038056,25002091.7120606,0.0,1.0
2024-07-02,13.21,13.22,13.02,13.06,14769504,12.5722123636708,12.5817295569817,12.3913856907641,12.4294544640076,15518760.1192439,0.0,1.0
2024-07-03,13.04,13.27,13.04,13.24,8233085,12.4104200773859,12.6293155235361,12.4104200773859,12.6007639436035,8650748.9456887,0.0,1.0
2024-07-05,12.84,13.06,12.7914,13.06,14547708,12.2200762111683,12.4294544640076,12.1738226516774,12.4294544640076,15285712.4204581,0.0,1.0
2024-07-08,12.99,13.06,12.815,12.95,20457791,12.3628341108315,12.4294544640076,12.1962832278911,12.324765337588,21495613.6034512,0.0,1.0
2024-07-09,12.97,13.13,12.84,12.87,39860477,12.3437997242097,12.4960748171838,12.2200762111683,12.248627791101,41882596.7887372,0.0,1.0
2024-07-10,13.07,13.09,12.89,12.93,26142571,12.4389716573185,12.4580060439403,12.2676621777227,12.3057309509662,27468782.1777429,0.0,1.0
2024-07-11,13.46,13.56,13.06,13.135,28661029,12.8101421964428,12.9053141295516,12.4294544640076,12.5008334138392,30115001.4124843,0.0,1.0
2024-07-12,13.54,13.64,13.35,13.45,15681986,12.8862797429298,12.9814516760386,12.7054530700231,12.8006250031319,16477532.2805249,0.0,1.0
2024-07-15,13.73,13.84,13.62,13.76,15561052,13.0671064158365,13.1717955422562,12.9624172894169,13.0956579957692,16350463.3054083,0.0,1.0
2024-07-16,14.27,14.3,13.69,13.74,22748772,13.581034854624,13.6095864345566,13.029037642593,13.0766236091474,23902815.9425917,0.0,1.0
2024-07-17,14.44,14.5,14.1,14.1,19483361,13.7428271409089,13.7999303007742,13.419242568339,13.419242568339,20471750.823564,0.0,1.0
2024-07-18,14.3,14.65,14.25,14.26,21235594,13.6095864345566,13.9426882004374,13.5620004680022,13.5715176613131,22312874.5065275,0.0,1.0
2024-07-19,14.86,14.985,14.495,14.79,29332491,14.1425492599658,14.2615141763518,13.7951717041187,14.0759289067897,30820526.6425251,0.0,1.0
2024-07-22,15.01,15.08,14.73,14.87,23466494,14.285307159629,14.3519275128052,14.0188257469244,14.1520664532767,24656947.9398683,0.0,1.0
2024-07-23,15.07,15.21,14.96,15.0,14437850,14.3424103194943,14.4756510258466,14.2377211930746,14.2757899663181,15170281.3302075,0.0,1.0
2024-07-24,14.92,15.18,14.89,15.07,22373213,14.1996524198311,14.4470994459139,14.1711008398985,14.3424103194943,23508204.855339,0.0,1.0
2024-07-25,15.06,15.245,14.87,14.98,17741714,14.3328931261834,14.5089612024347,14.1520664532767,14.2567555796964,18641750.1677938,0.0,1.0
2024-07-26,15.13,15.18,14.96,14.96,17412332,14.3995134793596,14.4470994459139,14.2377211930746,14.2377211930746,18295658.6371914,0.0,1.0
2024-07-29,15.02,15.19,14.974,15.17,14338764,14.2948243529399,14.4566166392248,14.2510452637098,14.4375822526031,15066168.7029199,0.0,1.0
2024-07-30,15.15,15.21,15.04,15.055,14489489,14.4185478659813,14.4756510258466,14.3138587395616,14.328134529528,15224539.9738152,0.0,1.0
2024-07-31,14.95,15.21,14.94,15.17,17677756,14.2282039997637,14.4756510258466,14.2186868064529,14.4375822526031,18574547.581999,0.0,1.0
2024-08-01,14.37,14.98,14.32,14.94,14076095,13.6762067877328,14.2567555796964,13.6286208211784,14.2186868064529,14790174.5191096,0.0,1.0
2024-08-02,13.75,14.13,13.54,14.12,19146484,13.0861408024583,13.4477941482717,12.8862797429298,13.4382769549608,20117784.0720271,0.0,1.0
2024-08-05,13.28,13.43,12.98,13.43,24220222,12.638832716847,12.7815906165102,12.3533169175206,12.7815906165102,25448912.519529,0.0,1.0
2024-08-06,13.41,13.58,13.18,13.29,15353253,12.7625562298884,12.9243485161733,12.5436607837382,12.6483499101579,16132122.6736566,0.0,1.0
2024-08-07,13.25,13.77,13.24,13.54,13326204,12.6102811369143,13.10517518908,12.6007639436035,12.8862797429298,14002241.5902463,0.0,1.0
2024-08-08,13.49,13.54,13.37,13.4,10704163,12.8386937763754,12.8862797429298,12.7244874566449,12.7530390365775,11247184.5956565,0.0,1.0
2024-08-09,13.61,13.695,13.42,13.47,11691012,12.952900096106,13.0337962392484,12.7720734231993,12.8196593897537,12284096.3907252,0.0,1.0
2024-08-12,13.38,13.889,13.335,13.72,12159058,12.7340046499558,13.2184297894795,12.6911772800568,13.0575892225256,12775886.3383613,0.0,1.0
2024-08-13,13.48,13.5,13.29,13.44,9301294,12.8291765830646,12.8482109696863,12.6483499101579,12.791107809821,9773148.12904767,0.0,1.0
2024-08-14,13.48,13.55,13.41,13.5,11700058,12.8291765830646,12.8957969362407,12.7625562298884,12.8482109696863,12293601.2938038,0.0,1.0
2024-08-15,13.77,13.93,13.69,13.72,9898545,13.10517518908,13.2574502820541,13.029037642593,13.0575892225256,10400697.639172,0.0,1.0
2024-08-16,13.9,13.94,13.73,13.75,10559553,13.2288987021215,13.266967475365,13.0671064158365,13.0861408024583,11095238.5383722,0.0,1.0
2024-08-19,14.03,14.05,13.85,13.85,11596886,13.3526222151629,13.3716566017846,13.1813127355671,13.1813127355671,12185195.3839626,0.0,1.0
2024-08-20,13.9,13.99,13.88,13.95,9429514,13.2288987021215,13.3145534419194,13.2098643154997,13.2764846686759,9907872.72254042,0.0,1.0
2024-08-21,13.94,13.98,13.81,13.94,9364708,13.266967475365,13.3050362486085,13.1432439623236,13.266967475365,9839779.11775264,0.0,1.0
2024-08-22,14.22,14.24,13.88,13.95,13898112,13.5334488880696,13.5524832746913,13.2098643154997,13.2764846686759,14603162.4513853,0.0,1.0
2024-08-23,14.63,14.74,14.275,14.33,16863817,13.9236538138156,14.0283429402353,13.5857934512794,13.6381380144892,17719317.5016458,0.0,1.0
2024-08-26,14.61,14.77,14.525,14.7,9251777,13.9046194271939,14.0568945201679,13.8237232840514,13.9902741669918,9721119.13438241,0.0,1.0
2024-08-27,14.59,14.655,14.4838,14.56,8851578,13.8855850405721,13.9474467970928,13.7845124476106,13.8570334606395,9300618.06129554,0.0,1.0
2024-08-28,14.64,14.76,14.5201,14.55,9565528,13.9331710071265,14.047377326857,13.8190598593291,13.8475162673286,10050786.7052212,0.0,1.0
2024-08-29,14.79,14.9,14.48,14.7,7670861,14.0759289067897,14.1806180332093,13.7808959141524,13.9902741669918,8060003.35333287,0.0,1.0
2024-08-30,14.97,14.98,14.7801,14.87,10088401,14.2472383863855,14.2567555796964,14.0665068854119,14.1520664532767,10600185.0235282,0.0,1.0
2024-09-03,14.78,14.995,14.69,14.94,9446748,14.0664117134788,14.2710313696627,13.9807569736809,14.2186868064529,9925981.00240516,0.0,1.0
2024-09-04,14.73,14.86,14.65,14.75,11986931,14.0188257469244,14.1425492599658,13.9426882004374,14.0378601335462,12595027.3451924,0.0,1.0
2024-09-05,14.65,14.92,14.55,14.84,14882845,13.9426882004374,14.1996524198311,13.8475162673286,14.1235148733441,15637850.9018914,0.0,1.0
2024-09-06,14.31,14.79,14.205,14.68,17387064,13.6191036278675,14.0759289067897,13.5191730981033,13.97123978037,18269108.7929521,0.0,1.0
2024-09-09,14.66,14.845,14.4,14.405,19941441,13.9522053937482,14.1282734699995,13.7047583676654,13.7095169643208,20953069.1965726,0.0,1.0
2024-09-10,14.29,14.71,14.05,14.68,13674345,13.6000692412457,13.9997913603026,13.3716566017846,13.97123978037,14368043.7638788,0.0,1.0
2024-09-11,14.22,14.24,13.81,14.12,12968458,13.5334488880696,13.5524832746913,13.1432439623236,13.4382769549608,13626347.1554962,0.0,1.0
2024-09-12,14.2,14.335,14.08,14.28,8603597,13.5144145014478,13.6428966111447,13.4002081817173,13.5905520479349,9040056.99891119,0.0,1.0
2024-09-13,14.38,14.43,14.22,14.24,10897384,13.6857239810436,13.733309947598,13.5334488880696,13.5524832746913,11450207.6862762,0.0,1.0
2024-09-16,14.64,14.67,14.43,14.43,11588363,13.9331710071265,13.9617225870591,13.733309947598,13.733309947598,12176240.0126451,0.0,1.0
2024-09-17,14.57,14.78,14.485,14.59,9570676,14.014067150269,14.2160543912818,13.932310409859,14.0333040303654,9950341.16968131,0.155,1.0
2024-09-18,14.56,14.9,14.485,14.57,15076819,14.0044487102207,14.3314756718605,13.932310409859,14.014067150269,15674910.8217156,0.0,1.0
2024-09-19,14.96,15.0,14.725,14.85,22086425,14.3891863121499,14.4276600723428,14.1631529710165,14.2833834716194,22962585.2937221,0.0,1.0
2024-09-20,14.86,14.95,14.7501,14.9,25316586,14.2930019116676,14.3795678721016,14.1872952555376,14.3314756718605,26320885.5833776,0.0,1.0
2024-09-23,14.6,14.935,14.6,14.9,11437611,14.0429224704136,14.3651402120293,14.0429224704136,14.3314756718605,11891336.7891777,0.0,1.0
2024-09-24,14.51,14.69,14.42,14.6,9361836,13.9563565099796,14.1294884308477,13.8697905495455,14.0429224704136,9733216.56428498,0.0,1.0
2024-09-25,14.37,14.54,14.35,14.51,10524001,13.8216983493044,13.9852118301243,13.8024614692079,13.9563565099796,10941484.2190946,0.0,1.0
2024-09-26,14.56,14.62,14.385,14.56,9869034,14.0044487102207,14.0621593505101,13.8361260093767,14.0044487102207,10260534.9209591,0.0,1.0
2024-09-27,14.64,14.77,14.51,14.6,8275332,14.0813962306066,14.2064359512335,13.9563565099796,14.0429224704136,8603611.35330264,0.0,1.0
2024-09-30,14.7,14.775,14.54,14.66,8470069,14.1391068708959,14.2112451712576,13.9852118301243,14.100633110703,8806073.49791611,0.0,1.0
2024-10-01,14.32,14.61,14.16,14.61,11465036,13.7736061490632,14.0525409104619,13.6197111082916,14.0525409104619,11919849.728763,0.0,1.0
2024-10-02,14.21,14.48,14.16,14.305,12499798,13.6678033085327,13.9275011898349,13.6197111082916,13.7591784889909,12995660.3537828,0.0,1.0
2024-10-03,14.17,14.1885,14.01,14.12,9318819,13.6293295483398,13.647123662429,13.4754345075682,13.5812373480987,9688493.09583866,0.0,1.0
2024-10-04,14.62,14.655,14.375,14.44,12711631,14.0621593505101,14.0958238906789,13.8265075693285,13.889027429642,13215896.6903798,0.0,1.0
2024-10-07,14.64,14.725,14.52,14.55,12114381,14.0813962306066,14.1631529710165,13.9659749500278,13.9948302701725,12594954.0042422,0.0,1.0
2024-10-08,14.73,14.835,14.65,14.7,13091554,14.1679621910406,14.268955811547,14.0910146706548,14.1391068708959,13610891.0949766,0.0,1.0
2024-10-09,14.94,14.99,14.7,14.76,8819952,14.3699494320534,14.4180416322946,14.1391068708959,14.1968175111853,9169836.22684681,0.0,1.0
2024-10-10,14.96,15.02,14.84,14.91,11656583,14.3891863121499,14.4468969524392,14.2737650315711,14.3410941119087,12118995.3272587,0.0,1.0
2024-10-11,15.39,15.43,15.04,15.05,16242148,14.8027792342237,14.8412529944166,14.4661338325357,14.4757522725839,16886467.9912325,0.0,1.0
2024-10-14,15.52,15.58,15.26,15.4,10818861,14.9278189548507,14.98552959514,14.6777395135967,14.8123976742719,11248041.2060088,0.0,1.0
2024-10-15,15.59,16.035,15.495,15.69,19917336,14.9951480351883,15.4231686173344,14.9037728547301,15.0913324356706,20707449.3370349,0.0,1.0
2024-10-16,15.84,15.94,15.665,15.72,16845906,15.235609036394,15.3317934368763,15.06728633555,15.1201877558152,17514176.847318,0.0,1.0
2024-10-17,15.43,15.72,15.28,15.56,23922680,14.8412529944166,15.1201877558152,14.6969763936932,14.9662927150436,24871683.8489896,0.0,1.0
2024-10-18,15.36,15.62,15.25,15.58,19315787,14.773923914079,15.024003355333,14.6681210735485,14.98552959514,20082037.1111608,0.0,1.0
2024-10-21,15.27,15.595,15.2,15.36,15114373,14.687357953645,14.9999572552124,14.6200288733074,14.773923914079,15713954.5749767,0.0,1.0
2024-10-22,15.54,15.56,15.22,15.25,16926249,14.9470558349471,14.9662927150436,14.6392657534038,14.6681210735485,17597707.02435,0.0,1.0
2024-10-23,15.54,15.615,15.39,15.51,10153183,14.9470558349471,15.0191941353088,14.8027792342237,14.9182005148024,10555956.0064732,0.0,1.0
2024-10-24,15.56,15.65,15.445,15.65,10002036,14.9662927150436,15.0528586754776,14.855680654489,15.0528586754776,10398813.0610037,0.0,1.0
2024-10-25,15.38,15.73,15.33,15.71,8416378,14.7931607941755,15.1298061958635,14.7450685939343,15.110569315767,8750252.5958459,0.0,1.0
2024-10-28,15.77,15.81,15.461,15.52,9512474,15.1682799560564,15.2067537162493,14.8710701585661,14.9278189548507,9889830.31791309,0.0,1.0
2024-10-29,15.62,15.765,15.58,15.63,9288535,15.024003355333,15.1634707360323,14.98552959514,15.0336217953812,9657007.74078296,0.0,1.0
2024-10-30,15.74,15.99,15.55,15.55,8539140,15.1394246359117,15.3798856371174,14.9566742749954,14.9566742749954,8877884.51888588,0.0,1.0
2024-10-31,15.59,15.835,15.58,15.75,11764521,14.9951480351883,15.2307998163699,14.98552959514,15.1490430759599,12231215.187713,0.0,1.0
2024-11-01,15.48,15.81,15.465,15.63,11727267,14.8893451946578,15.2067537162493,14.8749175345854,15.0336217953812,12192483.3353407,0.0,1.0
2024-11-04,15.4,15.48,15.25,15.45,11634115,14.8123976742719,14.8893451946578,14.6681210735485,14.8604898745131,12095636.0300262,0.0,1.0
2024-11-05,15.54,15.665,15.37,15.46,11029595,14.9470558349471,15.06728633555,14.7835423541272,14.8701083145613,11467134.9456832,0.0,1.0
2024-11-06,17.52,17.53,16.65,16.74,39308145,16.8515069644964,16.8611254045446,16.0147026803005,16.1012686407345,40867484.5431297,0.0,1.0
2024-11-07,17.38,17.54,17.16,17.25,31831883,16.7168488038212,16.8707438445928,16.5052431227601,16.5918090831942,33094642.0005629,0.0,1.0
2024-11-08,17.29,17.5,17.15,17.49,15612774,16.6302828433871,16.8322700843999,16.4956246827119,16.8226516443517,16232126.9579213,0.0,1.0
2024-11-11,17.75,17.85,17.49,17.56,15684920,17.0727310856056,17.1689154860879,16.8226516443517,16.8899807246893,16307134.9630014,0.0,1.0
2024-11-12,17.64,17.81,17.48,17.71,12821917,16.9669282450751,17.130441725895,16.8130332043035,17.0342573254127,13330557.6951238,0.0,1.0
2024-11-13,17.54,17.97,17.52,17.7,13395617,16.8707438445928,17.2843367666667,16.8515069644964,17.0246388853645,13927016.1614899,0.0,1.0
2024-11-14,17.53,17.625,17.3927,17.58,15466398,16.8611254045446,16.9525005850028,16.7290642226824,16.9092176047857,16079944.2762535,0.0,1.0
2024-11-15,17.69,17.846096,17.44,17.63,16154708,17.0150204453163,17.1651604470931,16.7745594441105,16.9573098050269,16795559.2788409,0.0,1.0
2024-11-18,17.8,17.86,17.65,17.69,11043282,17.1208232858468,17.1785339261361,16.9765466851233,17.0150204453163,11481364.9039003,0.0,1.0
2024-11-19,17.54,17.74,17.45,17.5,11448922,16.8707438445928,17.0631126455574,16.7841778841588,16.8322700843999,11903096.4923555,0.0,1.0
2024-11-20,17.47,17.63,17.3601,17.52,11108437,16.8034147642552,16.9573098050269,16.6977081081252,16.8515069644964,11549104.5786015,0.0,1.0
2024-11-21,17.62,17.825,17.4,17.51,21905794,16.9476913649787,17.1448693859673,16.7360856839176,16.8418885244481,22774788.7289004,0.0,1.0
2024-11-22,17.89,17.98,17.57,17.63,15157589,17.2073892462808,17.2939552067149,16.8995991647375,16.9573098050269,15758884.9376793,0.0,1.0
2024-11-25,18.2,18.445,18.02,18.03,16560001,17.5055608877759,17.7412126689575,17.3324289669078,17.342047406956,17216930.1019347,0.0,1.0
2024-11-26,18.14,18.27,18.07,18.21,9103325,17.4478502474865,17.5728899681135,17.3805211671489,17.5151793278241,9464450.52872854,0.0,1.0
2024-11-27,18.0,18.33,18.0,18.24,9001501,17.3131920868113,17.6306006084029,17.3131920868113,17.5440346479688,9358587.2083882,0.0,1.0
2024-11-29,18.01,18.13,17.88,18.01,6349220,17.3228105268596,17.4382318074383,17.1977708062326,17.3228105268596,6601091.20414943,0.0,1.0
2024-12-02,17.78,18.085,17.74,18.05,8984287,17.1015864057503,17.3949488272213,17.0631126455574,17.3612842870525,9340690.33538832,0.0,1.0
2024-12-03,17.63,17.82,17.49,17.78,8979073,16.9573098050269,17.1400601659432,16.8226516443517,17.1015864057503,9335269.4979408,0.0,1.0
2024-12-04,17.6,17.775,17.42,17.69,13718210,16.9284544848822,17.0967771857262,16.7553225640141,17.0150204453163,14262406.3062352,0.0,1.0
2024-12-05,17.7,17.96,17.615,17.68,12806627,17.0246388853645,17.2747183266184,16.9428821449545,17.005402005268,13314661.1464909,0.0,1.0
2024-12-06,17.61,17.85,17.54,17.72,11142681,16.9380729249304,17.1689154860879,16.8707438445928,17.0438757654609,11584707.0253894,0.0,1.0
2024-12-09,17.28,17.67,17.255,17.61,13151641,16.6206644033389,16.9957835652198,16.5966183032183,16.9380729249304,13673361.7239962,0.0,1.0
2024-12-10,17.24,17.48,17.18,17.35,12640585,16.582190643146,16.8130332043035,16.5244800028566,16.6879934836765,13142032.321892,0.0,1.0
2024-12-11,17.39,17.52,17.29,17.41,16226752,16.7264672438694,16.8515069644964,16.6302828433871,16.7457041239659,16870461.2376188,0.0,1.0
2024-12-12,17.17,17.47,17.17,17.46,10671902,16.5148615628084,16.8034147642552,16.5148615628084,16.793796324207,11095252.3969471,0.0,1.0
2024-12-13,17.17,17.235,16.985,17.17,12838137,16.5148615628084,16.5773814231219,16.3369204219161,16.5148615628084,13347421.1365121,0.0,1.0
2024-12-16,17.26,17.3,17.1,17.22,14531692,16.6014275232424,16.6399012834353,16.4475324824708,16.5629537630495,15108158.8356694,0.0,1.0
2024-12-17,16.94,17.205,16.84,17.185,12484651,16.2936374416991,16.5485261029772,16.1974530412168,16.5292892228807,12979912.4779068,0.0,1.0
2024-12-18,15.91,16.91,15.875,16.89,21514751,15.4520239374791,16.4232385155733,15.4180314272458,16.4038142240115,22152417.689423,0.155,1.0
2024-12-19,15.91,16.355,15.88,16.18,18751152,15.4520239374791,15.8842144247311,15.4228875001363,15.7142518735646,19306909.5367109,0.0,1.0
2024-12-20,16.32,16.46,15.83,15.865,42161066,15.8502219144978,15.9861919554309,15.3743267712316,15.4083192814649,43410660.1681482,0.0,1.0
2024-12-23,16.28,16.38,16.135,16.32,13192525,15.811373331374,15.9084947891834,15.6705472175503,15.8502219144978,13583532.7203255,0.0,1.0
2024-12-24,16.46,16.48,16.235,16.29,5068128,15.9861919554309,16.0056162469928,15.7676686753597,15.8210854771549,5218340.12206138,0.0,1.0
2024-12-26,16.52,16.555,16.27,16.39,5177867,16.0444648301166,16.0784573403499,15.801661185593,15.9182069349644,5331331.63029772,0.0,1.0
2024-12-27,16.38,16.59,16.3,16.44,14480370,15.9084947891834,16.1124498505832,15.8307976229359,15.9667676638691,14909547.6186264,0.0,1.0
2024-12-30,16.33,16.41,16.11,16.26,14343485,15.8599340602787,15.9376312265262,15.646266853098,15.7919490398121,14768605.5414712,0.0,1.0
2024-12-31,16.27,16.4899,16.24,16.36,12261657,15.801661185593,16.015231271316,15.7725247482502,15.8890704976215,12625075.1137412,0.0,1.0
2025-01-02,16.24,16.525,16.1601,16.4,20048579,15.7725247482502,16.0493209030071,15.6949247034605,15.9279190807453,20642790.4318946,0.0,1.0
2025-01-03,16.45,16.475,16.01,16.27,14845872,15.97647980965,16.0007601741024,15.5491453952885,15.801661185593,15285882.5792457,0.0,1.0
2025-01-06,16.53,16.905,16.47,16.54,14773110,16.0541769758975,16.4183824426829,15.9959041012119,16.0638891216785,15210964.0168177,0.0,1.0
2025-01-07,16.55,16.765,16.39,16.66,12545473,16.0736012674594,16.2824124017497,15.9182069349644,16.1804348710498,12917303.0172359,0.0,1.0
2025-01-08,16.43,16.53,16.28,16.47,15744340,15.9570555180881,16.0541769758975,15.811373331374,15.9959041012119,16210979.8958069,0.0,1.0
2025-01-10,16.02,16.41,15.87,16.41,16406465,15.5588575410695,15.9376312265262,15.4131753543554,15.9376312265262,16892729.3412273,0.0,1.0
2025-01-13,16.22,16.23,15.93,15.98,16176914,15.7531004566883,15.7628126024693,15.471448229041,15.5200089579457,16656374.7753286,0.0,1.0
2025-01-14,16.59,16.7,16.295,16.4,18637150,16.1124498505832,16.2192834541736,15.8259415500454,15.9279190807453,19189528.6792038,0.0,1.0
2025-01-15,17.04,17.14,16.89,17.09,21982985,16.5494964107256,16.646617868535,16.4038142240115,16.5980571396303,22634529.4807418,0.0,1.0
2025-01-16,16.84,17.04,16.66,16.86,23142554,16.3552534951068,16.5494964107256,16.1804348710498,16.3746777866686,23828466.460431,0.0,1.0
2025-01-17,17.01,17.0599,16.625,17.0,31298748,16.5203599733828,16.5688235808297,16.1464423608165,16.5106478276018,32226398.4766541,0.0,1.0
2025-01-21,17.1,17.23,16.9,17.055,22133744,16.6077692854113,16.7340271805635,16.4135263697924,16.564064629397,22789756.7635693,0.0,1.0
2025-01-22,16.86,17.1,16.73,17.0,16915118,16.3746777866686,16.6077692854113,16.2484198915164,16.5106478276018,17416458.0943502,0.0,1.0
2025-01-23,16.9,17.04,16.83,16.83,14379941,16.4135263697924,16.5494964107256,16.3455413493258,16.3455413493258,14806142.0455788,0.0,1.0
2025-01-24,17.2,17.4,16.84,16.87,20478658,16.7048907432207,16.8991336588395,16.3552534951068,16.3843899324496,21085616.3631567,0.0,1.0
2025-01-27,17.17,17.345,17.09,17.2,21200206,16.6757543058778,16.8457168570443,16.5980571396303,16.7048907432207,21828550.0219739,0.0,1.0
2025-01-28,17.23,17.33,17.05,17.13,22737229,16.7340271805635,16.8311486383729,16.5592085565065,16.6369057227541,23411128.2026021,0.0,1.0
2025-01-29,17.17,17.44,17.04,17.23,25421752,16.6757543058778,16.9379822419633,16.5494964107256,16.7340271805635,26175216.654886,0.0,1.0
2025-01-30,17.39,17.54,17.24,17.34,18943955,16.8894215130586,17.0351036997727,16.7437393263444,16.8408607841539,19505426.9440363,0.0,1.0
2025-01-31,17.2,17.41,17.12,17.31,17460336,16.7048907432207,16.9088458046205,16.6271935769731,16.811724346811,17977835.5821858,0.0,1.0
2025-02-03,16.84,16.985,16.48,16.75,21739051,16.3552534951068,16.4960796089304,16.0056162469928,16.2678441830783,22383365.623133,0.0,1.0
2025-02-04,16.87,17.1,16.83,16.86,20783550,16.3843899324496,16.6077692854113,16.3455413493258,16.3746777866686,21399544.9293839,0.0,1.0
2025-02-05,16.92,17.0,16.72,16.97,21298718,16.4329506613543,16.5106478276018,16.2387077457354,16.481511390259,21929981.7778617,0.0,1.0
2025-02-06,17.16,17.18,16.71,17.0,26516048,16.6660421600969,16.6854664516588,16.2289955999545,16.5106478276018,27301946.03548,0.0,1.0
2025-02-07,16.92,17.23,16.8348,17.18,15234242,16.4329506613543,16.7340271805635,16.3502031793007,16.6854664516588,15685763.3149345,0.0,1.0
2025-02-10,16.73,16.98,16.655,16.95,17997602,16.2484198915164,16.4912235360399,16.1755787981593,16.4620870986971,18531025.3840258,0.0,1.0
2025-02-11,16.86,16.865,16.52,16.65,18785252,16.3746777866686,16.3795338595591,16.0444648301166,16.1707227252688,19342020.2123217,0.0,1.0
2025-02-12,16.59,16.715,16.55,16.67,14263462,16.1124498505832,16.233851672845,16.0736012674594,16.1901470168307,14686210.7733068,0.0,1.0
2025-02-13,16.61,16.66,16.3701,16.615,18831399,16.1318741421451,16.1804348710498,15.8988797648603,16.1367302150355,19389534.9439174,0.0,1.0
2025-02-14,16.73,16.885,16.67,16.69,15881875,16.2484198915164,16.398958151121,16.1901470168307,16.2095713083926,16352591.2380396,0.0,1.0
2025-02-18,16.89,16.93,16.66,16.74,21197151,16.4038142240115,16.4426628071352,16.1804348710498,16.2581320372973,21825404.4761089,0.0,1.0
2025-02-19,16.83,16.925,16.64,16.715,16145905,16.3455413493258,16.4378067342448,16.1610105794879,16.233851672845,16624446.7125714,0.0,1.0
2025-02-20,16.42,16.89,16.335,16.82,19214523,15.9473433723072,16.4038142240115,15.8647901331692,16.3358292035449,19784014.1956105,0.0,1.0
2025-02-21,16.15,16.535,16.105,16.5,32919106,15.6851154362217,16.059033048788,15.6414107802075,16.0250405385547,33894781.588427,0.0,1.0
2025-02-24,16.02,16.32,15.895,16.32,21010819,15.5588575410695,15.8502219144978,15.4374557188077,15.8502219144978,21633549.8600409,0.0,1.0
2025-02-25,15.81,16.25,15.6706,16.14,28245289,15.3549024796697,15.7822368940312,15.2195151674834,15.6754032904408,29082439.2848639,0.0,1.0
2025-02-26,16.06,16.22,15.87,15.92,25799086,15.5977061241933,15.7531004566883,15.4131753543554,15.4617360832601,26563734.2991952,0.0,1.0
2025-02-27,16.21,16.37,16.05,16.12,24769663,15.7433883109074,15.8987826434025,15.5879939784123,15.6559789988789,25503800.662264,0.0,1.0
2025-02-28,16.47,16.51,16.22,16.3,31047949,15.9959041012119,16.0347526843357,15.7531004566883,15.8307976229359,31968166.150187,0.0,1.0
2025-03-03,16.19,16.71,16.04,16.55,18883372,15.7239640193455,16.2289955999545,15.5782818326314,16.0736012674594,19443048.3498859,0.0,1.0
2025-03-04,15.51,15.9977,15.23,15.94,28823257,15.0635381062414,15.537199455978,14.7915980243751,15.4811603748219,29677537.4362263,0.0,1.0
2025-03-05,15.38,15.615,15.175,15.43,29043890,14.9372802110892,15.1655156369413,14.7381812225799,14.9858409399939,29904709.6852599,0.0,1.0
2025-03-06,15.13,15.26,14.955,15.26,24456210,14.6944765665656,14.8207344617179,14.5245140153991,14.8207344617179,25181057.3601453,0.0,1.0
2025-03-07,15.14,15.19,14.69,15.19,25519159,14.7041887123466,14.7527494412513,14.2671421522042,14.7527494412513,26275510.6601418,0.0,1.0
2025-03-10,14.64,14.91,14.41,14.87,28773805,14.2185814232995,14.4808093593849,13.9952020703378,14.4419607762611,29626619.7491203,0.0,1.0
2025-03-11,14.4,14.72,14.24,14.62,36965776,13.9854899245568,14.296278589547,13.8300955920618,14.1991571317376,38061389.1448546,0.0,1.0
2025-03-12,14.55,14.71,14.37,14.64,24303417,14.131172111271,14.2865664437661,13.956353487214,14.2185814232995,25023735.7924441,0.0,1.0
2025-03-13,14.28,14.67,14.26,14.61,18992743,13.8689441751855,14.2477178606423,13.8495198836236,14.1894449859566,19555660.9511244,0.0,1.0
2025-03-14,14.75,14.77,14.36,14.36,27473476,14.3254150268898,14.3448393184517,13.9466413414331,13.9466413414331,28287750.8427747,0.0,1.0
2025-03-17,14.9,14.9799,14.64,14.67,23104071,14.471097213604,14.5486972583937,14.2185814232995,14.2477178606423,23788842.8789198,0.0,1.0
2025-03-18,14.76,14.8,14.55,14.69,23168339,14.4856654322754,14.5249219781623,14.279568566369,14.4169664769732,23607109.0581777,0.155,1.0
2025-03-19,14.97,15.1,14.725,14.79,20505475,14.6917622981817,14.8193460723142,14.4513159546243,14.5151078416906,20893814.814033,0.0,1.0
2025-03-20,14.95,15.115,14.7801,14.8,21910117,14.6721340252383,14.8340672770218,14.5053918465835,14.5249219781623,22325058.4125359,0.0,1.0
2025-03-21,15.02,15.0699,14.74,14.8,99686603,14.7408329805404,14.7898055215343,14.4660371593319,14.5249219781623,101574502.542468,0.0,1.0
2025-03-24,15.35,15.4,15.11,15.24,15981939,15.0646994841075,15.1137701664662,14.829160208786,14.9567439829185,16284610.5167118,0.0,1.0
2025-03-25,15.32,15.46,15.24,15.35,17941482,15.0352570746923,15.1726549852966,14.9567439829185,15.0646994841075,18281264.0232575,0.0,1.0
2025-03-26,15.26,15.55,15.16,15.385,14669135,14.9763722558619,15.2609822135421,14.8782308911446,15.0990489617586,14946944.1781792,0.0,1.0
2025-03-27,15.12,15.3499,15.05,15.27,15863154,14.8389743452577,15.0646013427428,14.7702753899556,14.9861863923337,16163575.9250876,0.0,1.0
2025-03-28,14.79,15.2,14.72,15.06,12853835,14.5151078416906,14.9174874370315,14.4464088863884,14.7800895264273,13097265.3957118,0.0,1.0
2025-03-31,15.01,15.07,14.49,14.64,18673368,14.7310188440686,14.789903662899,14.2206837475386,14.3678957946146,19027010.7347569,0.0,1.0
2025-04-01,14.95,15.05,14.66,15.03,20382637,14.6721340252383,14.7702753899556,14.3875240675581,14.7506471170121,20768650.4652857,0.0,1.0
2025-04-02,15.21,15.23,14.72,14.77,16516292,14.9273015735033,14.9469298464467,14.4464088863884,14.4954795687471,16829083.2795872,0.0,1.0
2025-04-03,13.46,14.5,13.445,14.46,31270165,13.2098276909503,14.2304978840104,13.1951064862427,14.1912413381234,31862370.2554686,0.0,1.0
2025-04-04,12.6,12.945,12.13,12.81,28688604,12.3658119543814,12.7043996626561,11.90454754021,12.5719088202878,29231918.7558018,0.0,1.0
2025-04-07,12.71,13.145,11.915,12.12,37023124,12.4737674555705,12.9006823920908,11.6935436060678,11.8947334037383,37724280.7929578,0.0,1.0
2025-04-08,12.49,13.375,12.28,13.2,25512944,12.2578564531924,13.1264075309406,12.051759587286,12.9546601426853,25996117.0027415,0.0,1.0
2025-04-09,13.71,13.96,12.08,12.3,31308824,13.4551811027436,13.7005345145369,11.8554768578514,12.0713878602295,31901761.3930499,0.0,1.0
2025-04-10,12.89,13.4051,12.42,13.33,28774855,12.6504219120616,13.1559480817205,12.1891574978902,13.0822439168178,29319803.207224,0.0,1.0
2025-04-11,12.89,13.02,12.48,12.75,23058926,12.6504219120616,12.7780056861941,12.2480423167206,12.5130240014574,23495623.9567477,0.0,1.0
2025-04-14,13.15,13.26,12.96,13.12,16374694,12.9055894603266,13.0135449615157,12.7191208673637,12.8761470509114,16684803.6474384,0.0,1.0
2025-04-15,13.4,13.63,13.22,13.255,14988342,13.1509428721199,13.3766680109697,12.9742884156287,13.0086378932798,15272196.4313137,0.0,1.0
2025-04-16,13.27,13.49,13.1,13.28,26341453,13.0233590979874,13.2392701003655,12.856518777968,13.0331732344591,26840316.5942049,0.0,1.0
2025-04-17,13.67,13.96,13.54,13.72,31069237,13.4159245568567,13.7005345145369,13.2883407827241,13.4649952392153,31657637.0111543,0.0,1.0
2025-04-21,13.47,13.64,13.36,13.58,22120115,13.219641827422,13.3864821474415,13.111686326233,13.3275973286111,22539033.4276633,0.0,1.0
2025-04-22,13.93,13.96,13.6,13.67,21022736,13.6710921051217,13.7005345145369,13.3472256015545,13.4159245568567,21420871.8826705,0.0,1.0
2025-04-23,14.18,14.68,14.0701,14.26,20643272,13.916445516915,14.4071523405015,13.8085881570906,13.9949586086888,21034221.4615224,0.0,1.0
2025-04-24,14.55,14.58,14.09,14.15,16491567,14.279568566369,14.3090109757842,13.8281182886694,13.8870031074998,16803890.0289419,0.0,1.0
2025-04-25,14.4,14.56,14.34,14.44,17839815,14.132356519293,14.2893827028407,14.0734717004627,14.17161306518,18177671.6182682,0.0,1.0
2025-04-28,14.58,14.63,14.4001,14.5,15511354,14.3090109757842,14.3580816581429,14.1324546606578,14.2304978840104,15805113.4143886,0.0,1.0
2025-04-29,14.64,14.68,14.39,14.51,13693920,14.3678957946146,14.4071523405015,14.1225423828213,14.2403120204821,13953260.2174874,0.0,1.0
2025-04-30,14.53,14.58,14.19,14.32,18423456,14.2599402934255,14.3090109757842,13.9262596533867,14.0538434275192,18772365.814422,0.0,1.0
2025-05-01,14.62,14.76,14.42,14.48,14989937,14.3482675216711,14.4856654322754,14.1519847922365,14.2108696110669,15273821.6379782,0.0,1.0
2025-05-02,15.08,15.13,14.8,14.845,18090813,14.7997177993708,14.8487884817294,14.5249219781623,14.5690855922851,18433423.1056486,0.0,1.0
2025-05-05,15.02,15.25,14.895,14.94,12857088,14.7408329805404,14.9665581193902,14.6181562746437,14.6623198887665,13100580.0021567,0.0,1.0
2025-05-06,14.88,15.02,14.785,14.83,19384099,14.6034350699361,14.7408329805404,14.5102007734547,14.5543643875775,19751201.8055121,0.0,1.0
2025-05-07,14.96,15.11,14.865,14.95,15068889,14.68194816171,14.829160208786,14.5887138652285,14.6721340252383,15354268.8584009,0.0,1.0
2025-05-08,15.22,15.35,15.09,15.17,20118434,14.937115709975,15.0646994841075,14.8095319358425,14.8880450276163,20499443.8970248,0.0,1.0
2025-05-09,15.22,15.31,15.1401,15.25,18130469,14.937115709975,15.0254429382206,14.8587007595659,14.9665581193902,18473830.1247625,0.0,1.0
2025-05-12,15.93,16.17,15.87,15.9,25726850,15.6339193994679,15.8694586747895,15.5750345806375,15.6044769900527,26214074.0289315,0.0,1.0
2025-05-13,16.09,16.17,15.88,15.97,21061126,15.7909455830156,15.8694586747895,15.5848487171093,15.6731759453548,21459988.9258364,0.0,1.0
2025-05-14,16.09,16.149,15.9801,16.07,21160047,15.7909455830156,15.8488489881988,15.6830882231913,15.7713173100722,21560783.3261231,0.0,1.0
2025-05-15,16.1,16.15,15.9418,16.13,22728647,15.8007597194874,15.849830401846,15.6455000805046,15.8302021289025,23159090.018228,0.0,1.0
2025-05-16,16.18,16.23,16.002,16.06,15203009,15.8792728112612,15.9283434936199,15.7045811820644,15.7615031736004,15490928.8695861,0.0,1.0
2025-05-19,16.12,16.18,15.96,16.0,20177816,15.8203879924308,15.8792728112612,15.6633618088831,15.70261835477,20559950.4939842,0.0,1.0
2025-05-20,15.94,16.11,15.89,16.11,15163651,15.6437335359397,15.8105738559591,15.594662853581,15.8105738559591,15450825.4940997,0.0,1.0
2025-05-21,15.32,15.87,15.29,15.84,24551631,15.0352570746923,15.5750345806375,15.0058146652771,15.5455921712223,25016598.3229587,0.0,1.0
2025-05-22,15.43,15.57,15.24,15.28,28810847,15.1432125758814,15.2806104864856,14.9567439829185,14.9960005288054,29356476.836232,0.0,1.0
2025-05-23,15.32,15.42,15.06,15.09,25782910,15.0352570746923,15.1333984394096,14.7800895264273,14.8095319358425,26271195.7127001,0.0,1.0
2025-05-27,15.76,15.76,15.395,15.51,23907441,15.4670790794485,15.4670790794485,15.1088630982303,15.2217256676552,24360208.4287937,0.0,1.0
2025-05-28,15.56,15.77,15.54,15.73,21952594,15.2707963500139,15.4768932159202,15.2511680770704,15.4376366700333,22368339.8567285,0.0,1.0
2025-05-29,15.72,15.72,15.52,15.63,27628313,15.4278225335616,15.4278225335616,15.2315398041269,15.339495305316,28151547.5962463,0.0,1.0
2025-05-30,15.63,15.69,15.5,15.64,25570596,15.339495305316,15.3983801241464,15.2119115311835,15.3493094417877,26054860.8363596,0.0,1.0
2025-06-02,15.58,15.6,15.26,15.56,19174499,15.2904246229573,15.3100528959008,14.9763722558619,15.2707963500139,19537632.3278471,0.0,1.0
2025-06-03,15.91,15.94,15.49,15.56,21317849,15.6142911265245,15.6437335359397,15.2020973947117,15.2707963500139,21721573.835257,0.0,1.0
2025-06-04,15.74,15.99,15.72,15.86,19170740,15.447450806505,15.6928042182983,15.4278225335616,15.5652204441658,19533802.1385983,0.0,1.0
2025-06-05,15.74,15.84,15.59,15.74,26121808,15.447450806505,15.5455921712223,15.3002387594291,15.447450806505,26616511.8808379,0.0,1.0
2025-06-06,16.22,16.24,15.91,15.99,30776005,15.9185293571481,15.9381576300916,15.6142911265245,15.6928042182983,31358851.6815998,0.0,1.0
2025-06-09,16.23,16.41,16.185,16.265,28886570,15.9283434936199,16.104997950111,15.8841798794971,15.9626929712709,29433633.9047302,0.0,1.0
2025-06-10,16.31,16.405,16.165,16.2,32376881,16.0068565853937,16.1000908818752,15.8645516065536,15.8989010842047,32990045.6278132,0.0,1.0
2025-06-11,16.09,16.56,16.03,16.52,51741666,15.7909455830156,16.252209997187,15.7320607641852,16.2129534513001,52721567.658079,0.0,1.0
2025-06-12,15.96,16.03,15.83,16.0,31621241,15.6633618088831,15.7320607641852,15.5357780347506,15.70261835477,32220095.054804,0.0,1.0
2025-06-13,15.51,15.7999,15.47,15.755,36224952,15.2217256676552,15.5062374839707,15.1824691217683,15.4621720112126,36910992.734147,0.0,1.0
2025-06-16,15.7,15.8,15.565,15.74,22833365,15.4081942606181,15.5063356253354,15.2757034182497,15.447450806505,23265791.204116,0.0,1.0
2025-06-17,15.48,15.62,15.38,15.41,26823839,15.3444023735519,15.4831760384289,15.2452783272111,15.2750155411133,27060879.7665336,0.155,1.0
2025-06-18,15.73,15.82,15.45,15.49,23511415,15.5922124894038,15.6814241311105,15.3146651596496,15.3543147781859,23719184.0607183,0.0,1.0
2025-06-20,15.84,15.91,15.76,15.9,27454187,15.7012489403786,15.7706357728172,15.621949703306,15.7607233681831,27696798.1165907,0.0,1.0
2025-06-23,16.07,16.09,15.68,15.81,22795423,15.9292342469624,15.9490590562306,15.5426504662334,15.6715117264764,22996864.8794185,0.0,1.0
2025-06-24,16.26,16.44,16.16,16.2,26672479,16.1175699350099,16.2959932184233,16.0184458886691,16.0580955072054,26908182.2066705,0.0,1.0
2025-06-25,16.28,16.3,16.12,16.3,20382984,16.137394744278,16.1572195535462,15.9787962701328,16.1572195535462,20563107.290764,0.0,1.0
2025-06-26,16.64,16.67,16.34,16.36,32823385,16.4942413111048,16.5239785250071,16.1968691720825,16.2166939813507,33113443.4193273,0.0,1.0
2025-06-27,16.6,16.75,16.53,16.65,36525377,16.4545916925685,16.6032777620797,16.38520486013,16.5041537157389,36848149.7157925,0.0,1.0
2025-06-30,16.76,16.84,16.66,16.71,31096755,16.6131901667138,16.6924894037864,16.514066120373,16.5636281435434,31371555.286488,0.0,1.0
2025-07-01,17.18,17.2699,16.69,16.75,48629304,17.029511161345,17.1186236790054,16.5438033342752,16.6032777620797,49059038.4424174,0.0,1.0
2025-07-02,17.4,17.425,17.11,17.235,31339878,17.2475840632947,17.2723650748799,16.9601243289065,17.0840293868324,31616826.7508552,0.0,1.0
2025-07-03,17.54,17.75,17.51,17.7,21797655,17.3863577281718,17.5945182254874,17.3566205142696,17.544956202317,21990279.6593501,0.0,1.0
2025-07-07,17.54,17.73,17.38,17.5,33536723,17.3863577281718,17.5746934162193,17.2277592540266,17.3467081096355,33833085.1473774,0.0,1.0
2025-07-08,17.48,17.61,17.4542,17.59,25220974,17.3268833003673,17.4557445606103,17.3013092964114,17.4359197513422,25443850.3380844,0.0,1.0
2025-07-09,17.42,17.635,17.35,17.595,20821363,17.2674088725629,17.4805255721955,17.1980220401243,17.4408759536592,21005360.2214937,0.0,1.0
2025-07-10,17.56,17.65,17.39,17.43,18219430,17.40618253744,17.4953941791467,17.2376716586606,17.2773212771969,18380434.0849486,0.0,1.0
2025-07-11,17.39,17.51,17.26,17.38,19466728,17.2376716586606,17.3566205142696,17.1088103984176,17.2277592540266,19638754.3876853,0.0,1.0
2025-07-14,17.07,17.39,16.76,16.97,69030608,16.9204747103702,17.2376716586606,16.6131901667138,16.8213506640294,69640627.6259976,0.0,1.0
2025-07-15,16.56,17.115,16.525,17.11,64082172,16.4149420740322,16.9650805312235,16.3802486578129,16.9601243289065,64648462.5735462,0.0,1.0
2025-07-16,16.64,16.7,16.38,16.65,39867023,16.4942413111048,16.5537157389093,16.2365187906188,16.5041537157389,40219325.6547891,0.0,1.0
2025-07-17,16.98,17.03,16.5,16.56,54834508,16.8312630686635,16.8808250918339,16.3554676462277,16.4149420740322,55319077.4834663,0.0,1.0
2025-07-18,16.71,17.03,16.36,16.92,50169299,16.5636281435434,16.8808250918339,16.2166939813507,16.771788640859,50612642.2921892,0.0,1.0
2025-07-21,16.81,17.14,16.74,16.74,38442128,16.6627521898841,16.9898615428087,16.5933653574456,16.5933653574456,38781838.9372863,0.0,1.0
2025-07-22,16.655,16.88,16.62,16.78,45456690,16.5091099180559,16.7321390223227,16.4744165018367,16.6330149759819,45858388.2297607,0.0,1.0
2025-07-23,16.82,16.87,16.63,16.74,38911779,16.6726645945182,16.7222266176886,16.4843289064708,16.5933653574456,39255640.2169328,0.0,1.0
2025-07-24,16.64,16.95,16.61,16.81,42543304,16.4942413111048,16.8015258547612,16.4645040972026,16.6627521898841,42919256.8004562,0.0,1.0
2025-07-25,16.84,16.9,16.48,16.66,47060995,16.6924894037864,16.7519638315908,16.3356428369596,16.514066120373,47476870.3834093,0.0,1.0
2025-07-28,16.64,16.8698,16.58,16.84,29412227,16.4942413111048,16.7220283695959,16.4347668833004,16.6924894037864,29672141.2066705,0.0,1.0
2025-07-29,16.75,16.85,16.69,16.715,36365609,16.6032777620797,16.7024018084205,16.5438033342752,16.5685843458604,36686969.854903,0.0,1.0
2025-07-30,16.58,17.02,16.4942,16.77,36710645,16.4347668833004,16.8709126871998,16.34971845154,16.6231025713478,37035054.918757,0.0,1.0
2025-07-31,16.43,16.62,16.395,16.515,44658227,16.2860808137892,16.4744165018367,16.2513873975699,16.3703362531789,45052869.2568415,0.0,1.0
2025-08-01,16.04,16.16,15.7215,16.14,41446878,15.8994970330602,16.0184458886691,15.5837869454648,15.998621079401,41813141.7451539,0.0,1.0
2025-08-04,16.27,16.32,16.06,16.12,32869914,16.127482339644,16.1770443628144,15.9193218423283,15.9787962701328,33160383.5935005,0.0,1.0
2025-08-05,16.2,16.33,15.925,16.28,29461708,16.0580955072054,16.1869567674484,15.7855043797683,16.137394744278,29722059.4675029,0.0,1.0
2025-08-06,16.04,16.24,16.02,16.215,28253870,15.8994970330602,16.0977451257417,15.879672223792,16.0729641141565,28503547.8705815,0.0,1.0
2025-08-07,15.87,16.24,15.82,16.24,23780860,15.7309861542809,16.0977451257417,15.6814241311105,16.0977451257417,23991010.1311288,0.0,1.0
2025-08-08,16.09,16.14,15.87,16.05,18516360,15.9490590562306,15.998621079401,15.7309861542809,15.9094094376943,18679988.0387685,0.0,1.0
2025-08-11,16.01,16.23,15.98,16.15,24015379,15.869759819158,16.0878327211077,15.8400226052557,16.008533484035,24227601.5624287,0.0,1.0
2025-08-12,16.47,16.49,16.1,16.18,32252539,16.3257304323255,16.3455552415937,15.9589714608647,16.0382706979373,32537552.8851198,0.0,1.0
2025-08-13,16.72,16.74,16.4735,16.53,23074960,16.5735405481775,16.5933653574456,16.3291997739474,16.38520486013,23278872.132269,0.0,1.0
2025-08-14,16.81,16.82,16.4701,16.6,21390778,16.6627521898841,16.6726645945182,16.3258295563719,16.4545916925685,21579807.1100343,0.0,1.0
2025-08-15,16.57,16.85,16.57,16.81,21072962,16.4248544786663,16.7024018084205,16.4248544786663,16.6627521898841,21259182.5877993,0.0,1.0
2025-08-18,16.68,16.69,16.4503,16.52,20797571,16.5338909296411,16.5438033342752,16.3062029951964,16.3752924554959,20981357.9729191,0.0,1.0
2025-08-19,16.62,16.825,16.57,16.64,20767618,16.4744165018367,16.6776207968353,16.4248544786663,16.4942413111048,20951140.2799316,0.0,1.0
2025-08-20,16.8,16.845,16.505,16.64,28478054,16.6528397852501,16.6974456061034,16.3604238485448,16.4942413111048,28729712.9720638,0.0,1.0
2025-08-21,16.66,16.79,16.6,16.78,18912631,16.514066120373,16.642927380616,16.4545916925685,16.6330149759819,19079760.8634549,0.0,1.0
2025-08-22,17.36,17.42,16.73,16.76,30878782,17.2079344447584,17.2674088725629,16.5834529528115,16.6131901667138,31151656.0712657,0.0,1.0
2025-08-25,17.29,17.38,17.2,17.3,23336908,17.1385476123199,17.2277592540266,17.0493359706132,17.1484600169539,23543134.9521094,0.0,1.0
2025-08-26,17.49,17.51,17.21,17.21,24211399,17.3367957050014,17.3566205142696,17.0592483752472,17.0592483752472,24425353.7802167,0.0,1.0
2025-08-27,17.8,17.865,17.44,17.48,26237653,17.6440802486578,17.7085108787793,17.287233681831,17.3268833003673,26469513.6736032,0.0,1.0
2025-08-28,17.8,17.9,17.69,17.89,20291755,17.6440802486578,17.7432042949986,17.535043797683,17.7332918903645,20471072.1051882,0.0,1.0
2025-08-29,17.81,17.92,17.71,17.79,22951867,17.6539926532919,17.7630291042667,17.5548686069511,17.6341678440237,23154691.3663056,0.0,1.0
2025-09-02,17.68,17.73,17.45,17.62,30110057,17.5251313930489,17.5746934162193,17.2971460864651,17.4656569652444,30376137.8913911,0.0,1.0
2025-09-03,17.61,17.89,17.415,17.68,24895951,17.4557445606103,17.7332918903645,17.2624526702458,17.5251313930489,25115955.1279932,0.0,1.0
2025-09-04,17.88,17.905,17.6245,17.76,36002595,17.7233794857304,17.7481604973156,17.4701175473298,17.6044306301215,36320747.9204676,0.0,1.0
2025-09-05,17.63,18.03,17.43,17.91,34893511,17.4755693698785,17.8720655552416,17.2773212771969,17.7531166996327,35201863.0071266,0.0,1.0
2025-09-08,17.73,17.75,17.39,17.68,33323591,17.5746934162193,17.5945182254874,17.2376716586606,17.5251313930489,33618069.7118015,0.0,1.0
2025-09-09,17.64,17.865,17.54,17.69,24654477,17.4854817745126,17.7085108787793,17.3863577281718,17.535043797683,24872347.2357468,0.0,1.0
2025-09-10,17.66,17.77,17.55,17.66,27277577,17.5053065837807,17.6143430347556,17.3962701328059,17.5053065837807,27518627.4238883,0.0,1.0
2025-09-11,17.74,17.77,17.539,17.7,27603265,17.5846058208533,17.6143430347556,17.3853664877084,17.544956202317,27847193.5105474,0.0,1.0
2025-09-12,17.77,17.85,17.64,17.69,21711233,17.6143430347556,17.6936422718282,17.4854817745126,17.535043797683,21903093.9529646,0.0,1.0
2025-09-15,17.63,17.86,17.6,17.79,27325181,17.4755693698785,17.7035546764623,17.4458321559763,17.6341678440237,27566652.0977765,0.0,1.0
2025-09-16,17.43,17.62,17.2,17.62,26061087,17.2773212771969,17.4656569652444,17.0493359706132,17.4656569652444,26291387.3697264,0.0,1.0
2025-09-17,17.54,17.8,17.27,17.31,27999615,17.54,17.8,17.27,17.31,27999615,0.155,1.0
2025-09-18,17.87,17.9,17.47,17.62,32520408,17.87,17.9,17.47,17.62,32520408,0.0,1.0
2025-09-19,17.72,17.93,17.71,17.9,36152302,17.72,17.93,17.71,17.9,36152302,0.0,1.0
2025-09-22,17.33,17.71,17.3,17.64,21664703,17.33,17.71,17.3,17.64,21664703,0.0,1.0
2025-09-23,17.35,17.65,17.3,17.36,25576459,17.35,17.65,17.3,17.36,25576459,0.0,1.0
2025-09-24,17.37,17.5,17.23,17.37,26007169,17.37,17.5,17.23,17.37,26007169,0.0,1.0
2025-09-25,17.32,17.43,17.1638,17.28,25231562,17.32,17.43,17.1638,17.28,25231562,0.0,1.0
2025-09-26,17.42,17.565,17.3,17.44,25778510,17.42,17.565,17.3,17.44,25778510,0.0,1.0
2025-09-29,17.35,17.52,17.17,17.5,33740343,17.35,17.52,17.17,17.5,33740343,0.0,1.0
2025-09-30,17.27,17.515,16.96,17.36,33471856,17.27,17.515,16.96,17.36,33471856,0.0,1.0
2025-10-01,17.04,17.3,17.03,17.27,30339133,17.04,17.3,17.03,17.27,30339133,0.0,1.0
2025-10-02,17.04,17.13,16.8901,17.04,26172784,17.04,17.13,16.8901,17.04,26172784,0.0,1.0
2025-10-03,17.21,17.32,17.08,17.12,26767812,17.21,17.32,17.08,17.12,26767812,0.0,1.0
2025-10-06,16.71,17.54,16.68,17.29,42630153,16.71,17.54,16.68,17.29,42630153,0.0,1.0
2025-10-07,16.76,17.04,16.74,16.82,34678925,16.76,17.04,16.74,16.82,34678925,0.0,1.0
2025-10-08,16.34,16.82,16.32,16.79,35560806,16.34,16.82,16.32,16.79,35560806,0.0,1.0
2025-10-09,16.34,16.51,16.3,16.43,34151106,16.34,16.51,16.3,16.43,34151106,0.0,1.0
2025-10-10,15.6,16.39,15.58,16.37,32618373,15.6,16.39,15.58,16.37,32618373,0.0,1.0
2025-10-13,15.9,15.97,15.6403,15.86,25619679,15.9,15.97,15.6403,15.86,25619679,0.0,1.0
2025-10-14,16.34,16.46,15.77,15.845,26377751,16.34,16.46,15.77,15.845,26377751,0.0,1.0
2025-10-15,16.21,16.445,16.12,16.445,29714379,16.21,16.445,16.12,16.445,29714379,0.0,1.0
2025-10-16,15.37,16.17,15.29,16.16,50243654,15.37,16.17,15.29,16.16,50243654,0.0,1.0
2025-10-17,15.5,15.725,15.24,15.63,76956282,15.5,15.725,15.24,15.63,76956282,0.0,1.0
2025-10-20,15.84,15.87,15.6,15.8,28011130,15.84,15.87,15.6,15.8,28011130,0.0,1.0
2025-10-21,15.94,16.05,15.78,15.9,29783652,15.94,16.05,15.78,15.9,29783652,0.0,1.0
2025-10-22,15.87,16.01,15.8,15.9,25895602,15.87,16.01,15.8,15.9,25895602,0.0,1.0
2025-10-23,15.86,15.975,15.78,15.92,19553790,15.86,15.975,15.78,15.92,19553790,0.0,1.0
2025-10-24,16.07,16.165,15.97,16.07,15350906,16.07,16.165,15.97,16.07,15350906,0.0,1.0
2025-10-27,15.64,15.81,15.4,15.52,123965682,15.64,15.81,15.4,15.52,123965682,0.0,1.0
2025-10-28,15.54,15.73,15.37,15.6,61710348,15.54,15.73,15.37,15.6,61710348,0.0,1.0
2025-10-29,15.16,15.53,15.05,15.47,49576632,15.16,15.53,15.05,15.47,49576632,0.0,1.0
2025-10-30,15.32,15.5,15.11,15.14,33092318,15.32,15.5,15.11,15.14,33092318,0.0,1.0
2025-10-31,15.44,15.47,15.135,15.25,23143193,15.44,15.47,15.135,15.25,23143193,0.0,1.0
2025-11-03,15.37,15.4,15.1701,15.38,21827144,15.37,15.4,15.1701,15.38,21827144,0.0,1.0
2025-11-04,15.27,15.37,15.09,15.29,22667912,15.27,15.37,15.09,15.29,22667912,0.0,1.0
2025-11-05,15.29,15.45,15.175,15.31,26632083,15.29,15.45,15.175,15.31,26632083,0.0,1.0
2025-11-06,15.42,15.5,15.22,15.28,23875868,15.42,15.5,15.22,15.28,23875868,0.0,1.0
2025-11-07,15.69,15.69,15.3099,15.385,27999050,15.69,15.69,15.3099,15.385,27999050,0.0,1.0
2025-11-10,15.81,15.89,15.65,15.74,20031220,15.81,15.89,15.65,15.74,20031220,0.0,1.0
2025-11-11,15.82,15.95,15.715,15.84,23926036,15.82,15.95,15.715,15.84,23926036,0.0,1.0
2025-11-12,15.95,16.13,15.84,15.87,22198920,15.95,16.13,15.84,15.87,22198920,0.0,1.0
2025-11-13,15.71,15.99,15.67,15.85,25657728,15.71,15.99,15.67,15.85,25657728,0.0,1.0
2025-11-14,15.73,15.7899,15.52,15.65,23315323,15.73,15.7899,15.52,15.65,23315323,0.0,1.0
2025-11-17,15.3,15.7301,15.22,15.69,30170262,15.3,15.7301,15.22,15.69,30170262,0.0,1.0
2025-11-18,15.35,15.49,15.14,15.21,26499931,15.35,15.49,15.14,15.21,26499931,0.0,1.0
2025-11-19,15.38,15.48,15.24,15.35,31578538,15.38,15.48,15.24,15.35,31578538,0.0,1.0
2025-11-20,15.32,15.685,15.2701,15.435,29636908,15.32,15.685,15.2701,15.435,29636908,0.0,1.0
2025-11-21,15.88,16.045,15.37,15.37,33189690,15.88,16.045,15.37,15.37,33189690,0.0,1.0
2025-11-24,15.91,16.025,15.78,15.89,25969758,15.91,16.025,15.78,15.89,25969758,0.0,1.0
2025-11-25,16.18,16.21,15.97,16.01,47994389,16.18,16.21,15.97,16.01,47994389,0.0,1.0
2025-11-26,16.27,16.37,16.13,16.13,33297884,16.27,16.37,16.13,16.13,33297884,0.0,1.0