date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-04-21,16.75,16.75,16.0,16.25,99467,0.433639177168138,0.433639177168138,0.414222497593445,0.420694724118343,3842070.4071994,0.0,1.0
1994-04-22,16.0,16.75,16.0,16.25,41778,0.414222497593445,0.433639177168138,0.414222497593445,0.420694724118343,1613741.41646955,0.0,1.0
1994-04-25,16.5,16.75,16.0,16.0,115378,0.42716695064324,0.433639177168138,0.414222497593445,0.414222497593445,4456657.98145971,0.0,1.0
1994-04-26,16.63,16.75,16.5,16.75,101867,0.430532508436187,0.433639177168138,0.42716695064324,0.433639177168138,3934774.20823169,0.0,1.0
1994-04-28,16.25,16.75,16.25,16.5,49867,0.420694724118343,0.433639177168138,0.420694724118343,0.42716695064324,1926191.85253212,0.0,1.0
1994-04-29,15.62,16.25,15.5,16.0,70444,0.404384713275601,0.420694724118343,0.40127804454365,0.414222497593445,2721011.0666327,0.0,1.0
1994-05-02,16.0,16.0,15.5,15.5,112400,0.414222497593445,0.414222497593445,0.40127804454365,0.40127804454365,4341628.01501214,0.0,1.0
1994-05-03,15.5,16.0,15.5,16.0,42444,0.40127804454365,0.414222497593445,0.40127804454365,0.414222497593445,1639466.72125601,0.0,1.0
1994-05-04,14.5,16.0,14.5,15.5,65467,0.37538913844406,0.414222497593445,0.37538913844406,0.40127804454365,2528766.55924199,0.0,1.0
1994-05-05,14.5,15.0,14.5,15.0,347467,0.37538913844406,0.388333591493855,0.37538913844406,0.388333591493855,13421463.1805358,0.0,1.0
1994-05-06,15.25,15.25,14.62,14.62,70667,0.394805818018753,0.394805818018753,0.378495807176011,0.378495807176011,2729624.79481194,0.0,1.0
1994-05-09,15.12,15.5,15.0,15.0,33778,0.391440260225806,0.40127804454365,0.388333591493855,0.388333591493855,1304728.74636192,0.0,1.0
1994-05-10,15.25,15.75,15.0,15.25,66978,0.394805818018753,0.407750271068548,0.388333591493855,0.394805818018753,2587131.32730856,0.0,1.0
1994-05-11,15.0,15.25,14.75,14.75,79644,0.388333591493855,0.394805818018753,0.381861364968957,0.381861364968957,3076375.63725647,0.0,1.0
1994-05-12,13.25,15.0,13.25,15.0,96444,0.343028005819572,0.388333591493855,0.343028005819572,0.388333591493855,3725302.24448248,0.0,1.0
1994-05-13,13.5,14.0,13.25,13.5,144444,0.349500232344469,0.362444685394265,0.343028005819572,0.349500232344469,5579378.26512824,0.0,1.0
1994-05-16,13.25,13.75,13.25,13.75,26578,0.343028005819572,0.355972458869367,0.343028005819572,0.355972458869367,1026617.34326506,0.0,1.0
1994-05-17,12.75,13.63,12.5,13.25,73600,0.330083552769777,0.352865790137416,0.323611326244879,0.343028005819572,2842916.56499015,0.0,1.0
1994-05-18,13.5,13.5,12.5,13.0,72178,0.349500232344469,0.349500232344469,0.323611326244879,0.336555779294674,2787989.56287853,0.0,1.0
1994-05-19,13.0,13.5,13.0,13.5,177644,0.336555779294674,0.349500232344469,0.336555779294674,0.349500232344469,6861780.84607488,0.0,1.0
1994-05-20,14.0,14.0,13.25,13.5,168444,0.362444685394265,0.362444685394265,0.343028005819572,0.349500232344469,6506416.2754511,0.0,1.0
1994-05-23,13.75,14.0,13.5,13.5,49778,0.355972458869367,0.362444685394265,0.349500232344469,0.349500232344469,1922754.08657717,0.0,1.0
1994-05-24,14.5,14.5,13.5,14.0,34178,0.37538913844406,0.37538913844406,0.349500232344469,0.362444685394265,1320179.3798673,0.0,1.0
1994-05-25,14.38,14.75,14.0,14.0,14667,0.372282469712109,0.381861364968957,0.362444685394265,0.362444685394265,566536.104058568,0.0,1.0
1994-05-26,14.62,14.75,14.0,14.0,35244,0.378495807176011,0.381861364968957,0.362444685394265,0.362444685394265,1361355.31815914,0.0,1.0
1994-05-27,15.0,15.0,14.5,15.0,2800,0.388333591493855,0.388333591493855,0.37538913844406,0.388333591493855,108154.434537669,0.0,1.0
1994-05-31,15.5,15.5,14.5,15.0,54800,0.40127804454365,0.40127804454365,0.37538913844406,0.388333591493855,2116736.79023724,0.0,1.0
1994-06-01,15.62,15.75,15.25,15.75,70444,0.404384713275601,0.407750271068548,0.394805818018753,0.407750271068548,2721011.0666327,0.0,1.0
1994-06-02,14.5,15.5,14.5,15.5,80178,0.37538913844406,0.40127804454365,0.37538913844406,0.40127804454365,3097002.23298615,0.0,1.0
1994-06-03,15.0,15.25,14.75,15.0,131867,0.388333591493855,0.394805818018753,0.381861364968957,0.388333591493855,5093571.72113528,0.0,1.0
1994-06-06,14.5,15.25,14.25,15.25,100800,0.37538913844406,0.394805818018753,0.368916911919162,0.394805818018753,3893559.64335608,0.0,1.0
1994-06-07,15.0,15.0,14.25,14.25,22667,0.388333591493855,0.388333591493855,0.368916911919162,0.368916911919162,875548.774166193,0.0,1.0
1994-06-08,14.5,15.0,14.5,15.0,11200,0.37538913844406,0.388333591493855,0.37538913844406,0.388333591493855,432617.738150675,0.0,1.0
1994-06-09,14.5,14.5,14.5,14.5,2000,0.37538913844406,0.37538913844406,0.37538913844406,0.37538913844406,77253.1675269063,0.0,1.0
1994-06-10,14.5,14.75,14.5,14.5,43378,0.37538913844406,0.381861364968957,0.37538913844406,0.37538913844406,1675543.95049107,0.0,1.0
1994-06-13,13.75,14.75,13.69,14.5,24044,0.355972458869367,0.381861364968957,0.354419124503392,0.37538913844406,928737.580008468,0.0,1.0
1994-06-14,14.25,14.25,13.75,14.25,13467,0.368916911919162,0.368916911919162,0.355972458869367,0.368916911919162,520184.203542424,0.0,1.0
1994-06-15,14.62,14.75,13.75,13.75,43467,0.378495807176011,0.381861364968957,0.355972458869367,0.355972458869367,1678981.71644602,0.0,1.0
1994-06-16,15.0,15.0,14.5,14.5,3600,0.388333591493855,0.388333591493855,0.37538913844406,0.37538913844406,139055.701548431,0.0,1.0
1994-06-17,15.25,15.25,14.75,15.0,71600,0.394805818018753,0.394805818018753,0.381861364968957,0.388333591493855,2765663.39746324,0.0,1.0
1994-06-20,15.12,15.5,15.0,15.5,64444,0.391440260225806,0.40127804454365,0.388333591493855,0.40127804454365,2489251.56405198,0.0,1.0
1994-06-21,14.88,15.25,14.75,15.25,79244,0.385226922761904,0.394805818018753,0.381861364968957,0.394805818018753,3060925.00375109,0.0,1.0
1994-06-22,15.0,15.0,14.5,15.0,40000,0.388333591493855,0.388333591493855,0.37538913844406,0.388333591493855,1545063.35053813,0.0,1.0
1994-06-23,15.25,15.25,14.5,15.0,53467,0.394805818018753,0.394805818018753,0.37538913844406,0.388333591493855,2065247.55408055,0.0,1.0
1994-06-24,14.75,15.25,14.75,14.75,12044,0.381861364968957,0.394805818018753,0.381861364968957,0.381861364968957,465218.574847031,0.0,1.0
1994-06-27,14.88,15.0,14.75,15.0,89600,0.385226922761904,0.388333591493855,0.381861364968957,0.388333591493855,3460941.90520541,0.0,1.0
1994-06-28,13.75,15.25,13.75,15.25,164267,0.355972458869367,0.394805818018753,0.355972458869367,0.394805818018753,6345073.03507117,0.0,1.0
1994-06-29,14.25,14.25,13.75,14.25,18444,0.368916911919162,0.368916911919162,0.355972458869367,0.368916911919162,712428.710933131,0.0,1.0
1994-06-30,15.25,15.38,13.75,13.75,154667,0.394805818018753,0.398171375811699,0.355972458869367,0.355972458869367,5974257.83094201,0.0,1.0
1994-07-01,15.25,15.25,14.75,15.0,44444,0.394805818018753,0.394805818018753,0.381861364968957,0.388333591493855,1716719.88878291,0.0,1.0
1994-07-05,14.75,15.25,14.75,15.0,158000,0.381861364968957,0.394805818018753,0.381861364968957,0.388333591493855,6103000.23462561,0.0,1.0
1994-07-06,15.0,15.25,14.75,15.25,3778,0.388333591493855,0.394805818018753,0.381861364968957,0.394805818018753,145931.233458326,0.0,1.0
1994-07-07,15.0,15.25,14.75,15.25,12267,0.388333591493855,0.394805818018753,0.381861364968957,0.394805818018753,473832.30302628,0.0,1.0
1994-07-08,15.0,15.25,14.75,14.75,27867,0.388333591493855,0.394805818018753,0.381861364968957,0.381861364968957,1076407.00973615,0.0,1.0
1994-07-11,14.75,15.25,14.75,15.25,31244,0.381861364968957,0.394805818018753,0.381861364968957,0.394805818018753,1206848.98310533,0.0,1.0
1994-07-12,14.75,14.88,14.75,14.88,3200,0.381861364968957,0.385226922761904,0.381861364968957,0.385226922761904,123605.06804305,0.0,1.0
1994-07-13,15.0,15.25,14.75,14.75,74044,0.388333591493855,0.394805818018753,0.381861364968957,0.381861364968957,2860066.76818113,0.0,1.0
1994-07-14,15.12,15.5,15.0,15.0,27200,0.391440260225806,0.40127804454365,0.388333591493855,0.388333591493855,1050643.07836593,0.0,1.0
1994-07-15,15.5,15.5,15.0,15.5,15467,0.40127804454365,0.40127804454365,0.388333591493855,0.40127804454365,597437.371069331,0.0,1.0
1994-07-18,15.0,15.5,15.0,15.5,3467,0.388333591493855,0.40127804454365,0.388333591493855,0.40127804454365,133918.365907892,0.0,1.0
1994-07-19,15.62,15.75,15.0,15.5,36844,0.404384713275601,0.407750271068548,0.388333591493855,0.40127804454365,1423157.85218067,0.0,1.0
1994-07-20,15.5,16.0,15.25,16.0,19067,0.40127804454365,0.414222497593445,0.394805818018753,0.414222497593445,736493.072617762,0.0,1.0
1994-07-21,16.25,16.25,15.5,16.0,22400,0.420694724118343,0.420694724118343,0.40127804454365,0.414222497593445,865235.476301351,0.0,1.0
1994-07-22,16.25,16.25,15.75,16.25,37244,0.420694724118343,0.420694724118343,0.407750271068548,0.420694724118343,1438608.48568605,0.0,1.0
1994-07-25,16.5,16.75,16.0,16.25,37778,0.42716695064324,0.433639177168138,0.414222497593445,0.420694724118343,1459235.08141574,0.0,1.0
1994-07-26,17.25,17.25,16.5,16.5,66400,0.446583630217933,0.446583630217933,0.42716695064324,0.42716695064324,2564805.16189329,0.0,1.0
1994-07-27,17.25,17.75,17.0,17.0,31600,0.446583630217933,0.459528083267728,0.440111403693036,0.440111403693036,1220600.04692512,0.0,1.0
1994-07-28,17.75,17.75,17.25,17.25,26044,0.459528083267728,0.459528083267728,0.446583630217933,0.446583630217933,1005990.74753538,0.0,1.0
1994-07-29,17.25,17.75,17.25,17.75,62844,0.446583630217933,0.459528083267728,0.446583630217933,0.459528083267728,2427449.03003045,0.0,1.0
1994-08-01,17.25,17.75,17.25,17.25,14844,0.446583630217933,0.459528083267728,0.446583630217933,0.446583630217933,573373.009384699,0.0,1.0
1994-08-02,17.37,17.75,17.25,17.25,39067,0.449690298949884,0.459528083267728,0.446583630217933,0.446583630217933,1509024.74788683,0.0,1.0
1994-08-03,17.75,17.75,17.25,17.25,18800,0.459528083267728,0.459528083267728,0.446583630217933,0.446583630217933,726179.77475292,0.0,1.0
1994-08-04,17.62,18.0,17.5,17.5,53644,0.456162525474782,0.466000309792626,0.453055856742831,0.453055856742831,2072084.45940668,0.0,1.0
1994-08-05,17.37,17.5,17.25,17.5,23644,0.449690298949884,0.453055856742831,0.446583630217933,0.453055856742831,913286.946503087,0.0,1.0
1994-08-08,16.87,17.0,16.75,17.0,28978,0.436745845900089,0.440111403693036,0.433639177168138,0.440111403693036,1119321.14429735,0.0,1.0
1994-08-09,16.75,17.0,16.5,17.0,9778,0.433639177168138,0.440111403693036,0.42716695064324,0.440111403693036,377690.736039045,0.0,1.0
1994-08-10,17.5,17.5,16.5,17.0,79244,0.453055856742831,0.453055856742831,0.42716695064324,0.440111403693036,3060925.00375108,0.0,1.0
1994-08-11,18.75,19.0,17.75,17.75,104400,0.485416989367319,0.491889215892216,0.459528083267728,0.459528083267728,4032615.34490451,0.0,1.0
1994-08-12,19.25,19.75,19.0,19.25,85067,0.498361442417114,0.511305895466909,0.491889215892216,0.498361442417114,3285847.60100567,0.0,1.0
1994-08-15,20.5,22.0,19.25,20.0,250044,0.530722575041602,0.569555934190987,0.498361442417114,0.517778121991807,9658345.51054888,0.0,1.0
1994-08-16,20.75,21.25,19.75,20.0,80978,0.537194801566499,0.550139254616295,0.511305895466909,0.517778121991807,3127903.49999691,0.0,1.0
1994-08-17,20.75,21.25,20.75,20.75,62800,0.537194801566499,0.550139254616295,0.537194801566499,0.537194801566499,2425749.46034486,0.0,1.0
1994-08-18,21.5,22.25,20.75,21.25,174667,0.556611481141192,0.576028160715885,0.537194801566499,0.550139254616295,6746789.50621108,0.0,1.0
1994-08-19,21.5,22.25,21.5,21.5,58267,0.556611481141192,0.576028160715885,0.556611481141192,0.556611481141192,2250655.15614513,0.0,1.0
1994-08-22,20.69,21.75,20.5,21.5,64844,0.535641467200524,0.56308370766609,0.530722575041602,0.556611481141192,2504702.19755736,0.0,1.0
1994-08-23,22.0,23.0,20.25,20.63,123467,0.569555934190987,0.595444840290578,0.524250348516704,0.534088132834548,4769108.41752228,0.0,1.0
1994-08-24,23.13,23.5,21.75,22.5,387200,0.598810398083524,0.608389293340373,0.56308370766609,0.582500387240782,14956213.2332091,0.0,1.0
1994-08-25,23.25,23.5,23.0,23.0,116400,0.601917066815475,0.608389293340373,0.595444840290578,0.595444840290578,4496134.35006595,0.0,1.0
1994-08-26,23.5,23.75,22.19,23.0,88178,0.608389293340373,0.61486151986527,0.57447482634991,0.595444840290578,3406014.90309377,0.0,1.0
1994-08-29,24.5,25.25,23.25,23.75,74844,0.634278199439963,0.653694879014656,0.601917066815475,0.61486151986527,2890968.03519189,0.0,1.0
1994-08-30,25.0,25.25,24.5,25.0,131467,0.647222652489758,0.653694879014656,0.634278199439963,0.647222652489758,5078121.0876299,0.0,1.0
1994-08-31,25.25,26.0,25.0,25.25,103200,0.653694879014656,0.673111558589349,0.647222652489758,0.653694879014656,3986263.44438837,0.0,1.0
1994-09-01,26.25,26.5,25.5,25.5,229644,0.679583785114246,0.686056011639144,0.660167105539553,0.660167105539553,8870363.20177445,0.0,1.0
1994-09-02,26.0,26.5,26.0,26.5,18978,0.673111558589349,0.686056011639144,0.673111558589349,0.686056011639144,733055.306662814,0.0,1.0
1994-09-06,26.12,26.5,26.0,26.0,48400,0.6762182273213,0.686056011639144,0.673111558589349,0.673111558589349,1869526.65415113,0.0,1.0
1994-09-07,26.38,26.5,26.0,26.0,28578,0.682949342907193,0.686056011639144,0.673111558589349,0.673111558589349,1103870.51079196,0.0,1.0
1994-09-08,26.5,26.5,26.0,26.5,4844,0.686056011639144,0.686056011639144,0.673111558589349,0.686056011639144,187107.171750167,0.0,1.0
1994-09-09,27.0,27.0,26.0,26.5,200578,0.699000464688939,0.699000464688939,0.673111558589349,0.686056011639144,7747642.91810591,0.0,1.0
1994-09-12,27.5,28.0,26.75,27.0,47200,0.711944917738734,0.724889370788529,0.692528238164041,0.699000464688939,1823174.75363499,0.0,1.0
1994-09-13,28.25,28.5,28.0,28.0,32978,0.731361597313427,0.737833823838324,0.724889370788529,0.724889370788529,1273827.47935116,0.0,1.0
1994-09-14,28.88,29.25,28.0,28.0,73778,0.747671608156169,0.757250503413017,0.724889370788529,0.724889370788529,2849792.09690005,0.0,1.0
1994-09-15,29.0,29.0,28.75,28.75,20978,0.75077827688812,0.75077827688812,0.744306050363222,0.744306050363222,810308.47418972,0.0,1.0
1994-09-16,29.12,29.5,28.75,29.25,63467,0.75388494562007,0.763722729937915,0.744306050363222,0.757250503413017,2451513.39171508,0.0,1.0
1994-09-19,28.25,29.0,28.25,29.0,52667,0.731361597313427,0.75077827688812,0.731361597313427,0.75077827688812,2034346.28706979,0.0,1.0
1994-09-20,27.5,28.75,27.5,28.25,179200,0.711944917738734,0.744306050363222,0.711944917738734,0.731361597313427,6921883.81041081,0.0,1.0
1994-09-21,27.0,27.75,27.0,27.25,56800,0.699000464688939,0.718417144263632,0.699000464688939,0.705472691213837,2193989.95776414,0.0,1.0
1994-09-22,27.5,27.5,27.0,27.0,90444,0.711944917738734,0.711944917738734,0.699000464688939,0.699000464688939,3493542.74190176,0.0,1.0
1994-09-23,27.5,27.5,27.0,27.0,5200,0.711944917738734,0.711944917738734,0.699000464688939,0.699000464688939,200858.235569957,0.0,1.0
1994-09-26,27.0,27.5,27.0,27.0,16267,0.699000464688939,0.711944917738734,0.699000464688939,0.699000464688939,628338.638080093,0.0,1.0
1994-09-27,28.25,28.5,27.75,27.75,38444,0.731361597313427,0.737833823838324,0.718417144263632,0.718417144263632,1484960.38620219,0.0,1.0
1994-09-28,28.25,28.5,27.87,28.5,177644,0.731361597313427,0.737833823838324,0.721523812995583,0.737833823838324,6861780.84607488,0.0,1.0
1994-09-29,27.25,28.25,26.5,28.25,35600,0.705472691213837,0.731361597313427,0.686056011639144,0.731361597313427,1375106.38197893,0.0,1.0
1994-09-30,27.75,28.0,27.25,28.0,5644,0.718417144263632,0.724889370788529,0.705472691213837,0.724889370788529,218008.43876093,0.0,1.0
1994-10-03,28.25,28.62,27.75,27.75,61067,0.731361597313427,0.740940492570275,0.718417144263632,0.718417144263632,2358809.5906828,0.0,1.0
1994-10-04,27.87,28.5,27.75,28.5,125244,0.721523812995583,0.737833823838324,0.718417144263632,0.737833823838324,4837747.85686993,0.0,1.0
1994-10-05,27.5,28.0,27.5,27.75,45644,0.711944917738734,0.724889370788529,0.711944917738734,0.718417144263632,1763071.78929906,0.0,1.0
1994-10-06,27.5,27.75,27.0,27.37,79067,0.711944917738734,0.718417144263632,0.699000464688939,0.708579359945787,3054088.09842495,0.0,1.0
1994-10-07,28.5,28.5,27.25,27.75,28267,0.737833823838324,0.737833823838324,0.705472691213837,0.718417144263632,1091857.64324153,0.0,1.0
1994-10-10,28.5,28.75,28.0,28.5,8000,0.737833823838324,0.744306050363222,0.724889370788529,0.737833823838324,309012.670107626,0.0,1.0
1994-10-11,28.25,28.25,27.75,28.25,29378,0.731361597313427,0.731361597313427,0.718417144263632,0.731361597313427,1134771.77780273,0.0,1.0
1994-10-12,27.75,28.5,27.13,28.13,45067,0.718417144263632,0.737833823838324,0.702366022481886,0.728254928581476,1740784.25046754,0.0,1.0
1994-10-13,28.25,29.0,27.75,28.75,93244,0.731361597313427,0.75077827688812,0.718417144263632,0.744306050363222,3601697.17643943,0.0,1.0
1994-10-14,28.25,28.25,27.75,28.25,22800,0.731361597313427,0.731361597313427,0.718417144263632,0.731361597313427,880686.109806732,0.0,1.0
1994-10-17,29.75,29.75,28.0,28.25,45600,0.770194956462812,0.770194956462812,0.724889370788529,0.731361597313427,1761372.21961347,0.0,1.0
1994-10-18,29.25,29.75,29.25,29.75,21867,0.757250503413017,0.770194956462812,0.757250503413017,0.770194956462812,844647.507155431,0.0,1.0
1994-10-19,25.75,29.75,25.25,29.25,212978,0.666639332064451,0.770194956462812,0.653694879014656,0.757250503413017,8226612.55677273,0.0,1.0
1994-10-20,27.75,28.0,26.0,26.0,81600,0.718417144263632,0.724889370788529,0.673111558589349,0.673111558589349,3151929.23509778,0.0,1.0
1994-10-21,28.25,28.5,27.75,28.25,5600,0.731361597313427,0.737833823838324,0.718417144263632,0.731361597313427,216308.869075338,0.0,1.0
1994-10-24,26.94,28.25,26.75,28.25,36267,0.697447130322964,0.731361597313427,0.692528238164041,0.731361597313427,1400870.31334916,0.0,1.0
1994-10-25,26.87,27.5,26.25,26.75,84267,0.695634906895992,0.711944917738734,0.679583785114246,0.692528238164041,3254946.33399491,0.0,1.0
1994-10-26,26.87,27.0,26.75,26.75,70400,0.695634906895992,0.699000464688939,0.692528238164041,0.692528238164041,2719311.49694711,0.0,1.0
1994-10-27,26.5,27.0,24.5,26.5,242267,0.686056011639144,0.699000464688939,0.634278199439963,0.686056011639144,9357946.56862051,0.0,1.0
1994-10-28,27.37,27.37,26.5,26.5,31378,0.708579359945787,0.708579359945787,0.686056011639144,0.686056011639144,1212024.94532963,0.0,1.0
1994-10-31,28.88,28.88,27.0,27.0,52800,0.747671608156169,0.747671608156169,0.699000464688939,0.699000464688939,2039483.62271033,0.0,1.0
1994-11-01,25.75,27.81,24.75,27.75,312044,0.666639332064451,0.719970478629607,0.640750425964861,0.718417144263632,12053193.703883,0.0,1.0
1994-11-02,23.75,25.25,23.75,25.25,80400,0.61486151986527,0.653694879014656,0.61486151986527,0.653694879014656,3105577.33458164,0.0,1.0
1994-11-03,24.0,24.25,23.25,24.25,448578,0.621333746390168,0.627805972915066,0.601917066815475,0.627805972915066,17327035.6914423,0.0,1.0
1994-11-04,25.25,25.5,24.13,24.25,62400,0.653694879014656,0.660167105539553,0.624699304183115,0.627805972915066,2410298.82683948,0.0,1.0
1994-11-07,25.0,25.25,25.0,25.0,23467,0.647222652489758,0.653694879014656,0.647222652489758,0.647222652489758,906450.041176956,0.0,1.0
1994-11-08,25.0,25.25,25.0,25.0,15067,0.647222652489758,0.653694879014656,0.647222652489758,0.647222652489758,581986.737563949,0.0,1.0
1994-11-09,24.25,25.5,24.25,25.5,23467,0.627805972915066,0.660167105539553,0.627805972915066,0.660167105539553,906450.041176955,0.0,1.0
1994-11-10,22.25,24.0,22.25,23.5,32800,0.576028160715885,0.621333746390168,0.576028160715885,0.608389293340373,1266951.94744126,0.0,1.0
1994-11-11,23.0,23.25,21.25,22.25,59067,0.595444840290578,0.601917066815475,0.550139254616295,0.576028160715885,2281556.42315589,0.0,1.0
1994-11-14,23.5,24.25,23.0,23.13,79467,0.608389293340373,0.627805972915066,0.595444840290578,0.598810398083524,3069538.73193033,0.0,1.0
1994-11-15,25.0,25.0,24.0,24.25,51244,0.647222652489758,0.647222652489758,0.621333746390168,0.627805972915066,1979380.6583744,0.0,1.0
1994-11-16,24.75,25.5,24.75,25.0,41467,0.640750425964861,0.660167105539553,0.640750425964861,0.647222652489758,1601728.54891911,0.0,1.0
1994-11-17,24.37,25.0,24.0,25.0,24444,0.630912641647016,0.647222652489758,0.621333746390168,0.647222652489758,944188.21351385,0.0,1.0
1994-11-18,24.5,24.5,23.75,23.75,40267,0.634278199439963,0.634278199439963,0.61486151986527,0.61486151986527,1555376.64840297,0.0,1.0
1994-11-21,25.0,25.75,24.5,25.5,91200,0.647222652489758,0.666639332064451,0.634278199439963,0.660167105539553,3522744.43922693,0.0,1.0
1994-11-22,24.0,25.0,24.0,24.75,34800,0.621333746390168,0.647222652489758,0.621333746390168,0.640750425964861,1344205.11496817,0.0,1.0
1994-11-23,24.0,24.0,22.88,23.5,53644,0.621333746390168,0.621333746390168,0.592338171558627,0.608389293340373,2072084.45940668,0.0,1.0
1994-11-25,24.0,24.5,24.0,24.5,7644,0.621333746390168,0.634278199439963,0.621333746390168,0.634278199439963,295261.606287836,0.0,1.0
1994-11-28,18.75,24.5,17.75,24.5,930444,0.485416989367319,0.634278199439963,0.459528083267728,0.634278199439963,35939873.1032024,0.0,1.0
1994-11-29,18.31,20.0,18.25,19.75,488578,0.474025870683499,0.517778121991807,0.472472536317524,0.511305895466909,18872099.0419804,0.0,1.0
1994-11-30,18.88,19.0,18.75,19.0,316667,0.488782547160265,0.491889215892216,0.485416989367319,0.491889215892216,12231764.4006214,0.0,1.0
1994-12-01,19.0,19.0,18.75,18.75,131200,0.491889215892216,0.491889215892216,0.485416989367319,0.485416989367319,5067807.78976506,0.0,1.0
1994-12-02,19.0,19.5,18.75,19.0,61467,0.491889215892216,0.504833668942011,0.485416989367319,0.491889215892216,2374260.22418818,0.0,1.0
1994-12-05,18.88,19.5,18.75,19.0,198000,0.488782547160265,0.504833668942011,0.485416989367319,0.491889215892216,7648063.58516374,0.0,1.0
1994-12-06,17.25,19.5,17.25,19.5,298800,0.446583630217933,0.504833668942011,0.446583630217933,0.504833668942011,11541623.2285198,0.0,1.0
1994-12-07,16.25,17.75,16.25,17.75,153067,0.420694724118343,0.459528083267728,0.420694724118343,0.459528083267728,5912455.29692049,0.0,1.0
1994-12-08,17.0,17.0,16.25,16.5,52178,0.440111403693036,0.440111403693036,0.420694724118343,0.42716695064324,2015457.88760946,0.0,1.0
1994-12-09,17.0,17.0,16.25,17.0,76000,0.440111403693036,0.440111403693036,0.420694724118343,0.440111403693036,2935620.36602244,0.0,1.0
1994-12-12,16.5,16.75,16.0,16.25,74267,0.42716695064324,0.433639177168138,0.414222497593445,0.420694724118343,2868680.49636038,0.0,1.0
1994-12-13,16.13,16.5,16.0,16.0,68800,0.417588055386392,0.42716695064324,0.414222497593445,0.414222497593445,2657508.96292558,0.0,1.0
1994-12-14,15.25,16.25,14.75,16.0,81200,0.394805818018753,0.420694724118343,0.381861364968957,0.414222497593445,3136478.60159239,0.0,1.0
1994-12-15,15.75,15.75,14.75,15.25,161467,0.407750271068548,0.407750271068548,0.381861364968957,0.394805818018753,6236918.60053349,0.0,1.0
1994-12-16,16.0,16.0,15.5,15.5,142044,0.414222497593445,0.414222497593445,0.40127804454365,0.40127804454365,5486674.46409595,0.0,1.0
1994-12-19,14.75,16.0,14.75,16.0,61644,0.381861364968957,0.414222497593445,0.381861364968957,0.414222497593445,2381097.12951431,0.0,1.0
1994-12-20,14.5,15.0,14.25,15.0,61644,0.37538913844406,0.388333591493855,0.368916911919162,0.388333591493855,2381097.12951431,0.0,1.0
1994-12-21,14.5,14.75,14.25,14.25,40444,0.37538913844406,0.381861364968957,0.368916911919162,0.368916911919162,1562213.5537291,0.0,1.0
1994-12-22,14.25,14.75,13.88,14.62,124400,0.368916911919162,0.381861364968957,0.359338016662314,0.378495807176011,4805147.02017358,0.0,1.0
1994-12-23,14.62,14.75,13.75,13.75,70400,0.378495807176011,0.381861364968957,0.355972458869367,0.355972458869367,2719311.4969471,0.0,1.0
1994-12-27,14.38,15.0,14.25,15.0,30267,0.372282469712109,0.388333591493855,0.368916911919162,0.388333591493855,1169110.81076844,0.0,1.0
1994-12-28,13.0,14.5,13.0,14.25,86444,0.336555779294674,0.37538913844406,0.336555779294674,0.368916911919162,3339036.40684795,0.0,1.0
1994-12-29,13.25,13.5,13.0,13.0,71067,0.343028005819572,0.349500232344469,0.336555779294674,0.336555779294674,2745075.42831733,0.0,1.0
1994-12-30,13.25,13.5,13.0,13.25,151467,0.343028005819572,0.349500232344469,0.336555779294674,0.343028005819572,5850652.76289896,0.0,1.0
1995-01-03,13.5,13.75,13.13,13.13,60000,0.349500232344469,0.355972458869367,0.339921337087621,0.339921337087621,2317595.02580719,0.0,1.0
1995-01-04,14.0,14.0,13.63,13.75,156178,0.362444685394265,0.362444685394265,0.352865790137416,0.355972458869367,6032622.59900859,0.0,1.0
1995-01-05,13.75,14.25,13.63,14.25,52844,0.355972458869367,0.368916911919162,0.352865790137416,0.368916911919162,2041183.19239592,0.0,1.0
1995-01-06,13.25,14.0,13.0,13.5,170444,0.343028005819572,0.362444685394265,0.336555779294674,0.349500232344469,6583669.44297801,0.0,1.0
1995-01-09,12.75,13.25,12.75,13.25,112578,0.330083552769777,0.343028005819572,0.330083552769777,0.343028005819572,4348503.54692203,0.0,1.0
1995-01-10,14.75,14.75,12.5,13.13,211867,0.381861364968957,0.381861364968957,0.323611326244879,0.339921337087621,8183698.42221154,0.0,1.0
1995-01-11,14.75,15.75,14.5,15.0,95467,0.381861364968957,0.407750271068548,0.37538913844406,0.388333591493855,3687564.07214559,0.0,1.0
1995-01-12,15.38,15.75,14.5,14.75,34800,0.398171375811699,0.407750271068548,0.37538913844406,0.381861364968957,1344205.11496817,0.0,1.0
1995-01-13,15.25,15.75,15.0,15.75,79644,0.394805818018753,0.407750271068548,0.388333591493855,0.407750271068548,3076375.63725646,0.0,1.0
1995-01-16,14.81,15.25,14.75,15.25,96267,0.383414699334933,0.394805818018753,0.381861364968957,0.394805818018753,3718465.33915635,0.0,1.0
1995-01-17,14.5,15.0,14.25,14.75,86667,0.37538913844406,0.388333591493855,0.368916911919162,0.381861364968957,3347650.1350272,0.0,1.0
1995-01-18,14.38,14.75,14.38,14.75,11778,0.372282469712109,0.381861364968957,0.372282469712109,0.381861364968957,454943.903565952,0.0,1.0
1995-01-19,14.38,14.62,14.38,14.38,28400,0.372282469712109,0.378495807176011,0.372282469712109,0.372282469712109,1096994.97888207,0.0,1.0
1995-01-20,14.12,14.62,14.0,14.38,20800,0.365551354126215,0.378495807176011,0.362444685394265,0.372282469712109,803432.942279827,0.0,1.0
1995-01-23,14.75,14.75,13.75,14.0,54667,0.381861364968957,0.381861364968957,0.355972458869367,0.362444685394265,2111599.4545967,0.0,1.0
1995-01-24,14.5,15.0,14.5,14.75,77778,0.37538913844406,0.388333591493855,0.37538913844406,0.381861364968957,3004298.43195386,0.0,1.0
1995-01-25,14.5,14.75,14.25,14.5,21467,0.37538913844406,0.381861364968957,0.368916911919162,0.37538913844406,829196.873650049,0.0,1.0
1995-01-26,14.5,14.75,14.25,14.25,5244,0.37538913844406,0.381861364968957,0.368916911919162,0.368916911919162,202557.805255548,0.0,1.0
1995-01-27,14.75,14.75,14.25,14.25,10667,0.381861364968957,0.381861364968957,0.368916911919162,0.368916911919162,412029.769004756,0.0,1.0
1995-01-30,14.38,14.75,14.25,14.75,33244,0.372282469712109,0.381861364968957,0.368916911919162,0.381861364968957,1284102.15063224,0.0,1.0
1995-01-31,14.75,14.75,14.38,14.5,50267,0.381861364968957,0.381861364968957,0.372282469712109,0.37538913844406,1941642.4860375,0.0,1.0
1995-02-01,17.25,17.37,14.5,14.75,207778,0.446583630217933,0.449690298949884,0.37538913844406,0.381861364968957,8025754.32120278,0.0,1.0
1995-02-02,16.75,17.75,16.0,17.25,150800,0.433639177168138,0.459528083267728,0.414222497593445,0.446583630217933,5824888.83152874,0.0,1.0
1995-02-03,16.25,17.0,16.25,16.75,19200,0.420694724118343,0.440111403693036,0.420694724118343,0.433639177168138,741630.408258301,0.0,1.0
1995-02-06,16.75,16.75,16.25,16.25,5467,0.433639177168138,0.433639177168138,0.420694724118343,0.420694724118343,211171.533434799,0.0,1.0
1995-02-07,16.5,17.0,16.25,16.25,12000,0.42716695064324,0.440111403693036,0.420694724118343,0.420694724118343,463519.005161439,0.0,1.0
1995-02-08,16.63,17.0,16.37,16.5,13600,0.430532508436187,0.440111403693036,0.423801392850294,0.42716695064324,525321.539182963,0.0,1.0
1995-02-09,16.63,16.75,16.5,16.75,14978,0.430532508436187,0.433639177168138,0.42716695064324,0.433639177168138,578548.971609002,0.0,1.0
1995-02-10,16.5,16.63,16.5,16.63,16044,0.42716695064324,0.430532508436187,0.42716695064324,0.430532508436187,619724.909900844,0.0,1.0
1995-02-13,15.75,16.0,15.25,15.87,68978,0.407750271068548,0.414222497593445,0.394805818018753,0.410856939800499,2664384.49483547,0.0,1.0
1995-02-14,15.0,15.75,15.0,15.75,7867,0.388333591493855,0.407750271068548,0.388333591493855,0.407750271068548,303875.334467086,0.0,1.0
1995-02-15,15.75,15.75,14.25,14.62,157378,0.407750271068548,0.407750271068548,0.368916911919162,0.378495807176011,6078974.49952473,0.0,1.0
1995-02-16,15.5,16.25,15.5,15.75,36978,0.40127804454365,0.420694724118343,0.40127804454365,0.407750271068548,1428333.81440497,0.0,1.0
1995-02-17,15.75,15.87,15.5,15.87,11600,0.407750271068548,0.410856939800499,0.40127804454365,0.410856939800499,448068.371656057,0.0,1.0
1995-02-21,15.62,16.0,15.5,15.75,23244,0.404384713275601,0.414222497593445,0.40127804454365,0.407750271068548,897836.312997706,0.0,1.0
1995-02-22,16.0,16.0,15.5,16.0,25778,0.414222497593445,0.414222497593445,0.40127804454365,0.414222497593445,995716.076254297,0.0,1.0
1995-02-23,16.5,16.75,15.87,16.0,53200,0.42716695064324,0.433639177168138,0.410856939800499,0.414222497593445,2054934.25621571,0.0,1.0
1995-02-24,16.0,16.75,15.75,16.75,49200,0.414222497593445,0.433639177168138,0.407750271068548,0.433639177168138,1900427.9211619,0.0,1.0
1995-02-27,16.5,16.5,16.0,16.0,314267,0.42716695064324,0.42716695064324,0.414222497593445,0.414222497593445,12139060.5995892,0.0,1.0
1995-02-28,16.25,17.25,16.25,17.0,46444,0.420694724118343,0.446583630217933,0.420694724118343,0.440111403693036,1793973.05630982,0.0,1.0
1995-03-01,14.62,16.0,14.0,16.0,253244,0.378495807176011,0.414222497593445,0.362444685394265,0.414222497593445,9781950.57859193,0.0,1.0
1995-03-02,13.88,15.0,13.63,14.75,217644,0.359338016662314,0.388333591493855,0.352865790137416,0.381861364968957,8406844.196613,0.0,1.0
1995-03-03,14.38,14.5,14.0,14.0,75244,0.372282469712109,0.37538913844406,0.362444685394265,0.362444685394265,2906418.66869727,0.0,1.0
1995-03-06,13.63,14.12,13.63,14.12,43067,0.352865790137416,0.365551354126215,0.352865790137416,0.365551354126215,1663531.08294064,0.0,1.0
1995-03-07,13.0,13.88,12.75,13.63,100844,0.336555779294674,0.359338016662314,0.330083552769777,0.352865790137416,3895259.21304168,0.0,1.0
1995-03-08,13.37,13.5,12.75,13.0,165867,0.346134674551523,0.349500232344469,0.330083552769777,0.336555779294674,6406875.56909268,0.0,1.0
1995-03-09,13.5,13.5,13.25,13.37,125467,0.349500232344469,0.349500232344469,0.343028005819572,0.346134674551523,4846361.58504919,0.0,1.0
1995-03-10,14.0,14.25,13.25,13.25,79467,0.362444685394265,0.368916911919162,0.343028005819572,0.343028005819572,3069538.73193033,0.0,1.0
1995-03-13,14.38,14.75,13.88,14.12,104000,0.372282469712109,0.381861364968957,0.359338016662314,0.365551354126215,4017164.71139913,0.0,1.0
1995-03-14,14.12,14.5,13.75,14.12,51867,0.365551354126215,0.37538913844406,0.355972458869367,0.365551354126215,2003445.02005903,0.0,1.0
1995-03-15,13.88,14.5,13.88,14.5,95867,0.359338016662314,0.37538913844406,0.359338016662314,0.37538913844406,3703014.70565096,0.0,1.0
1995-03-16,14.0,14.12,13.88,13.88,9867,0.362444685394265,0.365551354126215,0.359338016662314,0.359338016662314,381128.501993992,0.0,1.0
1995-03-17,14.0,14.12,14.0,14.12,17378,0.362444685394265,0.365551354126215,0.362444685394265,0.365551354126215,671252.772641289,0.0,1.0
1995-03-20,14.12,14.38,13.88,14.12,65067,0.365551354126215,0.372282469712109,0.359338016662314,0.365551354126215,2513315.92573661,0.0,1.0
1995-03-21,14.75,14.75,14.25,14.38,134267,0.381861364968957,0.381861364968957,0.368916911919162,0.372282469712109,5186275.52216757,0.0,1.0
1995-03-22,15.75,16.13,14.75,15.0,133200,0.407750271068548,0.417588055386392,0.381861364968957,0.388333591493855,5145060.95729196,0.0,1.0
1995-03-23,16.37,16.37,15.62,16.0,45644,0.423801392850294,0.423801392850294,0.404384713275601,0.414222497593445,1763071.78929906,0.0,1.0
1995-03-24,16.25,16.63,16.0,16.63,93378,0.420694724118343,0.430532508436187,0.414222497593445,0.430532508436187,3606873.13866373,0.0,1.0
1995-03-27,16.0,16.25,16.0,16.13,84578,0.414222497593445,0.420694724118343,0.414222497593445,0.417588055386392,3266959.20154535,0.0,1.0
1995-03-28,17.25,17.75,16.0,16.5,264267,0.446583630217933,0.459528083267728,0.414222497593445,0.42716695064324,10207731.4114165,0.0,1.0
1995-03-29,17.19,17.75,17.0,17.0,162178,0.445030295851958,0.459528083267728,0.440111403693036,0.440111403693036,6264382.10158931,0.0,1.0
1995-03-30,17.0,17.62,16.5,17.62,162267,0.440111403693036,0.456162525474782,0.42716695064324,0.456162525474782,6267819.86754425,0.0,1.0
1995-03-31,17.62,17.75,16.5,16.5,38044,0.456162525474782,0.459528083267728,0.42716695064324,0.42716695064324,1469509.75269681,0.0,1.0
1995-04-03,18.12,18.12,17.37,17.5,93244,0.469106978524577,0.469106978524577,0.449690298949884,0.453055856742831,3601697.17643943,0.0,1.0
1995-04-04,19.75,20.25,18.0,18.25,499867,0.511305895466909,0.524250348516704,0.466000309792626,0.472472536317524,19308154.5460861,0.0,1.0
1995-04-05,23.37,23.75,19.25,19.25,659378,0.605023735547426,0.61486151986527,0.498361442417114,0.498361442417114,25469519.5487782,0.0,1.0
1995-04-06,21.13,23.13,20.75,22.62,672578,0.547032585884344,0.598810398083524,0.537194801566499,0.585607055972733,25979390.4544558,0.0,1.0
1995-04-07,21.25,21.5,20.5,21.0,100400,0.550139254616295,0.556611481141192,0.530722575041602,0.543667028091397,3878109.0098507,0.0,1.0
1995-04-10,21.25,21.25,20.75,21.0,17378,0.550139254616295,0.550139254616295,0.537194801566499,0.543667028091397,671252.772641289,0.0,1.0
1995-04-11,20.0,21.25,20.0,21.25,39778,0.517778121991807,0.550139254616295,0.517778121991807,0.550139254616295,1536488.24894264,0.0,1.0
1995-04-12,20.5,20.5,20.0,20.0,52444,0.530722575041602,0.530722575041602,0.517778121991807,0.517778121991807,2025732.55889054,0.0,1.0
1995-04-13,21.5,22.0,20.25,20.5,49867,0.556611481141192,0.569555934190987,0.524250348516704,0.530722575041602,1926191.85253212,0.0,1.0
1995-04-17,21.62,22.0,20.75,22.0,82178,0.559718149873143,0.569555934190987,0.537194801566499,0.569555934190987,3174255.40051306,0.0,1.0
1995-04-18,21.0,21.75,21.0,21.75,134267,0.543667028091397,0.56308370766609,0.543667028091397,0.56308370766609,5186275.52216757,0.0,1.0
1995-04-19,20.63,21.5,20.5,21.0,93067,0.534088132834548,0.556611481141192,0.530722575041602,0.543667028091397,3594860.2711133,0.0,1.0
1995-04-20,21.13,21.38,20.25,20.5,60178,0.547032585884344,0.553504812409241,0.524250348516704,0.530722575041602,2324470.55771708,0.0,1.0
1995-04-21,20.87,21.25,20.75,21.0,13600,0.54030147029845,0.550139254616295,0.537194801566499,0.543667028091397,525321.539182964,0.0,1.0
1995-04-24,21.25,21.25,20.75,20.75,36444,0.550139254616295,0.550139254616295,0.537194801566499,0.537194801566499,1407707.21867529,0.0,1.0
1995-04-25,21.5,21.88,21.0,21.0,66178,0.556611481141192,0.566449265459036,0.543667028091397,0.543667028091397,2556230.06029781,0.0,1.0
1995-04-26,21.5,22.0,21.25,21.5,129778,0.556611481141192,0.569555934190987,0.550139254616295,0.556611481141192,5012880.78765343,0.0,1.0
1995-04-27,21.25,21.5,21.0,21.5,89467,0.550139254616295,0.556611481141192,0.543667028091397,0.556611481141192,3455804.56956486,0.0,1.0
1995-04-28,21.5,21.5,21.25,21.38,56044,0.556611481141192,0.556611481141192,0.550139254616295,0.553504812409241,2164788.26043897,0.0,1.0
1995-05-01,21.06,21.5,21.0,21.38,96400,0.545220362457372,0.556611481141192,0.543667028091397,0.553504812409241,3723602.67479689,0.0,1.0
1995-05-02,19.75,20.5,19.25,20.25,88178,0.511305895466909,0.530722575041602,0.498361442417114,0.524250348516704,3406014.90309378,0.0,1.0
1995-05-03,19.75,19.87,19.5,19.5,15867,0.511305895466909,0.51441256419886,0.504833668942011,0.504833668942011,612888.004574712,0.0,1.0
1995-05-04,15.5,19.75,14.5,19.5,880800,0.40127804454365,0.511305895466909,0.37538913844406,0.504833668942011,34022294.9788496,0.0,1.0
1995-05-05,16.0,16.25,15.75,16.25,334844,0.414222497593445,0.420694724118343,0.407750271068548,0.420694724118343,12933879.8136897,0.0,1.0
1995-05-08,15.12,16.25,14.75,16.25,161378,0.391440260225806,0.420694724118343,0.381861364968957,0.420694724118343,6233480.83457854,0.0,1.0
1995-05-09,15.12,15.38,14.75,14.75,185467,0.391440260225806,0.398171375811699,0.381861364968957,0.381861364968957,7163956.61085637,0.0,1.0
1995-05-10,15.25,15.75,15.0,15.25,36844,0.394805818018753,0.407750271068548,0.388333591493855,0.394805818018753,1423157.85218067,0.0,1.0
1995-05-11,15.5,16.75,15.25,16.0,152978,0.40127804454365,0.433639177168138,0.394805818018753,0.414222497593445,5909017.53096554,0.0,1.0
1995-05-12,15.75,16.25,15.5,16.25,280844,0.407750271068548,0.420694724118343,0.40127804454365,0.420694724118343,10848044.2904632,0.0,1.0
1995-05-15,16.0,16.0,15.5,15.75,20800,0.414222497593445,0.414222497593445,0.40127804454365,0.407750271068548,803432.942279827,0.0,1.0
1995-05-16,16.25,16.25,15.75,16.0,44578,0.420694724118343,0.420694724118343,0.407750271068548,0.414222497593445,1721895.85100722,0.0,1.0
1995-05-17,16.0,16.25,15.75,16.25,53378,0.414222497593445,0.420694724118343,0.407750271068548,0.420694724118343,2061809.78812561,0.0,1.0
1995-05-18,15.5,16.25,15.5,16.25,49867,0.40127804454365,0.420694724118343,0.40127804454365,0.420694724118343,1926191.85253212,0.0,1.0
1995-05-19,14.88,15.5,14.75,15.5,85067,0.385226922761904,0.40127804454365,0.381861364968957,0.40127804454365,3285847.60100567,0.0,1.0
1995-05-22,15.0,15.5,14.75,15.0,71778,0.388333591493855,0.40127804454365,0.381861364968957,0.388333591493855,2772538.92937314,0.0,1.0
1995-05-23,15.25,15.25,14.75,14.75,19600,0.394805818018753,0.394805818018753,0.381861364968957,0.381861364968957,757081.041763682,0.0,1.0
1995-05-24,14.88,15.25,14.75,15.25,20578,0.385226922761904,0.394805818018753,0.381861364968957,0.394805818018753,794857.84068434,0.0,1.0
1995-05-25,14.75,15.25,14.5,14.75,44844,0.381861364968957,0.394805818018753,0.37538913844406,0.381861364968957,1732170.5222883,0.0,1.0
1995-05-26,14.75,14.75,14.5,14.75,48444,0.381861364968957,0.381861364968957,0.37538913844406,0.381861364968957,1871226.22383673,0.0,1.0
1995-05-30,14.5,15.0,14.5,14.62,89778,0.37538913844406,0.388333591493855,0.37538913844406,0.378495807176011,3467817.4371153,0.0,1.0
1995-05-31,16.25,16.37,14.75,14.88,262800,0.420694724118343,0.423801392850294,0.381861364968957,0.385226922761904,10151066.2130355,0.0,1.0
1995-06-01,16.75,17.0,16.25,16.37,115244,0.433639177168138,0.440111403693036,0.420694724118343,0.423801392850294,4451482.0192354,0.0,1.0
1995-06-02,16.5,16.5,16.0,16.5,36044,0.42716695064324,0.42716695064324,0.414222497593445,0.42716695064324,1392256.58516991,0.0,1.0
1995-06-05,17.5,17.75,17.0,17.5,118178,0.453055856742831,0.459528083267728,0.440111403693036,0.453055856742831,4564812.41599737,0.0,1.0
1995-06-06,17.0,17.5,16.75,17.5,52800,0.440111403693036,0.453055856742831,0.433639177168138,0.453055856742831,2039483.62271033,0.0,1.0
1995-06-07,14.75,17.25,14.75,17.25,317778,0.381861364968957,0.446583630217933,0.381861364968957,0.446583630217933,12274678.5351826,0.0,1.0
1995-06-08,15.5,15.75,14.12,14.5,183467,0.40127804454365,0.407750271068548,0.365551354126215,0.37538913844406,7086703.44332947,0.0,1.0
1995-06-09,15.0,16.25,13.75,14.75,539244,0.388333591493855,0.420694724118343,0.355972458869367,0.381861364968957,20829153.5349395,0.0,1.0
1995-06-12,15.38,15.75,14.88,15.25,104444,0.398171375811699,0.407750271068548,0.385226922761904,0.394805818018753,4034314.91459011,0.0,1.0
1995-06-13,14.88,15.62,14.88,15.62,86667,0.385226922761904,0.404384713275601,0.385226922761904,0.404384713275601,3347650.1350272,0.0,1.0
1995-06-14,15.12,15.25,14.75,15.0,42267,0.391440260225806,0.394805818018753,0.381861364968957,0.388333591493855,1632629.81592987,0.0,1.0
1995-06-15,14.88,15.25,14.75,15.0,43600,0.385226922761904,0.394805818018753,0.381861364968957,0.388333591493855,1684119.05208656,0.0,1.0
1995-06-16,14.75,15.12,14.75,15.0,55378,0.381861364968957,0.391440260225806,0.381861364968957,0.388333591493855,2139062.95565251,0.0,1.0
1995-06-19,15.25,15.25,14.5,15.25,12267,0.394805818018753,0.394805818018753,0.37538913844406,0.394805818018753,473832.30302628,0.0,1.0
1995-06-20,15.25,15.25,14.75,14.75,49867,0.394805818018753,0.394805818018753,0.381861364968957,0.381861364968957,1926191.85253212,0.0,1.0
1995-06-21,14.69,15.25,14.5,15.0,30400,0.380308030602982,0.394805818018753,0.37538913844406,0.388333591493855,1174248.14640898,0.0,1.0
1995-06-22,15.0,15.0,14.5,14.5,60578,0.388333591493855,0.388333591493855,0.37538913844406,0.37538913844406,2339921.19122247,0.0,1.0
1995-06-23,14.75,15.0,14.75,15.0,54844,0.381861364968957,0.388333591493855,0.381861364968957,0.388333591493855,2118436.35992283,0.0,1.0
1995-06-26,15.0,15.0,14.75,14.75,55644,0.388333591493855,0.388333591493855,0.381861364968957,0.381861364968957,2149337.62693359,0.0,1.0
1995-06-27,15.0,15.25,14.75,15.0,33378,0.388333591493855,0.394805818018753,0.381861364968957,0.388333591493855,1289278.11285654,0.0,1.0
1995-06-28,15.25,15.25,14.75,15.25,13200,0.394805818018753,0.394805818018753,0.381861364968957,0.394805818018753,509870.905677581,0.0,1.0
1995-06-29,15.5,15.5,14.75,15.25,20000,0.40127804454365,0.40127804454365,0.381861364968957,0.394805818018753,772531.675269064,0.0,1.0
1995-06-30,15.75,15.75,15.25,15.75,26000,0.407750271068548,0.407750271068548,0.394805818018753,0.407750271068548,1004291.17784978,0.0,1.0
1995-07-03,15.75,15.75,15.25,15.25,12044,0.407750271068548,0.407750271068548,0.394805818018753,0.394805818018753,465218.57484703,0.0,1.0
1995-07-05,15.87,16.25,15.25,15.75,54844,0.410856939800499,0.420694724118343,0.394805818018753,0.407750271068548,2118436.35992282,0.0,1.0
1995-07-06,16.0,16.25,15.5,16.25,48000,0.414222497593445,0.420694724118343,0.40127804454365,0.420694724118343,1854076.02064575,0.0,1.0
1995-07-07,15.62,16.0,15.5,16.0,38178,0.404384713275601,0.414222497593445,0.40127804454365,0.414222497593445,1474685.71492112,0.0,1.0
1995-07-10,15.87,16.0,15.25,16.0,44267,0.410856939800499,0.414222497593445,0.394805818018753,0.414222497593445,1709882.98345678,0.0,1.0
1995-07-11,17.0,17.25,15.5,15.5,134444,0.440111403693036,0.446583630217933,0.40127804454365,0.40127804454365,5193112.4274937,0.0,1.0
1995-07-12,16.87,17.0,16.5,16.5,129200,0.436745845900089,0.440111403693036,0.42716695064324,0.42716695064324,4990554.62223815,0.0,1.0
1995-07-13,17.0,17.0,16.5,17.0,32000,0.440111403693036,0.440111403693036,0.42716695064324,0.440111403693036,1236050.6804305,0.0,1.0
1995-07-14,16.75,16.75,16.13,16.75,12400,0.433639177168138,0.433639177168138,0.417588055386392,0.433639177168138,478969.63866682,0.0,1.0
1995-07-17,16.5,17.0,16.25,16.75,37467,0.42716695064324,0.440111403693036,0.420694724118343,0.433639177168138,1447222.2138653,0.0,1.0
1995-07-18,16.75,17.0,16.5,16.5,58800,0.433639177168138,0.440111403693036,0.42716695064324,0.42716695064324,2271243.12529105,0.0,1.0
1995-07-19,16.5,17.0,16.0,16.5,87867,0.42716695064324,0.440111403693036,0.414222497593445,0.42716695064324,3394002.03554334,0.0,1.0
1995-07-20,16.5,16.63,16.13,16.37,13644,0.42716695064324,0.430532508436187,0.417588055386392,0.423801392850294,527021.108868556,0.0,1.0
1995-07-21,17.0,17.5,16.25,16.63,46267,0.440111403693036,0.453055856742831,0.420694724118343,0.430532508436187,1787136.15098369,0.0,1.0
1995-07-24,17.0,17.5,17.0,17.5,35467,0.440111403693036,0.453055856742831,0.440111403693036,0.453055856742831,1369969.04633839,0.0,1.0
1995-07-25,17.0,17.25,16.75,16.75,57378,0.440111403693036,0.446583630217933,0.433639177168138,0.433639177168138,2216316.12317942,0.0,1.0
1995-07-26,17.13,17.13,16.5,17.0,56178,0.443476961485982,0.443476961485982,0.42716695064324,0.440111403693036,2169964.22266327,0.0,1.0
1995-07-27,16.5,17.13,16.5,16.5,19778,0.42716695064324,0.443476961485982,0.42716695064324,0.42716695064324,763956.573673578,0.0,1.0
1995-07-28,17.0,17.0,16.5,16.5,11867,0.440111403693036,0.440111403693036,0.42716695064324,0.42716695064324,458381.669520899,0.0,1.0
1995-07-31,16.5,17.0,16.5,17.0,17867,0.42716695064324,0.440111403693036,0.42716695064324,0.440111403693036,690141.172101619,0.0,1.0
1995-08-01,17.25,17.25,16.25,17.0,34400,0.446583630217933,0.446583630217933,0.420694724118343,0.440111403693036,1328754.48146279,0.0,1.0
1995-08-02,17.75,18.25,17.25,17.5,78000,0.459528083267728,0.472472536317524,0.446583630217933,0.453055856742831,3012873.53354935,0.0,1.0
1995-08-03,15.0,16.75,15.0,16.75,569600,0.388333591493855,0.433639177168138,0.388333591493855,0.433639177168138,22001702.1116629,0.0,1.0
1995-08-04,14.75,15.0,14.5,14.88,95244,0.381861364968957,0.388333591493855,0.37538913844406,0.385226922761904,3678950.34396634,0.0,1.0
1995-08-07,14.75,15.0,14.62,14.75,57644,0.381861364968957,0.388333591493855,0.378495807176011,0.381861364968957,2226590.7944605,0.0,1.0
1995-08-08,14.38,14.75,14.0,14.75,141200,0.372282469712109,0.381861364968957,0.362444685394265,0.381861364968957,5454073.62739959,0.0,1.0
1995-08-09,14.75,14.75,14.0,14.38,68044,0.381861364968957,0.381861364968957,0.362444685394265,0.372282469712109,2628307.26560041,0.0,1.0
1995-08-10,14.88,15.0,14.5,14.75,58044,0.385226922761904,0.388333591493855,0.37538913844406,0.381861364968957,2242041.42796588,0.0,1.0
1995-08-11,14.38,14.88,13.75,14.88,56400,0.372282469712109,0.385226922761904,0.355972458869367,0.385226922761904,2178539.32425876,0.0,1.0
1995-08-14,14.5,14.75,13.63,14.38,44444,0.37538913844406,0.381861364968957,0.352865790137416,0.372282469712109,1716719.88878291,0.0,1.0
1995-08-15,14.02,14.5,14.0,14.5,20444,0.362962463516256,0.37538913844406,0.362444685394265,0.37538913844406,789681.878460038,0.0,1.0
1995-08-16,14.02,14.75,14.0,14.5,42978,0.362962463516256,0.381861364968957,0.362444685394265,0.37538913844406,1660093.31698569,0.0,1.0
1995-08-17,14.0,14.38,14.0,14.38,30978,0.362444685394265,0.372282469712109,0.362444685394265,0.372282469712109,1196574.31182425,0.0,1.0
1995-08-18,14.0,14.12,13.75,14.12,66667,0.362444685394265,0.365551354126215,0.355972458869367,0.365551354126215,2575118.45975813,0.0,1.0
1995-08-21,14.0,14.25,13.75,13.75,38400,0.362444685394265,0.368916911919162,0.355972458869367,0.355972458869367,1483260.8165166,0.0,1.0
1995-08-22,13.88,14.0,13.75,14.0,26444,0.359338016662314,0.362444685394265,0.355972458869367,0.362444685394265,1021441.38104076,0.0,1.0
1995-08-23,14.0,14.0,13.75,13.75,43200,0.362444685394265,0.362444685394265,0.355972458869367,0.355972458869367,1668668.41858118,0.0,1.0
1995-08-24,13.75,14.0,13.75,13.75,31644,0.355972458869367,0.362444685394265,0.355972458869367,0.355972458869367,1222299.61661071,0.0,1.0
1995-08-25,13.75,14.25,13.75,14.25,10800,0.355972458869367,0.368916911919162,0.355972458869367,0.368916911919162,417167.104645294,0.0,1.0
1995-08-28,13.63,14.0,13.5,13.75,76178,0.352865790137416,0.362444685394265,0.349500232344469,0.355972458869367,2942495.89793234,0.0,1.0
1995-08-29,13.13,13.88,12.81,13.88,70667,0.339921337087621,0.359338016662314,0.331636887135752,0.359338016662314,2729624.79481195,0.0,1.0
1995-08-30,12.75,13.13,12.75,13.13,106844,0.330083552769777,0.339921337087621,0.330083552769777,0.339921337087621,4127018.71562239,0.0,1.0
1995-08-31,12.5,12.5,12.0,12.25,141867,0.323611326244879,0.323611326244879,0.310666873195084,0.317139099719982,5479837.55876982,0.0,1.0
1995-09-01,12.25,12.5,12.0,12.5,229644,0.317139099719982,0.323611326244879,0.310666873195084,0.323611326244879,8870363.20177443,0.0,1.0
1995-09-05,12.25,12.5,12.0,12.5,43867,0.317139099719982,0.323611326244879,0.310666873195084,0.323611326244879,1694432.3499514,0.0,1.0
1995-09-06,12.37,12.5,12.0,12.0,126444,0.320245768451932,0.323611326244879,0.310666873195084,0.310666873195084,4884099.75738608,0.0,1.0
1995-09-07,12.5,12.5,12.0,12.5,68000,0.323611326244879,0.323611326244879,0.310666873195084,0.323611326244879,2626607.69591482,0.0,1.0
1995-09-08,12.25,12.5,12.25,12.5,99200,0.317139099719982,0.323611326244879,0.317139099719982,0.323611326244879,3831757.10933455,0.0,1.0
1995-09-11,12.37,12.5,12.25,12.5,51467,0.320245768451932,0.323611326244879,0.317139099719982,0.323611326244879,1987994.38655365,0.0,1.0
1995-09-12,13.5,13.5,12.25,12.5,229067,0.349500232344469,0.349500232344469,0.317139099719982,0.323611326244879,8848075.66294294,0.0,1.0
1995-09-13,14.0,14.0,13.5,13.75,160178,0.362444685394265,0.362444685394265,0.349500232344469,0.355972458869367,6187128.9340624,0.0,1.0
1995-09-14,14.0,14.0,13.5,14.0,89244,0.362444685394265,0.362444685394265,0.349500232344469,0.362444685394265,3447190.84138561,0.0,1.0
1995-09-15,13.5,14.0,13.0,13.63,45778,0.349500232344469,0.362444685394265,0.336555779294674,0.352865790137416,1768247.75152336,0.0,1.0
1995-09-18,13.75,13.75,13.25,13.75,17867,0.355972458869367,0.355972458869367,0.343028005819572,0.355972458869367,690141.172101618,0.0,1.0
1995-09-19,14.0,14.25,13.5,13.75,53600,0.362444685394265,0.368916911919162,0.349500232344469,0.355972458869367,2070384.88972109,0.0,1.0
1995-09-20,14.48,14.5,13.75,14.25,44044,0.374871360322068,0.37538913844406,0.355972458869367,0.368916911919162,1701269.25527753,0.0,1.0
1995-09-21,14.12,14.5,13.5,14.5,67600,0.365551354126215,0.37538913844406,0.349500232344469,0.37538913844406,2611157.06240944,0.0,1.0
1995-09-22,14.0,14.0,13.25,14.0,16667,0.362444685394265,0.362444685394265,0.343028005819572,0.362444685394265,643789.271585474,0.0,1.0
1995-09-25,13.52,14.0,13.25,14.0,8044,0.350018010466461,0.362444685394265,0.343028005819572,0.362444685394265,310712.239793218,0.0,1.0
1995-09-26,14.11,14.25,13.37,13.37,17867,0.36529246506522,0.368916911919162,0.346134674551523,0.346134674551523,690141.172101617,0.0,1.0
1995-09-27,13.75,14.12,13.63,14.12,14400,0.355972458869367,0.365551354126215,0.352865790137416,0.365551354126215,556222.806193726,0.0,1.0
1995-09-28,14.0,14.12,13.5,13.63,13200,0.362444685394265,0.365551354126215,0.349500232344469,0.352865790137416,509870.905677582,0.0,1.0
1995-09-29,13.98,14.0,13.63,13.63,11600,0.361926907272273,0.362444685394265,0.352865790137416,0.352865790137416,448068.371656057,0.0,1.0
1995-10-02,12.87,13.75,12.5,13.63,46400,0.333190221501728,0.355972458869367,0.323611326244879,0.352865790137416,1792273.48662423,0.0,1.0
1995-10-03,12.63,13.0,12.63,13.0,18400,0.326976884037826,0.336555779294674,0.326976884037826,0.336555779294674,710729.141247539,0.0,1.0
1995-10-04,12.5,13.0,12.5,13.0,40667,0.323611326244879,0.336555779294674,0.323611326244879,0.336555779294674,1570827.28190835,0.0,1.0
1995-10-05,12.37,12.63,12.0,12.63,42178,0.320245768451932,0.326976884037826,0.310666873195084,0.326976884037826,1629192.04997493,0.0,1.0
1995-10-06,12.25,12.63,12.25,12.63,90578,0.317139099719982,0.326976884037826,0.317139099719982,0.326976884037826,3498718.70412606,0.0,1.0
1995-10-09,12.0,12.5,11.62,12.5,41778,0.310666873195084,0.323611326244879,0.30082908887724,0.323611326244879,1613741.41646955,0.0,1.0
1995-10-10,11.25,11.5,10.88,11.5,42178,0.291250193620391,0.297722420145289,0.281671298363543,0.297722420145289,1629192.04997493,0.0,1.0
1995-10-11,12.13,12.25,10.88,11.5,30400,0.314032430988031,0.317139099719982,0.281671298363543,0.297722420145289,1174248.14640898,0.0,1.0
1995-10-12,13.0,13.0,11.75,12.25,34044,0.336555779294674,0.336555779294674,0.304194646670186,0.317139099719982,1315003.417643,0.0,1.0
1995-10-13,12.75,13.0,12.5,12.87,35778,0.330083552769777,0.336555779294674,0.323611326244879,0.333190221501728,1381981.91388883,0.0,1.0
1995-10-16,12.0,12.5,11.88,12.25,23778,0.310666873195084,0.323611326244879,0.307560204463133,0.317139099719982,918462.90872739,0.0,1.0
1995-10-17,11.75,12.25,11.75,12.0,30000,0.304194646670186,0.317139099719982,0.304194646670186,0.310666873195084,1158797.5129036,0.0,1.0
1995-10-18,11.25,11.75,11.25,11.75,42000,0.291250193620391,0.304194646670186,0.291250193620391,0.304194646670186,1622316.51806503,0.0,1.0
1995-10-19,11.25,11.5,11.0,11.0,19600,0.291250193620391,0.297722420145289,0.284777967095494,0.284777967095494,757081.041763683,0.0,1.0
1995-10-20,11.0,11.25,11.0,11.25,13200,0.284777967095494,0.291250193620391,0.284777967095494,0.291250193620391,509870.905677581,0.0,1.0
1995-10-23,10.5,10.88,10.0,10.75,29378,0.271833514045698,0.281671298363543,0.258889060995903,0.278305740570596,1134771.77780273,0.0,1.0
1995-10-24,10.25,10.5,9.75,9.75,82178,0.265361287520801,0.271833514045698,0.252416834471006,0.252416834471006,3174255.40051305,0.0,1.0
1995-10-25,10.25,10.25,9.75,10.0,42000,0.265361287520801,0.265361287520801,0.252416834471006,0.258889060995903,1622316.51806503,0.0,1.0
1995-10-26,10.25,10.25,9.87,9.87,36044,0.265361287520801,0.265361287520801,0.255523503202957,0.255523503202957,1392256.58516991,0.0,1.0
1995-10-27,9.0,10.25,9.0,10.25,60978,0.233000154896313,0.265361287520801,0.233000154896313,0.265361287520801,2355371.82472785,0.0,1.0
1995-10-30,9.5,9.5,9.0,9.0,86000,0.245944607946108,0.245944607946108,0.233000154896313,0.233000154896313,3321886.20365698,0.0,1.0
1995-10-31,9.75,10.25,9.25,9.5,40800,0.252416834471006,0.265361287520801,0.239472381421211,0.245944607946108,1575964.61754889,0.0,1.0
1995-11-01,10.25,10.5,10.0,10.5,39644,0.265361287520801,0.271833514045698,0.258889060995903,0.271833514045698,1531312.28671834,0.0,1.0
1995-11-02,9.75,10.25,9.75,10.25,21467,0.252416834471006,0.265361287520801,0.252416834471006,0.265361287520801,829196.873650049,0.0,1.0
1995-11-03,9.98,10.25,9.75,10.25,60444,0.258371282873912,0.265361287520801,0.252416834471006,0.265361287520801,2334745.22899816,0.0,1.0
1995-11-06,9.63,10.0,9.5,10.0,28044,0.249310165739055,0.258889060995903,0.245944607946108,0.258889060995903,1083243.91506228,0.0,1.0
1995-11-07,9.5,10.0,9.5,10.0,27467,0.245944607946108,0.258889060995903,0.245944607946108,0.258889060995903,1060956.37623077,0.0,1.0
1995-11-08,9.13,9.75,8.75,9.5,35067,0.23636571268926,0.252416834471006,0.226527928371415,0.245944607946108,1354518.41283301,0.0,1.0
1995-11-09,9.13,9.13,8.75,9.13,49467,0.23636571268926,0.23636571268926,0.226527928371415,0.23636571268926,1910741.21902674,0.0,1.0
1995-11-10,9.0,9.13,8.5,8.87,45467,0.233000154896313,0.23636571268926,0.220055701846518,0.229634597103366,1756234.88397293,0.0,1.0
1995-11-13,9.0,9.0,8.5,9.0,62844,0.233000154896313,0.233000154896313,0.220055701846518,0.233000154896313,2427449.03003045,0.0,1.0
1995-11-14,9.0,9.0,8.5,9.0,19467,0.233000154896313,0.233000154896313,0.220055701846518,0.233000154896313,751943.706123143,0.0,1.0
1995-11-15,8.63,9.0,8.37,9.0,47778,0.223421259639465,0.233000154896313,0.216690144053571,0.233000154896313,1845500.91905026,0.0,1.0
1995-11-16,8.12,8.5,8.12,8.25,48178,0.210217917528673,0.220055701846518,0.210217917528673,0.21358347532162,1860951.55255565,0.0,1.0
1995-11-17,8.75,8.75,8.12,8.12,46400,0.226527928371415,0.226527928371415,0.210217917528673,0.210217917528673,1792273.48662423,0.0,1.0
1995-11-20,9.37,9.37,8.5,9.0,32044,0.242579050153161,0.242579050153161,0.220055701846518,0.233000154896313,1237750.2501161,0.0,1.0
1995-11-21,9.25,9.25,9.0,9.25,18000,0.239472381421211,0.239472381421211,0.233000154896313,0.239472381421211,695278.507742156,0.0,1.0
1995-11-22,9.63,9.63,9.0,9.0,44400,0.249310165739055,0.249310165739055,0.233000154896313,0.233000154896313,1715020.31909732,0.0,1.0
1995-11-24,9.5,10.0,9.5,10.0,7644,0.245944607946108,0.258889060995903,0.245944607946108,0.258889060995903,295261.606287836,0.0,1.0
1995-11-27,9.5,10.0,9.25,10.0,40400,0.245944607946108,0.258889060995903,0.239472381421211,0.258889060995903,1560513.98404351,0.0,1.0
1995-11-28,9.5,9.5,9.25,9.5,20667,0.245944607946108,0.245944607946108,0.239472381421211,0.245944607946108,798295.606639287,0.0,1.0
1995-11-29,9.5,9.5,9.25,9.5,15200,0.245944607946108,0.245944607946108,0.239472381421211,0.245944607946108,587124.073204489,0.0,1.0
1995-11-30,10.0,10.0,9.75,9.75,31378,0.258889060995903,0.258889060995903,0.252416834471006,0.252416834471006,1212024.94532964,0.0,1.0
1995-12-01,10.0,10.5,9.75,10.0,70444,0.258889060995903,0.271833514045698,0.252416834471006,0.258889060995903,2721011.0666327,0.0,1.0
1995-12-04,6.75,8.0,6.5,7.75,634178,0.174750116172235,0.207111248796723,0.168277889647337,0.200639022271825,24496129.6379392,0.0,1.0
1995-12-05,6.62,7.25,6.62,7.0,208000,0.171384558379288,0.18769456922203,0.171384558379288,0.181222342697132,8034329.42279826,0.0,1.0
1995-12-06,5.81,6.75,5.5,6.25,170178,0.15041454443862,0.174750116172235,0.142388983547747,0.16180566312244,6573394.77169693,0.0,1.0
1995-12-07,6.0,6.25,5.63,6.25,99778,0.155333436597542,0.16180566312244,0.145754541340694,0.16180566312244,3854083.27474983,0.0,1.0
1995-12-08,6.5,6.5,6.0,6.25,52400,0.168277889647337,0.168277889647337,0.155333436597542,0.16180566312244,2024032.98920495,0.0,1.0
1995-12-11,7.12,7.12,6.25,6.62,60667,0.184329011429083,0.184329011429083,0.16180566312244,0.171384558379288,2343358.95717742,0.0,1.0
1995-12-12,7.12,7.5,6.88,6.88,96178,0.184329011429083,0.194166795746927,0.178115673965181,0.178115673965181,3715027.5732014,0.0,1.0
1995-12-13,6.5,7.38,6.5,7.12,64044,0.168277889647337,0.191060127014977,0.168277889647337,0.184329011429083,2473800.9305466,0.0,1.0
1995-12-14,6.37,6.88,6.37,6.5,26178,0.16491233185439,0.178115673965181,0.16491233185439,0.168277889647337,1011166.70975968,0.0,1.0
1995-12-15,6.37,6.62,6.25,6.62,28000,0.16491233185439,0.171384558379288,0.16180566312244,0.171384558379288,1081544.34537669,0.0,1.0
1995-12-18,6.13,6.25,5.75,6.25,78978,0.158698994390489,0.16180566312244,0.148861210072644,0.16180566312244,3050650.33247,0.0,1.0
1995-12-19,6.5,6.75,6.0,6.37,40444,0.168277889647337,0.174750116172235,0.155333436597542,0.16491233185439,1562213.5537291,0.0,1.0
1995-12-20,7.0,7.25,6.75,7.0,65644,0.181222342697132,0.18769456922203,0.174750116172235,0.181222342697132,2535603.46456813,0.0,1.0
1995-12-21,6.5,7.0,6.5,7.0,114978,0.168277889647337,0.181222342697132,0.168277889647337,0.181222342697132,4441207.34795432,0.0,1.0
1995-12-22,6.5,6.88,6.5,6.75,18267,0.168277889647337,0.178115673965181,0.168277889647337,0.174750116172235,705591.805607,0.0,1.0
1995-12-26,6.37,6.88,6.37,6.5,28667,0.16491233185439,0.178115673965181,0.16491233185439,0.168277889647337,1107308.27674692,0.0,1.0
1995-12-27,5.75,6.5,5.75,6.37,78667,0.148861210072644,0.168277889647337,0.148861210072644,0.16491233185439,3038637.46491958,0.0,1.0
1995-12-28,6.13,6.25,5.75,5.75,151867,0.158698994390489,0.16180566312244,0.148861210072644,0.148861210072644,5866103.39640433,0.0,1.0
1995-12-29,5.87,6.13,5.87,5.87,126800,0.151967878804595,0.158698994390489,0.151967878804595,0.151967878804595,4897850.82120587,0.0,1.0
1996-01-02,6.25,6.5,5.87,6.13,40978,0.16180566312244,0.168277889647337,0.151967878804595,0.158698994390489,1582840.14945878,0.0,1.0
1996-01-03,6.75,6.88,6.13,6.25,40667,0.174750116172235,0.178115673965181,0.158698994390489,0.16180566312244,1570827.28190835,0.0,1.0
1996-01-04,7.31,7.75,7.12,7.12,80844,0.189247903588005,0.200639022271825,0.184329011429083,0.184329011429083,3122727.53777261,0.0,1.0
1996-01-05,7.62,7.62,7.25,7.62,22444,0.197273464478878,0.197273464478878,0.18769456922203,0.197273464478878,866935.045986945,0.0,1.0
1996-01-08,6.75,7.62,6.62,7.62,27378,0.174750116172235,0.197273464478878,0.171384558379288,0.197273464478878,1057518.61027582,0.0,1.0
1996-01-09,6.25,6.75,6.13,6.75,14444,0.16180566312244,0.174750116172235,0.158698994390489,0.174750116172235,557922.375879316,0.0,1.0
1996-01-10,6.44,6.75,6.0,6.13,20044,0.166724555281362,0.174750116172235,0.155333436597542,0.158698994390489,774231.244954654,0.0,1.0
1996-01-11,6.13,6.75,6.13,6.37,21778,0.158698994390489,0.174750116172235,0.158698994390489,0.16491233185439,841209.741200482,0.0,1.0
1996-01-12,6.14,6.5,6.13,6.13,14578,0.158957883451485,0.168277889647337,0.158698994390489,0.158698994390489,563098.338103619,0.0,1.0
1996-01-15,6.25,6.62,6.25,6.62,10000,0.16180566312244,0.171384558379288,0.16180566312244,0.171384558379288,386265.837634531,0.0,1.0
1996-01-16,6.25,6.5,6.0,6.25,39600,0.16180566312244,0.168277889647337,0.155333436597542,0.16180566312244,1529612.71703274,0.0,1.0
1996-01-17,6.25,6.5,6.0,6.0,20000,0.16180566312244,0.168277889647337,0.155333436597542,0.155333436597542,772531.675269062,0.0,1.0
1996-01-18,6.37,6.5,6.0,6.5,38000,0.16491233185439,0.168277889647337,0.155333436597542,0.168277889647337,1467810.18301122,0.0,1.0
1996-01-19,6.37,6.37,6.13,6.13,18800,0.16491233185439,0.16491233185439,0.158698994390489,0.158698994390489,726179.774752922,0.0,1.0
1996-01-22,6.13,6.37,6.13,6.13,4800,0.158698994390489,0.16491233185439,0.158698994390489,0.158698994390489,185407.602064575,0.0,1.0
1996-01-23,6.25,6.5,6.13,6.13,12400,0.16180566312244,0.168277889647337,0.158698994390489,0.158698994390489,478969.638666818,0.0,1.0
1996-01-24,6.44,6.62,6.25,6.25,9067,0.166724555281362,0.171384558379288,0.16180566312244,0.16180566312244,350227.234983229,0.0,1.0
1996-01-25,6.5,6.5,6.25,6.25,35644,0.168277889647337,0.168277889647337,0.16180566312244,0.16180566312244,1376805.95166453,0.0,1.0
1996-01-26,6.5,6.5,6.37,6.5,7467,0.168277889647337,0.168277889647337,0.16491233185439,0.168277889647337,288424.700961705,0.0,1.0
1996-01-29,6.62,6.75,6.37,6.37,7644,0.171384558379288,0.174750116172235,0.16491233185439,0.16491233185439,295261.606287836,0.0,1.0
1996-01-30,6.5,6.88,6.5,6.5,8800,0.168277889647337,0.178115673965181,0.168277889647337,0.168277889647337,339913.937118388,0.0,1.0
1996-01-31,6.5,6.88,6.5,6.88,15244,0.168277889647337,0.178115673965181,0.168277889647337,0.178115673965181,588823.642890081,0.0,1.0
1996-02-01,6.5,6.88,6.5,6.88,3067,0.168277889647337,0.178115673965181,0.168277889647337,0.178115673965181,118467.732402511,0.0,1.0
1996-02-02,6.75,6.88,6.5,6.5,12978,0.174750116172235,0.178115673965181,0.168277889647337,0.168277889647337,501295.804082095,0.0,1.0
1996-02-05,6.88,6.88,6.5,6.5,6578,0.178115673965181,0.178115673965181,0.168277889647337,0.168277889647337,254085.667995996,0.0,1.0
1996-02-06,6.75,6.75,6.5,6.5,14000,0.174750116172235,0.174750116172235,0.168277889647337,0.168277889647337,540772.172688344,0.0,1.0
1996-02-07,6.5,6.75,6.5,6.5,9378,0.168277889647337,0.174750116172235,0.168277889647337,0.168277889647337,362240.102533664,0.0,1.0
1996-02-08,6.88,6.88,6.5,6.88,44178,0.178115673965181,0.178115673965181,0.168277889647337,0.178115673965181,1706445.21750184,0.0,1.0
1996-02-09,7.5,7.62,6.5,6.5,91778,0.194166795746927,0.197273464478878,0.168277889647337,0.168277889647337,3545070.60464222,0.0,1.0
1996-02-12,7.5,7.62,7.38,7.38,24578,0.194166795746927,0.197273464478878,0.191060127014977,0.191060127014977,949364.175738155,0.0,1.0
1996-02-13,7.62,7.62,7.38,7.62,19244,0.197273464478878,0.197273464478878,0.191060127014977,0.197273464478878,743329.977943894,0.0,1.0
1996-02-14,7.62,7.75,7.38,7.62,53778,0.197273464478878,0.200639022271825,0.191060127014977,0.197273464478878,2077260.42163099,0.0,1.0
1996-02-15,7.69,7.75,7.5,7.75,13244,0.19908568790585,0.200639022271825,0.194166795746927,0.200639022271825,511570.475363173,0.0,1.0
1996-02-16,7.5,7.75,7.5,7.75,24578,0.194166795746927,0.200639022271825,0.194166795746927,0.200639022271825,949364.175738155,0.0,1.0
1996-02-20,7.5,7.75,7.25,7.75,51200,0.194166795746927,0.200639022271825,0.18769456922203,0.200639022271825,1977681.08868881,0.0,1.0
1996-02-21,7.5,7.5,7.25,7.5,21067,0.194166795746927,0.194166795746927,0.18769456922203,0.194166795746927,813746.24014467,0.0,1.0
1996-02-22,8.12,8.12,7.25,7.25,87467,0.210217917528673,0.210217917528673,0.18769456922203,0.18769456922203,3378551.40203797,0.0,1.0
1996-02-23,8.25,8.25,8.0,8.0,28667,0.21358347532162,0.21358347532162,0.207111248796723,0.207111248796723,1107308.27674691,0.0,1.0
1996-02-26,8.75,8.75,8.0,8.25,70844,0.226527928371415,0.226527928371415,0.207111248796723,0.21358347532162,2736461.70013808,0.0,1.0
1996-02-27,9.0,9.0,8.63,9.0,40178,0.233000154896313,0.233000154896313,0.223421259639465,0.233000154896313,1551938.88244802,0.0,1.0
1996-02-28,8.75,9.13,8.63,8.75,54667,0.226527928371415,0.23636571268926,0.223421259639465,0.226527928371415,2111599.4545967,0.0,1.0
1996-02-29,9.13,9.37,8.63,8.63,45200,0.23636571268926,0.242579050153161,0.223421259639465,0.223421259639465,1745921.58610808,0.0,1.0
1996-03-01,9.37,9.5,9.0,9.37,97600,0.242579050153161,0.245944607946108,0.233000154896313,0.242579050153161,3769954.57531304,0.0,1.0
1996-03-04,10.62,11.25,9.13,9.37,239200,0.274940182777649,0.291250193620391,0.23636571268926,0.242579050153161,9239478.83621801,0.0,1.0
1996-03-05,10.88,11.12,10.38,10.62,75600,0.281671298363543,0.287884635827444,0.268726845313748,0.274940182777649,2920169.73251706,0.0,1.0
1996-03-06,10.62,11.12,10.0,10.88,162844,0.274940182777649,0.287884635827444,0.258889060995903,0.281671298363543,6290107.40637578,0.0,1.0
1996-03-07,10.75,11.25,10.5,10.62,136444,0.278305740570596,0.291250193620391,0.271833514045698,0.274940182777649,5270365.59502061,0.0,1.0
1996-03-08,10.38,10.5,9.75,10.0,107644,0.268726845313748,0.271833514045698,0.252416834471006,0.258889060995903,4157919.98263315,0.0,1.0
1996-03-11,10.25,10.5,10.0,10.0,17467,0.265361287520801,0.271833514045698,0.258889060995903,0.258889060995903,674690.538596236,0.0,1.0
1996-03-12,10.12,10.5,10.12,10.5,51244,0.261995729727854,0.271833514045698,0.261995729727854,0.271833514045698,1979380.6583744,0.0,1.0
1996-03-13,10.25,10.31,10.0,10.12,38978,0.265361287520801,0.266914621886776,0.258889060995903,0.261995729727854,1505586.98193188,0.0,1.0
1996-03-14,9.75,10.25,9.75,10.0,41200,0.252416834471006,0.265361287520801,0.252416834471006,0.258889060995903,1591415.25105427,0.0,1.0
1996-03-15,9.63,9.87,9.63,9.75,28267,0.249310165739055,0.255523503202957,0.249310165739055,0.252416834471006,1091857.64324153,0.0,1.0
1996-03-18,9.5,9.69,9.25,9.5,68044,0.245944607946108,0.25086350010503,0.239472381421211,0.245944607946108,2628307.26560041,0.0,1.0
1996-03-19,9.44,9.5,9.25,9.25,11244,0.244391273580133,0.245944607946108,0.239472381421211,0.239472381421211,434317.307836267,0.0,1.0
1996-03-20,9.37,9.44,9.25,9.25,13200,0.242579050153161,0.244391273580133,0.239472381421211,0.239472381421211,509870.905677583,0.0,1.0
1996-03-21,8.63,9.63,8.37,9.25,68444,0.223421259639465,0.249310165739055,0.216690144053571,0.239472381421211,2643757.89910578,0.0,1.0
1996-03-22,9.06,9.13,8.5,8.63,67867,0.234553489262288,0.23636571268926,0.220055701846518,0.223421259639465,2621470.36027428,0.0,1.0
1996-03-25,9.5,9.5,9.0,9.37,19067,0.245944607946108,0.245944607946108,0.233000154896313,0.242579050153161,736493.072617762,0.0,1.0
1996-03-26,9.13,9.5,9.13,9.5,8178,0.23636571268926,0.245944607946108,0.23636571268926,0.245944607946108,315888.20201752,0.0,1.0
1996-03-27,9.25,9.5,9.13,9.13,3778,0.239472381421211,0.245944607946108,0.23636571268926,0.23636571268926,145931.233458326,0.0,1.0
1996-03-28,9.13,9.5,9.13,9.13,7244,0.23636571268926,0.245944607946108,0.23636571268926,0.23636571268926,279810.972782455,0.0,1.0
1996-03-29,9.87,9.87,9.13,9.5,46044,0.255523503202957,0.255523503202957,0.23636571268926,0.245944607946108,1778522.42280444,0.0,1.0
1996-04-01,9.37,9.87,9.37,9.37,9067,0.242579050153161,0.255523503202957,0.242579050153161,0.242579050153161,350227.234983231,0.0,1.0
1996-04-02,10.88,11.62,9.37,9.63,226444,0.281671298363543,0.30082908887724,0.242579050153161,0.249310165739055,8746758.13373139,0.0,1.0
1996-04-03,10.75,11.12,10.25,11.0,116400,0.278305740570596,0.287884635827444,0.265361287520801,0.284777967095494,4496134.35006595,0.0,1.0
1996-04-04,10.88,10.88,10.62,10.75,40178,0.281671298363543,0.281671298363543,0.274940182777649,0.278305740570596,1551938.88244802,0.0,1.0
1996-04-08,11.38,11.38,10.5,10.5,102667,0.294615751413338,0.294615751413338,0.271833514045698,0.271833514045698,3965675.47524245,0.0,1.0
1996-04-09,12.37,12.87,11.5,11.5,201600,0.320245768451932,0.333190221501728,0.297722420145289,0.297722420145289,7787119.28671217,0.0,1.0
1996-04-10,11.62,12.37,11.62,12.0,105244,0.30082908887724,0.320245768451932,0.30082908887724,0.310666873195084,4065216.18160086,0.0,1.0
1996-04-11,11.25,12.0,11.0,11.5,158400,0.291250193620391,0.310666873195084,0.284777967095494,0.297722420145289,6118450.86813099,0.0,1.0
1996-04-12,12.0,12.37,11.12,11.25,108000,0.310666873195084,0.320245768451932,0.287884635827444,0.291250193620391,4171671.04645294,0.0,1.0
1996-04-15,12.37,12.63,12.37,12.37,57867,0.320245768451932,0.326976884037826,0.320245768451932,0.320245768451932,2235204.52263975,0.0,1.0
1996-04-16,12.37,12.37,11.62,12.25,128400,0.320245768451932,0.320245768451932,0.30082908887724,0.317139099719982,4959653.35522739,0.0,1.0
1996-04-17,12.25,12.37,12.0,12.13,29378,0.317139099719982,0.320245768451932,0.310666873195084,0.314032430988031,1134771.77780273,0.0,1.0
1996-04-18,12.13,12.25,12.0,12.0,18800,0.314032430988031,0.317139099719982,0.310666873195084,0.310666873195084,726179.774752919,0.0,1.0
1996-04-19,12.25,12.37,12.0,12.0,41200,0.317139099719982,0.320245768451932,0.310666873195084,0.310666873195084,1591415.25105427,0.0,1.0
1996-04-22,12.0,12.25,11.88,12.0,38000,0.310666873195084,0.317139099719982,0.307560204463133,0.310666873195084,1467810.18301122,0.0,1.0
1996-04-23,12.5,12.75,12.13,12.25,78267,0.323611326244879,0.330083552769777,0.314032430988031,0.317139099719982,3023186.83141419,0.0,1.0
1996-04-24,14.38,14.5,12.63,12.63,228800,0.372282469712109,0.37538913844406,0.326976884037826,0.326976884037826,8837762.36507809,0.0,1.0
1996-04-25,13.5,14.5,13.25,14.25,73067,0.349500232344469,0.37538913844406,0.343028005819572,0.368916911919162,2822328.59584424,0.0,1.0
1996-04-26,13.13,13.5,12.87,13.25,53867,0.339921337087621,0.349500232344469,0.333190221501728,0.343028005819572,2080698.18758593,0.0,1.0
1996-04-29,12.87,13.37,12.75,13.0,50400,0.333190221501728,0.346134674551523,0.330083552769777,0.336555779294674,1946779.82167804,0.0,1.0
1996-04-30,12.87,13.0,12.63,13.0,14267,0.333190221501728,0.336555779294674,0.326976884037826,0.336555779294674,551085.470553186,0.0,1.0
1996-05-01,12.75,13.37,12.75,12.75,59067,0.330083552769777,0.346134674551523,0.330083552769777,0.330083552769777,2281556.42315589,0.0,1.0
1996-05-02,12.63,12.87,12.63,12.75,17867,0.326976884037826,0.333190221501728,0.326976884037826,0.330083552769777,690141.172101618,0.0,1.0
1996-05-03,12.94,13.13,12.63,12.63,45467,0.335002444928699,0.339921337087621,0.326976884037826,0.326976884037826,1756234.88397293,0.0,1.0
1996-05-06,13.13,13.13,12.87,12.87,17200,0.339921337087621,0.339921337087621,0.333190221501728,0.333190221501728,664377.240731395,0.0,1.0
1996-05-07,13.13,13.13,12.87,12.87,19600,0.339921337087621,0.339921337087621,0.333190221501728,0.333190221501728,757081.041763683,0.0,1.0
1996-05-08,13.0,13.0,12.63,12.87,25867,0.336555779294674,0.336555779294674,0.326976884037826,0.333190221501728,999153.842209244,0.0,1.0
1996-05-09,13.0,13.25,12.63,12.63,50978,0.336555779294674,0.343028005819572,0.326976884037826,0.326976884037826,1969105.98709332,0.0,1.0
1996-05-10,13.63,13.63,12.87,12.94,70400,0.352865790137416,0.352865790137416,0.333190221501728,0.335002444928699,2719311.49694711,0.0,1.0
1996-05-13,14.25,14.38,13.25,13.63,246578,0.368916911919162,0.372282469712109,0.343028005819572,0.352865790137416,9524465.77122477,0.0,1.0
1996-05-14,14.38,14.88,14.38,14.62,162978,0.372282469712109,0.385226922761904,0.372282469712109,0.378495807176011,6295283.36860007,0.0,1.0
1996-05-15,14.12,14.38,14.12,14.38,39067,0.365551354126215,0.372282469712109,0.365551354126215,0.372282469712109,1509024.74788683,0.0,1.0
1996-05-16,14.25,14.31,14.12,14.12,24000,0.368916911919162,0.370470246285138,0.365551354126215,0.365551354126215,927038.010322877,0.0,1.0
1996-05-17,14.5,14.5,14.25,14.25,24800,0.37538913844406,0.37538913844406,0.368916911919162,0.368916911919162,957939.277333638,0.0,1.0
1996-05-20,14.12,14.5,14.12,14.25,27200,0.365551354126215,0.37538913844406,0.365551354126215,0.368916911919162,1050643.07836593,0.0,1.0
1996-05-21,14.12,14.75,14.12,14.12,101200,0.365551354126215,0.381861364968957,0.365551354126215,0.365551354126215,3909010.27686147,0.0,1.0
1996-05-22,13.25,14.12,13.13,14.12,85067,0.343028005819572,0.365551354126215,0.339921337087621,0.365551354126215,3285847.60100567,0.0,1.0
1996-05-23,13.13,13.37,13.13,13.13,20267,0.339921337087621,0.346134674551523,0.339921337087621,0.339921337087621,782844.973133906,0.0,1.0
1996-05-24,13.5,13.5,13.13,13.13,2000,0.349500232344469,0.349500232344469,0.339921337087621,0.339921337087621,77253.1675269065,0.0,1.0
1996-05-28,16.0,16.25,13.63,13.75,442178,0.414222497593445,0.420694724118343,0.352865790137416,0.355972458869367,17079825.5553562,0.0,1.0
1996-05-29,15.75,16.13,15.5,15.81,285867,0.407750271068548,0.417588055386392,0.40127804454365,0.409303605434523,11042065.6207071,0.0,1.0
1996-05-30,17.5,17.62,15.75,15.75,334000,0.453055856742831,0.456162525474782,0.407750271068548,0.407750271068548,12901278.9769934,0.0,1.0
1996-05-31,17.25,17.88,17.13,17.5,315244,0.446583630217933,0.462893641060675,0.443476961485982,0.453055856742831,12176798.771926,0.0,1.0
1996-06-03,18.25,18.88,17.13,17.13,599244,0.472472536317524,0.488782547160265,0.443476961485982,0.443476961485982,23146748.5607467,0.0,1.0
1996-06-04,18.12,18.5,17.88,18.0,174978,0.469106978524577,0.478944762842421,0.462893641060675,0.466000309792626,6758802.37376151,0.0,1.0
1996-06-05,17.37,18.25,17.37,18.12,66978,0.449690298949884,0.472472536317524,0.449690298949884,0.469106978524577,2587131.32730857,0.0,1.0
1996-06-06,16.13,17.5,16.13,17.37,113600,0.417588055386392,0.453055856742831,0.417588055386392,0.449690298949884,4387979.91552828,0.0,1.0
1996-06-07,16.25,16.25,14.75,14.75,153644,0.420694724118343,0.420694724118343,0.381861364968957,0.381861364968957,5934742.835752,0.0,1.0
1996-06-10,16.63,16.75,16.0,16.63,64178,0.430532508436187,0.433639177168138,0.414222497593445,0.430532508436187,2478976.8927709,0.0,1.0
1996-06-11,16.63,16.63,16.37,16.5,57867,0.430532508436187,0.430532508436187,0.423801392850294,0.42716695064324,2235204.52263975,0.0,1.0
1996-06-12,17.0,17.13,16.5,16.5,37644,0.440111403693036,0.443476961485982,0.42716695064324,0.42716695064324,1454059.11919143,0.0,1.0
1996-06-13,16.5,16.75,16.25,16.75,27200,0.42716695064324,0.433639177168138,0.420694724118343,0.433639177168138,1050643.07836593,0.0,1.0
1996-06-14,16.5,16.5,16.25,16.25,23867,0.42716695064324,0.42716695064324,0.420694724118343,0.420694724118343,921900.674682338,0.0,1.0
1996-06-17,17.25,17.62,16.25,16.25,113644,0.446583630217933,0.456162525474782,0.420694724118343,0.420694724118343,4389679.48521388,0.0,1.0
1996-06-18,17.5,18.5,17.25,17.25,184178,0.453055856742831,0.478944762842421,0.446583630217933,0.446583630217933,7114166.94438528,0.0,1.0
1996-06-19,17.13,17.88,16.87,17.37,98444,0.443476961485982,0.462893641060675,0.436745845900089,0.449690298949884,3802555.41200939,0.0,1.0
1996-06-20,17.13,17.25,16.37,17.25,105867,0.443476961485982,0.446583630217933,0.423801392850294,0.446583630217933,4089280.5432855,0.0,1.0
1996-06-21,17.13,17.37,16.75,17.13,66444,0.443476961485982,0.449690298949884,0.433639177168138,0.443476961485982,2566504.73157889,0.0,1.0
1996-06-24,17.25,17.5,16.87,16.87,43244,0.446583630217933,0.453055856742831,0.436745845900089,0.436745845900089,1670367.98826677,0.0,1.0
1996-06-25,17.13,17.25,17.13,17.25,101644,0.443476961485982,0.446583630217933,0.443476961485982,0.446583630217933,3926160.48005244,0.0,1.0
1996-06-26,17.37,17.5,17.13,17.13,292844,0.449690298949884,0.453055856742831,0.443476961485982,0.443476961485982,11311563.2956247,0.0,1.0
1996-06-27,17.25,17.37,17.25,17.25,29778,0.446583630217933,0.449690298949884,0.446583630217933,0.446583630217933,1150222.41130811,0.0,1.0
1996-06-28,17.88,17.88,17.25,17.25,68400,0.462893641060675,0.462893641060675,0.446583630217933,0.446583630217933,2642058.3294202,0.0,1.0
1996-07-01,18.0,18.0,17.37,17.5,77644,0.466000309792626,0.466000309792626,0.449690298949884,0.453055856742831,2999122.46972956,0.0,1.0
1996-07-02,18.12,18.25,17.62,18.0,127600,0.469106978524577,0.472472536317524,0.456162525474782,0.466000309792626,4928752.08821662,0.0,1.0
1996-07-03,18.06,18.25,17.75,18.25,131467,0.467553644158601,0.472472536317524,0.459528083267728,0.472472536317524,5078121.0876299,0.0,1.0
1996-07-05,18.0,18.38,17.75,17.75,68044,0.466000309792626,0.47583809411047,0.459528083267728,0.459528083267728,2628307.26560041,0.0,1.0
1996-07-08,18.12,18.25,17.88,18.0,34667,0.469106978524577,0.472472536317524,0.462893641060675,0.466000309792626,1339067.77932763,0.0,1.0
1996-07-09,18.12,18.38,17.88,17.88,80800,0.469106978524577,0.47583809411047,0.462893641060675,0.462893641060675,3121027.96808702,0.0,1.0
1996-07-10,18.25,18.75,17.88,18.0,246444,0.472472536317524,0.485416989367319,0.462893641060675,0.466000309792626,9519289.80900045,0.0,1.0
1996-07-11,18.0,18.62,17.62,18.62,104000,0.466000309792626,0.482051431574372,0.456162525474782,0.482051431574372,4017164.71139913,0.0,1.0
1996-07-12,18.75,19.25,17.75,18.0,261644,0.485416989367319,0.498361442417114,0.459528083267728,0.466000309792626,10106413.8822049,0.0,1.0
1996-07-15,18.62,19.0,18.38,18.75,94667,0.482051431574372,0.491889215892216,0.47583809411047,0.485416989367319,3656662.80513482,0.0,1.0
1996-07-16,18.25,18.62,18.0,18.5,201067,0.472472536317524,0.482051431574372,0.466000309792626,0.478944762842421,7766531.31756623,0.0,1.0
1996-07-17,18.5,18.62,18.12,18.25,38800,0.478944762842421,0.482051431574372,0.469106978524577,0.472472536317524,1498711.45002198,0.0,1.0
1996-07-18,19.5,19.75,18.38,18.5,138178,0.504833668942011,0.511305895466909,0.47583809411047,0.478944762842421,5337344.09126644,0.0,1.0
1996-07-19,19.25,19.87,19.25,19.75,34178,0.498361442417114,0.51441256419886,0.498361442417114,0.511305895466909,1320179.3798673,0.0,1.0
1996-07-22,18.25,19.37,18.25,19.37,40667,0.472472536317524,0.501468111149065,0.472472536317524,0.501468111149065,1570827.28190835,0.0,1.0
1996-07-23,18.25,18.75,18.0,18.12,127067,0.472472536317524,0.485416989367319,0.466000309792626,0.469106978524577,4908164.1190707,0.0,1.0
1996-07-24,18.0,18.5,17.75,17.88,75644,0.466000309792626,0.478944762842421,0.459528083267728,0.462893641060675,2921869.30220265,0.0,1.0
1996-07-25,18.12,18.38,18.0,18.0,12178,0.469106978524577,0.47583809411047,0.466000309792626,0.466000309792626,470394.537071333,0.0,1.0
1996-07-26,18.38,18.5,18.0,18.12,51067,0.47583809411047,0.478944762842421,0.466000309792626,0.469106978524577,1972543.75304826,0.0,1.0
1996-07-29,19.12,19.63,18.0,18.12,568267,0.494995884624167,0.508199226734958,0.466000309792626,0.469106978524577,21950212.8755063,0.0,1.0
1996-07-30,19.0,19.63,18.75,19.12,187467,0.491889215892216,0.508199226734958,0.485416989367319,0.494995884624167,7241209.77838328,0.0,1.0
1996-07-31,18.12,19.0,17.75,18.75,299644,0.469106978524577,0.491889215892216,0.459528083267728,0.485416989367319,11574224.0652162,0.0,1.0
1996-08-01,16.75,18.38,16.75,18.38,326267,0.433639177168138,0.47583809411047,0.433639177168138,0.47583809411047,12602579.6047506,0.0,1.0
1996-08-02,17.0,17.0,16.75,16.87,11600,0.440111403693036,0.440111403693036,0.433639177168138,0.436745845900089,448068.371656057,0.0,1.0
1996-08-05,15.0,17.0,15.0,17.0,128800,0.388333591493855,0.440111403693036,0.388333591493855,0.440111403693036,4975103.98873277,0.0,1.0
1996-08-06,16.06,16.5,15.0,15.0,169600,0.415775831959421,0.42716695064324,0.388333591493855,0.388333591493855,6551068.60628165,0.0,1.0
1996-08-07,16.37,16.75,16.25,16.25,75467,0.423801392850294,0.433639177168138,0.420694724118343,0.420694724118343,2915032.39687652,0.0,1.0
1996-08-08,17.37,17.75,16.63,16.63,139467,0.449690298949884,0.459528083267728,0.430532508436187,0.430532508436187,5387133.75773753,0.0,1.0
1996-08-09,17.0,17.88,16.87,17.37,100267,0.440111403693036,0.462893641060675,0.436745845900089,0.449690298949884,3872971.67421016,0.0,1.0
1996-08-12,17.19,17.19,16.75,16.87,28978,0.445030295851958,0.445030295851958,0.433639177168138,0.436745845900089,1119321.14429735,0.0,1.0
1996-08-13,16.75,17.13,16.75,17.13,12444,0.433639177168138,0.443476961485982,0.433639177168138,0.443476961485982,480669.208352412,0.0,1.0
1996-08-14,16.87,17.13,16.87,17.0,16044,0.436745845900089,0.443476961485982,0.436745845900089,0.440111403693036,619724.909900843,0.0,1.0
1996-08-15,16.87,17.13,16.87,17.13,4844,0.436745845900089,0.443476961485982,0.436745845900089,0.443476961485982,187107.171750167,0.0,1.0
1996-08-16,17.62,18.62,16.87,16.87,238400,0.456162525474782,0.482051431574372,0.436745845900089,0.436745845900089,9208577.56920723,0.0,1.0
1996-08-19,17.13,17.5,17.0,17.5,60978,0.443476961485982,0.453055856742831,0.440111403693036,0.453055856742831,2355371.82472785,0.0,1.0
1996-08-20,17.13,17.37,17.13,17.13,5600,0.443476961485982,0.449690298949884,0.443476961485982,0.443476961485982,216308.869075338,0.0,1.0
1996-08-21,16.63,17.37,16.63,17.13,36667,0.430532508436187,0.449690298949884,0.430532508436187,0.443476961485982,1416320.94685454,0.0,1.0
1996-08-22,16.75,17.25,16.75,16.87,46000,0.433639177168138,0.446583630217933,0.433639177168138,0.436745845900089,1776822.85311885,0.0,1.0
1996-08-23,16.5,17.0,16.5,17.0,19644,0.42716695064324,0.440111403693036,0.42716695064324,0.440111403693036,758780.611449275,0.0,1.0
1996-08-26,17.0,17.0,16.5,16.75,197778,0.440111403693036,0.440111403693036,0.42716695064324,0.433639177168138,7639488.48356824,0.0,1.0
1996-08-27,18.5,18.88,17.0,17.25,200800,0.478944762842421,0.488782547160265,0.440111403693036,0.446583630217933,7756218.0197014,0.0,1.0
1996-08-28,20.37,20.63,18.5,18.5,316578,0.527357017248655,0.534088132834548,0.478944762842421,0.478944762842421,12228326.6346665,0.0,1.0
1996-08-29,19.5,20.25,19.12,20.25,136000,0.504833668942011,0.524250348516704,0.494995884624167,0.524250348516704,5253215.39182964,0.0,1.0
1996-08-30,20.5,20.75,19.63,19.63,105378,0.530722575041602,0.537194801566499,0.508199226734958,0.508199226734958,4070392.14382517,0.0,1.0
1996-09-03,21.25,22.12,19.87,20.0,306978,0.550139254616295,0.572662602922938,0.51441256419886,0.517778121991807,11857511.4305373,0.0,1.0
1996-09-04,25.94,26.38,22.62,22.62,1469244,0.671558224223373,0.682949342907193,0.585607055972733,0.585607055972733,56751876.434951,0.0,1.0
1996-09-05,25.25,26.0,24.13,24.88,599200,0.653694879014656,0.673111558589349,0.624699304183115,0.644115983757807,23145048.9910611,0.0,1.0
1996-09-06,25.88,26.12,25.12,25.12,299244,0.670004889857398,0.6762182273213,0.650329321221709,0.650329321221709,11558773.4317108,0.0,1.0
1996-09-09,26.12,26.62,25.88,25.88,268178,0.6762182273213,0.689162680371095,0.670004889857398,0.670004889857398,10358799.9805153,0.0,1.0
1996-09-10,24.37,26.38,24.0,26.12,247644,0.630912641647016,0.682949342907193,0.621333746390168,0.6762182273213,9565641.70951661,0.0,1.0
1996-09-11,22.38,23.87,22.12,23.87,200000,0.579393718508832,0.617968188597221,0.572662602922938,0.617968188597221,7725316.75269063,0.0,1.0
1996-09-12,24.37,25.0,21.75,22.25,406578,0.630912641647016,0.647222652489758,0.56308370766609,0.576028160715885,15704719.1733773,0.0,1.0
1996-09-13,25.62,25.62,24.5,24.88,322044,0.663273774271504,0.663273774271504,0.634278199439963,0.644115983757807,12439459.5415175,0.0,1.0
1996-09-16,28.5,28.88,25.5,25.75,628044,0.737833823838324,0.747671608156169,0.660167105539553,0.666639332064451,24259194.1731342,0.0,1.0
1996-09-17,29.12,29.5,27.75,28.62,357644,0.75388494562007,0.763722729937915,0.718417144263632,0.740940492570275,13814565.9234965,0.0,1.0
1996-09-18,24.37,28.88,24.37,28.5,565867,0.630912641647016,0.747671608156169,0.630912641647016,0.737833823838324,21857509.074474,0.0,1.0
1996-09-19,23.37,24.88,21.0,23.87,1071600,0.605023735547426,0.644115983757807,0.543667028091397,0.617968188597221,41392247.1609164,0.0,1.0
1996-09-20,22.88,24.13,22.5,23.0,161467,0.592338171558627,0.624699304183115,0.582500387240782,0.595444840290578,6236918.60053349,0.0,1.0
1996-09-23,22.5,23.13,21.88,22.88,107778,0.582500387240782,0.598810398083524,0.566449265459036,0.592338171558627,4163095.94485746,0.0,1.0
1996-09-24,23.87,24.5,22.5,22.62,205600,0.617968188597221,0.634278199439963,0.582500387240782,0.585607055972733,7941625.62176598,0.0,1.0
1996-09-25,22.75,25.5,22.75,24.25,264844,0.58897261376568,0.660167105539553,0.58897261376568,0.627805972915066,10230018.950248,0.0,1.0
1996-09-26,20.87,22.62,20.63,22.62,306800,0.54030147029845,0.585607055972733,0.534088132834548,0.585607055972733,11850635.8986274,0.0,1.0
1996-09-27,21.13,21.62,20.87,21.0,128267,0.547032585884344,0.559718149873143,0.54030147029845,0.543667028091397,4954516.01958685,0.0,1.0
1996-09-30,21.25,21.25,20.87,20.87,35600,0.550139254616295,0.550139254616295,0.54030147029845,0.54030147029845,1375106.38197893,0.0,1.0
1996-10-01,21.0,21.62,20.63,21.06,133778,0.543667028091397,0.559718149873143,0.534088132834548,0.545220362457372,5167387.12270724,0.0,1.0
1996-10-02,21.69,22.12,21.0,21.25,155200,0.561530373300114,0.572662602922938,0.543667028091397,0.550139254616295,5994845.80008794,0.0,1.0
1996-10-03,22.0,22.0,21.5,21.62,221644,0.569555934190987,0.569555934190987,0.556611481141192,0.559718149873143,8561350.53166682,0.0,1.0
1996-10-04,22.12,22.62,22.0,22.0,123600,0.572662602922938,0.585607055972733,0.569555934190987,0.569555934190987,4774245.75316281,0.0,1.0
1996-10-07,21.88,22.38,21.75,22.38,330978,0.566449265459036,0.579393718508832,0.56308370766609,0.579393718508832,12784549.4408602,0.0,1.0
1996-10-08,21.75,22.0,21.75,21.88,53867,0.56308370766609,0.569555934190987,0.56308370766609,0.566449265459036,2080698.18758593,0.0,1.0
1996-10-09,20.25,21.88,20.0,21.75,330844,0.524250348516704,0.566449265459036,0.517778121991807,0.56308370766609,12779373.4786359,0.0,1.0
1996-10-10,19.75,20.13,19.5,20.13,322800,0.511305895466909,0.521143679784753,0.504833668942011,0.521143679784753,12468661.2388427,0.0,1.0
1996-10-11,20.0,20.0,19.75,20.0,161644,0.517778121991807,0.517778121991807,0.511305895466909,0.517778121991807,6243755.50585962,0.0,1.0
1996-10-14,19.63,20.0,19.63,19.75,134400,0.508199226734958,0.517778121991807,0.508199226734958,0.511305895466909,5191412.85780811,0.0,1.0
1996-10-15,20.37,20.37,19.87,19.87,204267,0.527357017248655,0.527357017248655,0.51441256419886,0.51441256419886,7890136.38560929,0.0,1.0
1996-10-16,20.25,20.63,20.25,20.63,8978,0.524250348516704,0.534088132834548,0.524250348516704,0.534088132834548,346789.469028283,0.0,1.0
1996-10-17,21.25,21.25,20.25,20.25,63778,0.550139254616295,0.550139254616295,0.524250348516704,0.524250348516704,2463526.25926552,0.0,1.0
1996-10-18,21.0,21.38,20.63,21.38,50844,0.543667028091397,0.553504812409241,0.534088132834548,0.553504812409241,1963930.02486901,0.0,1.0
1996-10-21,20.37,21.0,20.13,21.0,100578,0.527357017248655,0.543667028091397,0.521143679784753,0.543667028091397,3884984.5417606,0.0,1.0
1996-10-22,20.37,20.5,20.25,20.25,73467,0.527357017248655,0.530722575041602,0.524250348516704,0.524250348516704,2837779.22934962,0.0,1.0
1996-10-23,20.37,20.37,20.25,20.37,10978,0.527357017248655,0.527357017248655,0.524250348516704,0.527357017248655,424042.636555189,0.0,1.0
1996-10-24,19.56,20.37,19.5,20.25,103644,0.506387003307987,0.527357017248655,0.504833668942011,0.524250348516704,4003413.64757934,0.0,1.0
1996-10-25,19.25,19.63,19.12,19.63,188400,0.498361442417114,0.508199226734958,0.494995884624167,0.508199226734958,7277248.38103458,0.0,1.0
1996-10-28,19.12,19.25,19.0,19.25,37467,0.494995884624167,0.498361442417114,0.491889215892216,0.498361442417114,1447222.2138653,0.0,1.0
1996-10-29,17.13,18.75,17.0,18.75,100578,0.443476961485982,0.485416989367319,0.440111403693036,0.485416989367319,3884984.5417606,0.0,1.0
1996-10-30,16.75,17.0,16.0,16.63,117778,0.433639177168138,0.440111403693036,0.414222497593445,0.430532508436187,4549361.78249199,0.0,1.0
1996-10-31,17.5,17.88,16.87,16.87,127244,0.453055856742831,0.462893641060675,0.436745845900089,0.436745845900089,4915001.02439683,0.0,1.0
1996-11-01,17.5,18.75,17.44,17.44,68844,0.453055856742831,0.485416989367319,0.451502522376855,0.451502522376855,2659208.53261117,0.0,1.0
1996-11-04,17.31,17.75,17.25,17.75,12000,0.448136964583909,0.459528083267728,0.446583630217933,0.459528083267728,463519.005161438,0.0,1.0
1996-11-05,17.25,17.62,17.25,17.62,11778,0.446583630217933,0.456162525474782,0.446583630217933,0.456162525474782,454943.903565952,0.0,1.0
1996-11-06,18.12,18.38,17.0,17.13,73467,0.469106978524577,0.47583809411047,0.440111403693036,0.443476961485982,2837779.22934961,0.0,1.0
1996-11-07,17.25,18.25,17.25,18.12,34267,0.446583630217933,0.472472536317524,0.446583630217933,0.469106978524577,1323617.14582225,0.0,1.0
1996-11-08,17.62,18.12,17.0,17.0,36178,0.456162525474782,0.469106978524577,0.440111403693036,0.440111403693036,1397432.54739421,0.0,1.0
1996-11-11,18.62,19.12,17.62,17.62,55244,0.482051431574372,0.494995884624167,0.456162525474782,0.456162525474782,2133886.99342821,0.0,1.0
1996-11-12,19.5,19.63,18.75,18.75,53644,0.504833668942011,0.508199226734958,0.485416989367319,0.485416989367319,2072084.45940668,0.0,1.0
1996-11-13,19.5,20.0,19.12,19.5,69644,0.504833668942011,0.517778121991807,0.494995884624167,0.504833668942011,2690109.79962194,0.0,1.0
1996-11-14,20.87,21.5,19.5,19.63,228667,0.54030147029845,0.556611481141192,0.504833668942011,0.508199226734958,8832625.02943755,0.0,1.0
1996-11-15,21.0,21.0,20.37,21.0,61467,0.543667028091397,0.543667028091397,0.527357017248655,0.543667028091397,2374260.22418818,0.0,1.0
1996-11-18,22.38,23.25,21.88,22.5,279600,0.579393718508832,0.601917066815475,0.566449265459036,0.582500387240782,10799992.8202615,0.0,1.0
1996-11-19,23.13,23.25,21.75,22.75,236178,0.598810398083524,0.601917066815475,0.56308370766609,0.58897261376568,9122749.30008485,0.0,1.0
1996-11-20,23.06,23.13,22.88,22.88,72444,0.596998174656553,0.598810398083524,0.592338171558627,0.592338171558627,2798264.2341596,0.0,1.0
1996-11-21,22.75,23.0,22.5,22.75,60667,0.58897261376568,0.595444840290578,0.582500387240782,0.58897261376568,2343358.95717741,0.0,1.0
1996-11-22,23.13,23.75,22.5,22.5,121244,0.598810398083524,0.61486151986527,0.582500387240782,0.582500387240782,4683241.52181612,0.0,1.0
1996-11-25,23.25,23.87,23.0,23.25,60578,0.601917066815475,0.617968188597221,0.595444840290578,0.601917066815475,2339921.19122247,0.0,1.0
1996-11-26,23.0,23.37,23.0,23.13,10267,0.595444840290578,0.605023735547426,0.595444840290578,0.598810398083524,396579.135499374,0.0,1.0
1996-11-27,23.75,23.75,22.62,23.0,29600,0.61486151986527,0.61486151986527,0.585607055972733,0.595444840290578,1143346.87939821,0.0,1.0
1996-11-29,24.0,24.25,23.75,23.75,42000,0.621333746390168,0.627805972915066,0.61486151986527,0.61486151986527,1622316.51806503,0.0,1.0
1996-12-02,23.87,24.0,23.75,24.0,63600,0.617968188597221,0.621333746390168,0.61486151986527,0.621333746390168,2456650.72735562,0.0,1.0
1996-12-03,23.37,24.0,23.0,24.0,68578,0.605023735547426,0.621333746390168,0.595444840290578,0.621333746390168,2648933.86133009,0.0,1.0
1996-12-04,22.0,23.37,21.88,23.37,80267,0.569555934190987,0.605023735547426,0.566449265459036,0.605023735547426,3100439.9989411,0.0,1.0
1996-12-05,21.13,22.0,21.13,21.88,117644,0.547032585884344,0.569555934190987,0.547032585884344,0.566449265459036,4544185.82026768,0.0,1.0
1996-12-06,20.87,21.13,20.0,20.13,76578,0.54030147029845,0.547032585884344,0.517778121991807,0.521143679784753,2957946.53143772,0.0,1.0
1996-12-09,21.75,21.88,20.87,21.0,73378,0.56308370766609,0.566449265459036,0.54030147029845,0.543667028091397,2834341.46339467,0.0,1.0
1996-12-10,21.5,22.0,21.25,21.75,60978,0.556611481141192,0.569555934190987,0.550139254616295,0.56308370766609,2355371.82472785,0.0,1.0
1996-12-11,20.75,21.13,20.69,21.13,37600,0.537194801566499,0.547032585884344,0.535641467200524,0.547032585884344,1452359.54950584,0.0,1.0
1996-12-12,19.5,21.88,19.37,20.87,180800,0.504833668942011,0.566449265459036,0.501468111149065,0.54030147029845,6983686.34443234,0.0,1.0
1996-12-13,16.87,18.25,16.75,18.25,182444,0.436745845900089,0.472472536317524,0.433639177168138,0.472472536317524,7047188.44813945,0.0,1.0
1996-12-16,16.5,17.37,16.5,17.0,68844,0.42716695064324,0.449690298949884,0.42716695064324,0.440111403693036,2659208.53261117,0.0,1.0
1996-12-17,16.75,16.87,16.37,16.37,42800,0.433639177168138,0.436745845900089,0.423801392850294,0.423801392850294,1653217.7850758,0.0,1.0
1996-12-18,16.25,16.87,16.25,16.75,14000,0.420694724118343,0.436745845900089,0.420694724118343,0.433639177168138,540772.172688344,0.0,1.0
1996-12-19,16.13,16.37,16.13,16.37,7378,0.417588055386392,0.423801392850294,0.417588055386392,0.423801392850294,284986.935006758,0.0,1.0
1996-12-20,16.25,16.87,16.13,16.63,17244,0.420694724118343,0.436745845900089,0.417588055386392,0.430532508436187,666076.810416986,0.0,1.0
1996-12-23,15.75,16.25,15.62,16.25,40178,0.407750271068548,0.420694724118343,0.404384713275601,0.420694724118343,1551938.88244802,0.0,1.0
1996-12-24,14.5,15.75,14.5,15.75,45644,0.37538913844406,0.407750271068548,0.37538913844406,0.407750271068548,1763071.78929906,0.0,1.0
1996-12-26,14.25,14.62,14.12,14.62,15067,0.368916911919162,0.378495807176011,0.365551354126215,0.378495807176011,581986.73756395,0.0,1.0
1996-12-27,12.5,14.38,12.5,14.12,48978,0.323611326244879,0.372282469712109,0.323611326244879,0.365551354126215,1891852.81956641,0.0,1.0
1996-12-30,10.75,12.63,10.38,12.25,202667,0.278305740570596,0.326976884037826,0.268726845313748,0.317139099719982,7828333.85158777,0.0,1.0
1996-12-31,7.88,8.87,7.5,8.63,1415200,0.204004580064772,0.229634597103366,0.194166795746927,0.223421259639465,54664341.3420389,0.0,1.0
1997-01-02,9.25,9.25,8.31,8.37,330000,0.239472381421211,0.239472381421211,0.215136809687596,0.216690144053571,12746772.6419395,0.0,1.0
1997-01-03,9.25,10.12,9.0,9.87,215644,0.239472381421211,0.261995729727854,0.233000154896313,0.255523503202957,8329591.02908608,0.0,1.0
1997-01-06,8.87,9.37,8.37,9.25,105067,0.229634597103366,0.242579050153161,0.216690144053571,0.239472381421211,4058379.27627474,0.0,1.0
1997-01-07,8.75,9.87,8.75,8.87,193600,0.226527928371415,0.255523503202957,0.226527928371415,0.229634597103366,7478106.61660455,0.0,1.0
1997-01-08,8.63,9.13,8.25,9.13,179867,0.223421259639465,0.23636571268926,0.21358347532162,0.23636571268926,6947647.74178102,0.0,1.0
1997-01-09,8.25,8.75,8.25,8.75,104978,0.21358347532162,0.226527928371415,0.21358347532162,0.226527928371415,4054941.51031979,0.0,1.0
1997-01-10,8.5,8.63,8.37,8.5,81378,0.220055701846518,0.223421259639465,0.216690144053571,0.220055701846518,3143354.13350229,0.0,1.0
1997-01-13,8.25,8.5,8.0,8.5,90800,0.21358347532162,0.220055701846518,0.207111248796723,0.220055701846518,3507293.80572155,0.0,1.0
1997-01-14,7.62,8.25,7.25,7.25,236578,0.197273464478878,0.21358347532162,0.18769456922203,0.18769456922203,9138199.93359024,0.0,1.0
1997-01-15,7.75,7.88,7.38,7.88,252444,0.200639022271825,0.204004580064772,0.191060127014977,0.204004580064772,9751049.31158118,0.0,1.0
1997-01-16,7.5,7.88,7.5,7.75,241067,0.194166795746927,0.204004580064772,0.194166795746927,0.200639022271825,9311594.66810439,0.0,1.0
1997-01-17,7.62,7.75,7.38,7.75,107244,0.197273464478878,0.200639022271825,0.191060127014977,0.200639022271825,4142469.34912778,0.0,1.0
1997-01-20,7.75,7.75,7.5,7.75,99644,0.200639022271825,0.200639022271825,0.194166795746927,0.200639022271825,3848907.31252553,0.0,1.0
1997-01-21,7.5,7.75,7.38,7.75,198444,0.194166795746927,0.200639022271825,0.191060127014977,0.200639022271825,7665213.78835472,0.0,1.0
1997-01-22,7.5,7.75,7.5,7.75,183644,0.194166795746927,0.200639022271825,0.194166795746927,0.200639022271825,7093540.34865562,0.0,1.0
1997-01-23,8.37,8.37,7.12,7.62,208000,0.216690144053571,0.216690144053571,0.184329011429083,0.197273464478878,8034329.42279826,0.0,1.0
1997-01-24,8.87,9.37,8.12,8.37,260578,0.229634597103366,0.242579050153161,0.210217917528673,0.216690144053571,10065237.9439131,0.0,1.0
1997-01-27,9.0,9.5,8.81,9.13,237644,0.233000154896313,0.245944607946108,0.228081262737391,0.23636571268926,9179375.87188207,0.0,1.0
1997-01-28,9.0,9.37,8.75,9.0,69600,0.233000154896313,0.242579050153161,0.226527928371415,0.233000154896313,2688410.22993634,0.0,1.0
1997-01-29,9.13,9.13,8.87,9.0,40578,0.23636571268926,0.23636571268926,0.229634597103366,0.233000154896313,1567389.5159534,0.0,1.0
1997-01-30,9.0,9.5,8.87,9.13,84178,0.233000154896313,0.245944607946108,0.229634597103366,0.23636571268926,3251508.56803996,0.0,1.0
1997-01-31,9.25,9.37,8.89,9.0,75644,0.239472381421211,0.242579050153161,0.230152375225358,0.233000154896313,2921869.30220265,0.0,1.0
1997-02-03,9.63,10.25,9.5,9.87,283067,0.249310165739055,0.265361287520801,0.245944607946108,0.255523503202957,10933911.1861694,0.0,1.0
1997-02-04,10.12,10.25,9.5,9.75,179067,0.261995729727854,0.265361287520801,0.245944607946108,0.252416834471006,6916746.47477027,0.0,1.0
1997-02-05,9.87,10.25,9.87,10.25,116444,0.255523503202957,0.265361287520801,0.255523503202957,0.265361287520801,4497833.91975153,0.0,1.0
1997-02-06,10.25,10.5,10.0,10.12,165467,0.265361287520801,0.271833514045698,0.258889060995903,0.261995729727854,6391424.93558731,0.0,1.0
1997-02-07,10.0,10.25,9.75,10.25,100000,0.258889060995903,0.265361287520801,0.252416834471006,0.265361287520801,3862658.37634532,0.0,1.0
1997-02-10,9.87,10.12,9.63,10.12,72978,0.255523503202957,0.261995729727854,0.249310165739055,0.261995729727854,2818890.82988928,0.0,1.0
1997-02-11,9.25,9.63,9.25,9.63,87867,0.239472381421211,0.249310165739055,0.239472381421211,0.249310165739055,3394002.03554333,0.0,1.0
1997-02-12,8.5,9.37,8.5,9.37,94667,0.220055701846518,0.242579050153161,0.220055701846518,0.242579050153161,3656662.80513482,0.0,1.0
1997-02-13,9.37,9.63,8.63,8.75,152667,0.242579050153161,0.249310165739055,0.223421259639465,0.226527928371415,5897004.66341512,0.0,1.0
1997-02-14,9.13,9.37,8.87,9.37,66000,0.23636571268926,0.242579050153161,0.229634597103366,0.242579050153161,2549354.52838791,0.0,1.0
1997-02-18,9.13,9.63,8.75,9.25,126578,0.23636571268926,0.249310165739055,0.226527928371415,0.239472381421211,4889275.71961037,0.0,1.0
1997-02-19,8.87,9.25,8.87,9.13,71244,0.229634597103366,0.239472381421211,0.229634597103366,0.23636571268926,2751912.33364346,0.0,1.0
1997-02-20,8.87,8.87,8.63,8.87,53600,0.229634597103366,0.229634597103366,0.223421259639465,0.229634597103366,2070384.88972109,0.0,1.0
1997-02-21,8.87,8.87,8.75,8.87,48000,0.229634597103366,0.229634597103366,0.226527928371415,0.229634597103366,1854076.02064575,0.0,1.0
1997-02-24,9.0,9.0,8.75,9.0,19600,0.233000154896313,0.233000154896313,0.226527928371415,0.233000154896313,757081.041763682,0.0,1.0
1997-02-25,9.0,9.13,8.87,9.0,47067,0.233000154896313,0.23636571268926,0.229634597103366,0.233000154896313,1818037.41799445,0.0,1.0
1997-02-26,8.87,9.13,8.63,9.13,35867,0.229634597103366,0.23636571268926,0.223421259639465,0.23636571268926,1385419.67984378,0.0,1.0
1997-02-27,8.81,9.0,8.63,8.87,61778,0.228081262737391,0.233000154896313,0.223421259639465,0.229634597103366,2386273.09173861,0.0,1.0
1997-02-28,9.0,9.0,8.63,8.87,18000,0.233000154896313,0.233000154896313,0.223421259639465,0.229634597103366,695278.507742157,0.0,1.0
1997-03-03,9.13,9.25,8.87,9.0,41067,0.23636571268926,0.239472381421211,0.229634597103366,0.233000154896313,1586277.91541373,0.0,1.0
1997-03-04,8.75,9.13,8.75,9.13,13644,0.226527928371415,0.23636571268926,0.226527928371415,0.23636571268926,527021.108868556,0.0,1.0
1997-03-05,9.0,9.13,8.75,9.0,41467,0.233000154896313,0.23636571268926,0.226527928371415,0.233000154896313,1601728.54891911,0.0,1.0
1997-03-06,8.12,9.0,8.12,8.87,118578,0.210217917528673,0.233000154896313,0.210217917528673,0.229634597103366,4580263.04950276,0.0,1.0
1997-03-07,8.25,8.63,8.12,8.37,20400,0.21358347532162,0.223421259639465,0.210217917528673,0.216690144053571,787982.308774446,0.0,1.0
1997-03-10,8.37,8.63,8.25,8.63,18000,0.216690144053571,0.223421259639465,0.21358347532162,0.223421259639465,695278.507742157,0.0,1.0
1997-03-11,8.75,8.75,8.37,8.37,47467,0.226527928371415,0.226527928371415,0.216690144053571,0.216690144053571,1833488.05149984,0.0,1.0
1997-03-12,8.75,8.87,8.5,8.75,70044,0.226527928371415,0.229634597103366,0.220055701846518,0.226527928371415,2705560.43312732,0.0,1.0
1997-03-13,8.63,8.87,8.5,8.87,17600,0.223421259639465,0.229634597103366,0.220055701846518,0.229634597103366,679827.874236775,0.0,1.0
1997-03-14,8.87,8.87,8.63,8.87,35600,0.229634597103366,0.229634597103366,0.223421259639465,0.229634597103366,1375106.38197893,0.0,1.0
1997-03-17,8.5,8.87,8.5,8.87,35778,0.220055701846518,0.229634597103366,0.220055701846518,0.229634597103366,1381981.91388883,0.0,1.0
1997-03-18,8.37,8.87,8.25,8.63,61867,0.216690144053571,0.229634597103366,0.21358347532162,0.223421259639465,2389710.85769356,0.0,1.0
1997-03-19,8.69,8.87,8.37,8.63,52800,0.22497459400544,0.229634597103366,0.216690144053571,0.223421259639465,2039483.62271033,0.0,1.0
1997-03-20,8.98,9.13,8.63,9.0,10578,0.232482376774321,0.23636571268926,0.223421259639465,0.233000154896313,408592.003049808,0.0,1.0
1997-03-21,8.75,9.13,8.63,8.63,145378,0.226527928371415,0.23636571268926,0.223421259639465,0.223421259639465,5615455.49436331,0.0,1.0
1997-03-24,8.75,8.87,8.63,8.75,28400,0.226527928371415,0.229634597103366,0.223421259639465,0.226527928371415,1096994.97888207,0.0,1.0
1997-03-25,9.0,10.0,8.63,8.75,136667,0.233000154896313,0.258889060995903,0.223421259639465,0.226527928371415,5278979.32319986,0.0,1.0
1997-03-26,9.37,9.5,8.87,8.94,26667,0.242579050153161,0.245944607946108,0.229634597103366,0.231446820530338,1030055.10922001,0.0,1.0
1997-03-27,10.88,12.13,9.25,9.37,467644,0.281671298363543,0.314032430988031,0.239472381421211,0.242579050153161,18063490.1374763,0.0,1.0
1997-03-31,11.0,11.62,10.88,11.5,249067,0.284777967095494,0.30082908887724,0.281671298363543,0.297722420145289,9620607.33821198,0.0,1.0
1997-04-01,10.62,11.38,10.62,11.0,97244,0.274940182777649,0.294615751413338,0.274940182777649,0.284777967095494,3756203.51149325,0.0,1.0
1997-04-02,10.88,11.12,10.38,10.75,124578,0.281671298363543,0.287884635827444,0.268726845313748,0.278305740570596,4812022.55208347,0.0,1.0
1997-04-03,10.62,11.0,10.62,10.75,39067,0.274940182777649,0.284777967095494,0.274940182777649,0.278305740570596,1509024.74788683,0.0,1.0
1997-04-04,10.88,11.0,10.5,10.88,74044,0.281671298363543,0.284777967095494,0.271833514045698,0.281671298363543,2860066.76818113,0.0,1.0
1997-04-07,10.5,11.12,10.5,11.0,59200,0.271833514045698,0.287884635827444,0.271833514045698,0.284777967095494,2286693.75879643,0.0,1.0
1997-04-08,10.56,10.75,10.5,10.5,72978,0.273386848411674,0.278305740570596,0.271833514045698,0.271833514045698,2818890.82988929,0.0,1.0
1997-04-09,11.19,11.38,10.5,10.75,202178,0.289696859254416,0.294615751413338,0.271833514045698,0.278305740570596,7809445.45212743,0.0,1.0
1997-04-10,11.12,11.88,10.88,11.5,176844,0.287884635827444,0.307560204463133,0.281671298363543,0.297722420145289,6830879.57906413,0.0,1.0
1997-04-11,10.61,11.0,10.25,10.88,148267,0.274681293716653,0.284777967095494,0.265361287520801,0.281671298363543,5727047.69485592,0.0,1.0
1997-04-14,11.0,11.12,10.38,10.38,153644,0.284777967095494,0.287884635827444,0.268726845313748,0.268726845313748,5934742.83575199,0.0,1.0
1997-04-15,11.25,11.25,10.88,10.88,55600,0.291250193620391,0.291250193620391,0.281671298363543,0.281671298363543,2147638.057248,0.0,1.0
1997-04-16,11.12,11.25,10.75,11.25,19467,0.287884635827444,0.291250193620391,0.278305740570596,0.291250193620391,751943.706123144,0.0,1.0
1997-04-17,11.25,11.5,10.88,10.88,77244,0.291250193620391,0.297722420145289,0.281671298363543,0.281671298363543,2983671.83622418,0.0,1.0
1997-04-18,11.38,11.38,11.0,11.38,36844,0.294615751413338,0.294615751413338,0.284777967095494,0.294615751413338,1423157.85218067,0.0,1.0
1997-04-21,11.5,11.88,11.38,11.38,49244,0.297722420145289,0.307560204463133,0.294615751413338,0.294615751413338,1902127.49084749,0.0,1.0
1997-04-22,11.38,11.75,11.25,11.5,55867,0.294615751413338,0.304194646670186,0.291250193620391,0.297722420145289,2157951.35511284,0.0,1.0
1997-04-23,11.62,11.62,11.25,11.62,36667,0.30082908887724,0.30082908887724,0.291250193620391,0.30082908887724,1416320.94685454,0.0,1.0
1997-04-24,11.62,11.62,11.38,11.62,40267,0.30082908887724,0.30082908887724,0.294615751413338,0.30082908887724,1555376.64840297,0.0,1.0
1997-04-25,11.38,11.62,11.12,11.62,61644,0.294615751413338,0.30082908887724,0.287884635827444,0.30082908887724,2381097.12951431,0.0,1.0
1997-04-28,11.88,12.0,11.25,11.25,77644,0.307560204463133,0.310666873195084,0.291250193620391,0.291250193620391,2999122.46972956,0.0,1.0
1997-04-29,11.88,12.13,11.75,12.0,55600,0.307560204463133,0.314032430988031,0.304194646670186,0.310666873195084,2147638.057248,0.0,1.0
1997-04-30,11.88,12.13,11.62,11.62,40800,0.307560204463133,0.314032430988031,0.30082908887724,0.30082908887724,1575964.61754889,0.0,1.0
1997-05-01,12.5,12.5,11.88,11.88,46000,0.323611326244879,0.323611326244879,0.307560204463133,0.307560204463133,1776822.85311885,0.0,1.0
1997-05-02,12.5,13.0,12.25,12.25,86844,0.323611326244879,0.336555779294674,0.317139099719982,0.317139099719982,3354487.04035333,0.0,1.0
1997-05-05,12.75,13.25,12.37,12.75,54800,0.330083552769777,0.343028005819572,0.320245768451932,0.330083552769777,2116736.79023723,0.0,1.0
1997-05-06,12.5,13.13,12.0,13.13,95867,0.323611326244879,0.339921337087621,0.310666873195084,0.339921337087621,3703014.70565097,0.0,1.0
1997-05-07,12.25,13.0,12.25,12.25,96844,0.317139099719982,0.336555779294674,0.317139099719982,0.317139099719982,3740752.87798786,0.0,1.0
1997-05-08,12.25,12.37,12.13,12.37,15644,0.317139099719982,0.320245768451932,0.314032430988031,0.320245768451932,604274.276395461,0.0,1.0
1997-05-09,11.66,12.37,11.66,12.37,47778,0.301864645121223,0.320245768451932,0.301864645121223,0.320245768451932,1845500.91905027,0.0,1.0
1997-05-12,11.5,11.62,11.38,11.5,40267,0.297722420145289,0.30082908887724,0.294615751413338,0.297722420145289,1555376.64840297,0.0,1.0
1997-05-13,11.88,11.88,11.5,11.5,31778,0.307560204463133,0.307560204463133,0.297722420145289,0.297722420145289,1227475.57883502,0.0,1.0
1997-05-14,12.13,12.25,11.5,11.75,78444,0.314032430988031,0.317139099719982,0.297722420145289,0.304194646670186,3030023.73674032,0.0,1.0
1997-05-15,12.5,12.5,12.13,12.13,28800,0.323611326244879,0.323611326244879,0.314032430988031,0.314032430988031,1112445.61238745,0.0,1.0
1997-05-16,12.37,12.5,11.75,12.5,49644,0.320245768451932,0.323611326244879,0.304194646670186,0.323611326244879,1917578.12435287,0.0,1.0
1997-05-19,11.62,12.5,11.25,12.25,58178,0.30082908887724,0.323611326244879,0.291250193620391,0.317139099719982,2247217.39019018,0.0,1.0
1997-05-20,11.88,12.0,11.5,11.62,57200,0.307560204463133,0.310666873195084,0.297722420145289,0.30082908887724,2209440.59126952,0.0,1.0
1997-05-21,11.56,11.88,11.5,11.88,50444,0.299275754511264,0.307560204463133,0.297722420145289,0.307560204463133,1948479.39136363,0.0,1.0
1997-05-22,11.62,12.13,11.38,11.62,61600,0.30082908887724,0.314032430988031,0.294615751413338,0.30082908887724,2379397.55982871,0.0,1.0
1997-05-23,11.75,11.88,11.5,11.5,14444,0.304194646670186,0.307560204463133,0.297722420145289,0.297722420145289,557922.375879319,0.0,1.0
1997-05-27,12.25,12.25,11.75,11.75,51467,0.317139099719982,0.317139099719982,0.304194646670186,0.304194646670186,1987994.38655364,0.0,1.0
1997-05-28,11.5,12.0,11.0,11.62,34800,0.297722420145289,0.310666873195084,0.284777967095494,0.30082908887724,1344205.11496817,0.0,1.0
1997-05-29,11.25,11.5,11.25,11.38,12044,0.291250193620391,0.297722420145289,0.291250193620391,0.294615751413338,465218.574847031,0.0,1.0
1997-05-30,11.31,11.5,10.62,10.62,32044,0.292803527986367,0.297722420145289,0.274940182777649,0.274940182777649,1237750.25011609,0.0,1.0
1997-06-02,10.06,10.88,9.87,10.88,120578,0.260442395361879,0.281671298363543,0.255523503202957,0.281671298363543,4657516.21702965,0.0,1.0
1997-06-03,11.0,11.38,10.0,10.25,127378,0.284777967095494,0.294615751413338,0.258889060995903,0.265361287520801,4920176.98662113,0.0,1.0
1997-06-04,12.37,12.5,11.0,11.25,162044,0.320245768451932,0.323611326244879,0.284777967095494,0.291250193620391,6259206.13936502,0.0,1.0
1997-06-05,13.75,14.0,12.25,12.5,513867,0.355972458869367,0.362444685394265,0.317139099719982,0.323611326244879,19848926.7187744,0.0,1.0
1997-06-06,13.88,13.88,13.37,13.63,208178,0.359338016662314,0.359338016662314,0.346134674551523,0.352865790137416,8041204.95470815,0.0,1.0
1997-06-09,14.25,14.38,13.5,13.63,159600,0.368916911919162,0.372282469712109,0.349500232344469,0.352865790137416,6164802.76864713,0.0,1.0
1997-06-10,14.5,15.12,13.88,13.88,321867,0.37538913844406,0.391440260225806,0.359338016662314,0.359338016662314,12432622.6361914,0.0,1.0
1997-06-11,14.25,14.62,14.0,14.38,99644,0.368916911919162,0.378495807176011,0.362444685394265,0.372282469712109,3848907.31252553,0.0,1.0
1997-06-12,14.0,14.38,13.75,14.25,43867,0.362444685394265,0.372282469712109,0.355972458869367,0.368916911919162,1694432.3499514,0.0,1.0
1997-06-13,13.75,14.0,13.5,14.0,65244,0.355972458869367,0.362444685394265,0.349500232344469,0.362444685394265,2520152.83106274,0.0,1.0
1997-06-16,13.75,13.75,13.37,13.75,39778,0.355972458869367,0.355972458869367,0.346134674551523,0.355972458869367,1536488.24894264,0.0,1.0
1997-06-17,13.88,14.25,13.5,13.5,48800,0.359338016662314,0.368916911919162,0.349500232344469,0.349500232344469,1884977.28765651,0.0,1.0
1997-06-18,13.88,13.88,13.63,13.75,16444,0.359338016662314,0.359338016662314,0.352865790137416,0.355972458869367,635175.543406224,0.0,1.0
1997-06-19,13.94,14.12,13.63,13.88,88178,0.360891351028289,0.365551354126215,0.352865790137416,0.359338016662314,3406014.90309378,0.0,1.0
1997-06-20,13.75,14.12,13.75,14.0,19378,0.355972458869367,0.365551354126215,0.355972458869367,0.362444685394265,748505.940168196,0.0,1.0
1997-06-23,13.69,14.12,13.63,14.12,50044,0.354419124503392,0.365551354126215,0.352865790137416,0.365551354126215,1933028.75785825,0.0,1.0
1997-06-24,14.62,14.75,13.63,13.63,186000,0.378495807176011,0.381861364968957,0.352865790137416,0.352865790137416,7184544.58000229,0.0,1.0
1997-06-25,14.38,14.75,14.12,14.38,56444,0.372282469712109,0.381861364968957,0.365551354126215,0.372282469712109,2180238.89394435,0.0,1.0
1997-06-26,14.19,14.5,13.88,14.12,109867,0.367363577553187,0.37538913844406,0.359338016662314,0.365551354126215,4243786.87833931,0.0,1.0
1997-06-27,14.75,14.75,14.12,14.25,17778,0.381861364968957,0.381861364968957,0.365551354126215,0.368916911919162,686703.406146672,0.0,1.0
1997-06-30,15.0,15.25,14.25,14.5,79378,0.388333591493855,0.394805818018753,0.368916911919162,0.37538913844406,3066100.96597539,0.0,1.0
1997-07-01,14.88,15.25,14.75,14.88,54178,0.385226922761904,0.394805818018753,0.381861364968957,0.385226922761904,2092711.05513637,0.0,1.0
1997-07-02,15.0,15.12,14.62,14.88,52800,0.388333591493855,0.391440260225806,0.378495807176011,0.385226922761904,2039483.62271033,0.0,1.0
1997-07-03,15.5,15.5,14.88,15.12,33867,0.40127804454365,0.40127804454365,0.385226922761904,0.391440260225806,1308166.51231687,0.0,1.0
1997-07-07,15.5,15.75,15.25,15.38,24444,0.40127804454365,0.407750271068548,0.394805818018753,0.398171375811699,944188.21351385,0.0,1.0
1997-07-08,15.87,16.13,15.5,15.62,51200,0.410856939800499,0.417588055386392,0.40127804454365,0.404384713275601,1977681.0886888,0.0,1.0
1997-07-09,16.13,16.87,16.0,16.25,194667,0.417588055386392,0.436745845900089,0.414222497593445,0.420694724118343,7519321.18148014,0.0,1.0
1997-07-10,15.5,16.13,15.38,15.87,75244,0.40127804454365,0.417588055386392,0.398171375811699,0.410856939800499,2906418.66869727,0.0,1.0
1997-07-11,15.25,15.62,15.25,15.38,54044,0.394805818018753,0.404384713275601,0.394805818018753,0.398171375811699,2087535.09291206,0.0,1.0
1997-07-14,15.75,15.75,15.25,15.5,34178,0.407750271068548,0.407750271068548,0.394805818018753,0.40127804454365,1320179.3798673,0.0,1.0
1997-07-15,16.13,16.5,15.5,15.75,47067,0.417588055386392,0.42716695064324,0.40127804454365,0.407750271068548,1818037.41799445,0.0,1.0
1997-07-16,15.75,16.13,15.62,15.62,9778,0.407750271068548,0.417588055386392,0.404384713275601,0.404384713275601,377690.736039045,0.0,1.0
1997-07-17,15.5,15.87,15.5,15.75,21200,0.40127804454365,0.410856939800499,0.40127804454365,0.407750271068548,818883.575785208,0.0,1.0
1997-07-18,14.75,15.5,13.88,15.38,82844,0.381861364968957,0.40127804454365,0.359338016662314,0.398171375811699,3199980.70529952,0.0,1.0
1997-07-21,15.25,15.5,14.5,14.88,77467,0.394805818018753,0.40127804454365,0.37538913844406,0.385226922761904,2992285.56440342,0.0,1.0
1997-07-22,16.06,16.25,15.12,15.12,87067,0.415775831959421,0.420694724118343,0.391440260225806,0.391440260225806,3363100.76853258,0.0,1.0
1997-07-23,16.25,16.37,15.75,15.87,25778,0.420694724118343,0.423801392850294,0.407750271068548,0.410856939800499,995716.076254296,0.0,1.0
1997-07-24,16.13,16.13,16.0,16.0,9467,0.417588055386392,0.417588055386392,0.414222497593445,0.414222497593445,365677.868488611,0.0,1.0
1997-07-25,16.75,16.87,16.0,16.13,92178,0.433639177168138,0.436745845900089,0.414222497593445,0.417588055386392,3560521.23814759,0.0,1.0
1997-07-28,16.37,17.13,16.37,16.75,43867,0.423801392850294,0.443476961485982,0.423801392850294,0.433639177168138,1694432.3499514,0.0,1.0
1997-07-29,16.63,16.63,16.13,16.37,41644,0.430532508436187,0.430532508436187,0.417588055386392,0.423801392850294,1608565.45424524,0.0,1.0
1997-07-30,16.63,16.63,16.25,16.63,3244,0.430532508436187,0.430532508436187,0.420694724118343,0.430532508436187,125304.637728642,0.0,1.0
1997-07-31,15.62,16.5,15.5,16.25,52267,0.404384713275601,0.42716695064324,0.40127804454365,0.420694724118343,2018895.65356441,0.0,1.0
1997-08-01,15.62,15.87,15.5,15.62,14044,0.404384713275601,0.410856939800499,0.40127804454365,0.404384713275601,542471.742373936,0.0,1.0
1997-08-04,15.5,15.87,15.5,15.5,5778,0.40127804454365,0.410856939800499,0.40127804454365,0.40127804454365,223184.400985233,0.0,1.0
1997-08-05,15.81,15.87,15.5,15.5,13467,0.409303605434523,0.410856939800499,0.40127804454365,0.40127804454365,520184.203542424,0.0,1.0
1997-08-06,17.0,17.25,15.5,15.5,90044,0.440111403693036,0.446583630217933,0.40127804454365,0.40127804454365,3478092.10839638,0.0,1.0
1997-08-07,17.0,17.5,16.63,17.13,84800,0.440111403693036,0.453055856742831,0.430532508436187,0.443476961485982,3275534.30314083,0.0,1.0
1997-08-08,16.25,16.63,15.87,16.25,29244,0.420694724118343,0.430532508436187,0.410856939800499,0.420694724118343,1129595.81557842,0.0,1.0
1997-08-11,16.0,16.25,15.38,15.87,54844,0.414222497593445,0.420694724118343,0.398171375811699,0.410856939800499,2118436.35992283,0.0,1.0
1997-08-12,16.5,17.13,16.37,16.37,36267,0.42716695064324,0.443476961485982,0.423801392850294,0.423801392850294,1400870.31334916,0.0,1.0
1997-08-13,16.37,16.75,16.37,16.5,5200,0.423801392850294,0.433639177168138,0.423801392850294,0.42716695064324,200858.235569956,0.0,1.0
1997-08-14,17.13,17.37,16.63,16.63,68000,0.443476961485982,0.449690298949884,0.430532508436187,0.430532508436187,2626607.69591482,0.0,1.0
1997-08-15,18.38,18.62,17.25,17.37,169644,0.47583809411047,0.482051431574372,0.446583630217933,0.449690298949884,6552768.17596726,0.0,1.0
1997-08-18,18.56,18.75,17.88,18.12,60578,0.480498097208397,0.485416989367319,0.462893641060675,0.469106978524577,2339921.19122246,0.0,1.0
1997-08-19,18.88,19.37,18.38,18.38,72844,0.488782547160265,0.501468111149065,0.47583809411047,0.47583809411047,2813714.86766499,0.0,1.0
1997-08-20,19.25,19.87,18.88,19.0,113067,0.498361442417114,0.51441256419886,0.488782547160265,0.491889215892216,4367391.94638236,0.0,1.0
1997-08-21,19.5,19.87,19.0,19.37,64444,0.504833668942011,0.51441256419886,0.491889215892216,0.501468111149065,2489251.56405198,0.0,1.0
1997-08-22,20.75,20.87,19.37,19.37,114667,0.537194801566499,0.54030147029845,0.501468111149065,0.501468111149065,4429194.48040389,0.0,1.0
1997-08-25,21.25,21.88,20.5,20.5,142800,0.550139254616295,0.566449265459036,0.530722575041602,0.530722575041602,5515876.16142111,0.0,1.0
1997-08-26,21.5,22.25,21.0,21.0,136178,0.556611481141192,0.576028160715885,0.543667028091397,0.543667028091397,5260090.92373953,0.0,1.0
1997-08-27,21.25,21.62,21.25,21.5,10800,0.550139254616295,0.559718149873143,0.550139254616295,0.556611481141192,417167.104645294,0.0,1.0
1997-08-28,21.13,21.5,20.5,21.25,43778,0.547032585884344,0.556611481141192,0.530722575041602,0.550139254616295,1690994.58399645,0.0,1.0
1997-08-29,21.38,21.62,20.63,21.0,36000,0.553504812409241,0.559718149873143,0.534088132834548,0.543667028091397,1390557.01548432,0.0,1.0
1997-09-02,23.63,23.63,21.25,21.62,147378,0.61175485113332,0.61175485113332,0.550139254616295,0.559718149873143,5692708.6618902,0.0,1.0
1997-09-03,24.0,24.37,23.5,23.63,196444,0.621333746390168,0.630912641647016,0.608389293340373,0.61175485113332,7587960.6208278,0.0,1.0
1997-09-04,25.0,26.38,24.63,24.63,422267,0.647222652489758,0.682949342907193,0.63764375723291,0.63764375723291,16310731.6460421,0.0,1.0
1997-09-05,24.37,25.75,24.37,25.25,194978,0.630912641647016,0.666639332064451,0.630912641647016,0.653694879014656,7531334.04903058,0.0,1.0
1997-09-08,24.0,25.75,23.75,24.75,276267,0.621333746390168,0.666639332064451,0.61486151986527,0.640750425964861,10671250.4165779,0.0,1.0
1997-09-09,23.87,24.25,21.25,23.75,358800,0.617968188597221,0.627805972915066,0.550139254616295,0.61486151986527,13859218.254327,0.0,1.0
1997-09-10,23.06,23.5,22.5,23.25,93244,0.596998174656553,0.608389293340373,0.582500387240782,0.601917066815475,3601697.17643943,0.0,1.0
1997-09-11,23.0,23.25,22.38,22.88,63200,0.595444840290578,0.601917066815475,0.579393718508832,0.592338171558627,2441200.09385024,0.0,1.0
1997-09-12,23.13,23.37,22.25,23.37,78667,0.598810398083524,0.605023735547426,0.576028160715885,0.605023735547426,3038637.46491957,0.0,1.0
1997-09-15,22.38,23.37,22.38,23.25,21378,0.579393718508832,0.605023735547426,0.579393718508832,0.601917066815475,825759.107695102,0.0,1.0
1997-09-16,23.0,23.13,22.25,22.25,125867,0.595444840290578,0.598810398083524,0.576028160715885,0.576028160715885,4861812.21855456,0.0,1.0
1997-09-17,23.37,24.44,22.38,23.37,155200,0.605023735547426,0.632724865073988,0.579393718508832,0.605023735547426,5994845.80008794,0.0,1.0
1997-09-18,24.0,24.37,23.0,23.25,305600,0.621333746390168,0.630912641647016,0.595444840290578,0.601917066815475,11804283.9981113,0.0,1.0
1997-09-19,24.69,25.12,23.75,23.75,223778,0.639197091598885,0.650329321221709,0.61486151986527,0.61486151986527,8643779.66141803,0.0,1.0
1997-09-22,26.12,26.31,24.69,25.0,172578,0.6762182273213,0.681137119480222,0.639197091598885,0.647222652489758,6666098.57272922,0.0,1.0
1997-09-23,25.94,26.38,25.62,25.88,119200,0.671558224223373,0.682949342907193,0.663273774271504,0.670004889857398,4604288.78460362,0.0,1.0
1997-09-24,26.87,27.0,25.75,25.88,106578,0.695634906895992,0.699000464688939,0.666639332064451,0.670004889857398,4116744.04434132,0.0,1.0
1997-09-25,26.87,27.37,26.87,27.13,86444,0.695634906895992,0.708579359945787,0.695634906895992,0.702366022481886,3339036.40684795,0.0,1.0
1997-09-26,27.25,27.37,27.0,27.37,101467,0.705472691213837,0.708579359945787,0.699000464688939,0.708579359945787,3919323.5747263,0.0,1.0
1997-09-29,27.0,27.37,27.0,27.13,186178,0.699000464688939,0.708579359945787,0.699000464688939,0.702366022481886,7191420.11191219,0.0,1.0
1997-09-30,27.75,28.0,27.0,27.0,60800,0.718417144263632,0.724889370788529,0.699000464688939,0.699000464688939,2348496.29281795,0.0,1.0
1997-10-01,27.06,27.63,27.0,27.63,289244,0.700553799054914,0.715310475531681,0.699000464688939,0.715310475531681,11172507.5940763,0.0,1.0
1997-10-02,27.0,27.13,27.0,27.0,16800,0.699000464688939,0.702366022481886,0.699000464688939,0.699000464688939,648926.607226013,0.0,1.0
1997-10-03,27.56,27.56,26.62,27.0,86444,0.71349825210471,0.71349825210471,0.689162680371095,0.699000464688939,3339036.40684794,0.0,1.0
1997-10-06,27.25,27.75,26.87,27.75,114800,0.705472691213837,0.718417144263632,0.695634906895992,0.718417144263632,4434331.81604442,0.0,1.0
1997-10-07,26.75,27.13,26.62,27.13,25378,0.692528238164041,0.702366022481886,0.689162680371095,0.702366022481886,980265.442748915,0.0,1.0
1997-10-08,25.5,26.69,25.0,26.62,166578,0.660167105539553,0.690974903798066,0.647222652489758,0.689162680371095,6434339.07014851,0.0,1.0
1997-10-09,24.63,25.5,24.37,25.5,256400,0.63764375723291,0.660167105539553,0.630912641647016,0.660167105539553,9903856.0769494,0.0,1.0
1997-10-10,22.0,24.88,21.75,24.63,149867,0.569555934190987,0.644115983757807,0.56308370766609,0.63764375723291,5788850.22887744,0.0,1.0
1997-10-13,24.13,24.37,22.62,22.75,221200,0.624699304183115,0.630912641647016,0.585607055972733,0.58897261376568,8544200.32847584,0.0,1.0
1997-10-14,24.88,25.38,23.87,23.87,104578,0.644115983757807,0.657060436807603,0.617968188597221,0.617968188597221,4039490.87681441,0.0,1.0
1997-10-15,25.75,26.5,24.5,24.88,69067,0.666639332064451,0.686056011639144,0.634278199439963,0.644115983757807,2667822.26079042,0.0,1.0
1997-10-16,26.38,27.25,25.38,25.38,159778,0.682949342907193,0.705472691213837,0.657060436807603,0.657060436807603,6171678.30055702,0.0,1.0
1997-10-17,27.94,28.0,26.0,26.62,123778,0.723336036422554,0.724889370788529,0.673111558589349,0.689162680371095,4781121.28507271,0.0,1.0
1997-10-20,27.87,28.5,27.37,27.37,86800,0.721523812995583,0.737833823838324,0.708579359945787,0.708579359945787,3352787.47066773,0.0,1.0
1997-10-21,29.0,29.25,27.75,27.75,138844,0.75077827688812,0.757250503413017,0.718417144263632,0.718417144263632,5363069.39605289,0.0,1.0
1997-10-22,28.88,29.25,28.37,28.62,41067,0.747671608156169,0.757250503413017,0.734468266045378,0.740940492570275,1586277.91541373,0.0,1.0
1997-10-23,28.0,28.13,27.0,27.87,56800,0.724889370788529,0.728254928581476,0.699000464688939,0.721523812995583,2193989.95776414,0.0,1.0
1997-10-24,27.81,28.37,27.75,27.75,10000,0.719970478629607,0.734468266045378,0.718417144263632,0.718417144263632,386265.837634532,0.0,1.0
1997-10-27,24.88,27.59,24.88,27.0,94400,0.644115983757807,0.714274919287697,0.644115983757807,0.699000464688939,3646349.50726998,0.0,1.0
1997-10-28,26.12,26.38,22.25,23.0,89867,0.6762182273213,0.682949342907193,0.576028160715885,0.595444840290578,3471255.20307024,0.0,1.0
1997-10-29,27.0,27.75,26.5,27.0,36000,0.699000464688939,0.718417144263632,0.686056011639144,0.699000464688939,1390557.01548431,0.0,1.0
1997-10-30,26.62,27.5,25.69,26.0,39600,0.689162680371095,0.711944917738734,0.665085997698476,0.673111558589349,1529612.71703275,0.0,1.0
1997-10-31,29.0,29.62,28.0,29.38,104267,0.75077827688812,0.766829398669866,0.724889370788529,0.760616061205964,4027478.00926397,0.0,1.0
1997-11-03,31.0,31.25,28.37,29.0,197467,0.8025560890873,0.809028315612198,0.734468266045378,0.75077827688812,7627475.61601781,0.0,1.0
1997-11-04,32.25,32.31,30.0,30.0,211778,0.834917221711788,0.836470556077764,0.77666718298771,0.77666718298771,8180260.65625659,0.0,1.0
1997-11-05,32.0,32.5,31.75,32.13,83244,0.828444995186891,0.841389448236686,0.821972768661993,0.831810552979837,3215431.3388049,0.0,1.0
1997-11-06,32.62,32.94,32.38,32.38,137867,0.844496116968637,0.852780566920506,0.838282779504735,0.838282779504735,5325331.223716,0.0,1.0
1997-11-07,32.0,32.75,30.0,30.0,104267,0.828444995186891,0.847861674761583,0.77666718298771,0.77666718298771,4027478.00926397,0.0,1.0
1997-11-10,33.38,33.38,31.13,31.63,75467,0.864171685604325,0.864171685604325,0.805921646880247,0.818866099930042,2915032.39687652,0.0,1.0
1997-11-11,34.0,34.5,32.38,33.5,97200,0.880222807386071,0.893167260435866,0.838282779504735,0.867278354336276,3754503.94180765,0.0,1.0
1997-11-12,33.62,34.13,32.38,32.5,19467,0.870385023068227,0.883588365179018,0.838282779504735,0.841389448236686,751943.706123143,0.0,1.0
1997-11-13,32.75,34.0,32.38,33.56,60667,0.847861674761583,0.880222807386071,0.838282779504735,0.868831688702252,2343358.95717742,0.0,1.0
1997-11-14,32.06,33.5,31.75,32.5,41467,0.829998329552866,0.867278354336276,0.821972768661993,0.841389448236686,1601728.54891911,0.0,1.0
1997-11-17,32.0,34.25,32.0,32.88,93244,0.828444995186891,0.886695033910969,0.828444995186891,0.85122723255453,3601697.17643943,0.0,1.0
1997-11-18,32.0,32.38,31.0,31.13,54400,0.828444995186891,0.838282779504735,0.8025560890873,0.805921646880247,2101286.15673185,0.0,1.0
1997-11-19,33.75,33.75,31.75,31.75,69244,0.873750580861174,0.873750580861174,0.821972768661993,0.821972768661993,2674659.16611655,0.0,1.0
1997-11-20,35.13,36.25,34.63,35.25,304800,0.909477271278608,0.93847284611015,0.896532818228813,0.912583940010559,11773382.7311005,0.0,1.0
1997-11-21,34.63,35.75,34.0,35.75,90444,0.896532818228813,0.925528393060354,0.880222807386071,0.925528393060354,3493542.74190176,0.0,1.0
1997-11-24,33.12,34.13,32.13,33.12,169867,0.857440570018432,0.883588365179018,0.831810552979837,0.857440570018432,6561381.9041465,0.0,1.0
1997-11-25,34.37,34.75,33.0,33.75,22444,0.88980170264292,0.899639486960764,0.854333901286481,0.873750580861174,866935.045986943,0.0,1.0
1997-11-26,33.5,35.0,33.5,34.0,50667,0.867278354336276,0.906111713485662,0.867278354336276,0.880222807386071,1957093.11954288,0.0,1.0
1997-11-28,33.62,34.0,33.5,34.0,3067,0.870385023068227,0.880222807386071,0.867278354336276,0.880222807386071,118467.732402511,0.0,1.0
1997-12-01,34.5,35.25,33.0,34.0,83644,0.893167260435866,0.912583940010559,0.854333901286481,0.880222807386071,3230881.97231028,0.0,1.0
1997-12-02,35.25,35.63,34.94,35.25,113644,0.912583940010559,0.922421724328404,0.904558379119686,0.912583940010559,4389679.48521387,0.0,1.0
1997-12-03,34.75,35.31,34.06,35.31,59778,0.899639486960764,0.914137274376535,0.881776141752047,0.914137274376535,2309019.9242117,0.0,1.0
1997-12-04,35.25,35.5,34.5,35.13,92178,0.912583940010559,0.919056166535457,0.893167260435866,0.909477271278608,3560521.23814759,0.0,1.0
1997-12-05,35.13,35.37,33.62,35.37,119867,0.909477271278608,0.91569060874251,0.870385023068227,0.91569060874251,4630052.71597385,0.0,1.0
1997-12-08,36.0,36.0,35.0,35.13,146267,0.932000619585252,0.932000619585252,0.906111713485662,0.909477271278608,5649794.52732901,0.0,1.0
1997-12-09,36.81,36.88,35.25,36.0,181200,0.95297063352592,0.954782856952892,0.912583940010559,0.932000619585252,6999136.97793772,0.0,1.0
1997-12-10,38.75,39.0,36.0,36.75,224000,1.00319511135913,1.00966733788402,0.932000619585252,0.951417299159945,8652354.76301347,0.0,1.0
1997-12-11,37.12,38.63,37.0,38.63,68400,0.960996194416793,1.00008844262717,0.957889525684842,1.00008844262717,2642058.3294202,0.0,1.0
1997-12-12,35.87,38.75,35.87,38.25,80044,0.928635061792305,1.00319511135913,0.928635061792305,0.99025065830933,3091826.27076185,0.0,1.0
1997-12-15,35.75,36.62,35.25,36.62,33467,0.925528393060354,0.948051741366998,0.912583940010559,0.948051741366998,1292715.87881149,0.0,1.0
1997-12-16,37.12,38.0,36.25,36.25,99244,0.960996194416793,0.983778431784433,0.93847284611015,0.93847284611015,3833456.67902015,0.0,1.0
1997-12-17,37.87,38.63,37.25,38.0,84400,0.980412873991486,1.00008844262717,0.96436175220974,0.983778431784433,3260083.66963545,0.0,1.0
1997-12-18,37.56,37.87,37.12,37.81,42044,0.972387313100613,0.980412873991486,0.960996194416793,0.978859539625511,1624016.08775063,0.0,1.0
1997-12-19,36.0,37.5,34.75,37.5,185778,0.932000619585252,0.970833978734637,0.899639486960764,0.970833978734637,7175969.4784068,0.0,1.0
1997-12-22,35.0,36.0,34.0,36.0,65244,0.906111713485662,0.932000619585252,0.880222807386071,0.932000619585252,2520152.83106274,0.0,1.0
1997-12-23,31.87,35.25,31.87,35.0,108178,0.825079437393944,0.912583940010559,0.825079437393944,0.906111713485662,4178546.57836284,0.0,1.0
1997-12-24,29.5,32.5,28.5,31.87,165467,0.763722729937915,0.841389448236686,0.737833823838324,0.825079437393944,6391424.93558731,0.0,1.0
1997-12-26,33.31,33.75,27.5,28.44,281867,0.862359462177354,0.873750580861174,0.711944917738734,0.736280489472349,10887559.2856533,0.0,1.0
1997-12-29,35.13,35.63,32.62,34.0,121067,0.909477271278608,0.922421724328404,0.844496116968637,0.880222807386071,4676404.61648999,0.0,1.0
1997-12-30,34.75,35.13,33.75,35.13,16400,0.899639486960764,0.909477271278608,0.873750580861174,0.909477271278608,633475.973720632,0.0,1.0
1997-12-31,34.87,36.75,34.0,34.75,173378,0.902746155692715,0.951417299159945,0.880222807386071,0.899639486960764,6696999.83973998,0.0,1.0
1998-01-02,35.25,36.0,34.63,35.25,128044,0.912583940010559,0.932000619585252,0.896532818228813,0.912583940010559,4945902.2914076,0.0,1.0
1998-01-05,35.37,36.0,34.81,35.25,405244,0.91569060874251,0.932000619585252,0.90119282132674,0.912583940010559,15653191.3106368,0.0,1.0
1998-01-06,25.63,26.44,23.25,24.0,147200,0.99529899499875,1.02675401590975,0.902875600223213,0.932000619585252,3790555.41998687,0.0,1.5
1998-01-07,25.75,26.75,24.62,26.75,381000,0.999958998096677,1.03879235724606,0.956077302257871,1.03879235724606,9811152.27591711,0.0,1.0
1998-01-08,26.25,27.25,25.0,25.75,320800,1.01937567767137,1.05820903682075,0.970833978734637,0.999958998096677,8260938.71421051,0.0,1.0
1998-01-09,25.19,26.25,24.75,26.0,109267,0.978212316973021,1.01937567767137,0.961125638947291,1.00966733788402,2813740.61872083,0.0,1.0
1998-01-12,24.62,25.5,24.13,24.5,239000,0.956077302257871,0.99025065830933,0.937048956274672,0.951417299159945,6154502.34631021,0.0,1.0
1998-01-13,26.13,27.25,24.62,24.87,158467,1.01471567457344,1.05820903682075,0.956077302257871,0.965785642045217,4080692.5661621,0.0,1.0
1998-01-14,26.62,27.75,25.88,26.69,160800,1.03374402055664,1.07762571639545,1.0050073347861,1.0364623556971,4140769.77944219,0.0,1.0
1998-01-15,26.25,26.87,25.63,26.87,172800,1.01937567767137,1.04345236034399,0.99529899499875,1.04345236034399,4449782.4495498,0.0,1.0
1998-01-16,25.94,26.25,25.38,26.25,86667,1.00733733633506,1.01937567767137,0.985590655211404,1.01937567767137,2231766.7566848,0.0,1.0
1998-01-20,25.63,25.94,25.5,25.63,108267,0.99529899499875,1.00733733633506,0.99025065830933,0.99529899499875,2787989.56287852,0.0,1.0
1998-01-21,25.0,25.69,23.75,25.63,181600,0.970833978734637,0.997628996547714,0.922292279797906,0.99529899499875,4676391.74096207,0.0,1.0
1998-01-22,25.5,25.63,24.5,25.5,160667,0.99025065830933,0.99529899499875,0.951417299159945,0.99025065830933,4137344.88901516,0.0,1.0
1998-01-23,24.25,25.5,24.0,25.12,234867,0.941708959372598,0.99025065830933,0.932000619585252,0.975493981832564,6048073.23251397,0.0,1.0
1998-01-26,23.25,25.0,23.25,24.0,120067,0.902875600223213,0.970833978734637,0.902875600223213,0.932000619585252,3091852.02181769,0.0,1.0
1998-01-27,21.94,23.12,21.5,23.0,162400,0.852003899737518,0.897827263533793,0.834917221711788,0.893167260435866,4181971.46878986,0.0,1.0
1998-01-28,24.25,24.75,22.0,22.0,347400,0.941708959372598,0.961125638947291,0.854333901286481,0.854333901286481,8945916.79961576,0.0,1.0
1998-01-29,23.25,24.62,23.12,24.62,45600,0.902875600223213,0.956077302257871,0.897827263533793,0.956077302257871,1174248.14640898,0.0,1.0
1998-01-30,24.0,25.0,23.56,24.5,135000,0.932000619585252,0.970833978734637,0.914913941559522,0.951417299159945,3476392.53871079,0.0,1.0
1998-02-02,24.38,25.5,24.13,24.13,131000,0.946757296062018,0.99025065830933,0.937048956274672,0.937048956274672,3373388.31534158,0.0,1.0
1998-02-03,24.25,25.0,24.0,24.25,93467,0.941708959372598,0.970833978734637,0.932000619585252,0.941708959372598,2406873.93641245,0.0,1.0
1998-02-04,24.25,24.5,24.0,24.5,61867,0.941708959372598,0.951417299159945,0.932000619585252,0.951417299159945,1593140.57179571,0.0,1.0
1998-02-05,25.12,25.25,23.75,24.13,208667,0.975493981832564,0.980542318521984,0.922292279797906,0.937048956274672,5373395.56944566,0.0,1.0
1998-02-06,25.38,26.37,25.25,25.38,103667,0.985590655211404,1.0240356807693,0.980542318521984,0.985590655211404,2669534.70600393,0.0,1.0
1998-02-09,24.38,25.75,24.38,25.75,53400,0.946757296062018,0.999958998096677,0.946757296062018,0.999958998096677,1375106.38197893,0.0,1.0
1998-02-10,25.38,25.38,24.38,24.75,39200,0.985590655211404,0.985590655211404,0.946757296062018,0.961125638947291,1009441.38901824,0.0,1.0
1998-02-11,25.16,25.38,25.0,25.38,13200,0.977047316198539,0.985590655211404,0.970833978734637,0.985590655211404,339913.937118388,0.0,1.0
1998-02-12,23.62,25.0,23.0,25.0,146800,0.917243943108485,0.970833978734637,0.893167260435866,0.970833978734637,3780254.99764995,0.0,1.0
1998-02-13,23.25,23.62,23.0,23.0,74467,0.902875600223213,0.917243943108485,0.893167260435866,0.893167260435866,1917603.87540871,0.0,1.0
1998-02-17,23.75,24.69,23.0,23.25,117800,0.922292279797906,0.958795637398328,0.893167260435866,0.902875600223213,3033474.37822319,0.0,1.0
1998-02-18,26.25,26.62,23.62,23.62,244400,1.01937567767137,1.03374402055664,0.917243943108485,0.917243943108485,6293558.04785863,0.0,1.0
1998-02-19,25.75,27.0,24.5,26.37,159600,0.999958998096677,1.04850069703341,0.951417299159945,1.0240356807693,4109868.51243142,0.0,1.0
1998-02-20,26.75,27.38,25.94,26.0,177000,1.03879235724606,1.06325737351017,1.00733733633506,1.00966733788402,4557936.88408748,0.0,1.0
1998-02-23,27.75,28.25,26.75,26.75,248067,1.07762571639545,1.09704239597014,1.03879235724606,1.03879235724606,6387987.16963235,0.0,1.0
1998-02-24,27.87,28.0,27.25,28.0,38200,1.08228571949337,1.08733405618279,1.05820903682075,1.08733405618279,983690.333175945,0.0,1.0
1998-02-25,28.75,29.25,27.25,28.0,191000,1.11645907554483,1.13587575511953,1.05820903682075,1.08733405618279,4918451.66587972,0.0,1.0
1998-02-26,29.13,29.94,28.37,28.62,234467,1.1312157520216,1.1626707729326,1.10170239906807,1.11141073885541,6037772.81017705,0.0,1.0
1998-02-27,29.62,29.87,28.37,29.13,131467,1.1502440980048,1.15995243779214,1.10170239906807,1.1312157520216,3385414.05841993,0.0,1.0
1998-03-02,29.31,29.75,28.75,29.0,234600,1.13820575666849,1.15529243469422,1.11645907554483,1.12616741533218,6041197.70060407,0.0,1.0
1998-03-03,29.69,30.25,28.88,29.38,234267,1.15296243314526,1.17470911426891,1.12150741223425,1.14092409180895,6032622.59900857,0.0,1.0
1998-03-04,31.25,31.5,29.87,30.0,237600,1.2135424734183,1.22325081320564,1.15995243779214,1.16500077448156,6118450.86813097,0.0,1.0
1998-03-05,32.13,34.5,30.0,30.5,373000,1.24771582946976,1.3397508906538,1.16500077448156,1.18441745405626,9605143.82917866,0.0,1.0
1998-03-06,36.06,36.87,32.75,32.75,368000,1.40033093092684,1.43178595183784,1.27179251214237,1.27179251214237,9476388.54996719,0.0,1.0
1998-03-09,37.25,38.0,35.25,36.5,226467,1.44654262831461,1.47566764767665,1.36887591001584,1.41741760895257,5831764.36343864,0.0,1.0
1998-03-10,36.69,37.75,36.13,37.5,214467,1.42479594719095,1.4659593078893,1.4030492660673,1.45625096810196,5522751.69333102,0.0,1.0
1998-03-11,37.88,38.5,37.0,37.0,379067,1.47100764457872,1.49508432725134,1.43683428852726,1.43683428852726,9761375.48497396,0.0,1.0
1998-03-12,38.5,39.5,37.5,38.25,141600,1.49508432725134,1.53391768640073,1.45625096810196,1.485375987464,3646349.50726998,0.0,1.0
1998-03-13,37.0,38.88,35.25,38.88,110400,1.43683428852726,1.50984100372811,1.36887591001584,1.50984100372811,2842916.56499016,0.0,1.0
1998-03-16,36.62,37.88,36.5,37.5,105267,1.4220776120505,1.47100764457872,1.41741760895257,1.45625096810196,2710736.39535161,0.0,1.0
1998-03-17,35.31,36.87,34.94,36.5,102400,1.3712059115648,1.43178595183784,1.35683756867953,1.41741760895257,2636908.11825174,0.0,1.0
1998-03-18,35.75,36.13,33.5,34.25,170867,1.38829258959053,1.4030492660673,1.30091753150441,1.33004255086645,4400005.65860664,0.0,1.0
1998-03-19,38.25,38.5,35.0,35.0,693467,1.485375987464,1.49508432725134,1.35916757022849,1.35916757022849,17857507.4417937,0.0,1.0
1998-03-20,37.94,38.88,37.88,38.62,259200,1.47333764612769,1.50984100372811,1.47100764457872,1.49974433034927,6674673.67432469,0.0,1.0
1998-03-23,38.0,38.5,37.69,38.37,64400,1.47566764767665,1.49508432725134,1.46362930634034,1.49003599056192,1658367.99624426,0.0,1.0
1998-03-24,39.63,39.75,38.0,38.25,283267,1.53896602309015,1.54362602618807,1.47566764767665,1.485375987464,7294424.33528138,0.0,1.0
1998-03-25,41.13,42.44,39.38,40.25,564600,1.59721606181423,1.64808776229992,1.5292576833028,1.56304270576277,14539046.1285637,0.0,1.0
1998-03-26,41.37,41.5,40.5,41.5,57867,1.60653606801008,1.6115844046995,1.57275104555011,1.6115844046995,1490136.34842649,0.0,1.0
1998-03-27,40.94,41.62,40.88,41.62,416000,1.58983772357584,1.61624440779742,1.58750772202688,1.61624440779742,10712439.2303977,0.0,1.0
1998-03-30,44.87,44.87,41.13,41.5,237467,1.74245282503293,1.74245282503293,1.59721606181423,1.6115844046995,6115025.97770395,0.0,1.0
1998-03-31,44.0,45.0,43.12,44.87,155267,1.70866780257296,1.74750116172235,1.6744944465215,1.74245282503293,3998289.18746673,0.0,1.0
1998-04-01,44.5,44.87,44.0,44.63,59267,1.72808448214765,1.74245282503293,1.70866780257296,1.73313281883707,1526187.82660572,0.0,1.0
1998-04-02,45.88,47.12,44.25,44.87,206467,1.78167451777381,1.82982788311904,1.71837614236031,1.74245282503293,5316743.24659258,0.0,1.0
1998-04-03,47.12,47.63,45.88,47.0,219200,1.82982788311904,1.84963289628523,1.78167451777381,1.82516788002112,5644631.44063264,0.0,1.0
1998-04-06,48.81,49.06,47.38,47.63,579600,1.89545626008151,1.90516459986885,1.83992455649788,1.84963289628523,14925311.9661983,0.0,1.0
1998-04-07,48.81,49.25,48.12,49.13,456667,1.89545626008151,1.91254293810724,1.86866124226843,1.90788293500931,11759657.4183366,0.0,1.0
1998-04-08,49.91,50.5,48.12,48.12,450267,1.93817295514583,1.96108463704397,1.86866124226843,1.86866124226843,11594850.6609458,0.0,1.0
1998-04-09,51.25,53.0,49.81,51.25,354467,1.99020965640601,2.05816803491743,1.93428961923089,1.99020965640601,9127899.51125329,0.0,1.0
1998-04-13,52.38,52.5,51.0,51.62,471200,2.03409135224481,2.03875135534274,1.98050131661866,2.00457799929128,12133897.5128928,0.0,1.0
1998-04-14,56.0,56.13,51.87,52.75,535867,2.17466811236559,2.17971644905501,2.01428633907863,2.04845969513008,13799141.0410469,0.0,1.0
1998-04-15,57.38,58.0,56.44,57.12,363267,2.22825814799174,2.25233483066436,2.19175479039132,2.2181614746129,9354508.80266557,0.0,1.0
1998-04-16,58.69,59.25,57.12,58.0,340600,2.27912984847743,2.30087652960109,2.2181614746129,2.25233483066436,8770809.61988812,0.0,1.0
1998-04-17,62.37,62.5,59.38,60.0,388667,2.42203661014717,2.42708494683659,2.30592486629051,2.33000154896313,10008585.6210601,0.0,1.0
1998-04-20,60.0,63.87,58.75,63.62,514667,2.33000154896313,2.48028664887125,2.2814598500264,2.47057830908391,13253218.6571901,0.0,1.0
1998-04-21,55.88,60.5,55.88,60.0,381467,2.17000810926766,2.34941822853782,2.17000810926766,2.33000154896313,9823178.01899547,0.0,1.0
1998-04-22,56.34,56.38,50.62,55.0,820667,2.18787145447638,2.18942478884235,1.96574464014189,2.1358347532162,21133041.7449345,0.0,1.0
1998-04-23,56.69,59.5,56.69,57.0,289600,2.20146313017866,2.31058486938844,2.20146313017866,2.21350147151497,7457505.77193071,0.0,1.0
1998-04-24,57.0,59.0,56.62,56.62,189200,2.21350147151497,2.29116818981374,2.19874479503821,2.19874479503821,4872099.76536357,0.0,1.0
1998-04-27,57.12,57.75,53.25,55.5,218267,2.2181614746129,2.24262649087701,2.06787637470478,2.15525143279089,5620605.70553176,0.0,1.0
1998-04-28,56.25,57.38,55.12,57.38,75867,2.18437645215293,2.22825814799174,2.14049475631413,2.22825814799174,1953655.35358794,0.0,1.0
1998-04-29,58.75,59.0,56.75,56.87,141400,2.2814598500264,2.29116818981374,2.20379313172763,2.20845313482555,3641199.29610152,0.0,1.0
1998-04-30,58.5,59.88,58.37,59.88,108000,2.27175151023905,2.3253415458652,2.26670317354963,2.3253415458652,2781114.03096863,0.0,1.0
1998-05-01,60.12,62.5,59.38,62.0,233467,2.33466155206106,2.42708494683659,2.30592486629051,2.4076682672619,6012021.75433474,0.0,1.0
1998-05-04,62.0,62.5,59.75,60.12,179667,2.4076682672619,2.42708494683659,2.32029320917578,2.33466155206106,4626614.9500189,0.0,1.0
1998-05-05,64.75,65.37,60.0,62.12,173800,2.51446000492271,2.53853668759533,2.33000154896313,2.41232827035983,4475533.50539211,0.0,1.0
1998-05-06,62.0,65.88,61.81,65.0,295467,2.4076682672619,2.55834170076152,2.40028992902352,2.52416834471006,7608587.21655748,0.0,1.0
1998-05-07,60.0,65.25,59.75,64.5,363667,2.33000154896313,2.5338766844974,2.32029320917578,2.50475166513536,9364809.22500249,0.0,1.0
1998-05-08,57.84,61.0,57.25,61.0,372600,2.24612149320046,2.36883490811252,2.22320981130232,2.36883490811252,9594843.40684176,0.0,1.0
1998-05-11,36.09,39.0,36.0,38.5,196800,2.10224389755198,2.27175151023905,2.09700139406682,2.24262649087701,3378538.52651004,0.0,1.5
1998-05-12,37.25,38.75,34.62,35.87,501200,2.16981394247191,2.25718900055803,2.01661634062759,2.08942888903269,8604286.12544123,0.0,1.0
1998-05-13,38.5,39.38,37.63,38.5,149600,2.24262649087701,2.2938865249542,2.19194895718706,2.24262649087701,2568238.6360056,0.0,1.0
1998-05-14,39.5,39.94,37.0,38.38,203600,2.30087652960109,2.32650654663968,2.15525143279089,2.23563648623012,3495276.64632848,0.0,1.0
1998-05-15,40.56,41.62,39.88,40.0,204900,2.36262157064861,2.42436661169614,2.32301154431624,2.33000154896313,3517594.22805848,0.0,1.0
1998-05-18,38.5,40.63,37.75,40.63,220400,2.24262649087701,2.3666990733593,2.19893896183395,2.3666990733593,3783688.47176226,0.0,1.0
1998-05-19,38.91,39.63,38.0,38.25,174700,2.26650900675388,2.30844903463522,2.21350147151497,2.22806398119599,2999139.63710013,0.0,1.0
1998-05-20,37.91,39.25,37.0,39.19,161400,2.20825896802981,2.28631401992007,2.15525143279089,2.28281901759663,2770813.6086317,0.0,1.0
1998-05-21,37.5,39.25,37.06,38.0,227700,2.18437645215293,2.28631401992007,2.15874643511434,2.21350147151497,3909010.27686147,0.0,1.0
1998-05-22,38.31,39.75,36.0,37.0,191700,2.23155898351944,2.31543903928211,2.09700139406682,2.15525143279089,3290984.93664621,0.0,1.0
1998-05-26,39.81,39.81,38.25,38.75,238400,2.31893404160556,2.31893404160556,2.22806398119599,2.25718900055803,4092701.14186988,0.0,1.0
1998-05-27,38.69,39.38,37.75,37.75,580100,2.25369399823459,2.2938865249542,2.19893896183395,2.19893896183395,9958791.6627463,0.0,1.0
1998-05-28,39.75,40.06,39.0,39.75,384400,2.31543903928211,2.33349655128657,2.27175151023905,2.31543903928211,6599137.24385396,0.0,1.0
1998-05-29,38.56,41.25,38.0,40.5,783000,2.24612149320046,2.40281409736823,2.21350147151497,2.35912656832517,13442051.1496817,0.0,1.0
1998-06-01,35.5,38.87,34.25,38.25,980200,2.06787637470478,2.26417900520492,1.99506382629968,2.22806398119599,16827456.6244163,0.0,1.0
1998-06-02,33.13,36.38,31.75,35.38,1303500,1.92982378292871,2.11913640878197,1.84943872948948,2.06088637005789,22377667.5269606,0.0,1.0
1998-06-03,34.37,34.88,33.75,34.0,1523500,2.00205383094657,2.03176135069585,1.96593880693764,1.98050131661866,26154489.0504982,0.0,1.0
1998-06-04,33.13,34.75,32.0,34.37,460300,1.92982378292871,2.02418884566172,1.8640012391705,2.00205383094657,7902140.66947445,0.0,1.0
1998-06-05,34.37,34.75,32.0,33.25,264600,2.00205383094657,2.02418884566172,1.8640012391705,1.9368137875756,4542486.25058209,0.0,1.0
1998-06-08,35.0,35.62,33.88,34.19,167500,2.03875135534274,2.07486637935167,1.97351131197177,1.99156882397624,2875534.56905707,0.0,1.0
1998-06-09,33.88,35.38,33.06,35.25,180500,1.97351131197177,2.06088637005789,1.92574628021803,2.05331386502376,3098710.38635702,0.0,1.0
1998-06-10,34.62,36.0,33.0,33.13,356300,2.01661634062759,2.09700139406682,1.92225127789458,1.92982378292871,6116734.13107483,0.0,1.0
1998-06-11,35.0,35.87,34.37,35.0,122500,2.03875135534274,2.08942888903269,2.00205383094657,2.03875135534274,2103002.89378801,0.0,1.0
1998-06-12,35.38,35.38,34.37,35.25,153200,2.06088637005789,2.06088637005789,2.00205383094657,2.05331386502376,2630041.17002712,0.0,1.0
1998-06-15,36.5,37.12,34.25,35.0,443400,2.12612641342886,2.16224143743778,1.99506382629968,2.03875135534274,7612012.10698449,0.0,1.0
1998-06-16,37.31,38.38,37.12,37.12,391400,2.17330894479536,2.23563648623012,2.16224143743778,2.16224143743778,6719308.8377847,0.0,1.0
1998-06-17,36.87,38.75,36.75,38.5,173800,2.14767892775676,2.25718900055803,2.14068892310988,2.24262649087701,2983689.00359475,0.0,1.0
1998-06-18,35.5,37.38,35.0,36.94,269300,2.06787637470478,2.17738644750604,2.03875135534274,2.15175643046745,4623172.8922213,0.0,1.0
1998-06-19,34.37,36.0,34.31,35.5,234500,2.00205383094657,2.09700139406682,1.99855882862312,2.06787637470478,4025748.3966799,0.0,1.0
1998-06-22,33.81,34.5,33.0,34.37,297400,1.96943380926109,2.0096263359807,1.92225127789458,2.00205383094657,5105576.00500042,0.0,1.0
1998-06-23,35.5,35.87,33.5,34.0,366900,2.06787637470478,2.08942888903269,1.95137629725662,1.98050131661866,6298708.25902709,0.0,1.0
1998-06-24,36.31,37.25,35.62,36.0,286900,2.11505890607128,2.16981394247191,2.07486637935167,2.09700139406682,4925318.61410432,0.0,1.0
1998-06-25,35.5,37.12,35.0,36.62,155200,2.06787637470478,2.16224143743778,2.03875135534274,2.13311641807574,2664375.91115019,0.0,1.0
1998-06-26,34.5,36.06,34.13,36.06,162700,2.0096263359807,2.10049639639026,1.98807382165279,2.10049639639026,2793131.1903617,0.0,1.0
1998-06-29,36.38,36.5,34.56,34.56,136800,2.11913640878197,2.12612641342886,2.01312133830414,2.01312133830414,2348496.29281795,0.0,1.0
1998-06-30,38.56,39.5,35.5,36.38,784300,2.24612149320046,2.30087652960109,2.06787637470478,2.11913640878197,13464368.7314117,0.0,1.0
1998-07-01,38.25,39.5,37.38,39.5,263000,2.22806398119599,2.30087652960109,2.17738644750604,2.30087652960109,4515018.45768364,0.0,1.0
1998-07-02,37.63,38.5,37.12,38.25,120600,2.19194895718706,2.24262649087701,2.16224143743778,2.22806398119599,2070384.8897211,0.0,1.0
1998-07-06,41.62,42.37,38.5,38.63,434500,2.42436661169614,2.46805414073919,2.24262649087701,2.25019899591114,7459222.50898684,0.0,1.0
1998-07-07,41.94,42.75,41.12,42.13,283800,2.44300662408784,2.49018915545434,2.3952415923341,2.45407413144542,4872099.76536356,0.0,1.0
1998-07-08,43.13,43.13,41.37,42.13,221500,2.51232417016949,2.51232417016949,2.40980410201512,2.45407413144542,3802572.57937995,0.0,1.0
1998-07-09,46.87,47.38,43.5,44.25,906500,2.73017931499755,2.75988683474683,2.5338766844974,2.57756421354046,15562221.4140312,0.0,1.0
1998-07-10,47.75,49.0,47.5,48.25,602300,2.78143934907474,2.85425189747983,2.76687683939372,2.81056436843678,10339907.2892124,0.0,1.0
1998-07-13,47.38,47.63,45.87,47.12,186500,2.75988683474683,2.77444934442785,2.67192927627347,2.74474182467857,3201714.60972623,0.0,1.0
1998-07-14,48.06,48.75,46.87,46.87,166000,2.7994968610792,2.83968938779881,2.73017931499755,2.73017931499755,2849783.51321477,0.0,1.0
1998-07-15,47.63,50.37,47.5,49.25,307800,2.77444934442785,2.93405445053182,2.76687683939372,2.86881440716085,5284116.65884039,0.0,1.0
1998-07-16,47.0,48.5,46.38,48.25,294500,2.73775182003168,2.82512687811779,2.70163679602275,2.81056436843678,5055790.63037198,0.0,1.0
1998-07-17,48.25,48.63,46.5,46.75,114600,2.81056436843678,2.83269938315193,2.70862680066964,2.72318931035066,1967380.66635188,0.0,1.0
1998-07-20,50.5,50.5,47.25,48.25,296000,2.94162695556595,2.94162695556595,2.7523143297127,2.81056436843678,5081541.68621429,0.0,1.0
1998-07-21,49.37,51.62,49.25,50.5,568000,2.87580441180774,3.00686699893692,2.86881440716085,2.94162695556595,9751066.47895175,0.0,1.0
1998-07-22,53.5,53.5,50.12,52.37,726600,3.11637707173819,3.11637707173819,2.9194919408508,3.05055452797998,12473811.4500111,0.0,1.0
1998-07-23,51.88,54.75,51.75,54.13,630200,3.02201200900518,3.18918962014328,3.01443950397105,3.15307459613436,10818876.9278792,0.0,1.0
1998-07-24,50.62,53.25,49.31,52.88,419600,2.94861696021284,3.10181456205717,2.8723094094843,3.08026204772926,7203428.68761998,0.0,1.0
1998-07-27,49.88,50.44,47.94,49.63,192100,2.90551193155702,2.93813195324251,2.79250685643231,2.890949421876,3297851.88487083,0.0,1.0
1998-07-28,49.69,51.25,48.81,49.63,316600,2.89444442419945,2.98531448460901,2.84318439012226,2.890949421876,5435189.5197819,0.0,1.0
1998-07-29,47.5,50.12,47.25,50.0,183500,2.76687683939372,2.9194919408508,2.7523143297127,2.91250193620391,3150212.49804162,0.0,1.0
1998-07-30,49.63,50.37,46.12,48.0,290000,2.890949421876,2.93405445053182,2.68649178595449,2.79600185875576,4978537.46284508,0.0,1.0
1998-07-31,49.37,51.0,48.25,50.88,196300,2.87580441180774,2.97075197492799,2.81056436843678,2.9637619702811,3369954.84122927,0.0,1.0
1998-08-03,48.12,49.37,46.63,49.25,220600,2.80299186340264,2.87580441180774,2.71619930570377,2.86881440716085,3787121.94587457,0.0,1.0
1998-08-04,45.38,49.44,44.5,48.12,436000,2.64338675729867,2.87988191451843,2.59212672322148,2.80299186340264,7484973.56482915,0.0,1.0
1998-08-05,45.59,46.75,42.75,46.25,369600,2.65561926543073,2.72318931035066,2.49018915545434,2.69406429098862,6345060.15954324,0.0,1.0
1998-08-06,48.0,48.5,44.0,45.25,324800,2.79600185875576,2.82512687811779,2.56300170385944,2.63581425226454,5575961.95838648,0.0,1.0
1998-08-07,48.06,50.06,47.75,49.0,210500,2.7994968610792,2.91599693852736,2.78143934907474,2.85425189747983,3613731.50320307,0.0,1.0
1998-08-10,49.84,50.0,47.25,48.12,177000,2.90318193000806,2.91250193620391,2.7523143297127,2.80299186340264,3038624.58939165,0.0,1.0
1998-08-11,49.69,49.75,47.5,48.25,251800,2.89444442419945,2.89793942652289,2.76687683939372,2.81056436843678,4322743.90739445,0.0,1.0
1998-08-12,52.75,53.66,50.0,50.0,399000,3.07268954269513,3.12569707793404,2.91250193620391,2.91250193620391,6849780.85405236,0.0,1.0
1998-08-13,53.87,55.0,52.25,52.5,449000,3.13792958606609,3.2037521298243,3.04356452333309,3.05812703301411,7708149.38212911,0.0,1.0
1998-08-14,54.62,55.75,53.62,54.0,352600,3.18161711510915,3.24743965886736,3.12336707638508,3.14550209110023,6053214.85999716,0.0,1.0
1998-08-17,52.06,54.0,50.88,54.0,336800,3.03249701597551,3.14550209110023,2.9637619702811,3.14550209110023,5781970.40512491,0.0,1.0
1998-08-18,48.12,53.5,46.87,52.69,1047800,2.80299186340264,3.11637707173819,2.73017931499755,3.06919454037168,17987970.8743761,0.0,1.0
1998-08-19,47.75,49.88,46.25,48.38,693900,2.78143934907474,2.90551193155702,2.69406429098862,2.81813687347091,11912438.4326489,0.0,1.0
1998-08-20,46.25,49.5,46.25,49.0,665800,2.69406429098862,2.88337691684187,2.69406429098862,2.85425189747983,11430035.3198698,0.0,1.0
1998-08-21,45.75,45.87,42.0,45.25,699500,2.66493927162658,2.67192927627347,2.44650162641129,2.63581425226454,12008575.7077936,0.0,1.0
1998-08-24,45.38,46.87,44.25,45.5,178600,2.64338675729867,2.73017931499755,2.57756421354046,2.65037676194556,3066092.38229011,0.0,1.0
1998-08-25,45.06,47.06,44.62,46.12,398700,2.62474674490697,2.74124682235512,2.59911672786837,2.68649178595449,6844630.64288389,0.0,1.0
1998-08-26,44.0,44.5,42.37,44.0,268800,2.56300170385944,2.59212672322148,2.46805414073919,2.56300170385944,4614589.20694055,0.0,1.0
1998-08-27,41.75,43.0,41.0,42.0,425400,2.43193911673027,2.50475166513536,2.38825158768721,2.44650162641129,7302999.43687687,0.0,1.0
1998-08-28,39.06,42.75,37.63,41.5,363500,2.2752465125625,2.49018915545434,2.19194895718706,2.41737660704925,6240339.19911787,0.0,1.0
1998-08-31,35.0,40.37,35.0,40.25,397800,2.03875135534274,2.35155406329104,2.03875135534274,2.34456405864415,6829180.00937852,0.0,1.0
1998-09-01,38.87,39.75,34.88,35.5,568900,2.26417900520492,2.31543903928211,2.03176135069585,2.06787637470478,9766517.11245712,0.0,1.0
1998-09-02,41.88,43.62,39.63,39.88,520100,2.4395116217644,2.54086668914429,2.30844903463522,2.32301154431624,8928749.42905421,0.0,1.0
1998-09-03,39.69,42.13,39.5,41.62,566800,2.31194403695867,2.45407413144542,2.30087652960109,2.42436661169614,9730465.63427788,0.0,1.0
1998-09-04,39.0,39.88,38.56,39.38,217500,2.27175151023905,2.32301154431624,2.24612149320046,2.2938865249542,3733903.09713381,0.0,1.0
1998-09-08,44.62,44.62,41.0,41.88,279900,2.59911672786837,2.59911672786837,2.38825158768721,2.4395116217644,4805147.02017358,0.0,1.0
1998-09-09,42.37,43.75,42.0,43.75,361400,2.46805414073919,2.54843919417842,2.44650162641129,2.54843919417842,6204287.72093867,0.0,1.0
1998-09-10,40.88,41.62,39.5,40.12,434800,2.38126158304032,2.42436661169614,2.30087652960109,2.33699155361002,7464372.72015531,0.0,1.0
1998-09-11,41.37,42.25,40.0,40.75,210800,2.40980410201512,2.46106413609231,2.33000154896313,2.37368907800619,3618881.71437152,0.0,1.0
1998-09-14,44.25,44.5,41.37,42.25,117300,2.57756421354046,2.59212672322148,2.40980410201512,2.46106413609231,2013732.56686803,0.0,1.0
1998-09-15,41.88,44.75,41.81,44.62,266200,2.4395116217644,2.6066892329025,2.43543411905371,2.59911672786837,4569954.04348054,0.0,1.0
1998-09-16,38.98,42.94,37.81,42.13,628000,2.27058650946457,2.50125666281192,2.2024339641574,2.45407413144542,10781108.7126438,0.0,1.0
1998-09-17,38.38,38.5,34.75,35.38,473000,2.23563648623012,2.24262649087701,2.02418884566172,2.06088637005789,8120166.27560595,0.0,1.0
1998-09-18,41.31,41.5,38.63,39.63,314300,2.40630909969167,2.41737660704925,2.25019899591114,2.30844903463522,5395704.56749038,0.0,1.0
1998-09-21,42.37,42.37,38.63,39.63,395800,2.46805414073919,2.46805414073919,2.25019899591114,2.30844903463522,6794845.26825547,0.0,1.0
1998-09-22,44.0,44.25,42.62,43.0,257500,2.56300170385944,2.57756421354046,2.48261665042021,2.50475166513536,4420597.9195952,0.0,1.0
1998-09-23,43.0,45.62,41.0,45.0,476700,2.50475166513536,2.65736676659245,2.38825158768721,2.62125174258352,8183685.54668363,0.0,1.0
1998-09-24,40.63,44.38,40.0,42.37,505300,2.3666990733593,2.58513671857459,2.33000154896313,2.46805414073919,8674672.34474351,0.0,1.0
1998-09-25,40.12,40.44,38.12,39.25,504700,2.33699155361002,2.35563156600172,2.22049147616186,2.28631401992007,8664371.92240658,0.0,1.0
1998-09-28,36.81,41.37,36.69,41.19,503900,2.14418392543332,2.40980410201512,2.13719392078643,2.39931909504478,8650638.02595736,0.0,1.0
1998-09-29,34.5,37.87,30.0,37.75,3066400,2.0096263359807,2.20592896648084,1.74750116172235,2.19893896183395,52642025.0898901,0.0,1.0
1998-09-30,34.62,34.62,31.0,33.25,495800,2.01661634062759,2.01661634062759,1.80575120044643,1.9368137875756,8511582.32440892,0.0,1.0
1998-10-01,32.69,33.75,30.38,33.5,596300,1.90419376589012,1.96593880693764,1.7696361764375,1.95137629725662,10236903.0658432,0.0,1.0
1998-10-02,32.31,33.75,30.5,33.56,664000,1.88205875117497,1.96593880693764,1.77662618108439,1.95487129958007,11399134.0528591,0.0,1.0
1998-10-05,28.25,31.88,28.12,31.0,843400,1.64556359395521,1.85701123452361,1.63799108892108,1.80575120044643,14478960.3315984,0.0,1.0
1998-10-06,30.5,31.06,29.12,29.94,757400,1.77662618108439,1.80924620276987,1.69624112764516,1.7440061593989,13002566.4633064,0.0,1.0
1998-10-07,31.63,32.25,29.63,29.63,408900,1.84244872484259,1.87856374885152,1.72594864739444,1.72594864739444,7019737.82261158,0.0,1.0
1998-10-08,29.06,32.62,27.62,28.5,833600,1.69274612532171,1.90011626317943,1.60886606955904,1.66012610363623,14310720.1000954,0.0,1.0
1998-10-09,29.5,31.0,27.38,30.25,568800,1.71837614236031,1.80575120044643,1.59488606026526,1.76206367140337,9764800.37540095,0.0,1.0
1998-10-12,32.06,32.75,30.5,31.0,466500,1.86749624149395,1.90768876821356,1.77662618108439,1.80575120044643,8008578.36695595,0.0,1.0
1998-10-13,32.75,33.37,31.37,31.75,203100,1.90768876821356,1.94380379222249,1.82730371477433,1.84943872948948,3486692.96104771,0.0,1.0
1998-10-14,33.0,33.37,32.5,32.81,289800,1.92225127789458,1.94380379222249,1.89312625853254,1.91118377053701,4975103.98873278,0.0,1.0
1998-10-15,34.13,34.44,32.25,32.25,203800,1.98807382165279,2.00613133365725,1.87856374885152,1.87856374885152,3498710.12044078,0.0,1.0
1998-10-16,36.75,37.38,34.25,34.25,339400,2.14068892310988,2.17738644750604,1.99506382629968,1.99506382629968,5826605.56858488,0.0,1.0
1998-10-19,38.5,39.63,35.56,35.75,384400,2.24262649087701,2.30844903463522,2.07137137702822,2.0824388843858,6599137.24385396,0.0,1.0
1998-10-20,40.12,42.25,39.38,39.75,454000,2.33699155361002,2.46106413609231,2.2938865249542,2.31543903928211,7793986.23493677,0.0,1.0
1998-10-21,39.38,40.25,38.0,39.88,192600,2.2938865249542,2.34456405864415,2.21350147151497,2.32301154431624,3306435.57015159,0.0,1.0
1998-10-22,40.0,40.19,38.5,39.44,336600,2.33000154896313,2.3410690563207,2.24262649087701,2.29738152727765,5778536.9310126,0.0,1.0
1998-10-23,36.62,39.88,35.5,39.12,984200,2.13311641807574,2.32301154431624,2.06787637470478,2.27874151488594,16896126.1066625,0.0,1.0
1998-10-26,36.0,36.87,35.44,36.62,340600,2.09700139406682,2.14767892775676,2.06438137238133,2.13311641807574,5847206.41325873,0.0,1.0
1998-10-27,36.75,37.87,35.62,36.13,669200,2.14068892310988,2.20592896648084,2.07486637935167,2.10457389910095,11488404.379779,0.0,1.0
1998-10-28,38.87,39.75,36.13,36.31,495100,2.26417900520492,2.31543903928211,2.10457389910095,2.11505890607128,8499565.16501586,0.0,1.0
1998-10-29,42.0,42.37,38.0,38.5,780900,2.44650162641129,2.46805414073919,2.21350147151497,2.24262649087701,13405999.6715025,0.0,1.0
1998-10-30,40.5,42.75,40.5,42.44,330200,2.35912656832517,2.49018915545434,2.35912656832517,2.47213164344988,5668665.75941877,0.0,1.0
1998-11-02,43.75,44.13,40.63,41.37,401100,2.54843919417842,2.57057420889357,2.3666990733593,2.40980410201512,6885832.3322316,0.0,1.0
1998-11-03,44.56,44.87,42.62,44.0,486700,2.59562172554493,2.61367923754939,2.48261665042021,2.56300170385944,8355359.25229895,0.0,1.0
1998-11-04,48.12,49.63,46.0,46.38,705600,2.80299186340264,2.890949421876,2.6795017813076,2.70163679602275,12113296.6682189,0.0,1.0
1998-11-05,49.25,49.81,46.5,48.5,939600,2.86881440716085,2.90143442884634,2.70862680066964,2.82512687811779,16130461.3796181,0.0,1.0
1998-11-06,48.88,49.56,48.25,49.25,280100,2.84726189283294,2.88687191916532,2.81056436843678,2.86881440716085,4808580.49428589,0.0,1.0
1998-11-09,49.75,51.13,48.63,48.63,336100,2.89793942652289,2.97832447996212,2.83269938315193,2.83269938315193,5769953.24573183,0.0,1.0
1998-11-10,49.5,50.0,48.88,50.0,103800,2.88337691684187,2.91250193620391,2.84726189283294,2.91250193620391,1781973.06428731,0.0,1.0
1998-11-11,51.0,52.62,50.19,50.19,206100,2.97075197492799,3.065117037661,2.92356944356149,2.92356944356149,3538195.07273231,0.0,1.0
1998-11-12,51.13,51.25,49.0,51.25,272900,2.97832447996212,2.98531448460901,2.85425189747983,2.98531448460901,4684975.42624283,0.0,1.0
1998-11-13,51.75,52.06,50.5,50.75,65700,3.01443950397105,3.03249701597551,2.94162695556595,2.95618946524697,1127896.24589283,0.0,1.0
1998-11-16,51.19,52.5,50.12,52.25,162000,2.98181948228557,3.05812703301411,2.9194919408508,3.04356452333309,2781114.03096862,0.0,1.0
1998-11-17,53.38,53.87,50.62,51.06,286100,3.1093870670913,3.13792958606609,2.94861696021284,2.97424697725144,4911584.71765509,0.0,1.0
1998-11-18,51.62,54.87,51.5,54.0,357400,3.00686699893692,3.19617962479017,2.99987699429003,3.14550209110023,6135618.23869252,0.0,1.0
1998-11-19,53.0,53.87,51.88,53.13,686600,3.08725205237615,3.13792958606609,3.02201200900518,3.09482455741028,11787116.6275497,0.0,1.0
1998-11-20,56.63,57.0,53.13,53.13,578000,3.29869969294455,3.32025220727246,3.09482455741028,3.09482455741028,9922740.18456709,0.0,1.0
1998-11-23,59.75,60.62,56.63,56.81,702000,3.48043981376368,3.53111734745362,3.29869969294455,3.30918469991489,12051494.1341974,0.0,1.0
1998-11-24,58.12,62.0,58.0,60.0,635400,3.38549225064343,3.61150240089285,3.37850224599654,3.49500232344469,10908147.2547992,0.0,1.0
1998-11-25,57.38,58.88,56.75,57.63,100200,3.34238722198761,3.42976228007373,3.30568969759144,3.35694973166863,1720170.53026578,0.0,1.0
1998-11-27,58.06,58.06,57.12,58.0,57000,3.38199724831998,3.38199724831998,3.32724221191935,3.37850224599654,978540.122007482,0.0,1.0
1998-11-30,59.75,60.31,58.63,58.75,252200,3.48043981376368,3.51305983544916,3.41519977039271,3.4221897750396,4329610.85561906,0.0,1.0
1998-12-01,56.38,58.06,55.12,58.06,516300,3.28413718326353,3.38199724831998,3.21074213447119,3.38199724831998,8863513.42092039,0.0,1.0
1998-12-02,57.38,57.75,55.75,56.87,230000,3.34238722198761,3.36393973631552,3.24743965886736,3.31267970223833,3948495.22915299,0.0,1.0
1998-12-03,56.25,60.75,56.25,58.63,680700,3.2765646782294,3.53868985248775,3.2765646782294,3.41519977039271,11685829.1412367,0.0,1.0
1998-12-04,55.87,59.0,55.75,58.5,328500,3.25442966351425,3.43675228472062,3.24743965886736,3.40762726535858,5639481.22946417,0.0,1.0
1998-12-07,57.12,58.0,56.87,57.5,215500,3.32724221191935,3.37850224599654,3.31267970223833,3.3493772266345,3699568.35601074,0.0,1.0
1998-12-08,57.06,59.37,57.0,57.5,297800,3.3237472095959,3.45830479904853,3.32025220727246,3.3493772266345,5112442.95322505,0.0,1.0
1998-12-09,57.75,58.69,57.06,57.06,298500,3.36393973631552,3.41869477271615,3.3237472095959,3.3237472095959,5124460.11261812,0.0,1.0
1998-12-10,55.75,58.12,55.0,58.12,209900,3.24743965886736,3.38549225064343,3.2037521298243,3.38549225064343,3603431.08086615,0.0,1.0
1998-12-11,55.12,55.94,53.0,55.63,313100,3.21074213447119,3.25850716622494,3.08725205237615,3.24044965422047,5375103.72281653,0.0,1.0
1998-12-14,54.25,56.63,54.0,54.5,402600,3.16006460078124,3.29869969294455,3.14550209110023,3.17462711046226,6911583.3880739,0.0,1.0
1998-12-15,55.63,56.25,54.25,54.38,286100,3.24044965422047,3.2765646782294,3.16006460078124,3.16763710581538,4911584.7176551,0.0,1.0
1998-12-16,58.0,58.5,55.25,55.87,376900,3.37850224599654,3.40762726535858,3.21831463950532,3.25442966351425,6470381.96464244,0.0,1.0
1998-12-17,60.13,60.5,58.5,59.12,570700,3.50257482847882,3.52412734280673,3.40762726535858,3.44374228936751,9797418.3794679,0.0,1.0
1998-12-18,62.25,62.25,58.63,60.0,400100,3.62606491057387,3.62606491057387,3.41519977039271,3.49500232344469,6868664.96167006,0.0,1.0
1998-12-21,66.38,66.63,62.0,62.5,604400,3.86663757050431,3.88120008018533,3.61150240089285,3.64062742025489,10375958.7673916,0.0,1.0
1998-12-22,64.0,66.5,63.62,66.25,230500,3.72800247834101,3.8736275751512,3.70586746362586,3.85906506547018,3957078.91443376,0.0,1.0
1998-12-23,63.5,65.5,63.25,64.25,107000,3.69887745897897,3.81537753642712,3.68431494929795,3.74256498802203,1836908.65008422,0.0,1.0
1998-12-24,64.25,64.25,63.0,64.25,67400,3.74256498802203,3.74256498802203,3.66975243961693,3.74256498802203,1157080.77584744,0.0,1.0
1998-12-28,64.75,67.94,63.56,64.25,223000,3.77169000738407,3.95750763091388,3.70237246130241,3.74256498802203,3828323.63522225,0.0,1.0
1998-12-29,63.5,65.38,61.5,65.38,169800,3.69887745897897,3.80838753178024,3.58237738153081,3.80838753178024,2915019.5213486,0.0,1.0
1998-12-30,66.0,67.37,62.25,62.87,262500,3.84450255578916,3.92430510884115,3.62606491057387,3.6621799345828,4506434.77240288,0.0,1.0
1998-12-31,66.63,66.94,65.25,65.75,217700,3.88120008018533,3.8992575921898,3.80081502674611,3.82994004610814,3737336.57124612,0.0,1.0
1999-01-04,59.75,67.12,58.88,67.12,859700,3.48043981376368,3.90974259916013,3.42976228007373,3.90974259916013,14758788.4717514,0.0,1.0
1999-01-05,65.0,65.75,59.94,60.19,495300,3.78625251706509,3.82994004610814,3.49150732112125,3.50606983080227,8502998.63912815,0.0,1.0
1999-01-06,66.0,67.0,62.25,66.0,460800,3.84450255578916,3.90275259451324,3.62606491057387,3.84450255578916,7910724.35475522,0.0,1.0
1999-01-07,63.5,68.25,62.31,66.63,398700,3.69887745897897,3.97556514291834,3.62955991289732,3.88120008018533,6844630.6428839,0.0,1.0
1999-01-08,64.5,65.5,64.0,64.06,203900,3.75712749770305,3.81537753642712,3.72800247834101,3.73149748066445,3500426.85749693,0.0,1.0
1999-01-11,64.81,65.12,63.25,65.0,145500,3.77518500970751,3.79324252171198,3.68431494929795,3.78625251706509,2497852.41670331,0.0,1.0
1999-01-12,62.5,64.25,61.0,64.12,233700,3.64062742025489,3.74256498802203,3.55325236216877,3.7349924829879,4012014.50023067,0.0,1.0
1999-01-13,61.25,62.25,58.88,59.12,334000,3.56781487184979,3.62606491057387,3.42976228007373,3.44374228936751,5733901.76755261,0.0,1.0
1999-01-14,61.88,64.63,60.94,61.25,218200,3.60451239624596,3.76470000273718,3.54975735984533,3.56781487184979,3745920.25652688,0.0,1.0
1999-01-15,62.81,64.06,61.5,62.25,280300,3.65868493225935,3.73149748066445,3.58237738153081,3.62606491057387,4812013.9683982,0.0,1.0
1999-01-19,63.75,65.0,62.75,63.06,134500,3.71343996865999,3.78625251706509,3.65518992993591,3.67324744194037,2309011.34052642,0.0,1.0
1999-01-20,64.38,65.75,63.62,65.5,419800,3.75013749305616,3.82994004610814,3.70586746362586,3.81537753642712,7206862.16173228,0.0,1.0
1999-01-21,62.5,63.75,60.69,63.0,129800,3.64062742025489,3.71343996865999,3.53519485016431,3.66975243961693,2228324.69888721,0.0,1.0
1999-01-22,61.37,62.5,61.25,62.5,138600,3.57480487649668,3.64062742025489,3.56781487184979,3.64062742025489,2379397.55982872,0.0,1.0
1999-01-25,62.62,63.62,61.37,61.37,172900,3.64761742490178,3.70586746362586,3.57480487649668,3.57480487649668,2968238.37008936,0.0,1.0
1999-01-26,67.12,67.25,63.0,63.5,309300,3.90974259916013,3.91731510419426,3.66975243961693,3.69887745897897,5309867.7146827,0.0,1.0
1999-01-27,67.25,69.56,67.0,68.5,501600,3.91731510419426,4.05187269364688,3.90275259451324,3.99012765259936,8611153.07366583,0.0,1.0
1999-01-28,67.88,68.5,66.5,68.5,158100,3.95401262859043,3.99012765259936,3.8736275751512,3.99012765259936,2714161.28577864,0.0,1.0
1999-01-29,68.37,69.0,67.0,68.0,221900,3.98255514756523,4.0192526719614,3.90275259451324,3.96100263323732,3809439.52760456,0.0,1.0
1999-02-01,68.37,69.0,67.37,68.62,141500,3.98255514756523,4.0192526719614,3.92430510884115,3.99711765724625,2429182.93445717,0.0,1.0
1999-02-02,67.0,68.88,64.75,68.0,474900,3.90275259451324,4.01226266731451,3.77169000738407,3.96100263323732,8152784.27967286,0.0,1.0
1999-02-03,73.25,73.5,65.63,66.5,757000,4.26681533653873,4.28137784621975,3.82295004146125,3.8736275751512,12995699.5150818,0.0,1.0
1999-02-04,69.0,75.12,69.0,74.12,871200,4.0192526719614,4.37574290895276,4.0192526719614,4.31749287022868,14956213.2332091,0.0,1.0
1999-02-05,65.63,68.88,64.94,68.5,396500,3.82295004146125,4.01226266731451,3.78275751474164,3.99012765259936,6806862.42764854,0.0,1.0
1999-02-08,64.87,66.5,64.12,65.81,196600,3.77868001203096,3.8736275751512,3.7349924829879,3.83343504843159,3375105.05239773,0.0,1.0
1999-02-09,63.31,64.87,61.62,64.56,385100,3.68780995162139,3.77868001203096,3.5893673861777,3.76062250002649,6611154.40324704,0.0,1.0
1999-02-10,62.62,63.38,61.62,63.0,348100,3.64761742490178,3.69188745433208,3.5893673861777,3.66975243961693,5975961.69247025,0.0,1.0
1999-02-11,64.5,64.63,62.0,62.75,233300,3.75712749770305,3.76470000273718,3.61150240089285,3.65518992993591,4005147.55200605,0.0,1.0
1999-02-12,63.44,66.12,62.62,63.87,169100,3.69538245665552,3.85149256043605,3.64761742490178,3.72042997330688,2903002.36195553,0.0,1.0
1999-02-16,65.12,66.0,64.12,64.75,215200,3.79324252171198,3.84450255578916,3.7349924829879,3.77169000738407,3694418.14484227,0.0,1.0
1999-02-17,64.25,65.38,63.13,65.0,258300,3.74256498802203,3.80838753178024,3.67732494465106,3.78625251706509,4434331.81604442,0.0,1.0
1999-02-18,63.75,64.69,61.78,64.69,259700,3.71343996865999,3.76819500506062,3.59868739237355,3.76819500506062,4458366.13483057,0.0,1.0
1999-02-19,64.0,64.12,63.0,64.12,209500,3.72800247834101,3.7349924829879,3.66975243961693,3.7349924829879,3596564.13264153,0.0,1.0
1999-02-22,66.25,66.5,63.13,64.0,763200,3.85906506547018,3.8736275751512,3.67732494465106,3.72800247834101,13102137.2125633,0.0,1.0
1999-02-23,69.5,69.62,66.31,66.5,463700,4.04837769132344,4.05536769597033,3.86256006779363,3.8736275751512,7960509.72938366,0.0,1.0
1999-02-24,66.63,69.37,66.25,69.37,339400,3.88120008018533,4.04080518628931,3.85906506547018,4.04080518628931,5826605.5685849,0.0,1.0
1999-02-25,68.5,68.5,66.38,67.12,274200,3.99012765259936,3.99012765259936,3.86663757050431,3.90974259916013,4707293.00797283,0.0,1.0
1999-02-26,68.81,69.25,67.12,68.69,156100,4.00818516460382,4.03381518164242,3.90974259916013,4.00119515995693,2679826.54465558,0.0,1.0
1999-03-01,70.13,71.19,69.25,69.63,384800,4.08507521571961,4.14682025676713,4.03381518164242,4.05595019635757,6606004.19207857,0.0,1.0
1999-03-02,72.75,73.94,70.0,70.25,348200,4.23769031717669,4.30700786325835,4.07750271068548,4.0920652203665,5977678.4295264,0.0,1.0
1999-03-03,73.0,74.81,72.13,74.5,420700,4.25225282685771,4.35768539694829,4.20157529316776,4.33962788494383,7222312.79523767,0.0,1.0
1999-03-04,74.75,75.31,72.06,73.06,1339800,4.35419039462485,4.38681041631033,4.19749779045708,4.25574782918116,23000843.0783442,0.0,1.0
1999-03-05,73.75,74.75,73.25,74.5,895600,4.29594035590077,4.35419039462485,4.26681533653873,4.33962788494383,15375097.0749105,0.0,1.0
1999-03-08,75.0,76.19,73.88,74.13,705000,4.36875290430587,4.43807045038752,4.3035128609349,4.31807537061592,12102996.245882,0.0,1.0
1999-03-09,74.94,75.75,74.5,74.63,294900,4.36525790198242,4.41244043334893,4.33962788494383,4.34720038997796,5062657.5785966,0.0,1.0
1999-03-10,73.0,75.31,72.38,75.25,506300,4.25225282685771,4.38681041631033,4.21613780284878,4.38331541398689,8691839.71530505,0.0,1.0
1999-03-11,70.94,73.25,70.25,72.5,150700,4.13225774708611,4.26681533653873,4.0920652203665,4.22312780749567,2587122.74362329,0.0,1.0
1999-03-12,70.13,72.0,70.13,70.63,184300,4.08507521571961,4.19400278813363,4.08507521571961,4.11420023508165,3163946.39449085,0.0,1.0
1999-03-15,69.69,71.13,67.88,71.13,255000,4.05944519868101,4.14332525444368,3.95401262859043,4.14332525444368,4377679.49319137,0.0,1.0
1999-03-16,70.88,71.88,70.19,70.88,632000,4.12876274476267,4.18701278348674,4.08857021804305,4.12876274476267,10849778.1948899,0.0,1.0
1999-03-17,71.38,71.5,70.19,71.0,560900,4.1578877641247,4.16487776877159,4.08857021804305,4.13575274940955,9629178.14796485,0.0,1.0
1999-03-18,71.0,71.69,70.0,71.25,264900,4.13575274940955,4.17594527612917,4.07750271068548,4.15031525909057,4547636.46175056,0.0,1.0
1999-03-19,69.25,71.44,69.0,71.0,523800,4.03381518164242,4.16138276644815,4.0192526719614,4.13575274940955,8992268.7001319,0.0,1.0
1999-03-22,67.94,69.75,67.5,69.25,443900,3.95750763091388,4.06294020100446,3.93187761387528,4.03381518164242,7620595.79226527,0.0,1.0
1999-03-23,64.19,68.0,64.19,68.0,559200,3.73906998569858,3.96100263323732,3.73906998569858,3.96100263323732,9599993.61801024,0.0,1.0
1999-03-24,67.75,67.75,64.38,65.0,351300,3.9464401235563,3.9464401235563,3.75013749305616,3.78625251706509,6030897.27826716,0.0,1.0
1999-03-25,70.25,71.25,68.13,68.25,433800,4.0920652203665,4.15031525909057,3.96857513827145,3.97556514291834,7447205.34959377,0.0,1.0
1999-03-26,69.19,70.31,69.13,70.06,107600,4.03032017931897,4.09556022268994,4.02682517699553,4.08099771300892,1847209.07242114,0.0,1.0
1999-03-29,71.5,71.56,69.25,69.75,425500,4.16487776877159,4.16837277109504,4.03381518164242,4.06294020100446,7304716.17393304,0.0,1.0
1999-03-30,71.0,74.5,70.38,74.5,446000,4.13575274940955,4.33962788494383,4.09963772540063,4.33962788494383,7656647.27044451,0.0,1.0
1999-03-31,71.69,72.5,70.75,72.13,390500,4.17594527612917,4.22312780749567,4.12119023972854,4.20157529316776,6703858.20427932,0.0,1.0
1999-04-01,73.38,73.69,71.25,71.63,144900,4.27438784157286,4.29244535357733,4.15031525909057,4.17245027380572,2487551.99436639,0.0,1.0
1999-04-05,75.38,76.25,74.25,74.25,364300,4.39088791902102,4.44156545271097,4.32506537526281,4.32506537526281,6254073.09556711,0.0,1.0
1999-04-06,76.38,77.0,73.38,76.0,141800,4.4491379577451,4.48525298175402,4.27438784157286,4.42700294302995,2434333.14562563,0.0,1.0
1999-04-07,76.88,78.0,76.13,76.5,270200,4.47826297710713,4.5435030204781,4.43457544806408,4.45612796239199,4638623.52572669,0.0,1.0
1999-04-08,77.38,77.44,76.0,77.0,434600,4.50738799646917,4.51088299879262,4.42700294302995,4.48525298175402,7460939.24604301,0.0,1.0
1999-04-09,80.0,80.5,77.0,77.19,450100,4.66000309792626,4.6891281172883,4.48525298175402,4.4963204891116,7727033.48974679,0.0,1.0
1999-04-12,87.75,88.13,79.0,79.31,553200,5.11144089803787,5.13357591275301,4.60175305920218,4.61981057120665,9496989.39464102,0.0,1.0
1999-04-13,85.13,88.0,84.0,87.88,219700,4.95882579658078,5.12600340771889,4.89300325282257,5.119013403072,3771671.31236918,0.0,1.0
1999-04-14,84.13,85.88,84.13,84.63,125000,4.9005757578567,5.00251332562384,4.9005757578567,4.92970077721874,2145921.32019184,0.0,1.0
1999-04-15,83.13,84.25,82.25,84.13,256200,4.84232571913262,4.90756576250359,4.79106568505544,4.9005757578567,4398280.33786521,0.0,1.0
1999-04-16,81.13,83.06,80.75,83.0,223300,4.72582564168447,4.83824821642194,4.70369062696932,4.83475321409849,3833473.84639071,0.0,1.0
1999-04-19,75.5,81.25,75.25,81.0,359800,4.39787792366791,4.73281564633136,4.38331541398689,4.71825313665034,6176819.9280402,0.0,1.0
1999-04-20,74.63,76.0,72.5,75.13,464600,4.34720038997796,4.42700294302995,4.22312780749567,4.37632540934,7975960.36288904,0.0,1.0
1999-04-21,79.13,79.38,74.13,75.0,679900,4.60932556423631,4.62388807391733,4.31807537061592,4.36875290430587,11672095.2447875,0.0,1.0
1999-04-22,80.38,81.75,79.0,79.0,408800,4.68213811264141,4.7619406656934,4.60175305920218,4.60175305920218,7018021.0855554,0.0,1.0
1999-04-23,80.13,81.0,79.0,81.0,164300,4.66757560296039,4.71825313665034,4.60175305920218,4.71825313665034,2820598.98326016,0.0,1.0
1999-04-26,81.31,83.75,79.5,80.31,176600,4.7363106486548,4.87844074314155,4.63087807856422,4.67806060993072,3031757.64116704,0.0,1.0
1999-04-27,78.75,81.75,77.56,81.75,290500,4.58719054952116,4.7619406656934,4.51787300343951,4.7619406656934,4987121.14812585,0.0,1.0
1999-04-28,76.94,78.13,76.5,77.75,347300,4.48175797943058,4.55107552551223,4.45612796239199,4.52894051079708,5962227.79602102,0.0,1.0
1999-04-29,75.75,77.0,74.88,77.0,262000,4.41244043334893,4.48525298175402,4.36176289965898,4.48525298175402,4497851.0871221,0.0,1.0
1999-04-30,74.75,76.63,73.63,75.88,316500,4.35419039462485,4.46370046742612,4.28895035125388,4.42001293838306,5433472.78272575,0.0,1.0
1999-05-03,76.81,77.5,74.38,74.87,377500,4.47418547439645,4.51437800111606,4.33263788029694,4.36118039927174,6480682.38697937,0.0,1.0
1999-05-04,39.0,39.06,38.0,38.75,357433,4.5435030204781,4.55049302512499,4.42700294302995,4.51437800111606,3068092.38096053,0.0,2.0
1999-05-05,39.38,39.75,37.88,39.06,608000,4.5877730499084,4.63087807856422,4.41302293373617,4.55049302512499,5218880.65070657,0.0,1.0
1999-05-06,39.13,41.0,38.5,40.75,809200,4.55864803054636,4.77650317537442,4.48525298175402,4.74737815601238,6945918.12919697,0.0,1.0
1999-05-07,38.0,39.75,37.88,39.25,397400,4.42700294302995,4.63087807856422,4.41302293373617,4.57262803984014,3411156.53057695,0.0,1.0
1999-05-10,39.75,40.19,38.38,39.25,484067,4.63087807856422,4.68213811264141,4.47127297246025,4.57262803984014,4155078.78280522,0.0,1.0
1999-05-11,41.5,41.75,39.63,40.0,401867,4.83475321409849,4.86387823346053,4.61689806927044,4.66000309792626,3449499.85272615,0.0,1.0
1999-05-12,40.75,42.0,40.44,41.94,409600,4.74737815601238,4.89300325282257,4.71126313200345,4.88601324817568,3515877.49100231,0.0,1.0
1999-05-13,39.56,41.5,39.25,40.88,267200,4.60874306384907,4.83475321409849,4.57262803984014,4.76252316608064,2293560.70702104,0.0,1.0
1999-05-14,38.63,39.25,37.38,39.13,237667,4.50039799182229,4.57262803984014,4.35477289501209,4.55864803054636,2040058.72962414,0.0,1.0
1999-05-17,39.0,39.13,37.5,37.63,297000,4.5435030204781,4.55864803054636,4.36875290430587,4.38389791437413,2549354.52838791,0.0,1.0
1999-05-18,39.31,41.13,39.13,39.88,320400,4.57961804448703,4.79164818544268,4.55864803054636,4.64602308863248,2750212.76395787,0.0,1.0
1999-05-19,38.0,40.13,37.13,39.5,344400,4.42700294302995,4.67514810799452,4.32564787565005,4.60175305920218,2956221.21069628,0.0,1.0
1999-05-20,38.94,41.25,38.75,39.75,1522400,4.53651301583121,4.80562819473645,4.51437800111606,4.63087807856422,13067802.4714403,0.0,1.0
1999-05-21,40.25,40.75,38.94,38.94,613467,4.6891281172883,4.74737815601238,4.53651301583121,4.53651301583121,5265807.65813652,0.0,1.0
1999-05-24,39.88,41.13,39.75,40.75,707867,4.64602308863248,4.79164818544268,4.63087807856422,4.74737815601238,6076107.54864096,0.0,1.0
1999-05-25,37.88,40.19,37.5,39.75,363467,4.41302293373617,4.68213811264141,4.36875290430587,4.63087807856422,3119886.33794467,0.0,1.0
1999-05-26,38.63,39.5,36.88,37.94,592400,4.50039799182229,4.60175305920218,4.29652285628801,4.42001293838306,5084975.16032659,0.0,1.0
1999-05-27,40.25,40.88,37.91,38.63,541867,4.6891281172883,4.76252316608064,4.41651793605961,4.50039799182229,4651215.79203357,0.0,1.0
1999-05-28,40.81,41.88,40.25,40.5,392600,4.75436816065927,4.87902324352879,4.6891281172883,4.71825313665034,3369954.84122927,0.0,1.0
1999-06-01,42.56,42.94,41.06,41.19,524267,4.95824329619354,5.00251332562384,4.78349318002131,4.79863819008956,4500142.93109207,0.0,1.0
1999-06-02,42.81,44.38,42.5,42.56,1752867,4.98736831555558,5.17027343714919,4.95125329154665,4.95824329619354,15046058.6670429,0.0,1.0
1999-06-03,41.63,43.63,39.88,43.63,1721267,4.84989822416675,5.08289837906307,4.64602308863248,5.08289837906307,14774814.2121706,0.0,1.0
1999-06-04,42.0,42.25,41.38,41.88,184600,4.89300325282257,4.92212827218461,4.82077320480472,4.87902324352879,1584548.30282966,0.0,1.0
1999-06-07,42.88,43.13,42.0,42.19,258800,4.99552332097695,5.02464834033899,4.89300325282257,4.91513826753772,2221457.7506626,0.0,1.0
1999-06-08,44.06,44.13,42.63,42.88,441867,5.13299341236578,5.14114841778715,4.96639830161491,4.99552332097695,3792847.26395683,0.0,1.0
1999-06-09,45.06,45.88,44.06,44.19,806467,5.24949348981393,5.34502355332142,5.13299341236578,5.14813842243403,6922458.91732462,0.0,1.0
1999-06-10,44.19,44.5,43.81,44.38,1531000,5.14813842243403,5.18425344644296,5.10386839300374,5.17027343714919,13141622.1648549,0.0,1.0
1999-06-11,44.25,44.63,43.0,44.63,503400,5.15512842708092,5.19939845651122,5.00950333027073,5.19939845651122,4321027.1703383,0.0,1.0
1999-06-14,45.63,46.25,44.25,44.38,844600,5.31589853395938,5.38812858197724,5.15512842708092,5.17027343714919,7249780.58813613,0.0,1.0
1999-06-15,44.75,46.63,44.69,45.88,281067,5.213378465805,5.43239861140754,5.20638846115811,5.34502355332142,2412590.67080944,0.0,1.0
1999-06-16,45.75,46.13,45.25,45.31,223267,5.32987854325316,5.37414857268346,5.27162850452908,5.27861850917597,1916453.66158109,0.0,1.0
1999-06-17,44.0,45.88,43.63,45.88,1046800,5.12600340771889,5.34502355332142,5.08289837906307,5.34502355332142,8985401.75190728,0.0,1.0
1999-06-18,46.0,46.56,44.06,44.5,807267,5.3590035626152,5.42424360598617,5.13299341236578,5.18425344644296,6929325.86554923,0.0,1.0
1999-06-21,48.5,48.94,47.0,47.25,717867,5.65025375623559,5.70151379031278,5.47550364006335,5.50462865942539,6161944.40144863,0.0,1.0
1999-06-22,48.5,49.88,48.0,48.69,810800,5.65025375623559,5.81102386311405,5.59200371751151,5.67238877095074,6959652.02564619,0.0,1.0
1999-06-23,48.88,49.25,47.0,49.0,628467,5.69452378566589,5.73762881432171,5.47550364006335,5.70850379495967,5394562.93734803,0.0,1.0
1999-06-24,48.13,50.25,47.56,48.88,413800,5.60714872757977,5.85412889176986,5.54074368343432,5.69452378566589,3551928.96918154,0.0,1.0
1999-06-25,46.63,48.88,45.88,48.06,313067,5.43239861140754,5.69452378566589,5.34502355332142,5.5989937221584,2687268.599794,0.0,1.0
1999-06-28,46.06,47.5,45.5,47.25,333867,5.36599356726209,5.53375367878743,5.30075352389112,5.50462865942539,2865809.25363396,0.0,1.0
1999-06-29,48.38,48.38,46.13,46.13,749200,5.63627374694181,5.63627374694181,5.37414857268346,5.37414857268346,6430897.01235092,0.0,1.0
1999-06-30,45.5,49.63,45.25,48.63,735400,5.30075352389112,5.78189884375201,5.27162850452908,5.66539876630385,6312442.15547633,0.0,1.0
1999-07-01,47.25,47.75,46.25,46.81,358267,5.50462865942539,5.56287869814947,5.38812858197724,5.45336862534821,3075251.17448469,0.0,1.0
1999-07-02,46.81,48.38,46.81,47.5,185267,5.45336862534821,5.63627374694181,5.45336862534821,5.53375367878743,1590273.62091193,0.0,1.0
1999-07-06,50.13,51.0,47.63,47.69,604667,5.84014888247609,5.94150394985598,5.54889868885569,5.55588869350258,5190271.22766576,0.0,1.0
1999-07-07,51.19,52.13,49.13,50.13,663467,5.96363896457113,6.0731490373724,5.72364880502793,5.84014888247609,5694991.92217489,0.0,1.0
1999-07-08,51.06,52.38,50.31,51.63,335467,5.94849395450287,6.10227405673444,5.86111889641675,6.01489899864832,2879543.15008319,0.0,1.0
1999-07-09,51.69,52.19,50.5,51.06,192600,6.02188900329521,6.08013904201929,5.8832539111319,5.94849395450287,1653217.7850758,0.0,1.0
1999-07-12,50.31,51.94,49.5,51.69,214067,5.86111889641675,6.05101402265725,5.76675383368375,6.02188900329521,1837483.75699803,0.0,1.0
1999-07-13,48.38,50.44,47.0,50.44,698867,5.63627374694181,5.87626390648501,5.47550364006335,5.87626390648501,5998854.38111405,0.0,1.0
1999-07-14,48.88,49.5,48.5,48.63,511800,5.69452378566589,5.76675383368375,5.65025375623559,5.66539876630385,4393130.12669674,0.0,1.0
1999-07-15,49.13,50.19,48.5,49.19,254400,5.72364880502793,5.84713888712297,5.65025375623559,5.73063880967482,2183689.53542722,0.0,1.0
1999-07-16,48.88,49.5,48.88,49.38,178000,5.69452378566589,5.76675383368375,5.69452378566589,5.75277382438997,1527895.97997659,0.0,1.0
1999-07-19,47.59,49.5,47.0,49.5,216467,5.54423868575777,5.76675383368375,5.47550364006335,5.76675383368375,1858084.60167187,0.0,1.0
1999-07-20,45.0,47.75,44.88,47.06,399067,5.24250348516704,5.56287869814947,5.22852347587326,5.48249364471024,3425465.53394,0.0,1.0
1999-07-21,44.0,45.63,43.5,45.13,392400,5.12600340771889,5.31589853395938,5.06775336899481,5.2576484952353,3368238.10417311,0.0,1.0
1999-07-22,42.75,44.0,41.25,43.75,481867,4.98037831090869,5.12600340771889,4.80562819473645,5.09687838835685,4136194.67518753,0.0,1.0
1999-07-23,41.44,43.5,40.75,43.19,471200,4.8277632094516,5.06775336899481,4.74737815601238,5.03163834498588,4044632.50429759,0.0,1.0
1999-07-26,41.19,43.0,38.25,39.63,1291267,4.79863819008956,5.00950333027073,4.45612796239199,4.61689806927044,11083829.5414407,0.0,1.0
1999-07-27,41.0,42.38,40.81,41.94,1181400,4.77650317537442,4.93727328225287,4.75436816065927,4.88601324817568,10140765.7906986,0.0,1.0
1999-07-28,39.34,41.25,38.75,41.0,1256000,4.58311304681048,4.80562819473645,4.51437800111606,4.77650317537442,10781108.7126438,0.0,1.0
1999-07-29,38.0,38.5,37.5,38.0,1138800,4.42700294302995,4.48525298175402,4.36875290430587,4.42700294302995,9775100.79773788,0.0,1.0
1999-07-30,38.63,39.44,38.25,38.88,1526600,4.50039799182229,4.59476305455529,4.45612796239199,4.52952301118432,13103853.9496195,0.0,1.0
1999-08-02,38.56,38.63,36.5,38.25,1511000,4.49224298640091,4.50039799182229,4.25225282685771,4.45612796239199,12969948.4592395,0.0,1.0
1999-08-03,38.5,40.0,36.25,39.13,1033600,4.48525298175402,4.66000309792626,4.22312780749567,4.55864803054636,8872097.10620117,0.0,1.0
1999-08-04,39.44,40.25,38.38,38.56,1691067,4.59476305455529,4.6891281172883,4.47127297246025,4.49224298640091,14515586.9166914,0.0,1.0
1999-08-05,37.88,40.38,36.25,39.63,1277667,4.41302293373617,4.70427312735656,4.22312780749567,4.61689806927044,10967091.4216222,0.0,1.0
1999-08-06,35.19,37.38,34.0,36.38,569867,4.09963772540063,4.35477289501209,3.96100263323732,4.23827281756393,4891558.97989506,0.0,1.0
1999-08-09,32.69,39.53,32.5,37.81,1081800,3.80838753178024,4.60524806152563,3.78625251706509,4.4048679283148,9285830.73673414,0.0,1.0
1999-08-10,33.88,34.25,30.75,32.13,2224000,3.94702262394354,3.99012765259936,3.58237738153081,3.74314748840927,19090116.0644267,0.0,1.0
1999-08-11,35.44,36.25,34.56,34.56,1684067,4.12876274476267,4.22312780749567,4.02624267660829,4.02624267660829,14455501.1197261,0.0,1.0
1999-08-12,35.69,36.88,35.0,35.31,1071400,4.1578877641247,4.29652285628801,4.07750271068548,4.11361773469441,9196560.40981418,0.0,1.0
1999-08-13,37.31,37.63,36.63,37.0,1098800,4.34661788959072,4.38389791437413,4.26739783692597,4.31050286558179,9431753.38650719,0.0,1.0
1999-08-16,38.31,39.63,36.88,36.94,781800,4.46311796703888,4.61689806927044,4.29652285628801,4.3035128609349,6710725.15250393,0.0,1.0
1999-08-17,38.0,38.88,36.75,38.44,678867,4.42700294302995,4.52952301118432,4.28137784621975,4.47826297710713,5827180.6754987,0.0,1.0
1999-08-18,37.56,38.0,35.75,38.0,649667,4.37574290895276,4.42700294302995,4.16487776877159,4.42700294302995,5576537.0653003,0.0,1.0
1999-08-19,37.75,38.5,35.0,36.5,756867,4.39787792366791,4.48525298175402,4.07750271068548,4.25225282685771,6496708.12739856,0.0,1.0
1999-08-20,39.38,39.5,38.06,38.13,638400,4.5877730499084,4.60175305920218,4.43399294767684,4.44214795309821,5479824.68324189,0.0,1.0
1999-08-23,40.13,41.5,39.06,39.06,601267,4.67514810799452,4.83475321409849,4.55049302512499,4.55049302512499,5161086.69771116,0.0,1.0
1999-08-24,38.94,40.5,38.94,40.38,542667,4.53651301583121,4.71825313665034,4.53651301583121,4.70427312735656,4658082.74025819,0.0,1.0
1999-08-25,37.69,38.88,36.5,38.88,413400,4.39088791902102,4.52952301118432,4.25225282685771,4.52952301118432,3548495.49506923,0.0,1.0
1999-08-26,38.56,39.0,37.38,37.47,635800,4.49224298640091,4.5435030204781,4.35477289501209,4.36525790198242,5457507.1015119,0.0,1.0
1999-08-27,38.31,39.75,38.31,38.44,385267,4.46311796703888,4.63087807856422,4.46311796703888,4.47826297710713,3307010.6770654,0.0,1.0
1999-08-30,38.0,39.19,37.94,38.5,253200,4.42700294302995,4.56563803519325,4.42001293838306,4.48525298175402,2173389.1130903,0.0,1.0
1999-08-31,39.25,39.69,37.5,38.13,564600,4.57262803984014,4.62388807391733,4.36875290430587,4.44214795309821,4846348.70952126,0.0,1.0
1999-09-01,42.38,42.75,39.81,40.38,758000,4.93727328225287,4.98037831090869,4.63786808321111,4.70427312735656,6506433.44282167,0.0,1.0
1999-09-02,43.19,43.75,39.75,39.75,1023200,5.03163834498588,5.09687838835685,4.63087807856422,4.63087807856422,8782826.77928117,0.0,1.0
1999-09-03,48.13,48.25,46.0,47.69,1461667,5.60714872757977,5.62112873687355,5.3590035626152,5.55588869350258,12546489.5132834,0.0,1.0
1999-09-07,45.5,47.63,45.5,46.44,1148600,5.30075352389112,5.54889868885569,5.30075352389112,5.41026359669239,9859220.91348941,0.0,1.0
1999-09-08,46.88,47.0,44.63,44.81,1219667,5.46152363076958,5.47550364006335,5.19939845651122,5.22036847045189,10469237.6753377,0.0,1.0
1999-09-09,46.38,47.63,45.5,47.19,348200,5.4032735920455,5.54889868885569,5.30075352389112,5.4976386547785,2988839.2147632,0.0,1.0
1999-09-10,45.81,46.94,45.56,46.63,276600,5.33686854790005,5.46851363541646,5.30774352853801,5.43239861140754,2374247.34866026,0.0,1.0
1999-09-13,46.94,47.5,44.5,45.5,470000,5.46851363541646,5.53375367878743,5.18425344644296,5.30075352389112,4034332.08196067,0.0,1.0
1999-09-14,46.25,47.25,45.75,46.72,453467,5.38812858197724,5.50462865942539,5.32987854325316,5.44288361837787,3892418.01321374,0.0,1.0
1999-09-15,45.56,47.25,45.5,46.44,230200,5.30774352853801,5.50462865942539,5.30075352389112,5.41026359669239,1975964.35163265,0.0,1.0
1999-09-16,46.88,46.94,44.38,45.63,739400,5.46152363076958,5.46851363541646,5.17027343714919,5.31589853395938,6346776.89659939,0.0,1.0
1999-09-17,47.69,47.75,46.44,46.63,363000,5.55588869350258,5.56287869814947,5.41026359669239,5.43239861140754,3115877.75691856,0.0,1.0
1999-09-20,46.75,49.63,45.94,47.88,442467,5.44637862070132,5.78189884375201,5.35201355796831,5.57802370821773,3797997.47512529,0.0,1.0
1999-09-21,46.94,48.0,45.75,45.75,412400,5.46851363541646,5.59200371751151,5.32987854325316,5.32987854325316,3539911.80978847,0.0,1.0
1999-09-22,49.0,49.25,45.88,46.69,587267,5.70850379495967,5.73762881432171,5.34502355332142,5.43938861605443,5040915.10378041,0.0,1.0
1999-09-23,47.13,50.25,46.75,49.19,446200,5.49064865013162,5.85412889176986,5.44637862070132,5.73063880967482,3830040.3722784,0.0,1.0
1999-09-24,46.5,49.13,46.5,47.06,329200,5.41725360133928,5.72364880502793,5.41725360133928,5.48249364471024,2825749.19442862,0.0,1.0
1999-09-27,47.25,48.5,46.88,47.63,330200,5.50462865942539,5.65025375623559,5.46152363076958,5.54889868885569,2834332.87970939,0.0,1.0
1999-09-28,46.69,47.63,46.25,47.56,181667,5.43938861605443,5.54889868885569,5.38812858197724,5.54074368343432,1559372.35390117,0.0,1.0
1999-09-29,46.94,48.0,46.75,47.06,113467,5.46851363541646,5.59200371751151,5.44637862070132,5.48249364471024,973965.017752833,0.0,1.0
1999-09-30,48.44,49.63,46.25,47.44,606467,5.6432637515887,5.78189884375201,5.38812858197724,5.52676367414054,5205721.86117115,0.0,1.0
1999-10-01,49.75,50.13,47.75,47.75,1002000,5.79587885304579,5.84014888247609,5.56287869814947,5.56287869814947,8600852.6513289,0.0,1.0
1999-10-04,52.44,53.25,49.94,50.0,1294067,6.10926406138133,6.20362912411433,5.81801386776093,5.82500387240782,11107863.8602268,0.0,1.0
1999-10-05,54.31,55.06,52.5,54.0,1287867,6.32711920620938,6.4144942642955,6.11625406602822,6.29100418220045,11054645.011486,0.0,1.0
1999-10-06,56.0,56.5,53.94,56.31,1292667,6.52400433709676,6.58225437582084,6.28401417755356,6.56011936110569,11095846.7008337,0.0,1.0
1999-10-07,57.63,58.13,55.38,55.75,966267,6.71389946333726,6.77214950206134,6.45177428907891,6.49487931773472,8294131.82519125,0.0,1.0
1999-10-08,56.13,58.5,55.5,58.38,1176867,6.53914934716502,6.81525453071715,6.46575429837269,6.80127452142338,10101855.9453209,0.0,1.0
1999-10-11,55.44,57.5,53.0,56.66,623800,6.4587642937258,6.698754453269,6.17450410475229,6.60089438821255,5354502.87814268,0.0,1.0
1999-10-12,53.0,54.88,52.25,54.88,614667,6.17450410475229,6.39352425035483,6.08712904666618,6.39352425035483,5276108.08047344,0.0,1.0
1999-10-13,48.5,53.47,46.25,52.56,2755200,5.65025375623559,6.22925914115293,5.38812858197724,6.12324407067511,23649769.6855703,0.0,1.0
1999-10-14,45.63,49.5,44.5,48.41,1551800,5.31589853395938,5.76675383368375,5.18425344644296,5.63976874926526,13320162.8186948,0.0,1.0
1999-10-15,43.44,44.88,42.63,43.5,1233400,5.06076336434792,5.22852347587326,4.96639830161491,5.06775336899481,10587117.4252985,0.0,1.0
1999-10-18,43.13,43.25,39.0,43.13,1598200,5.02464834033899,5.03862834963277,4.5435030204781,5.02464834033899,13718445.8157224,0.0,1.0
1999-10-19,43.13,45.88,42.94,43.75,934200,5.02464834033899,5.34502355332142,5.00251332562384,5.09687838835685,8018878.78929288,0.0,1.0
1999-10-20,41.75,44.38,40.88,44.25,952867,4.86387823346053,5.17027343714919,4.76252316608064,5.15512842708092,8179110.44242897,0.0,1.0
1999-10-21,43.88,45.06,40.38,40.88,1175600,5.11202339842511,5.24949348981393,4.70427312735656,4.76252316608064,10090980.4160701,0.0,1.0
1999-10-22,46.75,48.56,44.31,44.38,1111867,5.44637862070132,5.65724376088248,5.16211843172781,5.17027343714919,9543916.40207097,0.0,1.0
1999-10-25,44.88,47.0,44.0,46.0,640867,5.22852347587326,5.47550364006335,5.12600340771889,5.3590035626152,5501000.63482955,0.0,1.0
1999-10-26,41.66,46.38,41.5,44.94,1194200,4.8533932264902,5.4032735920455,4.83475321409849,5.23551348052015,10250636.9622924,0.0,1.0
1999-10-27,40.31,42.25,39.5,42.25,628667,4.69611812193519,4.92212827218461,4.60175305920218,4.92212827218461,5396279.67440418,0.0,1.0
1999-10-28,40.38,44.88,40.31,41.38,1785000,4.70427312735656,5.22852347587326,4.69611812193519,4.82077320480472,15321878.2261698,0.0,1.0
1999-10-29,42.81,43.94,36.63,40.5,4224200,4.98736831555558,5.119013403072,4.26739783692597,4.71825313665034,36259203.3630175,0.0,1.0
1999-11-01,42.81,45.5,42.75,44.0,1029200,4.98736831555558,5.30075352389112,4.98037831090869,5.12600340771889,8834328.89096578,0.0,1.0
1999-11-02,46.0,47.13,42.75,42.81,1133067,5.3590035626152,5.49064865013162,4.98037831090869,4.98736831555558,9725890.53002324,0.0,1.0
1999-11-03,44.13,47.5,43.25,47.25,1550000,5.14114841778715,5.53375367878743,5.03862834963277,5.50462865942539,13304712.1851894,0.0,1.0
1999-11-04,40.63,44.25,40.13,44.25,1478867,4.7333981467186,5.15512842708092,4.67514810799452,5.15512842708092,12694128.9001126,0.0,1.0
1999-11-05,39.0,42.0,38.25,42.0,2429200,4.5435030204781,4.89300325282257,4.45612796239199,4.89300325282257,20851488.2840401,0.0,1.0
1999-11-08,34.88,39.0,33.38,38.88,4694000,4.0635227013917,4.5435030204781,3.88877258521946,4.52952301118432,40291818.707922,0.0,1.0
1999-11-09,34.56,36.75,34.0,36.75,2609467,4.02624267660829,4.28137784621975,3.96100263323732,4.28137784621975,22398843.4785482,0.0,1.0
1999-11-10,36.19,37.63,35.5,36.63,2374867,4.21613780284878,4.38389791437413,4.13575274940955,4.26739783692597,20385110.9116802,0.0,1.0
1999-11-11,39.69,40.06,36.88,37.13,2614667,4.62388807391733,4.66699310257315,4.29652285628801,4.32564787565005,22443478.6420082,0.0,1.0
1999-11-12,40.94,41.38,37.63,40.19,1472067,4.76951317072753,4.82077320480472,4.38389791437413,4.68213811264141,12635759.8402034,0.0,1.0
1999-11-15,44.94,45.25,41.63,41.69,5579800,5.23551348052015,5.27162850452908,4.84989822416675,4.85688822881364,47895247.1296258,0.0,1.0
1999-11-16,42.44,45.63,42.0,44.94,1638800,4.94426328689976,5.31589853395938,4.89300325282257,5.23551348052015,14066943.4381216,0.0,1.0
1999-11-17,41.38,44.75,40.88,44.75,2575267,4.82077320480472,5.213378465805,4.76252316608064,5.213378465805,22105281.4419459,0.0,1.0
1999-11-18,42.13,42.75,41.38,42.75,1118400,4.90814826289083,4.98037831090869,4.82077320480472,4.98037831090869,9599993.61801024,0.0,1.0
1999-11-19,42.38,42.63,40.63,42.25,912467,4.93727328225287,4.96639830161491,4.7333981467186,4.92212827218461,7832329.55708597,0.0,1.0
1999-11-22,43.0,43.75,42.06,42.44,709000,5.00950333027073,5.09687838835685,4.89999325746946,4.94426328689976,6085832.86406407,0.0,1.0
1999-11-23,43.19,43.38,41.88,43.0,845200,5.03163834498588,5.05377335970103,4.87902324352879,5.00950333027073,7254930.79930458,0.0,1.0
1999-11-24,43.13,43.53,41.63,41.63,740067,5.02464834033899,5.07124837131825,4.84989822416675,4.84989822416675,6352502.21468167,0.0,1.0
1999-11-26,43.63,43.63,43.0,43.13,181200,5.08289837906307,5.08289837906307,5.00950333027073,5.02464834033899,1555363.77287505,0.0,1.0
1999-11-29,46.38,47.25,43.25,43.38,1306467,5.4032735920455,5.50462865942539,5.03862834963277,5.05377335970103,11214301.5577083,0.0,1.0
1999-11-30,45.69,47.38,44.88,46.38,1416467,5.32288853860627,5.51977366949365,5.22852347587326,5.4032735920455,12158506.9385927,0.0,1.0
1999-12-01,48.42,48.92,45.63,45.63,1361667,5.64093375003974,5.69918378876382,5.31589853395938,5.31589853395938,11688120.9852067,0.0,1.0
1999-12-02,49.38,49.5,43.88,44.13,1648800,5.75277382438997,5.76675383368375,5.11202339842511,5.14114841778715,14152780.2909292,0.0,1.0
1999-12-03,46.75,50.5,45.88,50.0,671267,5.44637862070132,5.8832539111319,5.34502355332142,5.82500387240782,5761944.66736487,0.0,1.0
1999-12-06,45.78,46.38,45.5,45.75,260800,5.3333735455766,5.4032735920455,5.30075352389112,5.32987854325316,2238625.12122413,0.0,1.0
1999-12-07,45.38,46.25,45.13,45.25,376200,5.28677351459734,5.38812858197724,5.2576484952353,5.27162850452908,3229182.40262469,0.0,1.0
1999-12-08,46.13,46.63,44.81,45.0,400867,5.37414857268346,5.43239861140754,5.22036847045189,5.24250348516704,3440916.16744537,0.0,1.0
1999-12-09,44.25,46.75,41.63,46.63,1050467,5.15512842708092,5.44637862070132,4.84989822416675,5.43239861140754,9016878.12583187,0.0,1.0
1999-12-10,44.5,44.63,42.5,44.03,241000,5.18425344644296,5.19939845651122,4.95125329154665,5.12949841004233,2068668.15266494,0.0,1.0
1999-12-13,44.56,44.63,43.56,44.5,339667,5.19124345108985,5.19939845651122,5.0747433736417,5.18425344644296,2915594.62826241,0.0,1.0
1999-12-14,44.69,45.38,44.5,44.5,440467,5.20638846115811,5.28677351459734,5.18425344644296,5.18425344644296,3780830.10456377,0.0,1.0
1999-12-15,43.94,44.5,42.88,44.5,353400,5.119013403072,5.18425344644296,4.99552332097695,5.18425344644296,3033474.37822319,0.0,1.0
1999-12-16,44.25,45.38,43.88,43.94,516467,5.15512842708092,5.28677351459734,5.11202339842511,5.119013403072,4433190.18590209,0.0,1.0
1999-12-17,46.44,47.25,43.75,44.38,1476600,5.41026359669239,5.50462865942539,5.09687838835685,5.17027343714919,12674669.6855811,0.0,1.0
1999-12-20,47.0,47.69,45.75,45.88,846667,5.47550364006335,5.55588869350258,5.32987854325316,5.34502355332142,7267523.06561148,0.0,1.0
1999-12-21,49.31,49.88,46.38,46.88,767067,5.7446188189686,5.81102386311405,5.4032735920455,5.46152363076958,6584261.71726238,0.0,1.0
1999-12-22,46.75,49.19,46.63,48.88,448800,5.44637862070132,5.73063880967482,5.43239861140754,5.69452378566589,3852357.95400839,0.0,1.0
1999-12-23,47.53,49.0,46.75,46.88,346667,5.53724868111088,5.70850379495967,5.44637862070132,5.46152363076958,2975680.42522778,0.0,1.0
1999-12-27,48.38,48.63,47.44,47.44,272067,5.63627374694181,5.66539876630385,5.52676367414054,5.52676367414054,2335337.50328254,0.0,1.0
1999-12-28,49.63,49.94,48.0,48.06,285267,5.78189884375201,5.81801386776093,5.59200371751151,5.5989937221584,2448642.14898867,0.0,1.0
1999-12-29,47.38,49.75,46.13,49.5,558667,5.51977366949365,5.79587885304579,5.37414857268346,5.76675383368375,4795421.70475047,0.0,1.0
1999-12-30,47.06,48.0,45.88,47.25,559000,5.48249364471024,5.59200371751151,5.34502355332142,5.50462865942539,4798280.07194897,0.0,1.0
1999-12-31,45.0,47.38,44.75,47.19,360267,5.24250348516704,5.51977366949365,5.213378465805,5.4976386547785,3092418.54504622,0.0,1.0
2000-01-03,44.0,46.5,43.56,46.0,1294600,5.12600340771889,5.41725360133928,5.0747433736417,5.3590035626152,11112438.9644814,0.0,1.0
2000-01-04,40.13,43.25,39.88,43.25,1234667,4.67514810799452,5.03862834963277,4.64602308863248,5.03862834963277,10597992.9545492,0.0,1.0
2000-01-05,43.44,44.94,39.13,40.0,1306800,5.06076336434792,5.23551348052015,4.55864803054636,4.66000309792626,11217159.9249068,0.0,1.0
2000-01-06,40.09,43.38,39.75,42.5,1024467,4.67048810489659,5.05377335970103,4.63087807856422,4.95125329154665,8793702.30853192,0.0,1.0
2000-01-07,41.0,41.88,39.88,40.31,452600,4.77650317537442,4.87902324352879,4.64602308863248,4.69611812193519,3884975.95807531,0.0,1.0
2000-01-10,40.5,41.25,40.0,40.06,352467,4.71825313665034,4.80562819473645,4.66000309792626,4.66699310257315,3025465.79985623,0.0,1.0
2000-01-11,37.22,40.31,37.0,40.31,1433600,4.33613288262038,4.69611812193519,4.31050286558179,4.69611812193519,12305571.2185081,0.0,1.0
2000-01-12,39.94,40.0,37.38,37.94,754800,4.65301309327937,4.66000309792626,4.35477289501209,4.42001293838306,6478965.64992321,0.0,1.0
2000-01-13,39.38,40.0,38.0,40.0,693067,4.5877730499084,4.66000309792626,4.42700294302995,4.66000309792626,5949069.0064856,0.0,1.0
2000-01-14,38.31,39.69,38.25,39.28,533200,4.46311796703888,4.62388807391733,4.45612796239199,4.57612304216359,4576820.99170516,0.0,1.0
2000-01-18,38.25,38.5,37.0,38.25,1125400,4.45612796239199,4.48525298175402,4.31050286558179,4.45612796239199,9660079.41497559,0.0,1.0
2000-01-19,36.75,38.38,36.0,38.38,674267,4.28137784621975,4.47127297246025,4.19400278813363,4.47127297246025,5787695.72320718,0.0,1.0
2000-01-20,35.94,37.38,34.25,37.25,991067,4.18701278348674,4.35477289501209,3.99012765259936,4.33962788494383,8507007.22015429,0.0,1.0
2000-01-21,36.56,37.75,35.38,35.94,990600,4.2592428315046,4.39787792366791,4.12177274011578,4.18701278348674,8502998.63912817,0.0,1.0
2000-01-24,36.75,37.5,36.75,37.0,747600,4.28137784621975,4.36875290430587,4.28137784621975,4.31050286558179,6417163.11590169,0.0,1.0
2000-01-25,36.13,36.88,35.59,36.81,654400,4.20914779820189,4.29652285628801,4.14623775637989,4.28836785086664,5617163.64773418,0.0,1.0
2000-01-26,39.06,41.25,35.63,35.69,2053000,4.55049302512499,4.80562819473645,4.15089775947782,4.1578877641247,17622305.8814154,0.0,1.0
2000-01-27,38.25,40.5,37.75,39.0,480467,4.45612796239199,4.71825313665034,4.39787792366791,4.5435030204781,4124177.51579445,0.0,1.0
2000-01-28,35.09,36.63,33.89,35.25,1798067,4.08798771765581,4.26739783692597,3.94818762471802,4.10662773004752,15434041.2417336,0.0,1.0
2000-01-31,36.31,36.38,34.0,35.94,634200,4.23011781214256,4.23827281756393,3.96100263323732,4.18701278348674,5443773.20506267,0.0,1.0
2000-02-01,34.13,36.75,34.13,36.5,1140000,3.97614764330558,4.28137784621975,3.97614764330558,4.25225282685771,9785401.22007481,0.0,1.0
2000-02-02,34.75,34.94,33.56,34.56,2700067,4.04837769132344,4.07051270603859,3.90974259916013,4.02624267660829,23176525.3649857,0.0,1.0
2000-02-03,30.27,33.56,30.25,33.5,2671000,3.5264573443557,3.90974259916013,3.52412734280673,3.90275259451324,22927023.3849296,0.0,1.0
2000-02-04,29.75,32.0,27.63,31.5,5128200,3.46587730408266,3.72800247834101,3.21889713989256,3.66975243961693,44018854.8568312,0.0,1.0
2000-02-07,30.06,33.0,26.5,30.06,6626267,3.50199232809158,3.84450255578916,3.08725205237615,3.50199232809158,56877790.5143346,0.0,1.0
2000-02-08,29.34,31.25,28.69,30.88,2148600,3.41811227232891,3.64062742025489,3.34238722198761,3.59752239159907,18442906.1942568,0.0,1.0
2000-02-09,27.81,29.69,27.5,29.69,2014267,3.23986715383323,3.45888729943577,3.2037521298243,3.45888729943577,17289833.9994355,0.0,1.0
2000-02-10,28.0,28.75,27.5,27.88,640000,3.26200216854838,3.3493772266345,3.2037521298243,3.2480221592546,5493558.57969112,0.0,1.0
2000-02-11,27.0,28.06,26.75,28.0,1621467,3.14550209110023,3.26899217319527,3.11637707173819,3.26200216854838,13918162.42115,0.0,1.0
2000-02-14,28.5,28.75,26.81,27.13,1194267,3.32025220727246,3.3493772266345,3.12336707638508,3.16064710116849,10251212.0692062,0.0,1.0
2000-02-15,28.44,29.13,27.94,28.88,837867,3.31326220262557,3.3936472560648,3.25501216390149,3.36452223670276,7191986.63514072,0.0,1.0
2000-02-16,25.88,28.19,24.63,28.0,2435467,3.01502200435829,3.28413718326353,2.86939690754809,3.26200216854838,20905282.2396947,0.0,1.0
2000-02-17,20.94,24.13,20.63,24.0,4555800,2.4395116217644,2.81114686882402,2.40339659775547,2.79600185875576,39105553.40212,0.0,1.0
2000-02-18,20.56,21.69,20.5,20.88,2544467,2.3952415923341,2.52688667985051,2.38825158768721,2.43252161711751,21840903.9352983,0.0,1.0
2000-02-22,22.75,23.75,21.0,21.5,2236067,2.65037676194556,2.76687683939372,2.44650162641129,2.50475166513536,19193695.3947097,0.0,1.0
2000-02-23,22.63,23.5,20.88,23.38,2108267,2.63639675265178,2.73775182003168,2.43252161711751,2.7237718107379,18096700.4158276,0.0,1.0
2000-02-24,22.0,23.56,21.75,22.63,1258267,2.56300170385944,2.74474182467857,2.5338766844974,2.63639675265178,10800567.9271753,0.0,1.0
2000-02-25,22.5,23.5,21.63,22.13,1085467,2.62125174258352,2.73775182003168,2.51989667520362,2.5781467139277,9317307.11065872,0.0,1.0
2000-02-28,23.06,25.25,22.75,23.06,2636200,2.68649178595449,2.94162695556595,2.65037676194556,2.68649178595449,22628311.1371589,0.0,1.0
2000-02-29,25.5,26.0,23.81,24.06,1172000,2.97075197492799,3.02900201365207,2.77386684404061,2.80299186340264,10060079.1490594,0.0,1.0
2000-03-01,25.63,30.13,25.0,28.13,4288000,2.98589698499625,3.51014733351295,2.91250193620391,3.27714717861664,36806842.4839305,0.0,1.0
2000-03-02,27.13,27.75,26.19,27.0,1661067,3.16064710116849,3.23287714918634,3.05113702836722,3.14550209110023,14258076.3582684,0.0,1.0
2000-03-03,27.0,27.75,26.44,27.5,837667,3.14550209110023,3.23287714918634,3.08026204772926,3.2037521298243,7190269.89808455,0.0,1.0
2000-03-06,26.63,27.5,26.44,27.0,518400,3.10239706244441,3.2037521298243,3.08026204772926,3.14550209110023,4449782.4495498,0.0,1.0
2000-03-07,26.56,27.13,26.5,26.63,483800,3.09424205702304,3.16064710116849,3.08725205237615,3.10239706244441,4152786.93883525,0.0,1.0
2000-03-08,27.0,27.06,25.13,26.5,641400,3.14550209110023,3.15249209574711,2.92764694627217,3.08725205237615,5505575.73908419,0.0,1.0
2000-03-09,26.94,27.13,26.0,26.88,827467,3.13851208645334,3.16064710116849,3.02900201365207,3.13152208180645,7102716.30822073,0.0,1.0
2000-03-10,26.94,27.5,26.0,26.56,1032667,3.13851208645334,3.2037521298243,3.02900201365207,3.09424205702304,8864088.52783419,0.0,1.0
2000-03-13,26.31,26.94,25.5,26.94,1074667,3.065117037661,3.13851208645334,2.97075197492799,3.13851208645334,9224603.30962642,0.0,1.0
2000-03-14,27.06,27.13,26.13,26.38,508800,3.15249209574711,3.16064710116849,3.04414702372033,3.07327204308237,4367379.07085445,0.0,1.0
2000-03-15,30.0,30.06,27.19,27.31,2842800,3.49500232344469,3.50199232809158,3.16763710581538,3.18161711510915,24401700.5161655,0.0,1.0
2000-03-16,35.63,36.25,30.25,30.44,3951867,4.15089775947782,4.22312780749567,3.52412734280673,3.54626235752188,33921582.5994503,0.0,1.0
2000-03-17,35.06,36.25,33.0,33.19,2806867,4.08449271533237,4.22312780749567,3.84450255578916,3.86663757050431,24093262.9529717,0.0,1.0
2000-03-20,32.88,35.63,32.25,34.38,1173467,3.83052254649539,4.15089775947782,3.75712749770305,4.00527266266762,10072671.4153662,0.0,1.0
2000-03-21,33.25,34.13,31.75,32.25,786667,3.8736275751512,3.97614764330558,3.69887745897897,3.75712749770305,6752501.94876543,0.0,1.0
2000-03-22,36.63,37.0,33.25,33.25,1991467,4.26739783692597,4.31050286558179,3.8736275751512,3.8736275751512,17094125.975034,0.0,1.0
2000-03-23,34.56,36.06,34.13,36.0,878867,4.02624267660829,4.20099279278052,3.97614764330558,4.19400278813363,7543917.73165218,0.0,1.0
2000-03-24,34.56,35.25,34.0,34.12,338000,4.02624267660829,4.10662773004752,3.96100263323732,3.9749826425311,2901285.62489937,0.0,1.0
2000-03-27,34.23,35.19,34.0,34.0,617200,3.9877976510504,4.09963772540063,3.96100263323732,3.96100263323732,5297850.55528962,0.0,1.0
2000-03-28,33.81,35.0,33.19,34.25,434400,3.93886761852217,4.07750271068548,3.86663757050431,3.99012765259936,3728752.88596535,0.0,1.0
2000-03-29,35.0,35.38,33.25,33.31,1154800,4.07750271068548,4.12177274011578,3.8736275751512,3.88061757979809,9912439.76223016,0.0,1.0
2000-03-30,36.31,37.63,34.88,34.88,915400,4.23011781214256,4.38389791437413,4.0635227013917,4.0635227013917,7857505.50601446,0.0,1.0
2000-03-31,37.94,38.0,36.25,36.38,1208067,4.42001293838306,4.42700294302995,4.22312780749567,4.23827281756393,10369666.9260808,0.0,1.0
2000-04-03,34.06,37.88,34.0,37.5,1001067,3.96799263788421,4.41302293373617,3.96100263323732,4.36875290430587,8592844.07296195,0.0,1.0
2000-04-04,30.98,31.13,28.0,30.25,4290800,3.60917239934389,3.62664741096111,3.26200216854838,3.52412734280673,36830876.8027166,0.0,1.0
2000-04-05,31.81,33.63,29.63,29.63,1135800,3.70586746362586,3.9178976045815,3.45189729478888,3.45189729478888,9749349.74189558,0.0,1.0
2000-04-06,32.13,33.75,31.0,31.69,1691867,3.74314748840927,3.93187761387528,3.61150240089285,3.69188745433208,14522453.8649161,0.0,1.0
2000-04-07,31.5,32.44,31.25,32.44,2072400,3.66975243961693,3.7792625124182,3.64062742025489,3.7792625124182,17788829.3758623,0.0,1.0
2000-04-10,30.5,31.56,30.25,31.44,1887800,3.55325236216877,3.67674244426382,3.52412734280673,3.66276243497004,16204281.0730327,0.0,1.0
2000-04-11,30.5,30.75,29.75,29.88,1809267,3.55325236216877,3.58237738153081,3.46587730408266,3.48102231415092,15530178.5168782,0.0,1.0
2000-04-12,30.06,30.75,29.5,30.63,661267,3.50199232809158,3.58237738153081,3.43675228472062,3.56839737223703,5676107.81455721,0.0,1.0
2000-04-13,28.38,29.97,28.25,29.94,1347600,3.30627219797868,3.49150732112125,3.29112718791042,3.48801231879781,11567374.2843621,0.0,1.0
2000-04-14,25.75,27.63,25.13,27.5,899667,2.99987699429003,3.21889713989256,2.92764694627217,3.2037521298243,7722458.38549214,0.0,1.0
2000-04-17,23.06,26.0,21.31,25.44,2221400,2.68649178595449,3.02900201365207,2.48261665042021,2.9637619702811,19067798.4826966,0.0,1.0
2000-04-18,25.19,25.56,20.88,23.25,2800200,2.93463695091906,2.97774197957488,2.43252161711751,2.70862680066964,24036035.5232048,0.0,1.0
2000-04-19,24.0,25.38,23.94,25.25,1285867,2.79600185875576,2.95677196563421,2.78901185410887,2.94162695556595,11037477.6409245,0.0,1.0
2000-04-20,23.81,24.81,23.75,24.69,509400,2.77386684404061,2.89036692148876,2.76687683939372,2.87638691219498,4372529.28202289,0.0,1.0
2000-04-24,22.13,23.56,21.0,23.56,1014200,2.5781467139277,2.74474182467857,2.44650162641129,2.74474182467857,8705573.61175428,0.0,1.0
2000-04-25,22.13,22.19,21.5,22.13,1962200,2.5781467139277,2.58513671857459,2.50475166513536,2.5781467139277,16842907.2579218,0.0,1.0
2000-04-26,21.56,23.63,21.25,22.06,2219867,2.51174166978225,2.75289683009994,2.47562664577333,2.56999170850633,19054639.6931613,0.0,1.0
2000-04-27,19.31,21.5,18.63,20.13,3993267,2.2496164955239,2.50475166513536,2.17039644285916,2.34514655903139,34276947.1700741,0.0,1.0
2000-04-28,17.0,17.88,16.5,16.69,6920267,1.98050131661866,2.08302138477304,1.92225127789458,1.94438629260973,59401393.9868802,0.0,1.0
2000-05-01,16.44,17.75,16.38,17.63,2732400,1.91526127324769,2.06787637470478,1.9082712686008,2.053896365411,23454061.6611688,0.0,1.0
2000-05-02,16.56,16.75,16.25,16.38,1557067,1.92924128254147,1.95137629725662,1.89312625853254,1.9082712686008,13365373.0890686,0.0,1.0
2000-05-03,16.06,16.31,14.88,16.31,2086267,1.87099124381739,1.90011626317943,1.73352115242857,1.90011626317943,17907859.3396507,0.0,1.0
2000-05-04,17.81,19.5,15.88,15.94,1898267,2.07486637935167,2.27175151023905,1.85002122987673,1.85701123452361,16294126.5068664,0.0,1.0
2000-05-05,18.63,19.81,17.25,17.31,1377267,2.17039644285916,2.30786653424798,2.0096263359807,2.01661634062759,11822026.4755866,0.0,1.0
2000-05-08,18.75,19.25,18.38,18.56,1939267,2.18437645215293,2.24262649087701,2.14127142349712,2.16224143743778,16646057.6033779,0.0,1.0
2000-05-09,20.75,20.88,18.38,19.0,1373000,2.41737660704925,2.43252161711751,2.14127142349712,2.21350147151497,11785399.8904936,0.0,1.0
2000-05-10,18.88,20.0,18.38,19.88,731067,2.19952146222119,2.33000154896313,2.14127142349712,2.31602153966935,6275249.04715477,0.0,1.0
2000-05-11,19.06,19.25,18.88,19.25,755467,2.22049147616186,2.24262649087701,2.19952146222119,2.24262649087701,6484690.96800549,0.0,1.0
2000-05-12,19.06,20.25,18.94,19.13,382200,2.22049147616186,2.35912656832517,2.20651146686808,2.22864648158323,3280684.51430929,0.0,1.0
2000-05-15,19.75,19.88,19.0,19.63,605667,2.30087652960109,2.31602153966935,2.21350147151497,2.28689652030731,5198854.91294654,0.0,1.0
2000-05-16,19.13,19.94,18.94,19.88,335400,2.22864648158323,2.32301154431624,2.20651146686808,2.31602153966935,2878968.04316938,0.0,1.0
2000-05-17,17.38,18.13,16.25,18.13,2814867,2.02477134604896,2.11214640413508,1.89312625853254,2.11214640413508,24161932.4352178,0.0,1.0
2000-05-18,16.44,17.44,16.38,17.38,824267,1.91526127324769,2.03176135069585,1.9082712686008,2.02477134604896,7075248.51532229,0.0,1.0
2000-05-19,16.44,16.5,15.75,16.5,1038867,1.91526127324769,1.92225127789458,1.83487621980846,1.92225127789458,8917307.37657497,0.0,1.0
2000-05-22,17.0,17.0,16.13,16.75,1176200,1.98050131661866,1.98050131661866,1.87914624923876,1.95137629725662,10096130.6272386,0.0,1.0
2000-05-23,16.94,17.25,16.63,16.81,1147067,1.97351131197177,2.0096263359807,1.93739628796284,1.95836630190351,9846062.123954,0.0,1.0
2000-05-24,16.25,17.06,15.75,17.06,1437667,1.89312625853254,1.98749132126555,1.83487621980846,1.98749132126555,12340481.066545,0.0,1.0
2000-05-25,16.25,17.63,16.25,16.31,1414200,1.89312625853254,2.053896365411,1.89312625853254,1.90011626317943,12139047.7240612,0.0,1.0
2000-05-26,15.44,17.13,15.38,17.13,404400,1.79876119579954,1.99564632668692,1.79177119115265,1.99564632668692,3471242.32754232,0.0,1.0
2000-05-30,15.75,16.0,15.06,15.63,2479867,1.83487621980846,1.8640012391705,1.75449116636924,1.82089621051469,21286397.8661608,0.0,1.0
2000-05-31,16.13,16.44,15.5,15.5,968267,1.87914624923876,1.91526127324769,1.80575120044643,1.80575120044643,8311299.1957528,0.0,1.0
2000-06-01,16.44,16.75,15.25,16.0,1674067,1.91526127324769,1.95137629725662,1.77662618108439,1.8640012391705,14369664.2669184,0.0,1.0
2000-06-02,16.56,17.0,16.44,16.75,1556267,1.92924128254147,1.98050131661866,1.91526127324769,1.95137629725662,13358506.140844,0.0,1.0
2000-06-05,15.81,16.81,15.75,16.75,499067,1.84186622445535,1.95836630190351,1.83487621980846,1.95137629725662,4283834.06201674,0.0,1.0
2000-06-06,15.0,16.06,15.0,16.0,697867,1.74750116172235,1.87099124381739,1.74750116172235,1.8640012391705,5990270.69583328,0.0,1.0
2000-06-07,15.44,15.69,15.0,15.13,570200,1.79876119579954,1.82788621516158,1.74750116172235,1.76264617179061,4894417.34709355,0.0,1.0
2000-06-08,14.19,15.63,14.19,15.56,748000,1.65313609898934,1.82089621051469,1.65313609898934,1.81274120509331,6420596.590014,0.0,1.0
2000-06-09,14.41,14.94,14.14,14.63,754067,1.67876611602794,1.74051115707546,1.64731109511693,1.70439613306653,6472673.80861239,0.0,1.0
2000-06-12,14.56,14.63,14.31,14.59,403800,1.69624112764516,1.70439613306653,1.66711610828312,1.6997361299686,3466092.11637386,0.0,1.0
2000-06-13,14.38,14.38,13.69,13.81,966600,1.67527111370449,1.67527111370449,1.59488606026526,1.60886606955904,8296990.19238975,0.0,1.0
2000-06-14,13.69,14.75,13.5,14.25,1452267,1.59488606026526,1.71837614236031,1.57275104555011,1.66012610363623,12465802.8716442,0.0,1.0
2000-06-15,13.38,14.06,13.13,13.69,1380200,1.55877103625633,1.63799108892108,1.52964601689429,1.59488606026526,11847202.4245152,0.0,1.0
2000-06-16,12.5,13.25,12.38,13.19,1309067,1.45625096810196,1.54362602618807,1.44227095880818,1.53663602154118,11236619.1394383,0.0,1.0
2000-06-19,12.75,13.0,12.63,12.75,737467,1.485375987464,1.51450100682603,1.47139597817022,1.485375987464,6330184.63295165,0.0,1.0
2000-06-20,13.88,14.19,12.81,12.94,1146067,1.61702107498041,1.65313609898934,1.49236599211088,1.50751100217914,9837478.43867324,0.0,1.0
2000-06-21,11.88,13.19,11.63,13.19,2520200,1.3840209200841,1.53663602154118,1.35489590072206,1.53663602154118,21632603.6445899,0.0,1.0
2000-06-22,12.13,12.75,12.0,12.5,1684400,1.41314593944614,1.485375987464,1.39800092937788,1.45625096810196,14458359.4869245,0.0,1.0
2000-06-23,12.63,12.75,12.06,12.13,764267,1.47139597817022,1.485375987464,1.40499093402477,1.41314593944614,6560227.39847622,0.0,1.0
2000-06-26,12.63,13.0,12.44,12.88,664600,1.47139597817022,1.51450100682603,1.44926096345507,1.50052099753226,5704717.23759798,0.0,1.0
2000-06-27,13.81,14.63,12.63,12.63,1644267,1.60886606955904,1.70439613306653,1.47139597817022,1.47139597817022,14113870.4455515,0.0,1.0
2000-06-28,15.0,15.25,13.81,13.88,1780867,1.74750116172235,1.77662618108439,1.60886606955904,1.61702107498041,15286401.8549043,0.0,1.0
2000-06-29,14.38,15.06,13.88,15.03,460200,1.67527111370449,1.75449116636924,1.61702107498041,1.75099616404579,3950211.96620915,0.0,1.0
2000-06-30,14.0,15.19,14.0,14.56,1179467,1.63100108427419,1.7696361764375,1.63100108427419,1.69624112764516,10124173.5270509,0.0,1.0
2000-07-03,14.13,14.56,14.06,14.06,399800,1.64614609434245,1.69624112764516,1.63799108892108,1.63799108892108,3431757.3752508,0.0,1.0
2000-07-05,13.38,14.38,13.06,14.38,805400,1.55877103625633,1.67527111370449,1.52149101147292,1.67527111370449,6913300.12513006,0.0,1.0
2000-07-06,12.69,13.88,11.81,11.88,3066200,1.47838598281711,1.61702107498041,1.37586591466273,1.3840209200841,26319295.8078888,0.0,1.0
2000-07-07,13.06,13.25,12.94,13.13,3524867,1.52149101147292,1.54362602618807,1.50751100217914,1.52964601689429,30256348.9845627,0.0,1.0
2000-07-10,14.44,14.5,13.0,13.31,1721667,1.68226111835138,1.68925112299827,1.51450100682603,1.55061603083496,14778247.6862829,0.0,1.0
2000-07-11,16.13,16.5,14.38,14.41,2555267,1.87914624923876,1.92225127789458,1.67527111370449,1.67876611602794,21933607.7363307,0.0,1.0
2000-07-12,17.5,17.63,15.88,16.5,2063667,2.03875135534274,2.053896365411,1.85002122987673,1.92225127789458,17713868.0523054,0.0,1.0
2000-07-13,16.0,17.75,15.75,17.69,1323867,1.8640012391705,2.06787637470478,1.83487621980846,2.06088637005789,11363657.6815937,0.0,1.0
2000-07-14,16.06,16.25,15.94,16.0,968800,1.87099124381739,1.89312625853254,1.85701123452361,1.8640012391705,8315874.30000745,0.0,1.0
2000-07-17,16.0,16.19,15.75,16.06,569200,1.8640012391705,1.88613625388565,1.83487621980846,1.87099124381739,4885833.6618128,0.0,1.0
2000-07-18,15.19,16.13,15.0,16.0,862000,1.7696361764375,1.87914624923876,1.74750116172235,1.8640012391705,7399136.71202146,0.0,1.0
2000-07-19,15.31,15.75,14.63,15.19,820667,1.78361618573128,1.83487621980846,1.70439613306653,1.7696361764375,7044347.2483115,0.0,1.0
2000-07-20,15.88,16.06,15.5,15.72,2299000,1.85002122987673,1.87099124381739,1.80575120044643,1.83138121748502,19733892.4604841,0.0,1.0
2000-07-21,15.75,16.88,15.63,15.94,1032200,1.83487621980846,1.96652130732488,1.82089621051469,1.85701123452361,8860079.94680811,0.0,1.0
2000-07-24,15.94,16.81,15.69,16.06,1032200,1.85701123452361,1.95836630190351,1.82788621516158,1.87099124381739,8860079.9468081,0.0,1.0
2000-07-25,15.19,16.0,14.38,16.0,1094200,1.7696361764375,1.8640012391705,1.67527111370449,1.8640012391705,9392268.43421565,0.0,1.0
2000-07-26,15.0,15.13,14.44,15.06,546667,1.74750116172235,1.76264617179061,1.68226111835138,1.75449116636924,4692417.48138125,0.0,1.0
2000-07-27,14.69,15.25,14.5,14.97,933067,1.71138613771342,1.77662618108439,1.68925112299827,1.7440061593989,8009153.47386977,0.0,1.0
2000-07-28,14.25,14.81,14.0,14.75,469867,1.66012610363623,1.7253661470072,1.63100108427419,1.71837614236031,4033190.45181832,0.0,1.0
2000-07-31,14.88,15.25,14.38,14.75,1159867,1.73352115242857,1.77662618108439,1.67527111370449,1.71837614236031,9955933.2955478,0.0,1.0
2000-08-01,14.3,15.0,14.19,15.0,357267,1.66595110750864,1.74750116172235,1.65313609898934,1.74750116172235,3066667.48920391,0.0,1.0
2000-08-02,14.88,15.25,14.38,14.63,922200,1.73352115242857,1.77662618108439,1.67527111370449,1.70439613306653,7915874.56592367,0.0,1.0
2000-08-03,18.81,19.75,15.75,15.81,6261267,2.19136645679982,2.30087652960109,1.83487621980846,1.84186622445535,53744745.3868546,0.0,1.0
2000-08-04,20.13,20.5,18.94,18.97,2690067,2.34514655903139,2.38825158768721,2.20651146686808,2.21000646919153,23090688.512178,0.0,1.0
2000-08-07,21.94,22.5,19.63,20.13,1921600,2.55601169921255,2.62125174258352,2.28689652030731,2.34514655903139,16494409.6355226,0.0,1.0
2000-08-08,21.44,22.63,20.5,21.75,1969267,2.49776166048848,2.63639675265178,2.38825158768721,2.5338766844974,16903568.1618009,0.0,1.0
2000-08-09,20.38,21.63,19.69,21.44,1237667,2.37427157839343,2.51989667520362,2.2938865249542,2.49776166048848,10623744.0103915,0.0,1.0
2000-08-10,19.06,20.25,18.5,19.88,1688200,2.22049147616186,2.35912656832517,2.15525143279089,2.31602153966935,14490977.4909915,0.0,1.0
2000-08-11,19.5,20.63,19.06,19.19,1306800,2.27175151023905,2.40339659775547,2.22049147616186,2.23563648623012,11217159.9249068,0.0,1.0
2000-08-14,20.88,21.63,19.88,19.97,764000,2.43252161711751,2.51989667520362,2.31602153966935,2.32650654663968,6557935.55450627,0.0,1.0
2000-08-15,19.63,22.41,19.25,21.25,1460467,2.28689652030731,2.61076673561319,2.24262649087701,2.47562664577333,12536189.0909465,0.0,1.0
2000-08-16,20.13,20.73,19.63,20.13,1039600,2.34514655903139,2.41504660550028,2.28689652030731,2.34514655903139,8923599.21788576,0.0,1.0
2000-08-17,20.5,22.69,20.31,20.44,1945067,2.38825158768721,2.64338675729867,2.36611657297206,2.38126158304032,16695842.9780063,0.0,1.0
2000-08-18,21.81,22.13,20.31,20.56,820867,2.54086668914429,2.5781467139277,2.36611657297206,2.3952415923341,7046063.98536768,0.0,1.0
2000-08-21,23.08,23.31,21.5,21.75,1017400,2.68882178750345,2.71561680531653,2.50475166513536,2.5338766844974,8733041.40465273,0.0,1.0
2000-08-22,23.75,23.88,22.31,23.19,1158800,2.76687683939372,2.78202184946198,2.59911672786837,2.70163679602275,9946774.50335322,0.0,1.0
2000-08-23,25.88,26.13,23.38,23.56,1752667,3.01502200435829,3.04414702372033,2.7237718107379,2.74474182467857,15044341.9299867,0.0,1.0
2000-08-24,25.56,27.94,25.38,26.44,1926000,2.97774197957488,3.25501216390149,2.95677196563421,3.08026204772926,16532177.850758,0.0,1.0
2000-08-25,27.14,27.25,24.63,24.97,1046800,3.16181210194297,3.17462711046226,2.86939690754809,2.90900693388047,8985401.75190728,0.0,1.0
2000-08-28,27.69,27.75,26.31,27.25,656200,3.22588714453945,3.23287714918634,3.065117037661,3.17462711046226,5632614.28123956,0.0,1.0
2000-08-29,29.63,30.0,27.38,27.63,1332467,3.45189729478888,3.49500232344469,3.18977212053052,3.21889713989256,11437477.3750082,0.0,1.0
2000-08-30,28.19,29.56,28.19,29.5,1306600,3.28413718326353,3.44374228936751,3.28413718326353,3.43675228472062,11215443.1878507,0.0,1.0
2000-08-31,29.81,30.38,29.5,29.63,3512800,3.47286730872954,3.53927235287499,3.43675228472062,3.45189729478888,30152769.6542797,0.0,1.0
2000-09-01,31.75,33.13,28.75,30.19,2031667,3.69887745897897,3.85964756585742,3.3493772266345,3.51713733815984,17439190.1233208,0.0,1.0
2000-09-05,29.94,31.75,29.75,31.69,708800,3.48801231879781,3.69887745897897,3.46587730408266,3.69188745433208,6084116.12700791,0.0,1.0
2000-09-06,30.0,30.53,29.94,30.09,628400,3.49500232344469,3.55674736449222,3.48801231879781,3.50548733041503,5393987.83043422,0.0,1.0
2000-09-07,30.5,31.19,29.75,30.06,831667,3.55325236216877,3.633637415608,3.46587730408266,3.50199232809158,7138767.78639997,0.0,1.0
2000-09-08,31.06,31.63,30.13,30.16,1073000,3.61849240553974,3.68489744968519,3.51014733351295,3.5136423358364,9210294.30626339,0.0,1.0
2000-09-11,31.5,31.75,30.0,31.09,496867,3.66975243961693,3.69887745897897,3.49500232344469,3.62198740786319,4264949.95439904,0.0,1.0
2000-09-12,30.44,32.5,30.44,31.16,581467,3.54626235752188,3.78625251706509,3.54626235752188,3.63014241328456,4991129.72915197,0.0,1.0
2000-09-13,30.56,31.56,30.25,30.53,296267,3.56024236681566,3.67674244426382,3.52412734280673,3.55674736449222,2543062.68707711,0.0,1.0
2000-09-14,32.38,32.38,30.13,30.22,636267,3.77227250777131,3.77227250777131,3.51014733351295,3.52063234048329,5461515.68253801,0.0,1.0
2000-09-15,34.25,34.81,31.88,31.88,1770867,3.99012765259936,4.05536769597033,3.71402246904723,3.71402246904723,15200565.0020967,0.0,1.0
2000-09-18,33.69,34.38,32.63,34.31,1611800,3.92488760922839,4.00527266266762,3.80139752713335,3.99711765724625,13835183.9355409,0.0,1.0
2000-09-19,34.81,34.88,32.63,33.69,1413000,4.05536769597033,4.0635227013917,3.80139752713335,3.92488760922839,12128747.3017243,0.0,1.0
2000-09-20,35.69,36.06,34.56,34.59,1701000,4.1578877641247,4.20099279278052,4.02624267660829,4.02973767893173,14600848.6625853,0.0,1.0
2000-09-21,35.75,36.19,35.19,35.59,647267,4.16487776877159,4.21613780284878,4.09963772540063,4.14623775637989,5555936.22062646,0.0,1.0
2000-09-22,35.88,35.88,34.13,35.06,732667,4.18002277883985,4.18002277883985,3.97614764330558,4.08449271533237,6288982.943604,0.0,1.0
2000-09-25,34.84,36.5,34.84,35.81,662000,4.05886269829377,4.25225282685771,4.05886269829377,4.17186777341848,5682399.65586801,0.0,1.0
2000-09-26,32.25,34.44,30.44,34.41,1005200,3.75712749770305,4.01226266731451,3.54626235752188,4.00876766499106,8628320.44422736,0.0,1.0
2000-09-27,27.56,32.13,27.25,32.03,1498200,3.21074213447119,3.74314748840927,3.17462711046226,3.73149748066445,12860077.2876457,0.0,1.0
2000-09-28,31.69,32.13,26.5,26.78,2540400,3.69188745433208,3.74314748840927,3.08725205237615,3.11987207406163,21805994.0872614,0.0,1.0
2000-09-29,31.5,31.75,30.5,31.5,676467,3.66975243961693,3.69887745897897,3.55325236216877,3.66975243961693,5806579.83082486,0.0,1.0
2000-10-02,32.56,33.5,31.38,31.38,685200,3.79324252171198,3.90275259451324,3.65577243032315,3.65577243032315,5881541.1543818,0.0,1.0
2000-10-03,32.31,33.13,31.5,32.66,402467,3.76411750234994,3.85964756585742,3.66975243961693,3.80489252945679,3454650.0638946,0.0,1.0
2000-10-04,33.63,34.38,31.5,31.53,748200,3.9178976045815,4.00527266266762,3.66975243961693,3.67324744194037,6422313.32707016,0.0,1.0
2000-10-05,34.5,36.56,34.0,34.19,1525000,4.0192526719614,4.2592428315046,3.96100263323732,3.98313764795247,13090120.0531702,0.0,1.0
2000-10-06,32.56,34.75,31.5,34.59,611800,3.79324252171198,4.04837769132344,3.66975243961693,4.02973767893173,5251498.65477347,0.0,1.0
2000-10-09,35.06,35.06,32.06,32.13,411267,4.08449271533237,4.08449271533237,3.7349924829879,3.74314748840927,3530186.49436535,0.0,1.0
2000-10-10,33.61,34.94,33.25,34.81,651200,3.91556760303254,4.07051270603859,3.8736275751512,4.05536769597033,5589695.85483571,0.0,1.0
2000-10-11,32.75,33.25,32.13,33.0,345267,3.81537753642712,3.8736275751512,3.74314748840927,3.84450255578916,2963663.26583471,0.0,1.0
2000-10-12,32.81,33.63,32.38,32.39,1121067,3.82236754107401,3.9178976045815,3.77227250777131,3.77343750854579,9622886.30665405,0.0,1.0
2000-10-13,31.56,32.84,31.0,32.75,932200,3.67674244426382,3.82586254339746,3.61150240089285,3.81537753642712,8001711.41873134,0.0,1.0
2000-10-16,32.81,33.69,31.38,31.56,400267,3.82236754107401,3.92488760922839,3.65577243032315,3.67674244426382,3435765.95627692,0.0,1.0
2000-10-17,32.63,33.5,31.75,32.75,206800,3.80139752713335,3.90275259451324,3.69887745897897,3.81537753642712,1775106.11606269,0.0,1.0
2000-10-18,33.44,33.5,30.88,31.94,612267,3.89576258986635,3.90275259451324,3.59752239159907,3.72101247369412,5255507.2357996,0.0,1.0
2000-10-19,34.81,34.94,33.0,33.0,517267,4.05536769597033,4.07051270603859,3.84450255578916,3.84450255578916,4440057.13412669,0.0,1.0
2000-10-20,33.94,35.0,33.44,34.5,395600,3.95401262859043,4.07750271068548,3.89576258986635,4.0192526719614,3395705.89707157,0.0,1.0
2000-10-23,33.31,33.88,32.75,33.38,643467,3.88061757979809,3.94702262394354,3.81537753642712,3.88877258521946,5523318.21655955,0.0,1.0
2000-10-24,33.75,35.0,33.31,33.38,538267,3.93187761387528,4.07750271068548,3.88061757979809,3.88877258521946,4620314.52502281,0.0,1.0
2000-10-25,31.56,33.75,30.38,33.59,1221000,3.67674244426382,3.93187761387528,3.53927235287499,3.91323760148358,10480679.727817,0.0,1.0
2000-10-26,32.56,33.0,29.88,31.63,988400,3.79324252171198,3.84450255578916,3.48102231415092,3.68489744968519,8484114.53151046,0.0,1.0
2000-10-27,32.0,33.0,32.0,32.75,660067,3.72800247834101,3.84450255578916,3.72800247834101,3.81537753642712,5665807.39222028,0.0,1.0
2000-10-30,33.5,35.13,31.5,31.75,1353267,3.90275259451324,4.09264772075374,3.66975243961693,3.69887745897897,11616018.0288482,0.0,1.0
2000-10-31,34.44,36.38,34.31,34.5,1203667,4.01226266731451,4.23827281756393,3.99711765724625,4.0192526719614,10331898.7108454,0.0,1.0
2000-11-01,34.63,34.75,32.88,34.67,887800,4.03439768202966,4.04837769132344,3.83052254649539,4.03905768512759,7620595.79226528,0.0,1.0
2000-11-02,38.06,39.25,34.63,34.72,2401000,4.43399294767684,4.57262803984014,4.03439768202966,4.04488268899999,20609428.3591225,0.0,1.0
2000-11-03,38.0,38.13,36.56,37.97,743467,4.42700294302995,4.44214795309821,4.2592428315046,4.4235079407065,6381686.74463627,0.0,1.0
2000-11-06,37.38,38.56,36.5,38.13,443667,4.35477289501209,4.49224298640091,4.25225282685771,4.44214795309821,3808297.89746222,0.0,1.0
2000-11-07,37.0,38.0,36.5,37.88,645667,4.31050286558179,4.42700294302995,4.25225282685771,4.41302293373617,5542202.32417723,0.0,1.0
2000-11-08,37.38,38.44,37.0,37.13,567467,4.35477289501209,4.47826297710713,4.31050286558179,4.32564787565005,4870958.13522122,0.0,1.0
2000-11-09,35.75,36.38,34.88,35.5,655667,4.16487776877159,4.23827281756393,4.0635227013917,4.13575274940955,5628039.17698491,0.0,1.0
2000-11-10,34.94,35.56,34.75,35.5,419400,4.07051270603859,4.14274275405644,4.04837769132344,4.13575274940955,3599997.60675383,0.0,1.0
2000-11-13,37.38,38.38,34.38,35.0,1352067,4.35477289501209,4.47127297246025,4.00527266266762,4.07750271068548,11605717.6065113,0.0,1.0
2000-11-14,37.5,38.25,36.75,37.41,318067,4.36875290430587,4.45612796239199,4.28137784621975,4.35826789733553,2730187.02619784,0.0,1.0
2000-11-15,37.56,38.25,36.75,37.22,642467,4.37574290895276,4.45612796239199,4.28137784621975,4.33613288262038,5514734.53127877,0.0,1.0
2000-11-16,40.44,41.13,38.56,38.56,3832267,4.71126313200345,4.79164818544268,4.49224298640091,4.49224298640091,32894973.8398705,0.0,1.0
2000-11-17,39.31,39.94,38.0,38.13,1581200,4.57961804448703,4.65301309327937,4.42700294302995,4.44214795309821,13572523.1659494,0.0,1.0
2000-11-20,40.0,40.88,37.63,38.84,1293667,4.66000309792626,4.76252316608064,4.38389791437413,4.5248630080864,11104430.3861145,0.0,1.0
2000-11-21,40.13,41.75,39.56,40.25,1254267,4.67514810799452,4.86387823346053,4.60874306384907,4.6891281172883,10766233.1860523,0.0,1.0
2000-11-22,39.88,41.25,39.56,39.56,551867,4.64602308863248,4.80562819473645,4.60874306384907,4.60874306384907,4737052.64484125,0.0,1.0
2000-11-24,40.94,41.0,39.81,39.81,334800,4.76951317072753,4.77650317537442,4.63786808321111,4.63786808321111,2873817.83200091,0.0,1.0
2000-11-27,43.5,44.5,40.94,41.0,1589267,5.06775336899481,5.18425344644296,4.76951317072753,4.77650317537442,13641767.7551093,0.0,1.0
2000-11-28,40.56,43.25,40.0,43.13,1147267,4.72524314129723,5.03862834963277,4.66000309792626,5.02464834033899,9847778.86101014,0.0,1.0
2000-11-29,40.73,41.75,40.38,40.5,1498267,4.74504815446341,4.86387823346053,4.70427312735656,4.71825313665034,12860652.3945595,0.0,1.0
2000-11-30,44.06,46.75,41.75,41.75,2795867,5.13299341236578,5.44637862070132,4.86387823346053,4.86387823346053,23998842.4148832,0.0,1.0
2000-12-01,40.06,44.0,39.63,44.0,2293800,4.66699310257315,5.12600340771889,4.61689806927044,5.12600340771889,19689257.2970242,0.0,1.0
2000-12-04,40.13,40.63,38.25,40.06,1017400,4.67514810799452,4.7333981467186,4.45612796239199,4.66699310257315,8733041.40465273,0.0,1.0
2000-12-05,40.13,40.75,38.63,40.13,1036267,4.67514810799452,4.74737815601238,4.50039799182229,4.67514810799452,8894989.79484496,0.0,1.0
2000-12-06,39.69,41.63,39.0,40.75,1904467,4.62388807391733,4.84989822416675,4.5435030204781,4.74737815601238,16347345.3556072,0.0,1.0
2000-12-07,40.63,40.63,38.69,39.0,762867,4.7333981467186,4.7333981467186,4.50738799646917,4.5435030204781,6548210.23908316,0.0,1.0
2000-12-08,40.25,40.88,40.0,40.56,717267,4.6891281172883,4.76252316608064,4.66000309792626,4.72524314129723,6156794.19028017,0.0,1.0
2000-12-11,40.31,40.63,39.5,40.0,900600,4.69611812193519,4.7333981467186,4.60175305920218,4.66000309792626,7730466.96385909,0.0,1.0
2000-12-12,39.5,40.25,39.38,39.88,366600,4.60175305920218,4.6891281172883,4.5877730499084,4.64602308863248,3146779.02392932,0.0,1.0
2000-12-13,36.44,39.63,34.5,39.56,1947467,4.24526282221082,4.61689806927044,4.0192526719614,4.60874306384907,16716443.8226802,0.0,1.0
2000-12-14,34.5,36.5,32.13,36.0,1928800,4.0192526719614,4.25225282685771,3.74314748840927,4.19400278813363,16556212.1695441,0.0,1.0
2000-12-15,33.88,34.75,32.13,34.63,1203400,3.94702262394354,4.04837769132344,3.74314748840927,4.03439768202966,10329606.8668755,0.0,1.0
2000-12-18,34.38,34.63,32.25,34.22,829867,4.00527266266762,4.03439768202966,3.75712749770305,3.98663265027591,7123317.15289458,0.0,1.0
2000-12-19,34.97,36.63,33.94,34.13,923400,4.07400770836203,4.26739783692597,3.95401262859043,3.97614764330558,7926174.9882606,0.0,1.0
2000-12-20,34.97,35.88,32.75,34.94,885400,4.07400770836203,4.18002277883985,3.81537753642712,4.07051270603859,7599994.94759144,0.0,1.0
2000-12-21,38.75,38.88,35.13,35.5,1232800,4.51437800111606,4.52952301118432,4.09264772075374,4.13575274940955,10581967.21413,0.0,1.0
2000-12-22,39.13,39.81,36.75,39.69,1005067,4.55864803054636,4.63786808321111,4.28137784621975,4.62388807391733,8627178.81408503,0.0,1.0
2000-12-26,37.38,39.63,37.31,39.38,613667,4.35477289501209,4.61689806927044,4.34661788959072,4.5877730499084,5267524.39519267,0.0,1.0
2000-12-27,43.11,43.25,37.13,37.5,2497400,5.02231833879003,5.03862834963277,4.32564787565005,4.36875290430587,21436895.6201884,0.0,1.0
2000-12-28,43.0,44.31,40.88,42.69,865000,5.00950333027073,5.16211843172781,4.76252316608064,4.9733883062618,7424887.76786378,0.0,1.0
2000-12-29,42.25,44.63,41.25,43.06,1002667,4.92212827218461,5.19939845651122,4.80562819473645,5.01649333491762,8606577.96941119,0.0,1.0
2001-01-02,41.63,43.5,39.5,43.38,991467,4.84989822416675,5.06775336899481,4.60175305920218,5.05377335970103,8510440.69426659,0.0,1.0
2001-01-03,47.69,48.75,40.38,41.63,2874800,5.55588869350258,5.67937877559763,4.70427312735656,4.84989822416675,24676378.4451501,0.0,1.0
2001-01-04,50.19,51.25,47.88,47.92,3552400,5.84713888712297,5.97062896921802,5.57802370821773,5.58268371131566,30492683.591398,0.0,1.0
2001-01-05,46.44,49.75,45.63,49.56,2288267,5.41026359669239,5.79587885304579,5.31589853395938,5.77374383833064,19641763.7663657,0.0,1.0
2001-01-08,47.44,48.13,45.5,46.81,2342600,5.52676367414054,5.60714872757977,5.30075352389112,5.45336862534821,20108141.1387257,0.0,1.0
2001-01-09,47.0,48.31,45.88,47.25,929067,5.47550364006335,5.62811874152044,5.34502355332142,5.50462865942539,7974818.73274671,0.0,1.0
2001-01-10,46.25,47.75,46.19,47.0,997267,5.38812858197724,5.56287869814947,5.38113857733035,5.47550364006335,8560226.06889503,0.0,1.0
2001-01-11,48.75,49.38,46.19,46.31,1208600,5.67937877559763,5.75277382438997,5.38113857733035,5.39511858662413,10374242.0303354,0.0,1.0
2001-01-12,49.25,50.63,48.25,48.31,1280067,5.73762881432171,5.89839892120016,5.62112873687355,5.62811874152044,10987692.266296,0.0,1.0
2001-01-16,49.75,51.13,49.13,49.69,1056867,5.79587885304579,5.95664895992424,5.72364880502793,5.7888888483989,9071813.71162876,0.0,1.0
2001-01-17,49.0,50.0,48.5,49.94,605467,5.70850379495967,5.82500387240782,5.65025375623559,5.81801386776093,5197138.17589038,0.0,1.0
2001-01-18,49.25,50.0,48.75,49.0,566267,5.73762881432171,5.82500387240782,5.67937877559763,5.70850379495967,4860657.7128843,0.0,1.0
2001-01-19,44.75,49.75,44.5,49.75,1229800,5.213378465805,5.79587885304579,5.18425344644296,5.79587885304579,10556216.1582877,0.0,1.0
2001-01-22,47.38,47.88,44.75,44.75,2571400,5.51977366949365,5.57802370821773,5.213378465805,5.213378465805,22072088.3309652,0.0,1.0
2001-01-23,48.75,49.88,47.5,47.5,1524867,5.67937877559763,5.81102386311405,5.53375367878743,5.53375367878743,13088978.4230279,0.0,1.0
2001-01-24,48.31,50.06,48.25,48.81,1924267,5.62811874152044,5.83199387705471,5.62112873687355,5.68636878024452,16517302.3241664,0.0,1.0
2001-01-25,47.63,49.0,47.5,48.31,716800,5.54889868885569,5.70850379495967,5.53375367878743,5.62811874152044,6152785.60925406,0.0,1.0
2001-01-26,50.81,51.5,47.69,47.69,1309000,5.91936893514083,5.99975398858006,5.55588869350258,5.55588869350258,11236044.0325245,0.0,1.0
2001-01-29,57.88,58.38,51.31,51.5,5595400,6.7430244826993,6.80127452142338,5.97761897386491,5.99975398858006,48029152.6200057,0.0,1.0
2001-01-30,55.81,56.78,55.25,56.75,2861267,6.50186932238161,6.61487439750633,6.43662927901065,6.61137939518288,24560215.4322454,0.0,1.0
2001-01-31,57.88,59.25,54.38,55.75,2413467,6.7430244826993,6.90262958880327,6.33527421163075,6.49487931773472,20716441.1635178,0.0,1.0
2001-02-01,55.88,58.0,55.81,57.88,1945067,6.51002432780298,6.75700449199308,6.50186932238161,6.7430244826993,16695842.9780064,0.0,1.0
2001-02-02,55.5,56.75,54.38,55.69,2714867,6.46575429837269,6.61137939518288,6.33527421163075,6.48788931308783,23303563.9071411,0.0,1.0
2001-02-05,55.0,55.94,54.13,55.88,1191600,6.40750425964861,6.51701433244987,6.30614919226871,6.51002432780298,10228319.3805624,0.0,1.0
2001-02-06,57.13,57.89,55.0,55.31,1248667,6.65564942461318,6.74418948347378,6.40750425964861,6.44361928365754,10718164.54848,0.0,1.0
2001-02-07,58.25,59.88,56.25,56.5,2294800,6.78612951135512,6.97602463759561,6.5531293564588,6.58225437582084,19697840.982305,0.0,1.0
2001-02-08,53.63,58.38,53.44,57.69,2309000,6.24789915354463,6.80127452142338,6.22576413882948,6.72088946798415,19819729.3132919,0.0,1.0
2001-02-09,55.25,55.56,52.25,53.56,1468867,6.43662927901065,6.47274430301957,6.08712904666618,6.23974414812326,12608292.0473049,0.0,1.0
2001-02-12,57.38,58.88,53.88,54.81,1322400,6.68477444397522,6.85952456014745,6.27702417290667,6.38536924493346,11351065.4152868,0.0,1.0
2001-02-13,56.13,58.19,55.5,58.0,1161800,6.53914934716502,6.77913950670823,6.46575429837269,6.75700449199308,9972525.55919554,0.0,1.0
2001-02-14,57.5,58.0,54.5,55.92,902000,6.698754453269,6.75700449199308,6.34925422092453,6.51468433090091,7742484.12325217,0.0,1.0
2001-02-15,59.94,60.06,56.94,57.38,1956067,6.9830146422425,6.99699465153628,6.63351440989803,6.68477444397522,16790263.5160948,0.0,1.0
2001-02-16,58.69,59.88,57.63,58.36,2048400,6.8373895454323,6.97602463759561,6.71389946333726,6.79894451987441,17582820.9291239,0.0,1.0
2001-02-20,58.19,59.63,57.5,58.06,777200,6.77913950670823,6.94689961823357,6.698754453269,6.76399449663997,6671240.2002124,0.0,1.0
2001-02-21,56.88,58.0,56.5,58.0,1065600,6.62652440525114,6.75700449199308,6.58225437582084,6.75700449199308,9146775.03518572,0.0,1.0
2001-02-22,54.5,56.88,52.81,56.88,2923400,6.34925422092453,6.62652440525114,6.15236909003714,6.62652440525114,25093545.5497953,0.0,1.0
2001-02-23,55.5,55.75,52.69,54.0,1159400,6.46575429837269,6.49487931773472,6.13838908074336,6.29100418220045,9951924.71452169,0.0,1.0
2001-02-26,39.69,39.69,37.5,37.81,1168200,6.935832110876,6.935832110876,6.5531293564588,6.6073018924722,6684974.09666163,0.0,1.5
2001-02-27,38.44,39.56,36.63,39.38,2819800,6.7173944656607,6.91311459577361,6.40109675538896,6.8816595748626,16136183.8364719,0.0,1.0
2001-02-28,34.81,38.25,34.0,38.25,2710500,6.08305154395549,6.68419194358798,5.94150394985598,6.68419194358798,15510719.3023466,0.0,1.0
2001-03-01,34.63,34.75,32.63,34.52,3155300,6.05159652304449,6.07256653698516,5.70209629070002,6.03237401026554,18056068.1109369,0.0,1.0
2001-03-02,32.13,34.75,31.5,33.63,3454500,5.6147212326139,6.07256653698516,5.50462865942539,5.87684640687225,19768227.2016073,0.0,1.0
2001-03-05,26.25,29.5,25.56,29.44,8018300,4.58719054952116,5.15512842708092,4.46661296936232,5.14464342011059,45884375.7911847,0.0,1.0
2001-03-06,27.31,28.17,25.56,25.94,3462400,4.77242567266373,4.92271077257185,4.46661296936232,4.53301801350777,19813434.6107526,0.0,1.0
2001-03-07,27.69,28.06,25.63,27.5,4021200,4.83883071680918,4.90348825979291,4.47884547749438,4.80562819473645,23011143.5006812,0.0,1.0
2001-03-08,28.0,30.5,26.63,26.69,6319900,4.89300325282257,5.32987854325316,4.65359559366661,4.66408060063694,36165355.0706145,0.0,1.0
2001-03-09,26.81,28.38,25.81,28.0,2220300,4.68505061457761,4.95940829696802,4.51030049840538,4.89300325282257,12705570.9525919,0.0,1.0
2001-03-12,25.5,26.63,25.5,26.13,1892600,4.45612796239199,4.65359559366661,4.45612796239199,4.56622053558049,10830321.8415869,0.0,1.0
2001-03-13,24.75,25.63,23.88,25.63,3016600,4.32506537526281,4.47884547749438,4.17303277419296,4.47884547749438,17262363.3453086,0.0,1.0
2001-03-14,26.06,27.0,23.75,24.13,3168600,4.55398802744844,4.71825313665034,4.15031525909057,4.21672030323602,18132176.787093,0.0,1.0
2001-03-15,28.5,29.25,28.25,28.5,3626400,4.98037831090869,5.11144089803787,4.93669078186563,4.98037831090869,20751917.5347832,0.0,1.0
2001-03-16,28.81,29.75,28.13,29.63,3308500,5.03455084692208,5.19881595612398,4.91572076792496,5.17784594218331,18932748.5009459,0.0,1.0
2001-03-19,31.56,31.75,28.75,28.81,3539100,5.51511366639573,5.54831618846845,5.02406583995175,5.03455084692208,20252347.0514425,0.0,1.0
2001-03-20,31.5,33.25,31.25,32.19,2720200,5.50462865942539,5.8104413627268,5.46094113038234,5.62520623958424,15566227.133829,0.0,1.0
2001-03-21,32.44,33.38,30.75,31.25,2271900,5.66889376862729,5.8331588778292,5.37356607229622,5.46094113038234,13000849.7262503,0.0,1.0
2001-03-22,31.44,32.63,29.88,32.63,1892000,5.49414365245506,5.70209629070002,5.22153347122637,5.70209629070002,10826888.3674746,0.0,1.0
2001-03-23,31.81,32.56,30.38,31.63,1892500,5.55880119543879,5.68986378256796,5.30890852931249,5.52734617452778,10829749.5959015,0.0,1.0
2001-03-26,31.0,32.63,30.88,32.13,1153400,5.41725360133928,5.70209629070002,5.39628358739861,5.6147212326139,6600281.73522472,0.0,1.0
2001-03-27,31.13,31.31,30.06,31.19,1503000,5.43997111644167,5.47142613735267,5.25298849213738,5.450456123412,8600852.6513289,0.0,1.0
2001-03-28,29.0,30.0,28.25,29.0,4060800,5.06775336899481,5.24250348516704,4.93669078186563,5.06775336899481,23237752.7920934,0.0,1.0
2001-03-29,30.38,30.75,27.63,28.56,2429400,5.30890852931249,5.37356607229622,4.82834570983885,4.99086331787902,13902136.6807308,0.0,1.0
2001-03-30,28.75,30.44,28.5,30.41,1225300,5.02406583995175,5.31939353628283,4.98037831090869,5.31415103279766,7011726.38301617,0.0,1.0
2001-04-02,29.06,29.5,28.25,28.56,1083600,5.07823837596514,5.15512842708092,4.93669078186563,4.99086331787902,6200854.24682635,0.0,1.0
2001-04-03,27.38,28.56,26.38,28.38,2332200,4.78465818079579,4.99086331787902,4.60990806462355,4.95940829696802,13345913.8745371,0.0,1.0
2001-04-04,28.5,29.25,27.06,27.25,3130900,4.98037831090869,5.11144089803787,4.72873814362067,4.7619406656934,17916440.1637031,0.0,1.0
2001-04-05,30.31,30.38,28.69,28.75,1207000,5.29667602118043,5.30890852931249,5.01358083298141,5.02406583995175,6907005.42259082,0.0,1.0
2001-04-06,29.81,30.5,29.13,29.81,1068000,5.20930096309432,5.32987854325316,5.0904708840972,5.20930096309432,6111583.91990637,0.0,1.0
2001-04-09,31.46,32.0,30.0,30.01,1594000,5.4976386547785,5.59200371751151,5.24250348516704,5.24425098632876,9121596.2250288,0.0,1.0
2001-04-10,33.21,33.85,31.75,31.76,1918500,5.80345135807991,5.91529143243015,5.54831618846845,5.55006368963017,10978533.4741015,0.0,1.0
2001-04-11,31.63,34.25,30.35,33.57,976700,5.52734617452778,5.98519147889904,5.30366602582732,5.86636139990192,5589123.60915033,0.0,1.0
2001-04-12,32.9,33.25,30.25,31.52,2208300,5.74927882206652,5.8104413627268,5.2861910142101,5.50812366174884,12636901.4703457,0.0,1.0
2001-04-16,32.13,33.49,31.9,32.39,585400,5.6147212326139,5.85238139060814,5.57452870589429,5.66015626281868,3349926.24224082,0.0,1.0
2001-04-17,31.51,32.85,31.4,31.89,568700,5.50637616058712,5.74054131625791,5.48715364780817,5.57278120473257,3254361.2127816,0.0,1.0
2001-04-18,34.33,34.84,32.05,32.1,1274600,5.99917148819282,6.08829404744066,5.60074122332012,5.60947872912873,7293843.50591073,0.0,1.0
2001-04-19,35.04,35.5,33.7,34.45,1631900,6.1232440706751,6.20362912411433,5.88907891500431,6.02014150213349,9338477.33978953,0.0,1.0
2001-04-20,34.98,35.23,33.38,33.45,389300,6.11275906370477,6.15644659274783,5.8331588778292,5.84539138596125,2227752.45320183,0.0,1.0
2001-04-23,36.66,36.86,34.95,34.98,1434500,6.40633925887412,6.44128928210857,6.1075165602196,6.11275906370477,8208864.35684054,0.0,1.0
2001-04-24,35.0,37.35,34.85,36.49,1683300,6.11625406602822,6.52691683903297,6.09004154860238,6.37663173912485,9632611.62207714,0.0,1.0
2001-04-25,35.3,35.6,34.55,34.96,750900,6.16867910087988,6.22110413573156,6.03761651375071,6.10926406138133,4296992.85155215,0.0,1.0
2001-04-26,36.46,37.37,35.81,35.91,890300,6.37138923563968,6.53041184135641,6.25780166012773,6.27527667174495,5094703.33697813,0.0,1.0
2001-04-27,37.04,37.62,36.55,36.74,1416300,6.47274430301957,6.57409937039947,6.38711674609518,6.4203192681679,8104715.64210056,0.0,1.0
2001-04-30,37.22,39.36,37.22,37.61,1729200,6.50419932393058,6.87816457253916,6.50419932393058,6.57235186923775,9895272.39166862,0.0,1.0
2001-05-01,38.95,39.96,36.3,37.11,2463800,6.80651702490854,6.9830146422425,6.34342921705212,6.48497681115163,14098989.1965031,0.0,1.0
2001-05-02,39.2,39.75,38.25,39.52,1133100,6.8502045539516,6.94631711784633,6.68419194358798,6.90612459112672,6484115.86109168,0.0,1.0
2001-05-03,37.99,38.86,37.9,38.86,1314000,6.6387569133832,6.79078951445304,6.6230294029277,6.79078951445304,7519308.30595222,0.0,1.0
2001-05-04,37.39,37.65,36.59,37.25,3324800,6.53390684367986,6.57934187388464,6.39410675074207,6.50944182741574,19026024.5476636,0.0,1.0
2001-05-07,38.95,39.7,37.57,37.59,2398400,6.80651702490854,6.93757961203772,6.56536186459086,6.5688568669143,13724740.5182617,0.0,1.0
2001-05-08,39.81,40.72,39.13,40.04,2334100,6.95680212481666,7.1158247305334,6.83797204581955,6.99699465153628,13356786.5425594,0.0,1.0
2001-05-09,39.59,41.0,38.49,39.26,1221200,6.91835709925877,7.16475476306162,6.72613197146931,6.86068956092193,6988264.30991542,0.0,1.0
2001-05-10,40.95,43.0,40.08,42.4,3973200,7.15601725725301,7.51425499540609,7.00398465618317,7.40940492570275,22736465.5716966,0.0,1.0
2001-05-11,40.05,41.11,39.31,41.11,1706300,6.998742152698,7.18397727584057,6.86942706673055,7.18397727584057,9764228.12971558,0.0,1.0
2001-05-14,39.11,39.85,38.75,39.85,1115100,6.8344770434961,6.96379212946355,6.7715670016741,6.96379212946355,6381111.63772247,0.0,1.0
2001-05-15,39.79,39.97,38.95,39.17,1202400,6.95330712249322,6.98476214340422,6.80651702490854,6.84496205046643,6880682.12106313,0.0,1.0
2001-05-16,39.98,40.25,38.78,39.56,1556500,6.98650964456594,7.03369217593245,6.77680950515926,6.91311459577361,8907004.09300962,0.0,1.0
2001-05-17,39.98,41.83,39.6,40.25,2270400,6.98650964456594,7.30979735948458,6.92010460042049,7.03369217593245,12992266.0409695,0.0,1.0
2001-05-18,39.17,39.9,38.4,39.9,2608400,6.84496205046643,6.97252963527217,6.71040446101381,6.97252963527217,14926456.4575691,0.0,1.0
2001-05-21,40.0,40.45,39.41,40.0,1971700,6.99000464688939,7.0686421991669,6.88690207834777,6.99000464688939,11282968.178726,0.0,1.0
2001-05-22,41.28,41.55,39.75,40.3,1454700,7.21368479558985,7.26086732695635,6.94631711784633,7.04242968174106,8324457.9852882,0.0,1.0
2001-05-23,38.16,41.25,36.5,41.24,4163200,6.66846443313248,7.20844229210468,6.37837924028657,7.20669479094296,23823732.3739271,0.0,1.0
2001-05-24,37.53,37.84,35.25,37.82,5008900,6.55837185994397,6.61254439595736,6.15994159507127,6.60904939363392,28663214.1352238,0.0,1.0
2001-05-25,38.7,39.11,36.95,37.58,1801700,6.76282949586548,6.8344770434961,6.45701679256407,6.56710936575258,10310150.5135724,0.0,1.0
2001-05-29,37.13,38.83,36.69,38.83,920400,6.48847181347508,6.78554701096787,6.41158176235929,6.78554701096787,5266949.28827886,0.0,1.0
2001-05-30,35.79,38.3,34.8,36.99,1585300,6.25430665780428,6.69292944939659,6.08130404279377,6.46400679721096,9071810.85040035,0.0,1.0
2001-05-31,36.75,37.01,35.45,35.74,658300,6.42206676932963,6.46750179953441,6.19489161830572,6.24556915199567,3767093.34688611,0.0,1.0
2001-06-01,37.0,37.76,36.09,37.0,633500,6.46575429837268,6.59856438666358,6.30673169265595,6.46575429837268,3625176.41691076,0.0,1.0
2001-06-04,35.98,36.83,35.9,36.6,1020200,6.287509179877,6.4360467786234,6.27352917058323,6.39585425190379,5838050.48229259,0.0,1.0
2001-06-05,38.28,38.8,35.6,35.85,2404100,6.68943444707315,6.78030450748271,6.22110413573156,6.26479166477461,13757358.5223286,0.0,1.0
2001-06-06,38.5,39.36,37.21,37.87,3109800,6.72787947263104,6.87816457253916,6.50245182276885,6.61778689944253,17795696.3240869,0.0,1.0
2001-06-07,37.69,38.16,34.75,35.4,3640300,6.58633187853153,6.66846443313248,6.07256653698516,6.18615411249711,20831459.6850516,0.0,1.0
2001-06-08,38.03,38.63,37.26,37.5,721000,6.64574691803009,6.75059698773343,6.51118932857747,6.5531293564588,4125891.39162218,0.0,1.0
2001-06-11,37.2,38.05,36.8,37.93,934600,6.50070432160713,6.64924192035353,6.43080427513824,6.62827190641286,5348208.17560346,0.0,1.0
2001-06-12,36.95,37.09,35.44,36.5,1420200,6.45701679256407,6.48148180882819,6.193144117144,6.37837924028657,8127033.22383056,0.0,1.0
2001-06-13,35.96,37.15,35.7,37.12,638200,6.28401417755356,6.49196681579852,6.23857914734878,6.48672431231335,3652071.96412383,0.0,1.0
2001-06-14,35.14,35.65,35.05,35.55,821900,6.14071908229233,6.22984164154017,6.12499157183683,6.21236662992294,4703287.28817514,0.0,1.0
2001-06-15,35.5,36.51,34.75,35.05,1721800,6.20362912411433,6.38012674144829,6.07256653698516,6.12499157183683,9852926.21095018,0.0,1.0
2001-06-18,36.38,36.41,34.4,34.94,1142800,6.3574092263459,6.36265172983107,6.01140399632487,6.10576905905788,6539623.69257397,0.0,1.0
2001-06-19,38.59,39.3,36.21,36.25,1641800,6.74360698308654,6.86767956556882,6.32770170659662,6.33469171124351,9395129.66264258,0.0,1.0
2001-06-20,39.19,39.4,37.45,38.1,1140600,6.84845705278988,6.88515457718605,6.54439185065019,6.65797942616214,6527034.28749551,0.0,1.0
2001-06-21,39.42,39.9,38.02,39.19,1019600,6.88864957950949,6.97252963527217,6.64399941686836,6.84845705278988,5834617.00818028,0.0,1.0
2001-06-22,38.37,39.35,37.55,39.35,1453700,6.70516195752865,6.87641707137744,6.56186686226741,6.87641707137744,8318735.52843435,0.0,1.0
2001-06-25,38.95,39.21,37.84,38.19,955000,6.80651702490854,6.85195205511332,6.61254439595736,6.67370693661764,5464946.2954219,0.0,1.0
2001-06-26,36.3,38.24,35.99,37.9,2536300,6.34342921705212,6.68244444242626,6.28925668103873,6.6230294029277,14513867.3184069,0.0,1.0
2001-06-27,36.13,36.95,35.35,36.09,994600,6.31372169730284,6.45701679256407,6.1774166066885,6.30673169265595,5691555.58683416,0.0,1.0
2001-06-28,36.55,38.99,35.56,37.55,1623000,6.38711674609518,6.81350702955543,6.21411413108467,6.56186686226741,9287547.4737903,0.0,1.0
2001-06-29,35.24,37.24,34.01,36.49,1490400,6.15819409390955,6.50769432625402,5.9432514510177,6.37663173912485,8528749.69497047,0.0,1.0
2001-07-02,37.5,38.15,35.36,36.39,1716800,6.5531293564588,6.66671693197075,6.17916410785022,6.35915672750762,9824313.92668096,0.0,1.0
2001-07-03,38.0,38.38,36.79,37.31,961000,6.64050441454492,6.70690945869037,6.42905677397651,6.51992683438608,5499281.03654496,0.0,1.0
2001-07-05,37.32,38.0,36.9,37.7,1120200,6.5216743355478,6.64050441454492,6.44827928675546,6.58807937969325,6410296.16767708,0.0,1.0
2001-07-06,35.9,38.18,35.52,37.8,1436300,6.27352917058323,6.67195943545592,6.20712412643778,6.60555439131047,8219164.77917745,0.0,1.0
2001-07-09,36.3,37.33,35.24,35.61,2099800,6.34342921705212,6.52342183670952,6.15819409390955,6.22285163689328,12016014.9017036,0.0,1.0
2001-07-10,37.11,38.1,36.25,36.29,3196900,6.48497681115163,6.65797942616214,6.33469171124351,6.3416817158904,18294122.3160568,0.0,1.0
2001-07-11,37.74,38.32,36.77,38.02,3164800,6.59506938434014,6.69642445172003,6.42556177165307,6.64399941686836,18110431.4510484,0.0,1.0
2001-07-12,39.55,39.72,37.8,38.14,1753800,6.91136709461188,6.94107461436116,6.60555439131047,6.66496943080903,10036044.8302732,0.0,1.0
2001-07-13,39.73,40.36,39.05,39.68,2296200,6.94282211552289,7.05291468871139,6.82399203652577,6.93408460971427,13139905.4277987,0.0,1.0
2001-07-16,40.04,41.19,39.62,39.63,2910300,6.99699465153628,7.19795728513435,6.92359960274394,6.92534710390566,16654066.1817449,0.0,1.0
2001-07-17,40.0,40.25,39.05,40.25,1513900,6.99000464688939,7.03369217593245,6.82399203652577,7.03369217593245,8663227.43103582,0.0,1.0
2001-07-18,39.84,40.37,39.26,39.95,1682100,6.96204462830183,7.05466218987311,6.86068956092193,6.98126714108078,9625744.67385254,0.0,1.0
2001-07-19,39.94,40.29,39.45,39.86,1437000,6.97951963991905,7.04068218057934,6.89389208299466,6.96553963062528,8223170.49897515,0.0,1.0
2001-07-20,39.99,40.16,39.43,40.05,1294100,6.98825714572767,7.01796466547695,6.89039708067121,6.998742152698,7405431.4145607,0.0,1.0
2001-07-23,39.89,40.35,39.45,40.0,1238000,6.97078213411044,7.05116718754967,6.89389208299466,6.99000464688939,7084401.58506001,0.0,1.0
2001-07-24,39.21,39.9,39.12,39.8,1580300,6.85195205511332,6.97252963527217,6.83622454465782,6.95505462365494,9043198.56613113,0.0,1.0
2001-07-25,39.25,39.53,38.01,39.25,1454900,6.85894205976021,6.90787209228844,6.64225191570664,6.85894205976021,8325602.47665897,0.0,1.0
2001-07-26,38.63,39.25,37.86,39.1,966400,6.75059698773343,6.85894205976021,6.61603939828081,6.83272954233438,5530182.30355573,0.0,1.0
2001-07-27,37.53,38.59,36.65,38.57,1273700,6.55837185994397,6.74360698308654,6.4045917577124,6.74011198076309,7288693.29474227,0.0,1.0
2001-07-30,36.26,37.85,35.05,37.51,2394400,6.33643921240523,6.61429189711908,6.12499157183683,6.55487685762052,13701850.6908463,0.0,1.0
2001-07-31,36.75,37.94,36.2,36.24,2183400,6.42206676932963,6.63001940757458,6.3259542054349,6.33294421008179,12494412.294685,0.0,1.0
2001-08-01,35.45,37.34,35.03,36.97,1683300,6.19489161830572,6.52516933787124,6.12149656951338,6.46051179488752,9632611.62207715,0.0,1.0
2001-08-02,34.88,36.2,34.8,35.36,1615300,6.09528405208755,6.3259542054349,6.08130404279377,6.17916410785022,9243484.55601569,0.0,1.0
2001-08-03,33.9,35.05,33.25,34.95,1656900,5.92402893823876,6.12499157183683,5.8104413627268,6.1075165602196,9481538.76113564,0.0,1.0
2001-08-06,31.92,33.54,31.3,33.53,3117100,5.57802370821773,5.86111889641675,5.46967863619095,5.85937139525503,17837470.25912,0.0,1.0
2001-08-07,32.26,32.3,31.5,31.72,2765200,5.63743874771629,5.64442875236318,5.50462865942539,5.54307368498328,15823737.692252,0.0,1.0
2001-08-08,33.35,34.74,32.13,32.15,3026600,5.82791637434403,6.07081903582343,5.6147212326139,5.61821623493735,17319587.913847,0.0,1.0
2001-08-09,31.36,33.7,30.54,33.6,3550500,5.48016364316128,5.88907891500431,5.33686854790005,5.87160390338709,20317583.0595764,0.0,1.0
2001-08-10,31.15,32.15,30.65,31.06,1169000,5.44346611876511,5.61821623493735,5.35609106067899,5.42773860830961,6689552.06214471,0.0,1.0
2001-08-13,30.65,31.52,30.29,31.11,880100,5.35609106067899,5.50812366174884,5.29318101885699,5.43647611411822,5036334.27706891,0.0,1.0
2001-08-14,30.92,31.0,30.41,30.76,1563400,5.4032735920455,5.41725360133928,5.31415103279766,5.37531357345794,8946489.04530114,0.0,1.0
2001-08-15,32.7,33.0,30.83,30.83,2027300,5.71432879883208,5.76675383368375,5.38754608159,5.38754608159,11601136.7797998,0.0,1.0
2001-08-16,32.1,33.0,31.77,32.95,1006100,5.60947872912873,5.76675383368375,5.5518111907919,5.75801632787513,5757363.84065337,0.0,1.0
2001-08-17,30.84,31.77,29.9,31.56,1527000,5.38929358275172,5.5518111907919,5.22502847354982,5.51511366639573,8738191.61582118,0.0,1.0
2001-08-20,32.27,32.58,31.01,31.01,1989400,5.63918624887801,5.69335878489141,5.419001102501,5.419001102501,11384255.6650391,0.0,1.0
2001-08-21,23.21,27.7,22.75,27.26,21685500,4.05595019635757,4.8405782179709,3.97556514291834,4.76368816685512,124094338.104054,0.0,1.0
2001-08-22,25.0,25.35,23.75,24.05,9132400,4.36875290430587,4.42991544496615,4.15031525909057,4.20274029394225,52259764.9720533,0.0,1.0
2001-08-23,24.53,25.3,24.29,25.3,2825300,4.28662034970492,4.42117793915754,4.24468032182358,4.42117793915754,16167657.349168,0.0,1.0
2001-08-24,25.67,25.92,23.99,24.7,2533500,4.48583548214127,4.52952301118432,4.19225528697191,4.3163278694542,14497844.4392161,0.0,1.0
2001-08-27,26.04,26.56,25.25,25.44,1957600,4.55049302512499,4.64136308553455,4.41244043334893,4.44564295542165,11202281.5370868,0.0,1.0
2001-08-28,25.6,26.2,25.41,26.0,1310800,4.47360297400921,4.57845304371255,4.44040045193648,4.5435030204781,7500996.44401992,0.0,1.0
2001-08-29,25.68,26.05,25.15,25.56,791100,4.48758298330299,4.55224052628671,4.3949654217317,4.46661296936232,4527035.61707671,0.0,1.0
2001-08-30,24.92,25.65,24.75,25.4,2730500,4.35477289501209,4.48234047981782,4.32506537526281,4.43865295077476,15625168.4394235,0.0,1.0
2001-08-31,25.75,26.1,24.72,24.85,927700,4.49981549143504,4.56097803209533,4.31982287177764,4.34254038688003,5308723.22331193,0.0,1.0
2001-09-04,24.99,26.3,24.86,25.57,1872100,4.36700540314415,4.59592805532977,4.34428788804176,4.46836047052404,10713011.4760831,0.0,1.0
2001-09-05,24.34,24.93,23.72,24.78,2413100,4.25341782763219,4.35652039617381,4.14507275560541,4.33030787874798,13808860.6340132,0.0,1.0
2001-09-06,24.19,25.4,23.7,24.2,3320900,4.22720531020636,4.43865295077476,4.14157775328196,4.22895281136808,19003706.9659336,0.0,1.0
2001-09-07,22.24,24.13,22.2,24.02,2327700,3.8864425836705,4.21672030323602,3.87945257902361,4.19749779045708,13320162.8186948,0.0,1.0
2001-09-10,21.5,22.25,21.15,21.5,1543800,3.75712749770305,3.88819008483222,3.69596495704276,3.75712749770305,8834328.89096577,0.0,1.0
2001-09-17,18.94,19.45,17.81,19.31,5390700,3.30976720030213,3.39888975954997,3.1122995690275,3.37442474328585,30848048.1620218,0.0,1.0
2001-09-18,17.93,19.7,17.7,18.95,3399000,3.13326958296817,3.44257728859302,3.09307705624855,3.31151470146385,19450630.8462189,0.0,1.0
2001-09-19,18.28,18.45,17.44,18.45,2225300,3.19443212362845,3.22413964337773,3.04764202604377,3.22413964337773,12734183.2368611,0.0,1.0
2001-09-20,17.96,18.3,16.96,18.3,2584500,3.13851208645334,3.1979271259519,2.9637619702811,3.1979271259519,14789689.7387622,0.0,1.0
2001-09-21,18.91,19.2,16.95,19.2,2441000,3.30452469681696,3.35520223050691,2.96201446911938,3.35520223050691,13968517.1802354,0.0,1.0
2001-09-24,18.3,20.25,18.15,19.28,2759900,3.1979271259519,3.53868985248775,3.17171460852606,3.36918223980069,15793408.6709266,0.0,1.0
2001-09-25,17.66,18.6,17.38,18.58,2517600,3.08608705160167,3.25035216080357,3.03715701907344,3.24685715848012,14406857.3752399,0.0,1.0
2001-09-26,17.8,18.33,17.33,17.85,1340500,3.11055206786578,3.20316962943706,3.02841951326483,3.11928957367439,7670953.41257911,0.0,1.0
2001-09-27,17.57,17.76,17.29,17.75,1055600,3.07035954114616,3.10356206321889,3.02142950861794,3.10181456205717,6040625.4549187,0.0,1.0
2001-09-28,19.9,20.04,18.49,18.58,2605400,3.47752731182747,3.50199232809158,3.23112964802462,3.24685715848012,14909289.0870075,0.0,1.0
2001-10-01,20.06,20.49,19.2,19.81,1527800,3.50548733041503,3.58062988036909,3.35520223050691,3.46179980137197,8742769.58130426,0.0,1.0
2001-10-02,22.24,22.35,19.43,19.75,4415900,3.8864425836705,3.90566509644945,3.39539475722652,3.45131479440164,25269797.2208938,0.0,1.0
2001-10-03,24.32,26.0,22.04,26.0,5641900,4.24992282530875,4.5435030204781,3.85149256043605,4.5435030204781,32285529.3237076,0.0,1.0
2001-10-04,24.95,25.98,23.45,25.98,2999800,4.36001539849726,4.54000801815466,4.0978902242389,4.54000801815466,17166226.070164,0.0,1.0
2001-10-05,24.49,24.67,22.94,24.67,1174100,4.27963034505803,4.31108536596903,4.00876766499106,4.31108536596903,6718736.59209931,0.0,1.0
2001-10-08,23.01,24.37,23.0,24.37,1059500,4.02100017312312,4.25866033111736,4.0192526719614,4.25866033111736,6062943.03664869,0.0,1.0
2001-10-09,22.85,23.27,22.18,23.1,1356000,3.99304015453556,4.0664352033279,3.87595757670017,4.03672768357862,7759651.49381371,0.0,1.0
2001-10-10,24.9,25.19,22.8,22.85,1845900,4.35127789268864,4.40195542637859,3.98430264872695,3.99304015453556,10563083.1065123,0.0,1.0
2001-10-11,26.99,28.16,25.22,25.25,5583600,4.71650563548862,4.92096327141013,4.40719792986376,4.41244043334893,31951910.0891284,0.0,1.0
2001-10-12,26.11,27.2,25.7,26.91,1894400,4.56272553325705,4.75320315988478,4.49107798562643,4.70252562619484,10840622.2639238,0.0,1.0
2001-10-15,26.2,26.32,25.2,25.9,785500,4.57845304371255,4.59942305765322,4.40370292754031,4.52602800886088,4494989.85869518,0.0,1.0
2001-10-16,25.92,26.75,25.41,26.28,909800,4.52952301118432,4.67456560760728,4.44040045193648,4.59243305300633,5206291.24562811,0.0,1.0
2001-10-17,24.75,26.95,24.69,26.3,977500,4.32506537526281,4.70951563084173,4.31458036829248,4.59592805532977,5593701.57463341,0.0,1.0
2001-10-18,24.2,24.95,24.14,24.63,969900,4.22895281136808,4.36001539849726,4.21846780439775,4.30409536132214,5550210.90254418,0.0,1.0
2001-10-19,26.08,26.08,24.02,24.24,1242300,4.55748302977188,4.55748302977188,4.19749779045708,4.23594281601497,7109008.14953154,0.0,1.0
2001-10-22,25.6,26.45,25.1,26.05,1105300,4.47360297400921,4.62214057275561,4.38622791592309,4.55224052628671,6325031.56055479,0.0,1.0
2001-10-23,27.07,27.51,25.54,25.66,2120100,4.73048564478239,4.80737569589818,4.46311796703887,4.48408798097954,12132180.7758366,0.0,1.0
2001-10-24,26.4,27.11,26.0,27.11,1322300,4.613403066947,4.73747564942928,4.5435030204781,4.73747564942928,7566804.69783913,0.0,1.0
2001-10-25,26.17,26.18,24.95,25.95,2753300,4.57321054022738,4.57495804138911,4.36001539849726,4.53476551466949,15755640.4556912,0.0,1.0
2001-10-26,27.66,28.1,26.1,26.44,1588900,4.83358821332401,4.9104782644398,4.56097803209533,4.62039307159389,9092411.69507419,0.0,1.0
2001-10-29,26.98,28.28,26.89,27.7,1498400,4.71475813432689,4.9419332853508,4.69903062387139,4.8405782179709,8574529.34980123,0.0,1.0
2001-10-30,25.58,26.99,25.4,26.99,2087900,4.47010797168576,4.71650563548862,4.43865295077476,4.71650563548862,11947917.6651428,0.0,1.0
2001-10-31,27.4,27.7,25.65,26.04,2002100,4.78815318311923,4.8405782179709,4.48234047981782,4.55049302512499,11456930.8670829,0.0,1.0
2001-11-01,28.65,29.22,28.05,28.99,3572800,5.00659082833452,5.1061983945527,4.90174075863118,5.06600586783308,20445193.8474171,0.0,1.0
2001-11-02,29.38,29.89,28.33,28.41,1266200,5.13415841314026,5.2232809723881,4.95067079115941,4.96465080045319,7245774.86833843,0.0,1.0
2001-11-05,29.75,30.78,29.34,29.75,1714100,5.19881595612398,5.37880857578138,5.12716840849337,5.19881595612398,9808863.29317558,0.0,1.0
2001-11-06,30.28,30.74,30.0,30.2,2520000,5.29143351769527,5.37181857113449,5.24250348516704,5.27745350840149,14420591.2716892,0.0,1.0
2001-11-07,30.53,31.55,30.1,31.55,3107000,5.33512104673833,5.51336616523401,5.25997849678427,5.51336616523401,17779673.4448961,0.0,1.0
2001-11-08,28.81,30.12,28.25,29.59,2701100,5.03455084692208,5.26347349910771,4.93669078186563,5.17085593753642,15456928.2079205,0.0,1.0
2001-11-09,29.17,29.2,27.55,28.7,1132900,5.09746088874409,5.10270339222925,4.81436570054507,5.01532833414314,6482971.3697209,0.0,1.0
2001-11-12,29.2,29.5,28.0,29.2,1086200,5.10270339222925,5.15512842708092,4.89300325282257,5.10270339222925,6215732.63464635,0.0,1.0
2001-11-13,29.6,30.0,29.45,29.5,1102400,5.17260343869815,5.24250348516704,5.14639092127231,5.15512842708092,6308436.43567863,0.0,1.0
2001-11-14,30.55,30.78,29.8,30.04,1193300,5.33861604906177,5.37880857578138,5.2075534619326,5.24949348981393,6828607.76369314,0.0,1.0
2001-11-15,30.5,30.79,29.83,29.83,1597300,5.32987854325316,5.38055607694311,5.21279596541776,5.21279596541776,9140480.33264648,0.0,1.0
2001-11-16,26.27,28.45,25.65,28.43,8942200,4.59068555184461,4.97164080510008,4.48234047981782,4.96814580277663,51171353.678452,0.0,1.0
2001-11-19,27.49,27.6,26.32,26.35,2844900,4.80388069357473,4.82310320635368,4.59942305765322,4.60466556113839,16279817.5035034,0.0,1.0
2001-11-20,26.72,27.4,26.47,27.4,1572000,4.66932310412211,4.78815318311923,4.62563557507905,4.78815318311923,8995702.17424421,0.0,1.0
2001-11-21,26.5,26.6,25.66,26.6,851200,4.63087807856422,4.64835309018144,4.48408798097954,4.64835309018144,4870955.27399279,0.0,1.0
2001-11-23,26.33,26.6,26.16,26.6,306500,4.60117055881494,4.64835309018144,4.57146303906566,4.64835309018144,1753933.02570347,0.0,1.0
2001-11-26,26.7,26.89,25.54,26.39,1892000,4.66582810179867,4.69903062387139,4.46311796703887,4.61165556578527,10826888.3674746,0.0,1.0
2001-11-27,25.93,26.71,25.24,26.51,2112000,4.53127051234605,4.66757560296039,4.4106929321872,4.63262557972594,12085828.8753205,0.0,1.0
2001-11-28,24.4,25.58,24.3,25.58,1865500,4.26390283460253,4.47010797168576,4.2464278229853,4.47010797168576,10675243.2608477,0.0,1.0
2001-11-29,25.26,25.28,23.8,24.4,3151900,4.41418793451065,4.41768293683409,4.15905276489919,4.26390283460253,18036611.7576338,0.0,1.0
2001-11-30,24.44,25.16,24.2,25.15,1104800,4.27089283924942,4.39671292289343,4.22895281136808,4.3949654217317,6322170.33212786,0.0,1.0
2001-12-03,22.57,24.0,22.45,24.0,3937600,3.94411012200734,4.19400278813363,3.92314010806667,4.19400278813363,22532746.1076997,0.0,1.0
2001-12-04,23.26,23.5,22.89,23.12,1915500,4.06468770216618,4.10662773004752,4.00003015918245,4.04022268590207,10961366.1035399,0.0,1.0
2001-12-05,25.63,25.71,23.4,23.4,3750800,4.47884547749438,4.49282548678815,4.08915271843029,4.08915271843029,21463791.1674015,0.0,1.0
2001-12-06,25.38,26.0,24.0,26.0,5445500,4.43515794845132,4.5435030204781,4.19400278813363,4.5435030204781,31161638.7976125,0.0,1.0
2001-12-07,24.65,25.39,24.52,25.39,934600,4.30759036364559,4.43690544961304,4.28487284854319,4.43690544961304,5348208.17560345,0.0,1.0
2001-12-10,24.8,25.54,24.3,24.78,1168000,4.33380288107142,4.46311796703887,4.2464278229853,4.33030787874798,6683829.60529086,0.0,1.0
2001-12-11,25.06,25.65,24.88,24.99,1243700,4.3792379112762,4.48234047981782,4.3477828903652,4.36700540314415,7117019.58912693,0.0,1.0
2001-12-12,24.04,25.17,23.8,25.09,2421600,4.20099279278052,4.39846042405515,4.15905276489919,4.38448041476137,13857501.5172709,0.0,1.0
2001-12-13,22.75,24.0,22.7,23.88,3279900,3.97556514291834,4.19400278813363,3.96682763710973,4.17303277419296,18769086.2349259,0.0,1.0
2001-12-14,22.5,23.17,22.36,22.86,1759800,3.93187761387528,4.04896019171068,3.90741259761117,3.99478765569729,10070379.5713963,0.0,1.0
2001-12-17,22.33,22.88,22.0,22.33,1436000,3.902170094126,3.99828265802073,3.84450255578916,3.902170094126,8217448.0421213,0.0,1.0
2001-12-18,24.5,24.73,22.35,22.5,1592500,4.28137784621975,4.32157037293937,3.90566509644945,3.93187761387528,9113012.53974803,0.0,1.0
2001-12-19,25.47,26.25,24.19,24.2,2616000,4.45088545890682,4.58719054952116,4.22720531020636,4.22895281136808,14969947.1296583,0.0,1.0
2001-12-20,24.99,26.63,24.97,25.89,1920600,4.36700540314415,4.65359559366661,4.3635104008207,4.52428050769916,10990550.6334945,0.0,1.0
2001-12-21,25.57,25.69,24.76,25.01,1654800,4.46836047052404,4.48933048446471,4.32681287642453,4.37050040546759,9469521.60174257,0.0,1.0
2001-12-24,25.5,26.0,24.95,25.54,393200,4.45612796239199,4.5435030204781,4.36001539849726,4.46311796703887,2250070.03493182,0.0,1.0
2001-12-26,26.11,26.3,25.5,25.55,1095100,4.56272553325705,4.59592805532977,4.45612796239199,4.4648654682006,6266662.50064557,0.0,1.0
2001-12-27,25.79,26.6,25.19,26.1,1236900,4.50680549608193,4.64835309018144,4.40195542637859,4.56097803209533,7078106.88252078,0.0,1.0
2001-12-28,26.37,26.55,25.75,25.76,730100,4.60816056346183,4.63961558437283,4.49981549143504,4.50156299259677,4177965.74899217,0.0,1.0
2001-12-31,26.17,26.96,25.45,26.5,935000,4.57321054022738,4.71126313200345,4.44739045658337,4.63087807856422,5350497.158345,0.0,1.0
2002-01-02,26.04,26.25,25.45,26.17,809900,4.55049302512499,4.58719054952116,4.44739045658337,4.57321054022738,4634617.805929,0.0,1.0
2002-01-03,26.91,27.92,26.1,27.92,1946900,4.70252562619484,4.87902324352879,4.56097803209533,4.87902324352879,11141051.2487507,0.0,1.0
2002-01-04,29.68,29.98,28.45,28.52,4364100,5.18658344799193,5.2390084828436,4.97164080510008,4.98387331323213,24973373.9558646,0.0,1.0
2002-01-07,29.95,30.43,28.91,30.0,2398400,5.23376597935843,5.3176460351211,5.05202585853931,5.24250348516704,13724740.5182616,0.0,1.0
2002-01-08,29.9,30.44,28.88,29.69,1483400,5.22502847354982,5.31939353628283,5.04678335505414,5.18833094915365,8488692.49699355,0.0,1.0
2002-01-09,28.9,29.13,27.25,29.08,7350000,5.05027835737758,5.0904708840972,4.7619406656934,5.08173337828859,42060057.8757602,0.0,1.0
2002-01-10,27.99,29.92,27.91,28.4,3837300,4.89125575166085,5.22852347587326,4.87727574236707,4.96290329929147,21958783.6852591,0.0,1.0
2002-01-11,26.81,27.81,26.78,27.81,2664900,4.68505061457761,4.85980073074985,4.67980811109245,4.85980073074985,15249775.2698113,0.0,1.0
2002-01-14,27.05,27.38,26.15,26.68,1311000,4.72699064245895,4.78465818079579,4.56971553790394,4.66233309947522,7502140.93539068,0.0,1.0
2002-01-15,27.14,27.15,26.6,27.07,1466100,4.74271815291445,4.74446565407617,4.64835309018144,4.73048564478239,8389693.99342203,0.0,1.0
2002-01-16,27.01,27.8,26.8,26.98,1572400,4.72000063781206,4.85805322958813,4.68330311341589,4.71475813432689,8997991.15698575,0.0,1.0
2002-01-17,27.29,27.53,26.68,27.01,928700,4.76893067034029,4.81087069822162,4.66233309947522,4.72000063781206,5314445.68016577,0.0,1.0
2002-01-18,27.36,27.38,26.56,27.18,990300,4.78116317847234,4.78465818079579,4.64136308553455,4.74970815756134,5666949.02236262,0.0,1.0
2002-01-22,26.87,27.61,26.62,27.18,757700,4.69553562154795,4.8248507075154,4.65184809250489,4.74970815756134,4335905.55815829,0.0,1.0
2002-01-23,28.08,28.09,26.95,28.09,560800,4.90698326211635,4.90873076327807,4.70951563084173,4.90873076327807,3209153.80363623,0.0,1.0
2002-01-24,28.69,28.88,27.88,28.08,1361400,5.01358083298141,5.04678335505414,4.8720332388819,4.90698326211635,7790552.76082448,0.0,1.0
2002-01-25,28.02,28.73,27.7,28.59,611500,4.89649825514602,5.0205708376283,4.8405782179709,4.99610582136419,3499282.36612616,0.0,1.0
2002-01-28,27.73,28.25,27.59,28.04,1479500,4.84582072145607,4.93669078186563,4.82135570519196,4.89999325746946,8466374.91526355,0.0,1.0
2002-01-29,26.42,27.72,26.1,27.71,1882500,4.61689806927044,4.84407322029435,4.56097803209533,4.84232571913262,10772525.0273631,0.0,1.0
2002-01-30,27.08,27.4,25.27,26.43,3163500,4.73223314594412,4.78815318311923,4.41593543567237,4.61864557043216,18102992.2571384,0.0,1.0
2002-01-31,25.44,26.7,24.92,26.69,5241500,4.44564295542165,4.66582810179867,4.35477289501209,4.66408060063694,29994257.5994281,0.0,1.0
2002-02-01,24.79,26.27,24.79,26.27,2550500,4.3320553799097,4.59068555184461,4.3320553799097,4.59068555184461,14595126.2057315,0.0,1.0
2002-02-04,24.34,25.39,23.7,24.81,2857600,4.25341782763219,4.43690544961304,4.14157775328196,4.33555038223314,16352492.7055472,0.0,1.0
2002-02-05,25.01,25.6,24.08,24.18,2126400,4.37050040546759,4.47360297400921,4.20798279742741,4.22545780904464,12168232.2540158,0.0,1.0
2002-02-06,24.5,25.35,24.06,25.19,2160000,4.28137784621975,4.42991544496615,4.20448779510397,4.40195542637859,12360506.804305,0.0,1.0
2002-02-07,23.87,26.0,23.6,25.85,3870200,4.17128527303124,4.5435030204781,4.12410274166474,4.51729050305227,22147052.5157506,0.0,1.0
2002-02-08,24.35,24.68,23.81,23.82,1725200,4.25516532879392,4.31283286713075,4.16080026606091,4.16254776722263,9872382.56425324,0.0,1.0
2002-02-11,25.75,25.85,24.35,24.55,1712600,4.49981549143504,4.51729050305227,4.25516532879392,4.29011535202836,9800279.60789481,0.0,1.0
2002-02-12,25.52,25.94,25.15,25.69,793900,4.45962296471543,4.53301801350777,4.3949654217317,4.48933048446471,4543058.49626748,0.0,1.0
2002-02-13,26.04,26.71,25.64,25.65,977600,4.55049302512499,4.66757560296039,4.4805929786561,4.48234047981782,5594273.82031879,0.0,1.0
2002-02-14,25.06,26.12,24.8,26.1,1482300,4.3792379112762,4.56447303441877,4.33380288107142,4.56097803209533,8482397.79445432,0.0,1.0
2002-02-15,24.32,25.28,24.03,25.28,1229100,4.24992282530875,4.41768293683409,4.1992452916188,4.41768293683409,7033471.71906079,0.0,1.0
2002-02-19,23.97,24.7,23.71,24.35,1080100,4.18876028464847,4.3163278694542,4.14332525444369,4.25516532879392,6180825.64783789,0.0,1.0
2002-02-20,25.45,25.8,24.2,25.8,1718700,4.44739045658337,4.50855299724366,4.22895281136808,4.50855299724366,9835186.59470327,0.0,1.0
2002-02-21,25.11,25.74,25.05,25.5,1230700,4.38797541708481,4.49806799027332,4.37749041011448,4.45612796239199,7042627.65002694,0.0,1.0
2002-02-22,24.9,25.5,24.5,25.11,850600,4.35127789268864,4.45612796239199,4.28137784621975,4.38797541708481,4867521.79988049,0.0,1.0
2002-02-25,25.3,25.75,25.0,25.04,355100,4.42117793915754,4.49981549143504,4.36875290430587,4.37574290895276,2032044.42880033,0.0,1.0
2002-02-26,25.71,25.96,23.08,25.5,4595000,4.49282548678815,4.53651301583121,4.03323268125518,4.45612796239199,26294689.2434174,0.0,1.0
2002-02-27,24.78,25.71,24.45,25.69,1318800,4.33030787874798,4.49282548678815,4.27264034041114,4.48933048446471,7546776.09885067,0.0,1.0
2002-02-28,24.97,25.4,24.6,24.85,567400,4.3635104008207,4.43865295077476,4.29885285783697,4.34254038688003,3246922.01887161,0.0,1.0
2002-03-01,25.2,25.48,24.67,24.98,871100,4.40370292754031,4.45263296006854,4.31108536596903,4.36525790198242,4984832.16538431,0.0,1.0
2002-03-04,26.3,26.5,25.13,25.17,1413800,4.59592805532977,4.63087807856422,4.39147041940826,4.39846042405515,8090409.49996595,0.0,1.0
2002-03-05,24.33,26.13,24.33,26.13,1899700,4.25167032647047,4.56622053558049,4.25167032647047,4.56622053558049,10870951.2852492,0.0,1.0
2002-03-06,26.4,26.85,24.65,24.66,2600500,4.613403066947,4.6920406192245,4.30759036364559,4.30933786480731,14881249.0484237,0.0,1.0
2002-03-07,27.6,28.0,27.0,27.21,2146900,4.82310320635368,4.89300325282257,4.71825313665034,4.75495066104651,12285542.6195196,0.0,1.0
2002-03-08,28.47,29.33,27.69,27.7,1995200,4.97513580742352,5.12542090733164,4.83883071680918,4.8405782179709,11417445.9147914,0.0,1.0
2002-03-11,28.52,28.86,28.08,28.49,900400,4.98387331323213,5.04328835273069,4.90698326211635,4.97863080974697,5152500.15120197,0.0,1.0
2002-03-12,27.78,29.07,27.54,29.07,1130200,4.85455822726468,5.07998587712686,4.81261819938334,5.07998587712686,6467520.73621553,0.0,1.0
2002-03-13,27.51,27.76,27.0,27.66,849600,4.80737569589818,4.85106322494124,4.71825313665034,4.83358821332401,4861799.34302664,0.0,1.0
2002-03-14,28.51,28.75,27.5,28.75,1366500,4.98212581207041,5.02406583995175,4.80562819473645,5.02406583995175,7819737.29077908,0.0,1.0
2002-03-15,28.16,28.6,27.66,28.5,809600,4.92096327141013,4.99785332252591,4.83358821332401,4.98037831090869,4632901.06887284,0.0,1.0
2002-03-18,27.75,28.91,27.45,28.21,1212700,4.84931572377951,5.05202585853931,4.79689068892784,4.92970077721874,6939623.42665774,0.0,1.0
2002-03-19,28.66,29.05,27.9,27.95,1921300,5.00833832949625,5.07649087480342,4.87552824120535,4.88426574701396,10994556.3532922,0.0,1.0
2002-03-20,29.0,29.2,28.3,28.51,1242300,5.06775336899481,5.10270339222925,4.94542828767424,4.98212581207041,7109008.14953153,0.0,1.0
2002-03-21,27.44,29.14,26.78,29.14,2660000,4.79514318776612,5.09221838525892,4.67980811109245,5.09221838525892,15221735.2312275,0.0,1.0
2002-03-22,26.35,27.7,25.9,27.08,2255400,4.60466556113839,4.8405782179709,4.52602800886088,4.73223314594412,12906429.1881618,0.0,1.0
2002-03-25,25.71,27.11,25.37,26.44,1278500,4.49282548678815,4.73747564942928,4.43341044728959,4.62039307159389,7316161.08764073,0.0,1.0
2002-03-26,25.37,26.13,24.72,25.81,2157200,4.43341044728959,4.56622053558049,4.31982287177764,4.51030049840538,12344483.9251143,0.0,1.0
2002-03-27,25.34,25.75,24.88,25.37,1199400,4.42816794380443,4.49981549143504,4.3477828903652,4.43341044728959,6863514.75050159,0.0,1.0
2002-03-28,24.77,26.13,24.77,25.56,1631800,4.32856037758625,4.56622053558049,4.32856037758625,4.46661296936232,9337905.09410414,0.0,1.0
2002-04-01,24.17,24.75,24.05,24.75,1831300,4.22371030788291,4.32506537526281,4.20274029394225,4.32506537526281,10479535.2364462,0.0,1.0
2002-04-02,23.71,24.1,23.35,24.02,1919300,4.14332525444369,4.21147779975086,4.08041521262168,4.19749779045708,10983111.4395845,0.0,1.0
2002-04-03,21.69,23.88,21.55,23.86,6246700,3.79033001977577,4.17303277419296,3.76586500351166,4.16953777186952,35746471.2289131,0.0,1.0
2002-04-04,23.78,23.8,22.26,22.37,3424800,4.15555776257574,4.15905276489919,3.88993758599395,3.90916009877289,19598270.2330481,0.0,1.0
2002-04-05,23.18,24.2,23.16,23.85,2258900,4.0507076928724,4.22895281136808,4.04721269054896,4.1677902707078,12926457.7871503,0.0,1.0
2002-04-08,23.6,23.72,21.91,23.06,2364300,4.12410274166474,4.14507275560541,3.82877504533366,4.02973767893173,13529604.7395455,0.0,1.0
2002-04-09,24.96,25.16,23.7,23.71,3195400,4.36176289965898,4.39671292289343,4.14157775328196,4.14332525444369,18285538.630776,0.0,1.0
2002-04-10,24.5,25.32,23.35,23.35,7639700,4.28137784621975,4.42467294148098,4.08041521262168,4.08041521262168,43717853.626319,0.0,1.0
2002-04-11,24.07,24.77,23.6,24.05,3296400,4.20623529626569,4.32856037758625,4.12410274166474,4.20274029394225,18863506.7730144,0.0,1.0
2002-04-12,24.38,24.75,24.04,24.11,1779900,4.26040783227908,4.32506537526281,4.20099279278052,4.21322530091258,10185400.9541586,0.0,1.0
2002-04-15,24.0,24.78,23.91,24.42,1141700,4.19400278813363,4.33030787874798,4.17827527767813,4.26739783692597,6533328.99003475,0.0,1.0
2002-04-16,24.5,24.9,24.16,24.17,1183900,4.28137784621975,4.35127789268864,4.22196280672119,4.22371030788291,6774816.669267,0.0,1.0
2002-04-17,24.76,24.91,24.32,24.54,1346900,4.32681287642453,4.35302539385037,4.24992282530875,4.28836785086664,7707577.13644372,0.0,1.0
2002-04-18,26.1,26.41,24.49,24.79,3296700,4.56097803209533,4.61515056810872,4.27963034505803,4.3320553799097,18865223.5100705,0.0,1.0
2002-04-19,26.33,26.97,26.15,26.15,1899200,4.60117055881494,4.71301063316517,4.56971553790394,4.56971553790394,10868090.0568223,0.0,1.0
2002-04-22,26.0,26.95,25.85,26.36,1530800,4.5435030204781,4.70951563084173,4.51729050305227,4.60641306230011,8759936.9518658,0.0,1.0
2002-04-23,26.97,26.97,25.84,26.0,1725800,4.71301063316517,4.71301063316517,4.51554300189054,4.5435030204781,9875816.03836556,0.0,1.0
2002-04-24,25.7,27.2,25.55,26.88,1640100,4.49107798562643,4.75320315988478,4.4648654682006,4.69728312270967,9385401.48599105,0.0,1.0
2002-04-25,26.3,26.42,25.54,25.66,842400,4.59592805532977,4.61689806927044,4.46311796703887,4.48408798097954,4820597.65367896,0.0,1.0
2002-04-26,25.73,26.81,25.34,26.31,1314500,4.4963204891116,4.68505061457761,4.42816794380443,4.5976755564915,7522169.53437914,0.0,1.0
2002-04-29,24.97,25.9,24.64,25.77,940600,4.3635104008207,4.52602800886088,4.30584286248386,4.50331049375849,5382542.91672653,0.0,1.0
2002-04-30,25.43,25.53,24.61,24.96,1136800,4.44389545425993,4.46137046587715,4.3006003589987,4.36176289965898,6505288.9514509,0.0,1.0
2002-05-01,24.79,25.5,24.25,25.43,1162400,4.3320553799097,4.45612796239199,4.23769031717669,4.44389545425993,6651783.84690933,0.0,1.0
2002-05-02,24.7,24.8,24.12,24.77,1575800,4.3163278694542,4.33380288107142,4.2149728020743,4.32856037758625,9017447.51028881,0.0,1.0
2002-05-03,24.34,24.8,24.11,24.61,823700,4.25341782763219,4.33380288107142,4.21322530091258,4.3006003589987,4713587.71051206,0.0,1.0
2002-05-06,23.73,24.49,23.63,23.99,1021200,4.14682025676713,4.27963034505803,4.12934524514991,4.19225528697191,5843772.93914643,0.0,1.0
2002-05-07,23.71,24.21,23.5,23.7,1767000,4.14332525444369,4.2307003125298,4.10662773004752,4.14157775328196,10111581.260744,0.0,1.0
2002-05-08,23.66,24.35,23.6,23.95,1963400,4.13458774863507,4.25516532879392,4.12410274166474,4.18526528232502,11235471.7868391,0.0,1.0
2002-05-09,24.69,25.25,23.18,23.45,2314100,4.31458036829248,4.41244043334893,4.0507076928724,4.0978902242389,13242337.4054825,0.0,1.0
2002-05-10,24.05,25.05,23.79,24.9,846900,4.20274029394225,4.37749041011448,4.15730526373746,4.35127789268864,4846348.70952125,0.0,1.0
2002-05-13,24.06,24.29,23.81,24.07,970700,4.20448779510397,4.24468032182358,4.16080026606091,4.20623529626569,5554788.86802726,0.0,1.0
2002-05-14,25.35,25.52,24.48,24.5,1103400,4.42991544496615,4.45962296471543,4.27788284389631,4.28137784621975,6314158.89253248,0.0,1.0
2002-05-15,25.75,26.43,25.01,25.55,1235300,4.49981549143504,4.61864557043216,4.37050040546759,4.4648654682006,7068950.95155463,0.0,1.0
2002-05-16,25.83,26.56,25.27,25.95,1565500,4.51379550072882,4.64136308553455,4.41593543567237,4.53476551466949,8958506.20469422,0.0,1.0
2002-05-17,25.08,26.25,24.8,26.05,885200,4.38273291359965,4.58719054952116,4.33380288107142,4.55224052628671,5065518.80702352,0.0,1.0
2002-05-20,24.37,25.12,24.33,24.97,656700,4.25866033111736,4.38972291824654,4.25167032647047,4.3635104008207,3757937.41591996,0.0,1.0
2002-05-21,23.49,24.5,23.19,24.38,1024400,4.10488022888579,4.28137784621975,4.05245519403412,4.26040783227908,5862084.80107874,0.0,1.0
2002-05-22,23.49,23.5,22.86,23.46,918700,4.10488022888579,4.10662773004752,3.99478765569729,4.09963772540063,5257221.11162733,0.0,1.0
2002-05-23,24.19,24.32,23.45,23.5,749000,4.22720531020636,4.24992282530875,4.0978902242389,4.10662773004752,4286120.18352984,0.0,1.0
2002-05-24,24.16,24.5,23.97,24.15,433200,4.22196280672119,4.28137784621975,4.18876028464847,4.22021530555947,2478968.30908562,0.0,1.0
2002-05-28,23.06,24.36,23.0,24.2,1125000,4.02973767893173,4.25691282995564,4.0192526719614,4.22895281136808,6437763.96057553,0.0,1.0
2002-05-29,22.4,23.04,22.33,23.0,1771100,3.91440260225806,4.02624267660829,3.902170094126,4.0192526719614,10135043.3338447,0.0,1.0
2002-05-30,22.07,22.24,21.61,22.23,2858400,3.85673506392122,3.8864425836705,3.77635001048199,3.88469508250878,16357070.6710303,0.0,1.0
2002-05-31,22.2,23.0,22.02,22.22,1536700,3.87945257902361,4.0192526719614,3.84799755811261,3.88294758134706,8793699.44730349,0.0,1.0
2002-06-03,21.27,22.35,20.82,22.31,1975800,3.71693497098343,3.90566509644945,3.63829741870593,3.89867509180256,11306430.2518268,0.0,1.0
2002-06-04,22.21,22.3,21.0,21.21,2470300,3.88120008018533,3.89692759064083,3.66975243961693,3.7064499640131,14136185.1660531,0.0,1.0
2002-06-05,22.56,23.6,21.86,21.9,2448600,3.94236262084562,4.12410274166474,3.82003753952505,3.82702754417194,14012007.8523246,0.0,1.0
2002-06-06,22.56,23.66,22.44,22.51,1277400,3.94236262084562,4.13458774863507,3.92139260690495,3.933625115037,7309866.38510149,0.0,1.0
2002-06-07,22.84,23.12,21.8,22.38,1138400,3.99129265337384,4.04022268590207,3.80955253255472,3.91090759993461,6514444.88241705,0.0,1.0
2002-06-10,23.0,23.55,22.75,22.82,881200,4.0192526719614,4.11536523585613,3.97556514291834,3.9877976510504,5042628.97960814,0.0,1.0
2002-06-11,22.38,23.5,22.25,22.95,800700,3.91090759993461,4.10662773004752,3.88819008483222,4.01051516615279,4581971.20287363,0.0,1.0
2002-06-12,22.06,22.33,21.6,22.33,680900,3.8549875627595,3.902170094126,3.77460250932027,3.902170094126,3896420.871783,0.0,1.0
2002-06-13,21.2,21.95,21.16,21.9,1428300,3.70470246285138,3.83576504998055,3.69771245820449,3.82702754417194,8173385.12434669,0.0,1.0
2002-06-14,21.18,21.22,20.5,21.09,1223400,3.70120746052793,3.70819746517482,3.58237738153081,3.68547995007243,7000853.71499387,0.0,1.0
2002-06-17,22.12,22.17,21.1,21.12,900200,3.86547256972983,3.87421007553844,3.68722745123415,3.6907224535576,5151355.6598312,0.0,1.0
2002-06-18,21.95,22.19,21.7,21.91,899400,3.83576504998055,3.87770507786189,3.79207752093749,3.82877504533366,5146777.69434812,0.0,1.0
2002-06-19,21.82,22.15,21.6,21.67,1482800,3.81304753487816,3.870715073215,3.77460250932027,3.78683501745233,8485259.02288125,0.0,1.0
2002-06-20,20.74,22.14,20.62,21.76,1924200,3.62431740941215,3.86896757205328,3.60334739547148,3.80256252790783,11011151.4781684,0.0,1.0
2002-06-21,20.95,21.35,20.61,20.7,1273400,3.66101493380832,3.73091498027721,3.60159989430976,3.61732740476526,7286976.55768611,0.0,1.0
2002-06-24,20.9,21.0,19.95,20.91,1605000,3.65227742799971,3.66975243961693,3.48626481763608,3.65402492916143,9184543.25042108,0.0,1.0
2002-06-25,20.39,21.54,20.25,21.15,1147500,3.56315486875187,3.76411750234994,3.53868985248775,3.69596495704276,6566519.23978703,0.0,1.0
2002-06-26,20.44,21.0,19.21,19.9,1125600,3.57189237456048,3.66975243961693,3.35694973166863,3.47752731182747,6441197.43468783,0.0,1.0
2002-06-27,21.13,21.34,20.49,20.5,1308500,3.69246995471932,3.72916747911549,3.58062988036909,3.58237738153081,7487834.79325607,0.0,1.0
2002-06-28,21.14,21.75,20.96,21.25,1096200,3.69421745588104,3.8008150267461,3.66276243497004,3.71343996865999,6272957.2031848,0.0,1.0
2002-07-01,20.42,21.2,20.31,20.97,1206700,3.56839737223703,3.70470246285138,3.54917485945809,3.66450993613176,6905288.68553467,0.0,1.0
2002-07-02,20.08,20.6,19.5,20.4,1720400,3.50898233273847,3.59985239314804,3.40762726535858,3.56490236991359,9844914.7713548,0.0,1.0
2002-07-03,20.3,20.5,19.8,20.06,1095500,3.54742735829636,3.58237738153081,3.46005230021025,3.50548733041503,6268951.48338712,0.0,1.0
2002-07-05,21.23,21.23,20.26,20.26,314400,3.70994496633654,3.70994496633654,3.54043735364948,3.54043735364948,1799140.43484884,0.0,1.0
2002-07-08,20.6,21.35,20.25,21.11,902300,3.59985239314804,3.73091498027721,3.53868985248775,3.68897495239588,5163372.81922426,0.0,1.0
2002-07-09,20.03,21.58,19.98,20.6,1175300,3.50024482692986,3.77110750699682,3.49150732112125,3.59985239314804,6725603.54032393,0.0,1.0
2002-07-10,19.32,20.25,19.2,19.95,1955300,3.37617224444758,3.53868985248775,3.35520223050691,3.48626481763608,11189119.8863229,0.0,1.0
2002-07-11,18.35,18.9,17.27,18.7,3602200,3.20666463176051,3.30277719565524,3.01793450629449,3.26782717242079,20613434.0789201,0.0,1.0
2002-07-12,18.82,19.25,18.08,19.1,2684200,3.28879718636146,3.36393973631552,3.159482100394,3.33772721888968,15360218.6870905,0.0,1.0
2002-07-15,18.05,18.89,17.14,18.89,1986700,3.15423959690884,3.30102969449351,2.9952169911921,3.30102969449351,11368805.0315337,0.0,1.0
2002-07-16,17.49,18.0,17.31,17.95,1145600,3.05637953185238,3.14550209110023,3.02492451094138,3.13676458529161,6555646.57176475,0.0,1.0
2002-07-17,17.04,18.1,16.65,17.58,1456600,2.97774197957488,3.16297710271745,2.90958943426771,3.07210704230789,8335330.6533105,0.0,1.0
2002-07-18,16.73,17.5,16.63,17.05,1150600,2.92356944356149,3.05812703301411,2.90609443194426,2.9794894807366,6584258.85603395,0.0,1.0
2002-07-19,16.55,16.85,16.25,16.71,903300,2.89211442265048,2.94453945750216,2.83968938779881,2.92007444123804,5169095.27607812,0.0,1.0
2002-07-22,16.44,17.18,16.2,16.64,1739900,2.87289190987154,3.00220699583899,2.8309518819902,2.90784193310599,9956502.68000477,0.0,1.0
2002-07-23,16.69,16.9,16.52,16.53,1297000,2.9165794389146,2.95327696331077,2.88687191916532,2.88861942032704,7422026.53943685,0.0,1.0
2002-07-24,17.76,17.94,15.86,16.64,1973100,3.10356206321889,3.13501708412989,2.77153684249164,2.90784193310599,11290979.6183214,0.0,1.0
2002-07-25,17.16,17.77,16.4,17.74,1086300,2.99871199351555,3.10530956438061,2.86590190522465,3.10006706089544,6216304.88033173,0.0,1.0
2002-07-26,17.45,17.63,16.98,17.2,914600,3.0493895272055,3.0808445481165,2.96725697260455,3.00570199816244,5233759.03852655,0.0,1.0
2002-07-29,18.76,18.83,17.46,17.61,1387200,3.27831217939112,3.29054468752318,3.05113702836722,3.07734954579305,7938192.14765368,0.0,1.0
2002-07-30,17.96,18.79,17.36,18.79,1157700,3.13851208645334,3.28355468287629,3.03366201674999,3.28355468287629,6624888.29969625,0.0,1.0
2002-07-31,16.56,17.41,16.03,17.4,2384500,2.89386192381221,3.04239952255861,2.80124436224092,3.04065202139688,13645198.3679932,0.0,1.0
2002-08-01,15.94,16.56,15.8,16.53,1043100,2.78551685178542,2.89386192381221,2.76105183552131,2.88861942032704,5969094.74424564,0.0,1.0
2002-08-02,15.17,15.98,14.75,15.95,1350500,2.6509592623328,2.79250685643231,2.57756421354046,2.78726435294714,7728177.98111756,0.0,1.0
2002-08-05,14.17,15.5,14.12,15.29,1229100,2.47620914616057,2.70862680066964,2.46747164035195,2.67192927627347,7033471.71906077,0.0,1.0
2002-08-06,14.05,15.0,13.99,14.17,2984300,2.4552391322199,2.62125174258352,2.44475412524956,2.47620914616057,17077527.9889294,0.0,1.0
2002-08-07,14.7,14.9,13.94,14.34,1642200,2.56882670773185,2.6037767309663,2.43601661944095,2.50591666590985,9397418.64538412,0.0,1.0
2002-08-08,14.9,15.23,13.76,14.84,3163600,2.6037767309663,2.66144426930313,2.40456159852995,2.59329172399596,18103564.5028238,0.0,1.0
2002-08-09,15.95,16.13,14.5,14.5,1741500,2.78726435294714,2.81871937385815,2.5338766844974,2.5338766844974,9965658.61097094,0.0,1.0
2002-08-12,15.36,15.9,15.06,15.9,805700,2.68416178440552,2.77852684713853,2.63173674955386,2.77852684713853,4610583.48714286,0.0,1.0
2002-08-13,15.69,16.23,15.27,15.27,1209000,2.74182932274236,2.83619438547537,2.66843427395002,2.66843427395002,6918450.33629851,0.0,1.0
2002-08-14,16.15,16.33,15.4,15.88,1505800,2.82221437618159,2.85366939709259,2.69115178905241,2.77503184481509,8616875.53051968,0.0,1.0
2002-08-15,15.77,16.49,14.85,16.03,3500800,2.75580933203614,2.88162941568015,2.59503922515769,2.80124436224092,20033176.9539403,0.0,1.0
2002-08-16,14.79,15.05,13.66,14.89,3138100,2.58455421818735,2.62998924839213,2.38708658691273,2.60202922980457,17957641.8530507,0.0,1.0
2002-08-19,15.83,16.04,14.0,14.15,1577700,2.76629433900648,2.80299186340264,2.44650162641129,2.47271414383712,9028320.17831111,0.0,1.0
2002-08-20,15.55,15.78,15.35,15.71,811800,2.71736430647825,2.75755683319786,2.6824142832438,2.74532432506581,4645490.4739513,0.0,1.0
2002-08-21,16.37,16.5,15.55,15.65,1425300,2.86065940173948,2.88337691684187,2.71736430647825,2.73483931809547,8156217.75378517,0.0,1.0
2002-08-22,16.1,16.45,15.85,16.34,795900,2.81347687037298,2.87463941103326,2.76978934132992,2.85541689825432,4554503.40997517,0.0,1.0
2002-08-23,15.61,16.26,15.46,16.05,1370900,2.72784931344858,2.84143688896054,2.70163679602275,2.80473936456437,7844916.10093601,0.0,1.0
2002-08-26,16.0,16.0,15.45,15.55,832200,2.79600185875576,2.79600185875576,2.69988929486103,2.71736430647825,4762228.59376973,0.0,1.0
2002-08-27,15.0,16.0,14.99,15.98,758700,2.62125174258352,2.79600185875576,2.6195042414218,2.79250685643231,4341628.01501214,0.0,1.0
2002-08-28,14.66,15.23,14.06,15.04,981600,2.56183670308496,2.66144426930313,2.45698663338162,2.62824174723041,5617163.64773417,0.0,1.0
2002-08-29,14.77,14.99,14.36,14.62,1092100,2.58105921586391,2.6195042414218,2.50941166823329,2.55484669843807,6249495.13008403,0.0,1.0
2002-08-30,14.71,15.19,14.64,14.91,671100,2.57057420889357,2.65445426465625,2.55834170076152,2.60552423212802,3840340.79461533,0.0,1.0
2002-09-03,14.47,14.73,13.95,14.66,843400,2.52863418101224,2.57406921121702,2.43776412060267,2.56183670308496,4826320.1105328,0.0,1.0
2002-09-04,15.09,15.09,14.35,14.71,940800,2.63697925303902,2.63697925303902,2.50766416707157,2.57057420889357,5383687.4080973,0.0,1.0
2002-09-05,15.58,15.75,14.3,14.66,1769300,2.72260680996342,2.7523143297127,2.49892666126296,2.56183670308496,10124742.9115078,0.0,1.0
2002-09-06,16.34,16.43,15.64,15.65,1108000,2.85541689825432,2.87114440870982,2.73309181693375,2.73483931809547,6340482.19406016,0.0,1.0
2002-09-09,17.03,17.17,16.1,16.42,1136300,2.97599447841316,3.00045949467727,2.81347687037298,2.86939690754809,6502427.72302397,0.0,1.0
2002-09-10,16.73,17.15,16.3,17.03,729700,2.92356944356149,2.99696449235383,2.84842689360743,2.97599447841316,4175676.76625063,0.0,1.0
2002-09-11,16.76,17.2,16.59,16.7,643600,2.92881194704665,3.00570199816244,2.89910442729737,2.91832694007632,3682973.23113459,0.0,1.0
2002-09-12,16.0,16.74,15.95,16.74,826600,2.79600185875576,2.92531694472321,2.78726435294714,2.92531694472321,4730182.8353882,0.0,1.0
2002-09-13,16.41,16.41,15.68,15.95,1016300,2.86764940638637,2.86764940638637,2.74008182158064,2.78726435294714,5815732.90056259,0.0,1.0
2002-09-16,16.16,16.57,15.93,16.42,596500,2.82396187734331,2.89560942497393,2.7837693506237,2.86939690754809,3413445.5133185,0.0,1.0
2002-09-17,15.91,16.56,15.67,16.26,630900,2.78027434830025,2.89386192381221,2.73833432041892,2.84143688896054,3610298.02909076,0.0,1.0
2002-09-18,16.0,16.03,15.58,15.9,678000,2.79600185875576,2.80124436224092,2.72260680996342,2.77852684713853,3879825.74690685,0.0,1.0
2002-09-19,15.42,15.83,15.34,15.7,878400,2.69464679137586,2.76629433900648,2.68066678208208,2.74357682390408,5026606.10041737,0.0,1.0
2002-09-20,15.39,15.66,15.27,15.61,862500,2.68940428789069,2.7365868192572,2.66843427395002,2.72784931344858,4935619.03644125,0.0,1.0
2002-09-23,14.95,15.36,14.69,15.36,833800,2.61251423677491,2.68416178440552,2.56707920657013,2.68416178440552,4771384.52473589,0.0,1.0
2002-09-24,14.49,14.86,14.17,14.84,901400,2.53212918333568,2.59678672631941,2.47620914616057,2.59329172399596,5158222.60805581,0.0,1.0
2002-09-25,14.69,15.1,14.23,14.53,922900,2.56707920657013,2.63872675420074,2.4866941531309,2.53911918798257,5281255.43041347,0.0,1.0
2002-09-26,13.97,14.8,13.9,14.23,1353700,2.44125912292612,2.58630171934907,2.42902661479406,2.4866941531309,7746489.84304986,0.0,1.0
2002-09-27,12.69,13.95,12.65,13.54,2333200,2.21757897422566,2.43776412060267,2.21058896957877,2.36611657297206,13351636.3313909,0.0,1.0
2002-09-30,12.06,12.6,11.7,12.56,1847300,2.10748640103715,2.20185146377016,2.04457635921515,2.19486145912327,10571094.5461077,0.0,1.0
2002-10-01,11.3,11.89,10.7,11.61,4269000,1.97467631274625,2.07777888128787,1.86982624304291,2.02884884875964,24429168.309064,0.0,1.0
2002-10-02,11.63,12.1,11.17,11.29,2159900,2.03234385108309,2.11447640568404,1.95195879764386,1.97292881158453,12359934.5586196,0.0,1.0
2002-10-03,11.26,11.6,11.15,11.46,1401700,1.96768630809936,2.02710134759792,1.94846379532042,2.00263633133381,8021167.77203443,0.0,1.0
2002-10-04,10.84,11.9,10.12,11.41,2128600,1.89429125930702,2.07952638244959,1.76847117566302,1.9938988255252,12180821.6590943,0.0,1.0
2002-10-07,10.31,11.21,10.2,10.87,1249500,1.80167369773574,1.95894880229075,1.78245118495679,1.89953376279219,7150209.83887922,0.0,1.0
2002-10-08,11.1,11.46,10.28,10.28,1930200,1.93972628951181,2.00263633133381,1.79643119425057,1.79643119425057,11045486.2192914,0.0,1.0
2002-10-09,10.29,11.05,10.2,11.04,1330800,1.7981786954123,1.93098878370319,1.78245118495679,1.92924128254147,7615445.58109679,0.0,1.0
2002-10-10,11.31,11.55,9.75,9.94,3536900,1.97642381390797,2.01836384178931,1.70381363267929,1.73701615475201,20239757.6463641,0.0,1.0
2002-10-11,12.0,12.61,11.76,12.32,1813400,2.09700139406682,2.20359896493188,2.05506136618548,2.15292143124193,10377103.2587624,0.0,1.0
2002-10-14,12.31,12.63,11.45,11.98,921400,2.15117393008021,2.20709396725532,2.00088883017209,2.09350639174337,5272671.7451327,0.0,1.0
2002-10-15,14.05,14.15,13.4,13.66,2188300,2.4552391322199,2.47271414383712,2.34165155670795,2.38708658691273,12522452.3332688,0.0,1.0
2002-10-16,13.21,13.91,12.95,13.91,1181100,2.30844903463522,2.43077411595578,2.26301400443044,2.43077411595578,6758793.79007623,0.0,1.0
2002-10-17,14.48,14.58,13.7,13.75,1578400,2.53038168217396,2.54785669379118,2.39407659155962,2.40281409736823,9032325.89810881,0.0,1.0
2002-10-18,14.79,15.37,14.11,14.25,1533800,2.58455421818735,2.68590928556725,2.46572413919023,2.49018915545434,8777104.32242734,0.0,1.0
2002-10-21,14.86,14.97,13.8,14.73,1094900,2.59678672631941,2.61600923909835,2.41155160317684,2.57406921121702,6265518.00927479,0.0,1.0
2002-10-22,14.38,15.17,14.32,14.67,1239800,2.51290667055674,2.6509592623328,2.5024216635864,2.56358420424668,7094702.00739691,0.0,1.0
2002-10-23,14.54,14.94,14.1,14.33,1909600,2.54086668914429,2.61076673561319,2.46397663802851,2.50416916474812,10927603.6081023,0.0,1.0
2002-10-24,14.6,15.14,14.49,14.59,1683500,2.55135169611463,2.64571675884763,2.53212918333568,2.5496041949529,9633756.1134479,0.0,1.0
2002-10-25,15.29,15.39,14.57,14.71,1264200,2.67192927627347,2.68940428789069,2.54610919262946,2.57057420889357,7234329.95463074,0.0,1.0
2002-10-28,14.43,15.84,14.34,15.4,1592800,2.52164417636535,2.7680418401682,2.50591666590985,2.69115178905241,9114729.27680417,0.0,1.0
2002-10-29,14.68,15.11,13.75,14.42,1289700,2.56533170540841,2.64047425536247,2.40281409736823,2.51989667520362,7380252.60440378,0.0,1.0
2002-10-30,14.43,15.84,14.34,15.4,1276000,2.52164417636535,2.7680418401682,2.50591666590985,2.69115178905241,7301854.9455061,0.0,1.0
2002-10-31,14.49,15.0,14.39,14.5,922700,2.53212918333568,2.62125174258352,2.51465417171846,2.5338766844974,5280110.93904271,0.0,1.0
2002-11-01,15.55,15.62,14.35,14.54,853600,2.71736430647825,2.72959681461031,2.50766416707157,2.54086668914429,4884689.17044202,0.0,1.0
2002-11-04,15.75,16.3,15.35,15.84,1645700,2.7523143297127,2.84842689360743,2.6824142832438,2.7680418401682,9417447.24437257,0.0,1.0
2002-11-05,15.48,16.0,15.28,15.63,876400,2.70513179834619,2.79600185875576,2.67018177511175,2.73134431577203,5015161.18670969,0.0,1.0
2002-11-06,15.89,16.2,15.51,15.54,2040100,2.77677934597681,2.8309518819902,2.71037430183136,2.71561680531653,11674384.227529,0.0,1.0
2002-11-07,16.88,16.96,15.98,16.26,2637700,2.94978196098732,2.9637619702811,2.79250685643231,2.84143688896054,15094124.4433867,0.0,1.0
2002-11-08,17.01,17.2,16.73,16.89,1025800,2.97249947608971,3.00570199816244,2.92356944356149,2.95152946214904,5870096.24067412,0.0,1.0
2002-11-11,16.4,16.91,16.04,16.91,646700,2.86590190522465,2.95502446447249,2.80299186340264,2.95502446447249,3700712.84738151,0.0,1.0
2002-11-12,16.3,16.94,16.17,16.4,848200,2.84842689360743,2.96026696795766,2.82570937850504,2.86590190522465,4853787.90343125,0.0,1.0
2002-11-13,17.0,17.48,16.18,16.31,2160900,2.97075197492799,3.05463203069066,2.82745687966676,2.85017439476915,12365657.0154735,0.0,1.0
2002-11-14,18.0,18.42,17.39,17.4,1978900,3.14550209110023,3.21889713989256,3.03890452023516,3.04065202139688,11324169.8680737,0.0,1.0
2002-11-15,18.82,18.84,18.12,18.5,2476800,3.28879718636146,3.2922921886849,3.16647210504089,3.23287714918634,14173381.1356031,0.0,1.0
2002-11-18,17.77,19.0,17.65,18.89,1589200,3.10530956438061,3.32025220727246,3.08433955043994,3.30102969449351,9094128.43213034,0.0,1.0
2002-11-19,17.49,18.36,17.12,17.8,1542800,3.05637953185238,3.20841213292223,2.99172198886866,3.11055206786578,8828606.43411195,0.0,1.0
2002-11-20,17.69,17.98,17.35,17.5,891700,3.09132955508683,3.14200708877678,3.03191451558827,3.05812703301411,5102714.77657352,0.0,1.0
2002-11-21,18.6,18.83,17.94,17.95,806200,3.25035216080357,3.29054468752318,3.13501708412989,3.13676458529161,4613444.71556977,0.0,1.0
2002-11-22,18.15,18.62,17.94,18.55,1390200,3.17171460852606,3.25384716312701,3.13501708412989,3.24161465499495,7955359.5182152,0.0,1.0
2002-11-25,18.15,18.31,17.58,18.18,1899800,3.17171460852606,3.19967462711362,3.07210704230789,3.17695711201123,10871523.5309346,0.0,1.0
2002-11-26,17.76,18.44,17.65,18.13,1049100,3.10356206321889,3.22239214221601,3.08433955043994,3.16821960620262,6003429.4853687,0.0,1.0
2002-11-27,19.2,19.23,17.82,17.87,1447100,3.35520223050691,3.36044473399207,3.11404707018922,3.12278457599783,8280967.31319897,0.0,1.0
2002-11-29,19.12,19.5,18.82,19.2,534800,3.34122222121313,3.40762726535858,3.28879718636146,3.35520223050691,3060369.92543626,0.0,1.0
2002-12-02,20.17,20.5,19.51,19.62,2318100,3.52470984319397,3.58237738153081,3.4093747665203,3.42859727929925,13265227.2328979,0.0,1.0
2002-12-03,18.49,20.13,18.36,20.12,2248900,3.23112964802462,3.51771983854708,3.20841213292223,3.51597233738536,12869233.2186118,0.0,1.0
2002-12-04,18.99,19.12,17.85,18.3,2177200,3.31850470611074,3.34122222121313,3.11928957367439,3.1979271259519,12458933.0621911,0.0,1.0
2002-12-05,15.87,17.9,15.71,17.15,5601600,2.77328434365336,3.128027079483,2.74532432506581,2.99696449235383,32054914.3124977,0.0,1.0
2002-12-06,15.83,16.34,15.41,15.7,1471300,2.76629433900648,2.85541689825432,2.69289929021414,2.74357682390408,8419450.76906201,0.0,1.0
2002-12-09,15.17,15.99,15.16,15.89,1004300,2.6509592623328,2.79425435759403,2.64921176117108,2.77677934597681,5747063.41831645,0.0,1.0
2002-12-10,15.21,15.59,15.05,15.3,1153200,2.65794926697969,2.72435431112514,2.62998924839213,2.67367677743519,6599137.24385396,0.0,1.0
2002-12-11,15.25,15.32,14.92,15.2,1204800,2.66493927162658,2.67717177975864,2.60727173328974,2.65620176581797,6894416.01751235,0.0,1.0
2002-12-12,15.04,15.39,14.99,15.3,767500,2.62824174723041,2.68940428789069,2.6195042414218,2.67367677743519,4391985.63532597,0.0,1.0
2002-12-13,14.56,15.2,14.52,14.99,930400,2.54436169146774,2.65620176581797,2.53737168682085,2.6195042414218,5324173.85681731,0.0,1.0
2002-12-16,15.58,15.74,14.73,14.86,1354900,2.72260680996342,2.75056682855097,2.57406921121702,2.59678672631941,7753356.79127447,0.0,1.0
2002-12-17,14.74,15.55,14.55,15.51,1088300,2.57581671237874,2.71736430647825,2.54261419030602,2.71037430183136,6227749.79403942,0.0,1.0
2002-12-18,13.52,15.02,13.09,14.97,2510500,2.36262157064861,2.62474674490697,2.28747902069455,2.61600923909835,14366227.9315777,0.0,1.0
2002-12-19,14.07,14.44,13.22,13.45,1412900,2.45873413454334,2.52339167752707,2.31019653579694,2.35038906251656,8085259.28879749,0.0,1.0
2002-12-20,13.61,14.33,13.33,14.29,1013200,2.37834908110411,2.50416916474812,2.32941904857589,2.49717916010123,5797993.28431568,0.0,1.0
2002-12-23,13.12,13.77,12.54,13.74,1337400,2.29272152417972,2.40630909969167,2.19136645679982,2.40106659620651,7653213.79633219,0.0,1.0
2002-12-24,12.87,13.13,12.75,13.11,475100,2.24903399513666,2.29446902534144,2.22806398119599,2.290974023018,2718739.25126172,0.0,1.0
2002-12-26,12.99,13.5,12.68,12.98,1218000,2.27000400907733,2.35912656832517,2.21583147306394,2.26825650791561,6969952.44798311,0.0,1.0
2002-12-27,13.1,13.35,12.86,12.96,968600,2.28922652185627,2.33291405089933,2.24728649397494,2.26476150559216,5542771.7086342,0.0,1.0
2002-12-30,13.55,13.8,12.87,13.09,1366500,2.36786407413378,2.41155160317684,2.24903399513666,2.28747902069455,7819737.29077908,0.0,1.0
2002-12-31,13.78,14.06,13.35,13.51,1276100,2.40805660085339,2.45698663338162,2.33291405089933,2.36087406948689,7302427.19119151,0.0,1.0
2003-01-02,15.17,15.22,14.45,14.5,1853400,2.6509592623328,2.65969676814141,2.52513917868879,2.5338766844974,10606001.5329162,0.0,1.0
2003-01-03,14.98,15.14,14.4,15.0,1769700,2.61775674026008,2.64571675884763,2.51640167288018,2.62125174258352,10127031.8942493,0.0,1.0
2003-01-06,14.92,15.14,14.63,14.79,1021200,2.60727173328974,2.64571675884763,2.55659419959979,2.58455421818735,5843772.93914643,0.0,1.0
2003-01-07,15.23,15.54,14.87,14.87,1072700,2.66144426930313,2.71561680531653,2.59853422748113,2.59853422748113,6138479.46711945,0.0,1.0
2003-01-08,15.5,15.8,14.98,15.15,1668500,2.70862680066964,2.76105183552131,2.61775674026008,2.64746426000936,9547919.26064024,0.0,1.0
2003-01-09,16.83,16.9,16.2,16.45,2653100,2.94104445517871,2.95327696331077,2.8309518819902,2.87463941103326,15182250.2789359,0.0,1.0
2003-01-10,16.6,17.0,16.1,16.6,1599900,2.9008519284591,2.97075197492799,2.81347687037298,2.9008519284591,9155358.72046647,0.0,1.0
2003-01-13,16.81,17.1,16.61,16.86,877000,2.93754945285527,2.98822698654521,2.90259942962082,2.94628695866388,5018594.66082198,0.0,1.0
2003-01-14,16.95,17.19,16.63,16.74,940800,2.96201446911938,3.00395449700072,2.90609443194426,2.92531694472321,5383687.40809729,0.0,1.0
2003-01-15,16.49,16.97,16.18,16.85,1518100,2.88162941568015,2.96550947144282,2.82745687966676,2.94453945750216,8687261.74982197,0.0,1.0
2003-01-16,16.7,17.29,16.4,16.5,1678500,2.91832694007632,3.02142950861794,2.86590190522465,2.88337691684187,9605143.82917869,0.0,1.0
2003-01-17,16.26,16.78,16.04,16.47,1082600,2.84143688896054,2.9323069493701,2.80299186340264,2.87813441335671,6195131.7899725,0.0,1.0
2003-01-21,15.5,16.49,15.45,16.26,803000,2.70862680066964,2.88162941568015,2.69988929486103,2.84143688896054,4595132.85363746,0.0,1.0
2003-01-22,15.45,15.92,15.35,15.45,838400,2.69988929486103,2.78202184946198,2.6824142832438,2.69988929486103,4797707.82626357,0.0,1.0
2003-01-23,16.66,16.71,15.45,15.48,1523900,2.91133693542943,2.92007444123804,2.69988929486103,2.70513179834619,8720451.99957427,0.0,1.0
2003-01-24,15.8,16.7,15.56,16.64,918500,2.76105183552131,2.91832694007632,2.71911180763997,2.90784193310599,5256076.62025655,0.0,1.0
2003-01-27,15.62,15.76,15.21,15.75,1011600,2.72959681461031,2.75406183087442,2.65794926697969,2.7523143297127,5788837.35334951,0.0,1.0
2003-01-28,15.85,16.15,15.61,15.65,1159200,2.76978934132992,2.82221437618159,2.72784931344858,2.73483931809547,6633471.98497703,0.0,1.0
2003-01-29,15.85,16.15,15.61,15.65,1169500,2.76978934132992,2.82221437618159,2.72784931344858,2.73483931809547,6692413.29057163,0.0,1.0
2003-01-30,16.0,16.77,15.86,16.27,1501100,2.79600185875576,2.93055944820838,2.77153684249164,2.84318439012226,8589979.98330659,0.0,1.0
2003-01-31,16.41,16.56,15.86,16.06,1091500,2.86764940638637,2.89386192381221,2.77153684249164,2.80648686572609,6246061.65597173,0.0,1.0
2003-02-03,17.0,17.72,16.59,16.63,1710900,2.97075197492799,3.096572058572,2.89910442729737,2.90609443194426,9790551.43124327,0.0,1.0
2003-02-04,16.96,17.15,16.75,16.98,877200,2.9637619702811,2.99696449235383,2.92706444588493,2.96725697260455,5019739.15219276,0.0,1.0
2003-02-05,16.9,17.67,16.9,17.04,2190800,2.95327696331077,3.08783455276339,2.95327696331077,2.97774197957488,12536758.4754034,0.0,1.0
2003-02-06,16.41,17.17,16.22,17.16,2757100,2.86764940638637,3.00045949467727,2.83444688431365,2.99871199351555,15777385.7917358,0.0,1.0
2003-02-07,15.85,16.71,15.64,16.44,1601400,2.76978934132992,2.92007444123804,2.73309181693375,2.87289190987154,9163942.40574725,0.0,1.0
2003-02-10,15.95,16.15,15.55,15.86,900800,2.78726435294714,2.82221437618159,2.71736430647825,2.77153684249164,5154789.13394351,0.0,1.0
2003-02-11,15.84,16.29,15.71,15.98,1358200,2.7680418401682,2.8466793924457,2.74532432506581,2.79250685643231,7772240.89889216,0.0,1.0
2003-02-12,15.93,16.19,15.88,15.92,618500,2.7837693506237,2.82920438082848,2.77503184481509,2.78202184946198,3539339.56410308,0.0,1.0
2003-02-13,15.19,15.93,14.95,15.8,1556000,2.65445426465625,2.7837693506237,2.61251423677491,2.76105183552131,8904142.86458267,0.0,1.0
2003-02-14,15.42,15.72,15.05,15.36,1944800,2.69464679137586,2.74707182622753,2.62998924839213,2.68416178440552,11129034.0893576,0.0,1.0
2003-02-18,15.54,15.98,15.14,15.38,1481100,2.71561680531653,2.79250685643231,2.64571675884763,2.68765678672897,8475530.8462297,0.0,1.0
2003-02-19,15.15,15.81,15.1,15.61,1222400,2.64746426000936,2.76279933668303,2.63872675420074,2.72784931344858,6995131.25814002,0.0,1.0
2003-02-20,15.27,15.5,15.16,15.3,706700,2.66843427395002,2.70862680066964,2.64921176117108,2.67367677743519,4044060.25861221,0.0,1.0
2003-02-21,15.8,15.96,15.26,15.3,786200,2.76105183552131,2.78901185410887,2.6666867727883,2.67367677743519,4498995.57849287,0.0,1.0
2003-02-24,15.26,16.01,15.24,16.01,902600,2.6666867727883,2.79774935991748,2.66319177046486,2.79774935991748,5165089.55628043,0.0,1.0
2003-02-25,14.86,15.02,13.88,14.02,2868900,2.59678672631941,2.62474674490697,2.42553161247062,2.44999662873473,16417156.4679957,0.0,1.0
2003-02-26,14.42,14.85,14.28,14.76,1206500,2.51989667520362,2.59503922515769,2.49543165893951,2.57931171470218,6904144.1941639,0.0,1.0
2003-02-27,14.48,14.68,14.24,14.64,1137700,2.53038168217396,2.56533170540841,2.48844165429262,2.55834170076152,6510439.16261936,0.0,1.0
2003-02-28,14.47,14.98,14.28,14.49,1187500,2.52863418101224,2.61775674026008,2.49543165893951,2.53212918333568,6795417.51394083,0.0,1.0
2003-03-03,14.62,14.82,14.41,14.5,851800,2.55484669843807,2.58979672167252,2.5181491740419,2.5338766844974,4874388.7481051,0.0,1.0
2003-03-04,13.78,14.46,13.64,14.1,1501200,2.40805660085339,2.52688667985051,2.38359158458928,2.46397663802851,8590552.22899201,0.0,1.0
2003-03-05,13.65,14.01,13.39,13.66,2750600,2.385339085751,2.44824912757301,2.33990405554622,2.38708658691273,15740189.8221859,0.0,1.0
2003-03-06,13.83,14.47,13.2,13.27,1946100,2.41679410666201,2.52863418101224,2.3067015334735,2.31893404160555,11136473.2832676,0.0,1.0
2003-03-07,14.19,14.33,13.59,13.72,1358300,2.47970414848401,2.50416916474812,2.37485407878067,2.39757159388306,7772813.14457755,0.0,1.0
2003-03-10,13.83,14.21,13.8,14.09,631500,2.41679410666201,2.48319915080746,2.41155160317684,2.46222913686679,3613731.50320306,0.0,1.0
2003-03-11,13.55,13.9,13.54,13.89,872100,2.36786407413378,2.42902661479406,2.36611657297206,2.42727911363234,4990554.62223815,0.0,1.0
2003-03-12,13.6,13.75,13.31,13.5,511900,2.37660157994239,2.40281409736823,2.32592404625244,2.35912656832517,2929325.66348322,0.0,1.0
2003-03-13,14.71,15.05,13.85,13.9,1445000,2.57057420889357,2.62998924839213,2.42028910898545,2.42902661479406,8268950.15380591,0.0,1.0
2003-03-14,14.87,15.05,14.41,14.75,902200,2.59853422748113,2.62998924839213,2.5181491740419,2.57756421354046,5162800.57353888,0.0,1.0
2003-03-17,15.47,15.82,14.67,14.78,1012100,2.70338429718447,2.76454683784475,2.56358420424668,2.58280671702563,5791698.58177644,0.0,1.0
2003-03-18,15.6,15.83,15.35,15.46,952900,2.72610181228686,2.76629433900648,2.6824142832438,2.70163679602275,5452929.13602882,0.0,1.0
2003-03-19,15.39,16.0,15.17,15.55,813900,2.68940428789069,2.79600185875576,2.6509592623328,2.71736430647825,4657507.63334438,0.0,1.0
2003-03-20,15.4,15.43,14.7,15.3,886800,2.69115178905241,2.69639429253758,2.56882670773185,2.67367677743519,5074674.73798968,0.0,1.0
2003-03-21,15.52,15.88,15.2,15.78,852600,2.71212180299308,2.77503184481509,2.65620176581797,2.75755683319786,4878966.71358818,0.0,1.0
2003-03-24,14.85,15.12,14.63,14.66,711800,2.59503922515769,2.64222175652419,2.55659419959979,2.56183670308496,4073244.7885668,0.0,1.0
2003-03-25,15.47,15.59,14.76,15.01,1005200,2.70338429718447,2.72435431112514,2.57931171470218,2.62299924374524,5752213.62948491,0.0,1.0
2003-03-26,15.08,15.62,14.96,15.5,1101800,2.6352317518773,2.72959681461031,2.61426173793663,2.70862680066964,6305002.96156633,0.0,1.0
2003-03-27,14.83,15.18,14.75,15.0,674800,2.59154422283424,2.65270676349452,2.57756421354046,2.62125174258352,3861513.88497455,0.0,1.0
2003-03-28,14.5,14.8,14.48,14.74,674600,2.5338766844974,2.58630171934907,2.53038168217396,2.57581671237874,3860369.39360379,0.0,1.0
2003-03-31,14.52,14.93,14.1,14.38,1367100,2.53737168682085,2.60901923445146,2.46397663802851,2.51290667055674,7823170.76489138,0.0,1.0
2003-04-01,14.37,14.56,14.08,14.5,1202900,2.51115916939501,2.54436169146774,2.46048163570506,2.5338766844974,6883543.34949006,0.0,1.0
2003-04-02,15.06,15.17,14.72,14.72,790900,2.63173674955386,2.6509592623328,2.5723217100553,2.5723217100553,4525891.12570594,0.0,1.0
2003-04-03,15.37,15.66,14.84,15.14,1313700,2.68590928556725,2.7365868192572,2.59329172399596,2.64571675884763,7517591.56889606,0.0,1.0
2003-04-04,15.59,15.69,15.4,15.41,549700,2.72435431112514,2.74182932274236,2.69115178905241,2.69289929021414,3145634.53255855,0.0,1.0
2003-04-07,15.759,16.44,15.55,16.29,921000,2.75388708075825,2.87289190987154,2.71736430647825,2.8466793924457,5270382.76239116,0.0,1.0
2003-04-08,15.37,15.65,15.3,15.53,455400,2.68590928556725,2.73483931809547,2.67367677743519,2.71386930415481,2606006.85124097,0.0,1.0
2003-04-09,15.01,15.6,14.9,15.4,894600,2.62299924374524,2.72610181228686,2.6037767309663,2.69115178905241,5119309.90144967,0.0,1.0
2003-04-10,16.15,16.25,14.85,14.92,3598000,2.82221437618159,2.83968938779881,2.59503922515769,2.60727173328974,20589399.760134,0.0,1.0
2003-04-11,16.0,16.94,15.86,16.45,1711900,2.79600185875576,2.96026696795766,2.77153684249164,2.87463941103326,9796273.8880971,0.0,1.0
2003-04-14,16.43,16.51,15.37,16.0,1412600,2.87114440870982,2.8851244180036,2.68590928556725,2.79600185875576,8083542.55174132,0.0,1.0
2003-04-15,16.64,16.75,16.18,16.48,719200,2.90784193310599,2.92706444588493,2.82745687966676,2.87988191451843,4115590.96928526,0.0,1.0
2003-04-16,15.77,16.63,15.66,16.62,1028100,2.75580933203614,2.90609443194426,2.7365868192572,2.90434693078254,5883257.89143796,0.0,1.0
2003-04-17,16.129,16.2,15.5,15.77,886100,2.81854462374197,2.8309518819902,2.70862680066964,2.75580933203614,5070669.01819199,0.0,1.0
2003-04-21,15.99,16.18,15.85,16.13,350800,2.79425435759403,2.82745687966676,2.76978934132992,2.81871937385815,2007437.8643288,0.0,1.0
2003-04-22,16.492,16.58,15.62,15.92,684700,2.8819789159125,2.89735692613565,2.72959681461031,2.78202184946198,3918166.20782761,0.0,1.0
2003-04-23,16.5,16.65,16.0099,16.46,1028000,2.88337691684187,2.90958943426771,2.79773188490586,2.87638691219498,5882685.64575258,0.0,1.0
2003-04-24,16.43,16.55,16.0,16.36,678500,2.87114440870982,2.89211442265048,2.79600185875576,2.85891190057776,3882686.97533377,0.0,1.0
2003-04-25,16.25,16.52,16.13,16.49,513100,2.83968938779881,2.88687191916532,2.81871937385815,2.88162941568015,2936192.61170783,0.0,1.0
2003-04-28,16.74,16.81,16.2,16.21,688500,2.92531694472321,2.93754945285527,2.8309518819902,2.83269938315193,3939911.54387222,0.0,1.0
2003-04-29,17.39,17.62,16.75,16.75,1980700,3.03890452023516,3.07909704695478,2.92706444588493,2.92706444588493,11334470.2904106,0.0,1.0
2003-04-30,17.46,17.63,16.89,17.35,1350100,3.05113702836722,3.0808445481165,2.95152946214904,3.03191451558827,7725888.99837602,0.0,1.0
2003-05-01,17.18,17.35,16.76,17.26,1273300,3.00220699583899,3.03191451558827,2.92881194704665,3.01618700513277,7286404.31200074,0.0,1.0
2003-05-02,16.91,17.35,16.65,17.0,1339300,2.95502446447249,3.03191451558827,2.90958943426771,2.97075197492799,7664086.46435449,0.0,1.0
2003-05-05,16.58,17.2,16.45,16.95,1402400,2.89735692613565,3.00570199816244,2.87463941103326,2.96201446911938,8025173.49183211,0.0,1.0
2003-05-06,16.69,16.9,16.43,16.55,1133700,2.9165794389146,2.95327696331077,2.87114440870982,2.89211442265048,6487549.33520398,0.0,1.0
2003-05-07,16.01,16.65,15.5,16.03,2074200,2.79774935991748,2.90958943426771,2.70862680066964,2.80124436224092,11869520.0062451,0.0,1.0
2003-05-08,15.8,16.21,15.17,15.17,2269100,2.76105183552131,2.83269938315193,2.6509592623328,2.6509592623328,12984826.8470595,0.0,1.0
2003-05-09,15.56,15.96,15.49,15.92,1264500,2.71911180763997,2.78901185410887,2.70687929950792,2.78202184946198,7236046.6916869,0.0,1.0
2003-05-12,15.89,16.04,15.39,15.41,1209800,2.77677934597681,2.80299186340264,2.68940428789069,2.69289929021414,6923028.30178158,0.0,1.0
2003-05-13,15.73,16.0,15.65,15.82,642800,2.74881932738925,2.79600185875576,2.73483931809547,2.76454683784475,3678395.26565152,0.0,1.0
2003-05-14,15.35,15.896,15.06,15.75,1503500,2.6824142832438,2.77782784667384,2.63173674955386,2.7523143297127,8603713.87975584,0.0,1.0
2003-05-15,15.91,16.15,15.49,15.56,1642800,2.78027434830025,2.82221437618159,2.70687929950792,2.71911180763997,9400852.11949644,0.0,1.0
2003-05-16,15.37,15.92,15.34,15.66,1255300,2.68590928556725,2.78202184946198,2.68066678208208,2.7365868192572,7183400.08863152,0.0,1.0
2003-05-19,15.01,15.37,14.71,15.2,2106200,2.62299924374524,2.68590928556725,2.57057420889357,2.65620176581797,12052638.6255682,0.0,1.0
2003-05-20,14.59,15.21,14.47,15.13,1374700,2.5496041949529,2.65794926697969,2.52863418101224,2.64396925768591,7866661.43698062,0.0,1.0
2003-05-21,14.99,15.86,14.55,14.55,1502800,2.6195042414218,2.77153684249164,2.54261419030602,2.54261419030602,8599708.15995814,0.0,1.0
2003-05-22,15.07,15.25,14.99,15.01,890400,2.63348425071558,2.66493927162658,2.6195042414218,2.62299924374524,5095275.58266351,0.0,1.0
2003-05-23,15.3,15.36,14.84,15.09,719100,2.67367677743519,2.68416178440552,2.59329172399596,2.63697925303902,4115018.72359988,0.0,1.0
2003-05-27,15.59,15.76,15.16,15.25,951700,2.72435431112514,2.75406183087442,2.64921176117108,2.66493927162658,5446062.18780421,0.0,1.0
2003-05-28,16.36,16.57,15.52,15.54,1819600,2.85891190057776,2.89560942497393,2.71212180299308,2.71561680531653,10412582.4912562,0.0,1.0
2003-05-29,16.27,16.76,16.15,16.4,1201900,2.84318439012226,2.92881194704665,2.82221437618159,2.86590190522465,6877820.8926362,0.0,1.0
2003-05-30,16.93,16.99,16.3,16.37,953600,2.95851946679593,2.96900447376627,2.84842689360743,2.86065940173948,5456934.85582652,0.0,1.0
2003-06-02,17.53,17.78,17.0,17.0,2354900,3.06336953649928,3.10705706554233,2.97075197492799,2.97075197492799,13475813.6451194,0.0,1.0
2003-06-03,17.45,17.53,17.0,17.51,1131300,3.0493895272055,3.06336953649928,2.97075197492799,3.05987453417583,6473815.43875474,0.0,1.0
2003-06-04,18.06,18.15,17.42,17.51,1587200,3.15598709807056,3.17171460852606,3.04414702372033,3.05987453417583,9082683.51842265,0.0,1.0
2003-06-05,19.44,19.59,18.75,19.36,3611000,3.39714225838824,3.42335477581408,3.2765646782294,3.38316224909446,20663791.699234,0.0,1.0
2003-06-06,19.3,20.02,19.09,19.65,1739900,3.37267724212413,3.49849732576814,3.33597971772796,3.43383978278441,9956502.68000477,0.0,1.0
2003-06-09,18.77,19.26,18.43,19.25,1286800,3.28005968055285,3.36568723747724,3.22064464105429,3.36393973631552,7363657.47952763,0.0,1.0
2003-06-10,18.85,19.16,18.55,19.16,926100,3.29403968984662,3.34821222586002,3.24161465499495,3.34821222586002,5299567.29234578,0.0,1.0
2003-06-11,18.92,19.09,18.49,18.84,1169900,3.30627219797868,3.33597971772796,3.23112964802462,3.2922921886849,6694702.27331317,0.0,1.0
2003-06-12,19.2,19.25,18.82,19.025,968300,3.35520223050691,3.36393973631552,3.28879718636146,3.32462096017677,5541054.97157803,0.0,1.0
2003-06-13,18.94,19.284,18.88,19.2,888800,3.30976720030213,3.36988124026537,3.29928219333179,3.35520223050691,5086119.65169736,0.0,1.0
2003-06-16,19.07,19.23,18.7,18.98,1116700,3.33248471540452,3.36044473399207,3.26782717242079,3.31675720494902,6390267.56868861,0.0,1.0
2003-06-17,18.96,19.299,18.8,19.12,1048700,3.31326220262557,3.37250249200796,3.28530218403801,3.34122222121313,6001140.50262717,0.0,1.0
2003-06-18,18.25,18.83,18.071,18.615,2305700,3.18918962014328,3.29054468752318,3.15790934934845,3.25297341254615,13194268.7679102,0.0,1.0
2003-06-19,17.82,18.34,17.542,18.19,2262200,3.11404707018922,3.20491713059878,3.06546653789334,3.17870461317295,12945341.894768,0.0,1.0
2003-06-20,18.3,18.4,17.8,17.88,2120600,3.1979271259519,3.21540213756912,3.11055206786578,3.12453207715956,12135042.0042635,0.0,1.0
2003-06-23,18.51,18.66,18.15,18.3,1450200,3.23462465034806,3.2608371677739,3.17171460852606,3.1979271259519,8298706.92944591,0.0,1.0
2003-06-24,18.42,18.95,18.15,18.51,893400,3.21889713989256,3.31151470146385,3.17171460852606,3.23462465034806,5112442.95322505,0.0,1.0
2003-06-25,18.37,18.78,18.23,18.47,630700,3.21015963408395,3.28180718171457,3.18569461781984,3.22763464570117,3609153.53771999,0.0,1.0
2003-06-26,18.6,18.9,18.06,18.39,1093100,3.25035216080357,3.30277719565524,3.15598709807056,3.2136546364074,6255217.58693787,0.0,1.0
2003-06-27,18.38,19.07,18.32,18.67,597400,3.21190713524567,3.33248471540452,3.20142212827534,3.26258466893562,3418595.72448696,0.0,1.0
2003-06-30,18.47,18.89,18.1,18.5,1780700,3.22763464570117,3.30102969449351,3.16297710271745,3.23287714918634,10189978.9196417,0.0,1.0
2003-07-01,18.28,18.39,17.38,18.27,1292800,3.19443212362845,3.2136546364074,3.03715701907344,3.19268462246673,7397992.22065071,0.0,1.0
2003-07-02,18.4,18.5,18.269,18.4,832700,3.21540213756912,3.23287714918634,3.19250987235056,3.21540213756912,4765089.82219666,0.0,1.0
2003-07-03,18.07,18.37,17.97,18.29,509200,3.15773459923228,3.21015963408395,3.14025958761506,3.19617962479017,2913875.02997783,0.0,1.0
2003-07-07,18.65,18.671,18.11,18.16,837900,3.25908966661218,3.26275941905179,3.16472460387917,3.17346210968778,4794846.59783665,0.0,1.0
2003-07-08,19.74,19.8,18.52,18.65,2960600,3.44956729323991,3.46005230021025,3.23637215150979,3.25908966661218,16941905.7614933,0.0,1.0
2003-07-09,19.65,19.86,19.44,19.64,1973900,3.43383978278441,3.47053730718058,3.39714225838824,3.43209228162269,11295557.5838045,0.0,1.0
2003-07-10,19.25,19.5,18.6,18.98,2332700,3.36393973631552,3.40762726535858,3.25035216080357,3.31675720494902,13348775.102964,0.0,1.0
2003-07-11,19.43,19.43,19.25,19.32,624000,3.39539475722652,3.39539475722652,3.36393973631552,3.37617224444758,3570813.07679923,0.0,1.0
2003-07-14,19.9,20.0,19.38,19.83,1033200,3.47752731182747,3.49500232344469,3.38665725141791,3.46529480369541,5912442.42139257,0.0,1.0
2003-07-15,20.19,20.33,19.94,20.0,1245600,3.52820484551742,3.55266986178153,3.48451731647436,3.49500232344469,7127892.25714923,0.0,1.0
2003-07-16,20.65,21.03,20.01,20.65,1541700,3.60858989895665,3.6749949431021,3.49674982460642,3.60858989895665,8822311.7315727,0.0,1.0
2003-07-17,19.82,20.71,19.604,20.35,1280300,3.46354730253369,3.61907490592698,3.42580127744049,3.55616486410498,7326461.50997765,0.0,1.0
2003-07-18,21.0,21.08,20.0,20.05,1357700,3.66975243961693,3.68373244891071,3.49500232344469,3.50373982925331,7769379.67046524,0.0,1.0
2003-07-21,20.46,21.27,20.45,21.07,888600,3.57538737688392,3.71693497098343,3.5736398757222,3.68198494774899,5084975.1603266,0.0,1.0
2003-07-22,20.35,20.5,19.95,20.48,1534600,3.55616486410498,3.58237738153081,3.48626481763608,3.57888237920737,8781682.2879104,0.0,1.0
2003-07-23,20.51,20.75,20.04,20.52,1046200,3.58412488269253,3.62606491057387,3.50199232809158,3.58587238385426,5986834.36049256,0.0,1.0
2003-07-24,20.25,20.91,20.05,20.55,1192800,3.53868985248775,3.65402492916143,3.50373982925331,3.59111488733942,6825746.53526622,0.0,1.0
2003-07-25,20.35,20.5,19.76,20.12,504400,3.55616486410498,3.58237738153081,3.45306229556336,3.51597233738536,2886407.23707937,0.0,1.0
2003-07-28,21.4,21.779,20.35,20.39,2450400,3.73965248608582,3.8058827801151,3.55616486410498,3.56315486875187,14022308.2746616,0.0,1.0
2003-07-29,22.14,23.37,21.98,22.78,3947400,3.86896757205328,4.08391021494513,3.84100755346572,3.98080764640351,22588826.1848674,0.0,1.0
2003-07-30,22.42,23.1,21.875,22.0,2318300,3.9178976045815,4.03672768357862,3.82265879126763,3.84450255578916,13266371.7242687,0.0,1.0
2003-07-31,22.16,22.65,22.0,22.55,1411200,3.87246257437672,3.95809013130112,3.84450255578916,3.94061511968389,8075531.11214595,0.0,1.0
2003-08-01,22.09,22.4,21.94,22.14,1382000,3.86023006624466,3.91440260225806,3.83401754881883,3.86896757205328,7908435.37201368,0.0,1.0
2003-08-04,22.16,22.36,21.67,22.04,1783200,3.87246257437672,3.90741259761117,3.78683501745233,3.85149256043605,10204285.0617763,0.0,1.0
2003-08-05,20.89,21.62,20.66,21.45,2607200,3.65052992683798,3.77809751164371,3.61033740011837,3.74838999189443,14919589.5093445,0.0,1.0
2003-08-06,20.87,21.3,20.64,20.95,1980800,3.64703492451454,3.7221774744686,3.60684239779492,3.66101493380832,11335042.536096,0.0,1.0
2003-08-07,17.35,18.64,17.01,18.06,10831100,3.03191451558827,3.25734216545046,2.97249947608971,3.15598709807056,61980502.4296797,0.0,1.0
2003-08-08,17.4,17.64,17.0,17.46,2149800,3.04065202139688,3.08259204927822,2.97075197492799,3.05113702836722,12302137.7443958,0.0,1.0
2003-08-11,17.29,17.74,17.23,17.48,1182400,3.02142950861794,3.10006706089544,3.0109445016476,3.05463203069066,6766232.98398622,0.0,1.0
2003-08-12,17.38,17.62,17.18,17.34,1289500,3.03715701907344,3.07909704695478,3.00220699583899,3.03016701442655,7379108.11303302,0.0,1.0
2003-08-13,16.72,17.39,16.72,17.25,1671300,2.92182194239976,3.03890452023516,2.92182194239976,3.01443950397105,9563942.13983102,0.0,1.0
2003-08-14,16.7,17.19,15.83,16.55,3704400,2.91832694007632,3.00395449700072,2.76629433900648,2.89211442265048,21198269.1693831,0.0,1.0
2003-08-15,16.81,16.94,16.45,16.6,495100,2.93754945285527,2.96026696795766,2.87463941103326,2.9008519284591,2833188.38833861,0.0,1.0
2003-08-18,17.09,17.19,16.47,16.84,1218400,2.98647948538349,3.00395449700072,2.87813441335671,2.94279195634043,6972241.43072465,0.0,1.0
2003-08-19,16.99,17.18,16.831,17.17,802900,2.96900447376627,3.00220699583899,2.94121920529488,3.00045949467727,4594560.60795208,0.0,1.0
2003-08-20,16.74,17.0,16.6,16.92,1469400,2.92531694472321,2.97075197492799,2.9008519284591,2.95677196563421,8408578.10103972,0.0,1.0
2003-08-21,16.79,17.06,16.64,16.75,1332200,2.93405445053182,2.98123698189832,2.90784193310599,2.92706444588493,7623457.0206922,0.0,1.0
2003-08-22,16.68,17.05,16.52,16.98,1380600,2.91483193775287,2.9794894807366,2.88687191916532,2.96725697260455,7900423.93241831,0.0,1.0
2003-08-25,16.82,16.88,16.6,16.65,682600,2.93929695401699,2.94978196098732,2.9008519284591,2.90958943426771,3906149.04843454,0.0,1.0
2003-08-26,16.59,16.92,16.23,16.83,904300,2.89910442729737,2.95677196563421,2.83619438547537,2.94104445517871,5174817.73293197,0.0,1.0
2003-08-27,16.75,16.83,16.53,16.53,653500,2.92706444588493,2.94104445517871,2.88861942032704,2.88861942032704,3739625.55398765,0.0,1.0
2003-08-28,17.403,17.54,16.75,16.77,1191600,3.0411762717454,3.065117037661,2.92706444588493,2.93055944820838,6818879.5870416,0.0,1.0
2003-08-29,17.16,17.8,17.08,17.34,838500,2.99871199351555,3.11055206786578,2.98473198422177,3.03016701442655,4798280.07194896,0.0,1.0
2003-09-02,18.0,18.0,17.19,17.19,1366200,3.14550209110023,3.14550209110023,3.00395449700072,3.00395449700072,7818020.55372291,0.0,1.0
2003-09-03,17.51,18.17,17.4,18.0,1992100,3.05987453417583,3.17520961084951,3.04065202139688,3.14550209110023,11399706.2985445,0.0,1.0
2003-09-04,16.77,17.07,16.0,16.25,2324700,2.93055944820838,2.98298448306005,2.79600185875576,2.83968938779881,13302995.4481333,0.0,1.0
2003-09-05,16.7,16.78,16.45,16.45,998200,2.91832694007632,2.9323069493701,2.87463941103326,2.87463941103326,5712156.431508,0.0,1.0
2003-09-08,16.85,16.91,16.54,16.55,774900,2.94453945750216,2.95502446447249,2.89036692148876,2.89211442265048,4434331.81604442,0.0,1.0
2003-09-09,16.5,16.8,16.45,16.77,865700,2.88337691684187,2.93580195169354,2.87463941103326,2.93055944820838,4953930.89837355,0.0,1.0
2003-09-10,16.46,16.87,16.41,16.49,794900,2.87638691219498,2.9480344598256,2.86764940638637,2.88162941568015,4548780.95312133,0.0,1.0
2003-09-11,16.4,16.77,16.07,16.55,820500,2.86590190522465,2.93055944820838,2.80823436688781,2.89211442265048,4695275.84857975,0.0,1.0
2003-09-12,16.25,16.34,15.84,16.34,890000,2.83968938779881,2.85541689825432,2.7680418401682,2.85541689825432,5092986.59992198,0.0,1.0
2003-09-15,16.42,16.57,16.2,16.26,821600,2.86939690754809,2.89560942497393,2.8309518819902,2.84143688896054,4701570.55111899,0.0,1.0
2003-09-16,17.03,17.05,16.13,16.54,1566600,2.97599447841316,2.9794894807366,2.81871937385815,2.89036692148876,8964800.90723344,0.0,1.0
2003-09-17,17.39,17.89,17.06,17.07,2655500,3.03890452023516,3.12627957832128,2.98123698189832,2.98298448306005,15195984.1753852,0.0,1.0
2003-09-18,17.31,17.58,17.2,17.35,1232000,3.02492451094138,3.07210704230789,3.00570199816244,3.03191451558827,7050066.84393694,0.0,1.0
2003-09-19,17.51,17.69,17.26,17.36,879600,3.05987453417583,3.09132955508683,3.01618700513277,3.03366201674999,5033473.04864199,0.0,1.0
2003-09-22,17.06,17.502,16.91,17.36,839200,2.98123698189832,3.05847653324645,2.95502446447249,3.03366201674999,4802285.79174666,0.0,1.0
2003-09-23,17.05,17.21,16.78,17.03,743200,2.9794894807366,3.00744949932416,2.9323069493701,2.97599447841316,4252929.93377755,0.0,1.0
2003-09-24,16.29,17.13,16.21,17.05,951900,2.8466793924457,2.99346949003038,2.83269938315193,2.9794894807366,5447206.67917498,0.0,1.0
2003-09-25,15.95,16.62,15.83,16.4,1399800,2.78726435294714,2.90434693078254,2.76629433900648,2.86590190522465,8010295.10401213,0.0,1.0
2003-09-26,15.33,15.9,15.18,15.9,1570900,2.67891928092036,2.77852684713853,2.65270676349452,2.77852684713853,8989407.47170497,0.0,1.0
2003-09-29,14.8,15.06,14.44,15.03,2203200,2.58630171934907,2.63173674955386,2.52339167752707,2.62649424606869,12607716.9403911,0.0,1.0
2003-09-30,14.91,15.25,14.504,14.73,1574200,2.60552423212802,2.66493927162658,2.53457568496209,2.57406921121702,9008291.57932267,0.0,1.0
2003-10-01,15.44,15.58,14.87,14.93,1251100,2.6981417936993,2.72260680996342,2.59853422748113,2.60901923445146,7159365.76984539,0.0,1.0
2003-10-02,15.29,15.7,15.08,15.457,1087200,2.67192927627347,2.74357682390408,2.6352317518773,2.70111254567423,6221455.09150019,0.0,1.0
2003-10-03,15.76,16.05,15.603,15.91,1128700,2.75406183087442,2.80473936456437,2.72662606263538,2.78027434830025,6458937.05093476,0.0,1.0
2003-10-06,16.38,16.6,16.08,16.2,1374900,2.8624069029012,2.9008519284591,2.80998186804953,2.8309518819902,7867805.92835139,0.0,1.0
2003-10-07,16.5,16.662,15.86,16.15,1325000,2.88337691684187,2.91168643566177,2.77153684249164,2.82221437618159,7582255.33134452,0.0,1.0
2003-10-08,16.82,17.48,16.77,17.3,3563100,2.93929695401699,3.05463203069066,2.93055944820838,3.02317700977966,20389686.0159348,0.0,1.0
2003-10-09,17.76,18.7,17.43,17.85,4633200,3.10356206321889,3.26782717242079,3.04589452488205,3.11928957367439,26513287.0952343,0.0,1.0
2003-10-10,17.35,17.87,17.32,17.87,1149400,3.03191451558827,3.12278457599783,3.02667201210311,3.12278457599783,6577391.90780935,0.0,1.0
2003-10-13,17.85,18.06,17.22,17.35,829000,3.11928957367439,3.15598709807056,3.00919700048588,3.03191451558827,4743916.73183744,0.0,1.0
2003-10-14,17.89,17.98,17.45,17.77,844700,3.12627957832128,3.14200708877678,3.0493895272055,3.10530956438061,4833759.3044428,0.0,1.0
2003-10-15,17.75,18.14,17.62,17.98,667000,3.10181456205717,3.16996710736434,3.07909704695478,3.14200708877678,3816878.72151455,0.0,1.0
2003-10-16,17.9,18.16,17.57,17.67,872200,3.128027079483,3.17346210968778,3.07035954114616,3.08783455276339,4991126.86792354,0.0,1.0
2003-10-17,17.4,17.89,17.33,17.88,1455900,3.04065202139688,3.12627957832128,3.02841951326483,3.12453207715956,8331324.93351282,0.0,1.0
2003-10-20,17.51,17.75,17.21,17.45,427500,3.05987453417583,3.10181456205717,3.00744949932416,3.0493895272055,2446350.3050187,0.0,1.0
2003-10-21,17.5,17.83,17.2,17.78,795400,3.05812703301411,3.11579457135094,3.00570199816244,3.10705706554233,4551642.18154824,0.0,1.0
2003-10-22,17.13,17.65,16.95,17.61,645400,2.99346949003038,3.08433955043994,2.96201446911938,3.07734954579305,3693273.65347151,0.0,1.0
2003-10-23,17.14,17.41,16.57,17.09,957200,2.9952169911921,3.04239952255861,2.89560942497393,2.98647948538349,5477535.70050036,0.0,1.0
2003-10-24,16.41,17.15,15.91,17.13,1469400,2.86764940638637,2.99696449235383,2.78027434830025,2.99346949003038,8408578.10103973,0.0,1.0
2003-10-27,16.6,16.9,16.42,16.6,709900,2.9008519284591,2.95327696331077,2.86939690754809,2.9008519284591,4062372.1205445,0.0,1.0
2003-10-28,16.32,16.69,15.9,16.69,2131100,2.85192189593087,2.9165794389146,2.77852684713853,2.9165794389146,12195127.8012289,0.0,1.0
2003-10-29,16.2,16.53,15.9,16.17,1961100,2.8309518819902,2.88861942032704,2.77852684713853,2.82570937850504,11222310.1360753,0.0,1.0
2003-10-30,16.14,16.36,15.89,16.36,1006100,2.82046687501987,2.85891190057776,2.77677934597681,2.85891190057776,5757363.84065337,0.0,1.0
2003-10-31,15.99,16.36,15.77,16.07,1363100,2.79425435759403,2.85891190057776,2.75580933203614,2.80823436688781,7800280.93747601,0.0,1.0
2003-11-03,14.88,15.96,14.85,15.95,5141000,2.60028172864285,2.78901185410887,2.59503922515769,2.78726435294714,29419150.6856168,0.0,1.0
2003-11-04,15.57,15.981,15.11,15.6,4101300,2.72085930880169,2.79268160654848,2.64047425536247,2.72610181228686,23469512.2946742,0.0,1.0
2003-11-05,15.82,16.0,14.7,14.7,6918200,2.76454683784475,2.79600185875576,2.56882670773185,2.56882670773185,39589101.0062699,0.0,1.0
2003-11-06,16.72,16.72,15.83,15.9,2476800,2.92182194239976,2.92182194239976,2.76629433900648,2.77852684713853,14173381.1356031,0.0,1.0
2003-11-07,16.51,16.95,16.29,16.74,1705400,2.8851244180036,2.96201446911938,2.8466793924457,2.92531694472321,9759077.91854711,0.0,1.0
2003-11-10,16.29,16.63,16.1,16.51,1020000,2.8466793924457,2.90609443194426,2.81347687037298,2.8851244180036,5836905.99092182,0.0,1.0
2003-11-11,16.96,17.23,16.71,17.09,1950600,2.9637619702811,3.0109445016476,2.92007444123804,2.98647948538349,11162224.3391099,0.0,1.0
2003-11-12,17.32,17.69,16.83,17.0,1489000,3.02667201210311,3.09132955508683,2.94104445517871,2.97075197492799,8520738.25537507,0.0,1.0
2003-11-13,18.34,18.66,17.3,17.67,4283500,3.20491713059878,3.2608371677739,3.02317700977966,3.08783455276339,24512143.9334447,0.0,1.0
2003-11-14,18.1,19.13,17.99,18.76,2977000,3.16297710271745,3.34296972237485,3.1437545899385,3.27831217939112,17035754.0538963,0.0,1.0
2003-11-17,17.94,18.05,17.62,17.85,1273400,3.13501708412989,3.15423959690884,3.07909704695478,3.11928957367439,7286976.55768612,0.0,1.0
2003-11-18,17.75,18.2,17.75,17.9,1266300,3.10181456205717,3.18045211433467,3.10181456205717,3.128027079483,7246347.11402381,0.0,1.0
2003-11-19,17.58,17.85,17.47,17.78,759800,3.07210704230789,3.11928957367439,3.05288452952894,3.10705706554233,4347922.71755136,0.0,1.0
2003-11-20,17.66,17.94,17.28,17.55,1293200,3.08608705160167,3.13501708412989,3.01968200745622,3.06686453882272,7400281.20339223,0.0,1.0
2003-11-21,17.75,18.13,17.54,17.89,997600,3.10181456205717,3.16821960620262,3.065117037661,3.12627957832128,5708722.95739568,0.0,1.0
2003-11-24,18.49,18.55,17.8,17.95,1332100,3.23112964802462,3.24161465499495,3.11055206786578,3.13676458529161,7622884.77500681,0.0,1.0
2003-11-25,18.31,18.5,18.17,18.43,841800,3.19967462711362,3.23287714918634,3.17520961084951,3.22064464105429,4817164.17956665,0.0,1.0
2003-11-26,18.11,18.55,17.93,18.36,405200,3.16472460387917,3.24161465499495,3.13326958296817,3.20841213292223,2318739.51717796,0.0,1.0
2003-11-28,18.45,18.53,18.08,18.14,363900,3.22413964337773,3.23811965267151,3.159482100394,3.16996710736434,2082402.04911417,0.0,1.0
2003-12-01,17.8,18.9,17.54,18.84,2194900,3.11055206786578,3.30277719565524,3.065117037661,3.2922921886849,12560220.5485042,0.0,1.0
2003-12-02,17.37,17.72,17.3,17.65,1145300,3.03540951791172,3.096572058572,3.02317700977966,3.08433955043994,6553929.83470858,0.0,1.0
2003-12-03,16.97,17.7,16.81,17.49,1075900,2.96550947144282,3.09307705624855,2.93754945285527,3.05637953185238,6156791.32905175,0.0,1.0
2003-12-04,16.22,17.33,15.73,16.95,3721500,2.83444688431365,3.02841951326483,2.74881932738925,2.96201446911938,21296123.1815838,0.0,1.0
2003-12-05,16.05,16.5,15.88,16.15,2730500,2.80473936456437,2.88337691684187,2.77503184481509,2.82221437618159,15625168.4394235,0.0,1.0
2003-12-08,16.01,16.53,15.84,16.04,960700,2.79774935991748,2.88861942032704,2.7680418401682,2.80299186340264,5497564.29948881,0.0,1.0
2003-12-09,15.68,16.18,15.68,16.18,767200,2.74008182158064,2.82745687966676,2.74008182158064,2.82745687966676,4390268.89826982,0.0,1.0
2003-12-10,15.63,16.01,15.45,15.68,890400,2.73134431577203,2.79774935991748,2.69988929486103,2.74008182158064,5095275.58266351,0.0,1.0
2003-12-11,15.7,15.94,15.48,15.59,1505400,2.74357682390408,2.78551685178542,2.70513179834619,2.72435431112514,8614586.54777815,0.0,1.0
2003-12-12,15.67,15.9,15.55,15.79,869000,2.73833432041892,2.77852684713853,2.71736430647825,2.75930433435959,4972815.00599123,0.0,1.0
2003-12-15,15.13,15.99,15.02,15.99,1210600,2.64396925768591,2.79425435759403,2.62474674490697,2.79425435759403,6927606.26726466,0.0,1.0
2003-12-16,15.58,15.62,14.8,15.05,2441600,2.72260680996342,2.72959681461031,2.58630171934907,2.62998924839213,13971950.6543477,0.0,1.0
2003-12-17,15.76,15.81,15.3,15.51,1070900,2.75406183087442,2.76279933668303,2.67367677743519,2.71037430183136,6128179.04478252,0.0,1.0
2003-12-18,15.9,16.0,15.64,15.78,807000,2.77852684713853,2.79600185875576,2.73309181693375,2.75755683319786,4618022.68105285,0.0,1.0
2003-12-19,15.92,16.12,15.5,16.12,850600,2.78202184946198,2.81697187269642,2.70862680066964,2.81697187269642,4867521.79988048,0.0,1.0
2003-12-22,16.14,16.29,15.43,15.91,527700,2.82046687501987,2.8466793924457,2.69639429253758,2.78027434830025,3019740.48177396,0.0,1.0
2003-12-23,15.88,16.25,15.75,16.1,1071400,2.77503184481509,2.83968938779881,2.7523143297127,2.81347687037298,6131040.27320944,0.0,1.0
2003-12-24,16.05,16.11,15.8,15.8,315200,2.80473936456437,2.8152243715347,2.76105183552131,2.76105183552131,1803718.40033192,0.0,1.0
2003-12-26,16.15,16.34,16.06,16.11,506500,2.82221437618159,2.85541689825432,2.80648686572609,2.8152243715347,2898424.39647245,0.0,1.0
2003-12-29,16.01,16.28,15.91,16.1,905400,2.79774935991748,2.84493189128398,2.78027434830025,2.81347687037298,5181112.43547118,0.0,1.0
2003-12-30,16.14,16.21,15.9,16.0,409500,2.82046687501987,2.83269938315193,2.77852684713853,2.79600185875576,2343346.08164949,0.0,1.0
2003-12-31,16.4,16.55,15.91,16.19,944900,2.86590190522465,2.89211442265048,2.78027434830025,2.82920438082848,5407149.48119806,0.0,1.0
2004-01-02,16.29,16.8,16.22,16.51,1270300,2.8466793924457,2.93580195169354,2.83444688431365,2.8851244180036,7269236.94143921,0.0,1.0
2004-01-05,16.31,16.45,15.83,16.27,1182300,2.85017439476915,2.87463941103326,2.76629433900648,2.84318439012226,6765660.73830084,0.0,1.0
2004-01-06,16.59,16.78,16.18,16.2,1939400,2.89910442729737,2.9323069493701,2.82745687966676,2.8309518819902,11098132.8223468,0.0,1.0
2004-01-07,16.9,17.0,16.38,16.58,1783800,2.95327696331077,2.97075197492799,2.8624069029012,2.89735692613565,10207718.5358885,0.0,1.0
2004-01-08,17.55,18.14,17.03,18.0,2569300,3.06686453882272,3.16996710736434,2.97599447841316,3.14550209110023,14702708.3945837,0.0,1.0
2004-01-09,17.09,17.54,16.7,17.22,865200,2.98647948538349,3.065117037661,2.91832694007632,3.00919700048588,4951069.66994662,0.0,1.0
2004-01-12,17.19,17.46,17.0,17.2,713200,3.00395449700072,3.05113702836722,2.97075197492799,3.00570199816244,4081256.22816219,0.0,1.0
2004-01-13,17.02,17.28,16.8,17.28,584100,2.97424697725143,3.01968200745622,2.93580195169354,3.01968200745622,3342487.04833082,0.0,1.0
2004-01-14,17.64,17.65,17.05,17.22,825000,3.08259204927822,3.08433955043994,2.9794894807366,3.00919700048588,4721026.90442206,0.0,1.0
2004-01-15,18.1,18.22,17.26,17.6,1339900,3.16297710271745,3.18394711665812,3.01618700513277,3.07560204463133,7667519.9384668,0.0,1.0
2004-01-16,18.3,18.54,18.01,18.26,1678300,3.1979271259519,3.23986715383323,3.14724959226195,3.19093712130501,9603999.33780791,0.0,1.0
2004-01-20,18.5,18.69,17.54,18.251,1873400,3.23287714918634,3.26607967125907,3.065117037661,3.18936437025946,10720450.6699931,0.0,1.0
2004-01-21,18.81,18.96,18.34,18.44,1333100,3.28704968519973,3.31326220262557,3.20491713059878,3.22239214221601,7628607.23186067,0.0,1.0
2004-01-22,18.65,18.96,18.5,18.66,812000,3.25908966661218,3.31326220262557,3.23287714918634,3.2608371677739,4646634.96532207,0.0,1.0
2004-01-23,18.25,18.74,18.031,18.59,1261600,3.18918962014328,3.27481717706768,3.15091934470156,3.24860465964184,7219451.56681076,0.0,1.0
2004-01-26,18.52,18.92,18.11,18.23,993000,3.23637215150979,3.30627219797868,3.16472460387917,3.18569461781984,5682399.655868,0.0,1.0
2004-01-27,18.43,18.795,18.18,18.6,1463200,3.22064464105429,3.28442843345715,3.17695711201123,3.25035216080357,8373098.86854587,0.0,1.0
2004-01-28,18.38,18.88,18.14,18.54,1500200,3.21190713524567,3.29928219333179,3.16996710736434,3.23986715383323,8584829.77213815,0.0,1.0
2004-01-29,18.25,18.52,17.81,18.5,1071600,3.18918962014328,3.23637215150979,3.1122995690275,3.23287714918634,6132184.76458022,0.0,1.0
2004-01-30,18.62,18.8,17.99,18.25,1791900,3.25384716312701,3.28530218403801,3.1437545899385,3.18918962014328,10254070.4364047,0.0,1.0
2004-02-02,19.2,19.62,18.58,18.6,2530700,3.35520223050691,3.42859727929925,3.24685715848012,3.25035216080357,14481821.5600253,0.0,1.0
2004-02-03,19.27,19.6,19.14,19.25,1802300,3.36743473863896,3.4251022769758,3.34471722353657,3.36393973631552,10313583.9876847,0.0,1.0
2004-02-04,19.1,19.44,19.01,19.2,1723800,3.33772721888968,3.39714225838824,3.32199970843418,3.35520223050691,9864371.12465788,0.0,1.0
2004-02-05,20.25,21.45,19.91,20.48,6765500,3.53868985248775,3.74838999189443,3.47927481298919,3.57888237920737,38715281.8446878,0.0,1.0
2004-02-06,20.48,20.68,20.12,20.35,1714200,3.57888237920737,3.61383240244181,3.51597233738536,3.55616486410498,9809435.53886095,0.0,1.0
2004-02-09,20.91,21.399,20.5,20.6,1323100,3.65402492916143,3.73947773596965,3.58237738153081,3.59985239314804,7571382.6633222,0.0,1.0
2004-02-10,20.87,20.93,20.4,20.9,1532600,3.64703492451454,3.65751993148487,3.56490236991359,3.65227742799971,8770237.37420272,0.0,1.0
2004-02-11,21.0,21.32,20.55,20.86,1155200,3.66975243961693,3.72567247679204,3.59111488733942,3.64528742335282,6610582.15756165,0.0,1.0
2004-02-12,21.037,21.6,20.75,21.0,1199300,3.6762181939153,3.77460250932027,3.62606491057387,3.66975243961693,6862942.50481621,0.0,1.0
2004-02-13,21.1,21.49,20.83,21.04,974300,3.68722745123415,3.75537999654132,3.64004491986765,3.67674244426382,5575389.71270111,0.0,1.0
2004-02-17,21.88,22.47,21.19,21.19,1997000,3.8235325418485,3.92663511039011,3.70295496168965,3.70295496168965,11427746.3371283,0.0,1.0
2004-02-18,22.35,23.4,22.22,22.7,3678900,3.90566509644945,4.08915271843029,3.88294758134706,3.96682763710973,21052346.51961,0.0,1.0
2004-02-19,21.87,23.42,21.8,23.26,2465600,3.82178504068677,4.09264772075374,3.80955253255472,4.06468770216618,14109289.61884,0.0,1.0
2004-02-20,22.18,22.42,21.74,21.77,1444400,3.87595757670017,3.9178976045815,3.79906752558438,3.80431002906955,8265516.67969359,0.0,1.0
2004-02-23,22.78,22.95,21.9,22.25,1826600,3.98080764640351,4.01051516615279,3.82702754417194,3.88819008483222,10452639.6892331,0.0,1.0
2004-02-24,22.92,23.2,22.44,22.62,1551900,4.00527266266762,4.05420269519584,3.92139260690495,3.95284762781595,8880680.79148193,0.0,1.0
2004-02-25,24.4,24.5,23.23,24.19,5155200,4.26390283460253,4.28137784621975,4.05944519868101,4.22720531020636,29500409.5729413,0.0,1.0
2004-02-26,24.6,25.5,24.0,25.02,5528100,4.29885285783697,4.45612796239199,4.19400278813363,4.37224790662931,31634313.7337401,0.0,1.0
2004-02-27,24.4,24.74,24.0,24.09,2324900,4.26390283460253,4.32331787410109,4.19400278813363,4.20973029858913,13304139.939504,0.0,1.0
2004-03-01,25.12,25.27,24.32,24.49,1252800,4.38972291824654,4.41593543567237,4.24992282530875,4.27963034505803,7169093.94649691,0.0,1.0
2004-03-02,24.38,25.32,24.29,25.28,2176900,4.26040783227908,4.42467294148098,4.24468032182358,4.41768293683409,12457216.325135,0.0,1.0
2004-03-03,24.36,24.64,23.6,24.31,1653500,4.25691282995564,4.30584286248386,4.12410274166474,4.24817532414703,9462082.40783256,0.0,1.0
2004-03-04,24.54,25.09,24.1,24.9,1972900,4.28836785086664,4.38448041476137,4.21147779975086,4.35127789268864,11289835.1269506,0.0,1.0
2004-03-05,24.66,25.04,24.01,24.43,2029800,4.30933786480731,4.37574290895276,4.19575028929536,4.26914533808769,11615442.9219344,0.0,1.0
2004-03-08,24.55,25.37,24.51,24.75,1384600,4.29011535202836,4.43341044728959,4.28312534738147,4.32506537526281,7923313.75983368,0.0,1.0
2004-03-09,24.34,24.67,24.07,24.66,1386400,4.25341782763219,4.31108536596903,4.20623529626569,4.30933786480731,7933614.1821706,0.0,1.0
2004-03-10,23.24,24.35,23.24,24.3,2059400,4.06119269984274,4.25516532879392,4.06119269984274,4.2464278229853,11784827.6448082,0.0,1.0
2004-03-11,23.2,24.05,22.87,23.18,1934300,4.05420269519584,4.20274029394225,3.99653515685901,4.0507076928724,11068948.2923922,0.0,1.0
2004-03-12,23.71,23.95,23.1,23.43,1311100,4.14332525444369,4.18526528232502,4.03672768357862,4.09439522191546,7502713.18107606,0.0,1.0
2004-03-15,23.33,24.0,23.17,23.59,1436100,4.07692021029824,4.19400278813363,4.04896019171068,4.12235524050302,8218020.28780668,0.0,1.0
2004-03-16,24.81,25.04,24.18,24.32,3456200,4.33555038223314,4.37574290895276,4.22545780904464,4.24992282530875,19777955.3782588,0.0,1.0
2004-03-17,24.89,25.0,24.69,24.89,1396300,4.34953039152692,4.36875290430587,4.31458036829248,4.34953039152692,7990266.50502366,0.0,1.0
2004-03-18,25.4,25.5,24.4,25.19,2908500,4.43865295077476,4.45612796239199,4.26390283460253,4.40195542637859,16643765.7594079,0.0,1.0
2004-03-19,25.74,25.92,25.1,25.5,1662200,4.49806799027332,4.52952301118432,4.38622791592309,4.45612796239199,9511867.78246102,0.0,1.0
2004-03-22,25.17,25.61,25.12,25.5,1867700,4.39846042405515,4.47535047517093,4.38972291824654,4.45612796239199,10687832.6659261,0.0,1.0
2004-03-23,26.18,26.37,25.37,25.5,1763600,4.57495804138911,4.60816056346183,4.43341044728959,4.45612796239199,10092124.9074409,0.0,1.0
2004-03-24,25.97,26.6,25.7,26.17,1275900,4.53826051699294,4.64835309018144,4.49107798562643,4.57321054022738,7301282.69982072,0.0,1.0
2004-03-25,26.52,26.58,25.75,26.04,1636800,4.63437308088766,4.644858087858,4.49981549143504,4.55049302512499,9366517.37837337,0.0,1.0
2004-03-26,26.6,26.79,26.27,26.43,562400,4.64835309018144,4.68155561225417,4.59068555184461,4.61864557043216,3218309.73460238,0.0,1.0
2004-03-29,26.97,27.26,26.53,26.65,1027000,4.71301063316517,4.76368816685512,4.63612058204939,4.65709059599005,5876963.18889873,0.0,1.0
2004-03-30,26.98,27.0,26.6,26.8,570800,4.71475813432689,4.71825313665034,4.64835309018144,4.68330311341589,3266378.37217468,0.0,1.0
2004-03-31,26.95,27.97,26.73,27.02,3180200,4.70951563084173,4.8877607493374,4.67107060528383,4.72174813897378,18198557.2865976,0.0,1.0
2004-04-01,28.43,28.85,27.36,27.99,6090500,4.96814580277663,5.04154085156897,4.78116317847234,4.89125575166085,34852623.4683425,0.0,1.0
2004-04-02,27.6,28.42,27.15,28.14,2942400,4.82310320635368,4.96639830161491,4.74446565407617,4.91746826908668,16837757.0467533,0.0,1.0
2004-04-05,28.4,28.44,27.54,27.73,1602600,4.96290329929147,4.96989330393836,4.81261819938334,4.84582072145607,9170809.35397186,0.0,1.0
2004-04-06,28.52,28.98,27.85,28.29,1342600,4.98387331323213,5.06425836667136,4.86679073539674,4.94368078651252,7682970.57197219,0.0,1.0
2004-04-07,27.99,28.64,27.44,28.37,1588900,4.89125575166085,5.0048433271728,4.79514318776612,4.9576607958063,9092411.69507419,0.0,1.0
2004-04-08,26.57,27.67,26.24,27.14,2284700,4.64311058669628,4.83533571448574,4.58544304835944,4.74271815291445,13074097.1739795,0.0,1.0
2004-04-12,26.78,27.1,26.64,26.74,1023900,4.67980811109245,4.73572814826756,4.65534309482833,4.67281810644556,5859223.5726518,0.0,1.0
2004-04-13,25.92,27.27,25.83,26.71,1647600,4.52952301118432,4.76543566801684,4.51379550072882,4.66757560296039,9428319.91239489,0.0,1.0
2004-04-14,25.99,26.73,25.7,25.9,1306600,4.54175551931638,4.67107060528383,4.49107798562643,4.52602800886088,7476962.12523377,0.0,1.0
2004-04-15,26.36,26.56,25.99,26.05,536500,4.60641306230011,4.64136308553455,4.54175551931638,4.55224052628671,3070098.1020878,0.0,1.0
2004-04-16,26.78,26.91,26.28,26.48,637900,4.67980811109245,4.70252562619484,4.59243305300633,4.62738307624078,3650355.22706767,0.0,1.0
2004-04-19,26.63,26.8,26.2,26.71,932700,4.65359559366661,4.68330311341589,4.57845304371255,4.66757560296039,5337335.50758115,0.0,1.0
2004-04-20,26.41,27.03,26.39,26.61,1049700,4.61515056810872,4.7234956401355,4.61165556578527,4.65010059134317,6006862.95948101,0.0,1.0
2004-04-21,27.13,27.32,26.4,26.45,973800,4.74097065175273,4.77417317382545,4.613403066947,4.62214057275561,5572528.48427418,0.0,1.0
2004-04-22,27.84,27.95,27.1,27.18,1023200,4.86504323423501,4.88426574701396,4.73572814826756,4.74970815756134,5855217.85285412,0.0,1.0
2004-04-23,27.9,28.22,27.37,27.83,1634600,4.87552824120535,4.93144827838046,4.78291067963406,4.86329573307329,9353927.9732949,0.0,1.0
2004-04-26,27.68,28.21,27.414,27.99,1030900,4.83708321564746,4.92970077721874,4.79059968474564,4.89125575166085,5899280.77062872,0.0,1.0
2004-04-27,27.99,28.17,27.46,27.65,1289200,4.89125575166085,4.92271077257185,4.79863819008957,4.83184071216229,7377391.37597687,0.0,1.0
2004-04-28,26.81,27.855,26.57,27.77,1186000,4.68505061457761,4.8676644859776,4.64311058669628,4.85281072610296,6786833.82866008,0.0,1.0
2004-04-29,26.26,27.04,25.75,27.02,1622300,4.58893805068288,4.72524314129723,4.49981549143504,4.72174813897378,9283541.75399262,0.0,1.0
2004-04-30,25.69,26.83,25.46,26.35,3132300,4.48933048446471,4.68854561690106,4.4491379577451,4.60466556113839,17924451.6032984,0.0,1.0
2004-05-03,26.03,26.54,25.37,25.89,1765800,4.54874552396327,4.63786808321111,4.43341044728959,4.52428050769916,10104714.3125194,0.0,1.0
2004-05-04,26.19,26.75,25.87,26.16,1680800,4.57670554255083,4.67456560760728,4.52078550537571,4.57146303906566,9618305.47994253,0.0,1.0
2004-05-05,27.03,27.15,26.25,26.26,1352100,4.7234956401355,4.74446565407617,4.58719054952116,4.58893805068288,7737333.91208372,0.0,1.0
2004-05-06,26.41,27.48,25.89,27.37,2421700,4.61515056810872,4.80213319241301,4.52428050769916,4.78291067963406,13858073.7629562,0.0,1.0
2004-05-07,25.66,27.03,25.56,26.28,1209900,4.48408798097954,4.7234956401355,4.46661296936232,4.59243305300633,6923600.54746697,0.0,1.0
2004-05-10,25.82,25.94,25.31,25.43,1328200,4.5120479995671,4.53301801350777,4.42292544031926,4.44389545425993,7600567.19327682,0.0,1.0
2004-05-11,25.99,26.23,25.7,26.11,698100,4.54175551931638,4.58369554719772,4.49107798562643,4.56272553325705,3994847.12966914,0.0,1.0
2004-05-12,26.79,26.79,25.85,26.15,1746900,4.68155561225417,4.68155561225417,4.51729050305227,4.56971553790394,9996559.87798168,0.0,1.0
2004-05-13,26.44,27.25,26.19,26.8,2990900,4.62039307159389,4.7619406656934,4.57670554255083,4.68330311341589,17115296.2041647,0.0,1.0
2004-05-14,26.46,27.05,26.3,26.49,1149600,4.62388807391733,4.72699064245895,4.59592805532977,4.6291305774025,6578536.39918012,0.0,1.0
2004-05-17,25.85,26.27,25.35,26.08,1157100,4.51729050305227,4.59068555184461,4.42991544496615,4.55748302977188,6621454.82558395,0.0,1.0
2004-05-18,26.36,26.42,26.0,26.06,1120200,4.60641306230011,4.61689806927044,4.5435030204781,4.55398802744844,6410296.16767707,0.0,1.0
2004-05-19,26.7,27.39,26.53,26.62,1754500,4.66582810179867,4.78640568195751,4.63612058204939,4.65184809250489,10040050.5500709,0.0,1.0
2004-05-20,26.4,26.82,26.26,26.8,580000,4.613403066947,4.68679811573934,4.58893805068288,4.68330311341589,3319024.97523005,0.0,1.0
2004-05-21,27.24,27.26,26.13,26.24,1107500,4.76019316453167,4.76368816685512,4.56622053558049,4.58544304835944,6337620.96563325,0.0,1.0
2004-05-24,27.86,28.13,27.4,27.4,1033000,4.86853823655846,4.91572076792496,4.78815318311923,4.78815318311923,5911297.9300218,0.0,1.0
2004-05-25,28.62,28.89,27.55,27.79,1197400,5.00134832484936,5.04853085621586,4.81436570054507,4.8563057284264,6852069.8367939,0.0,1.0
2004-05-26,28.38,28.67,28.13,28.611,1075900,4.95940829696802,5.01008583065797,4.91572076792496,4.99977557380381,6156791.32905175,0.0,1.0
2004-05-27,28.4,29.08,28.17,28.65,809000,4.96290329929147,5.08173337828859,4.92271077257185,5.00659082833452,4629467.59476053,0.0,1.0
2004-05-28,28.96,28.96,28.15,28.3,753100,5.06076336434792,5.06076336434792,4.91921577024841,4.94542828767424,4309582.2566306,0.0,1.0
2004-06-01,29.11,29.27,28.48,28.9,1588500,5.08697588177375,5.11493590036131,4.97688330858525,5.05027835737758,9090122.71233266,0.0,1.0
2004-06-02,29.01,29.7,28.7,29.37,2564800,5.06950087015653,5.19007845031537,5.01532833414314,5.13241091197853,14676957.3387414,0.0,1.0
2004-06-03,29.37,30.17,28.38,28.39,2812100,5.13241091197853,5.27221100491632,4.95940829696802,4.96115579812974,16092120.9186973,0.0,1.0
2004-06-04,29.07,30.06,28.89,30.0,2114800,5.07998587712686,5.25298849213738,5.04853085621586,5.24250348516704,12101851.7545112,0.0,1.0
2004-06-07,29.52,29.55,29.06,29.201,986300,5.15862342940437,5.16386593288954,5.07823837596514,5.10287814234543,5644059.19494724,0.0,1.0
2004-06-08,29.51,29.84,28.81,29.45,1070600,5.15687592824265,5.21454346657948,5.03455084692208,5.14639092127231,6126462.30772636,0.0,1.0
2004-06-09,28.95,29.5,28.8,29.48,3429600,5.0590158631862,5.15512842708092,5.03280334576036,5.15163342475748,19625738.0259465,0.0,1.0
2004-06-10,28.98,29.7,28.22,29.12,2632400,5.06425836667136,5.19007845031537,4.93144827838046,5.08872338293548,15063795.4220614,0.0,1.0
2004-06-14,28.62,28.93,28.4,28.81,1184800,5.00134832484936,5.05552086086275,4.96290329929147,5.03455084692208,6779966.88043545,0.0,1.0
2004-06-15,28.9,29.11,28.65,28.74,810100,5.05027835737758,5.08697588177375,5.00659082833452,5.02231833879003,4635762.29729977,0.0,1.0
2004-06-16,29.05,29.1,28.59,28.95,987800,5.07649087480342,5.08522838061203,4.99610582136419,5.0590158631862,5652642.88022801,0.0,1.0
2004-06-17,28.85,29.05,28.59,29.05,1016500,5.04154085156897,5.07649087480342,4.99610582136419,5.07649087480342,5816877.39193336,0.0,1.0
2004-06-18,28.7,29.13,28.48,28.57,1351100,5.01532833414314,5.0904708840972,4.97688330858525,4.99261081904075,7731611.45522986,0.0,1.0
2004-06-21,28.67,29.0,28.64,28.81,1339500,5.01008583065797,5.06775336899481,5.0048433271728,5.03455084692208,7665230.95572527,0.0,1.0
2004-06-22,28.47,28.84,28.1,28.84,1280300,4.97513580742352,5.03979335040725,4.9104782644398,5.03979335040725,7326461.50997765,0.0,1.0
2004-06-23,28.35,28.7,28.15,28.4,1439400,4.95416579348285,5.01532833414314,4.91921577024841,4.96290329929147,8236904.39542438,0.0,1.0
2004-06-24,28.68,28.95,28.35,28.45,899600,5.01183333181969,5.0590158631862,4.95416579348285,4.97164080510008,5147922.18571889,0.0,1.0
2004-06-25,28.81,29.39,28.48,28.85,3363600,5.03455084692208,5.13590591430198,4.97688330858525,5.04154085156897,19248055.8735928,0.0,1.0
2004-06-28,29.5,29.93,28.91,28.95,1666500,5.15512842708092,5.23027097703499,5.05202585853931,5.0590158631862,9536474.34693256,0.0,1.0
2004-06-29,28.95,29.57,28.32,29.5,1900500,5.0590158631862,5.16736093521298,4.94892328999769,5.15512842708092,10875529.2507323,0.0,1.0
2004-06-30,28.91,29.37,28.49,29.0,1551700,5.05202585853931,5.13241091197853,4.97863080974697,5.06775336899481,8879536.30011115,0.0,1.0
2004-07-01,29.21,29.38,28.85,29.35,1310100,5.10445089339098,5.13415841314026,5.04154085156897,5.12891590965509,7496990.72422222,0.0,1.0
2004-07-02,29.21,29.48,28.83,29.46,1575700,5.10445089339098,5.15163342475748,5.03804584924553,5.14813842243403,9016875.26460343,0.0,1.0
2004-07-06,29.64,30.39,29.02,29.3,1955500,5.17959344334504,5.31065603047421,5.07124837131825,5.12017840384648,11190264.3776937,0.0,1.0
2004-07-07,30.26,30.66,29.76,29.77,1888200,5.28793851537182,5.35783856184072,5.20056345728571,5.20231095844743,10805143.03143,0.0,1.0
2004-07-08,29.3,29.98,29.12,29.5,1695000,5.12017840384648,5.2390084828436,5.08872338293548,5.15512842708092,9699564.36726713,0.0,1.0
2004-07-09,29.96,30.11,29.56,29.78,962900,5.23551348052015,5.26172599794599,5.16561343405126,5.20405845960915,5510153.70456727,0.0,1.0
2004-07-12,30.05,30.06,29.6,29.94,1422900,5.25124099097565,5.25298849213738,5.17260343869815,5.23201847819671,8142483.85733594,0.0,1.0
2004-07-13,29.77,30.44,29.77,29.92,1129500,5.20231095844743,5.31939353628283,5.20231095844743,5.22852347587326,6463515.01641783,0.0,1.0
2004-07-14,29.53,30.05,29.28,29.84,771500,5.16037093056609,5.25124099097565,5.11668340152303,5.21454346657948,4414875.46274135,0.0,1.0
2004-07-15,28.82,29.79,28.77,29.49,1082600,5.0362983480838,5.20580596077087,5.02756084227519,5.1533809259192,6195131.78997251,0.0,1.0
2004-07-16,28.1,28.82,27.5,28.78,3467000,4.9104782644398,5.0362983480838,4.80562819473645,5.02930834343692,19839757.9122803,0.0,1.0
2004-07-19,27.675,28.64,27.6,28.14,1677600,4.8362094650666,5.0048433271728,4.82310320635368,4.91746826908668,9599993.61801022,0.0,1.0
2004-07-20,29.36,29.45,27.85,27.9,1814100,5.13066341081681,5.14639092127231,4.86679073539674,4.87552824120535,10381108.9785601,0.0,1.0
2004-07-21,28.29,29.62,28.29,29.49,1583600,4.94368078651252,5.17609844102159,4.94368078651252,5.1533809259192,9062082.67374881,0.0,1.0
2004-07-22,29.57,30.2,28.08,28.29,2099800,5.16736093521298,5.27745350840149,4.90698326211635,4.94368078651252,12016014.9017036,0.0,1.0
2004-07-23,29.62,29.94,28.37,29.57,1542300,5.17609844102159,5.23201847819671,4.9576607958063,5.16736093521298,8825745.20568502,0.0,1.0
2004-07-26,29.49,30.21,29.14,29.83,1632800,5.1533809259192,5.27920100956321,5.09221838525892,5.21279596541776,9343627.55095798,0.0,1.0
2004-07-27,31.32,31.54,29.47,29.501,2812400,5.47317363851439,5.51161866407228,5.14988592359576,5.1553031771971,16093837.6557534,0.0,1.0
2004-07-28,31.92,32.92,30.8,31.35,3501500,5.57802370821773,5.75277382438997,5.38230357810483,5.47841614199956,20037182.673738,0.0,1.0
2004-07-29,32.36,32.95,31.41,32.16,2617600,5.65491375933352,5.75801632787513,5.48890114896989,5.61996373609907,14979103.0606244,0.0,1.0
2004-07-30,32.77,33.09,32.2,32.33,1290000,5.72656130696413,5.78248134413925,5.62695374074596,5.64967125584835,7381969.34145995,0.0,1.0
2004-08-02,33.0,33.24,32.05,32.06,1301400,5.76675383368375,5.80869386156508,5.60074122332012,5.60248872448185,7447205.34959377,0.0,1.0
2004-08-03,32.0,33.09,31.54,33.05,2471500,5.59200371751151,5.78248134413925,5.51161866407228,5.77549133949236,14143052.1142777,0.0,1.0
2004-08-04,31.27,31.95,30.63,31.9,2908300,5.46443613270578,5.5832662117029,5.35259605835555,5.57452870589429,16642621.2680372,0.0,1.0
2004-08-05,30.53,32.24,30.17,31.9,4138900,5.33512104673833,5.63394374539285,5.27221100491632,5.57452870589429,23684676.6723787,0.0,1.0
2004-08-06,30.83,31.13,29.55,30.4,1628900,5.38754608159,5.43997111644167,5.16386593288954,5.31240353163594,9321309.96922798,0.0,1.0
2004-08-09,31.78,31.83,30.65,30.97,1637500,5.55355869195362,5.56229619776223,5.35609106067899,5.41201109785411,9370523.09817105,0.0,1.0
2004-08-10,32.44,32.5,31.35,31.88,1438000,5.66889376862729,5.67937877559763,5.47841614199956,5.57103370357084,8228892.955829,0.0,1.0
2004-08-11,32.0,32.17,31.31,31.83,2599500,5.59200371751151,5.62171123726079,5.47142613735267,5.56229619776223,14875526.5915699,0.0,1.0
2004-08-12,31.49,32.75,31.24,31.65,2935900,5.50288115826367,5.72306630464069,5.45919362922061,5.53084117685123,16800561.0772033,0.0,1.0
2004-08-13,32.04,32.15,31.67,31.76,1402600,5.5989937221584,5.61821623493735,5.53433617917467,5.55006368963017,8026317.98320288,0.0,1.0
2004-08-16,32.48,32.6,31.99,32.05,1234800,5.67588377327418,5.69685378721485,5.59025621634979,5.60074122332012,7066089.72312771,0.0,1.0
2004-08-17,33.75,33.99,32.85,32.87,1757700,5.89781642081292,5.93975644869426,5.74054131625791,5.74403631858135,10058362.4120032,0.0,1.0
2004-08-18,34.24,34.47,33.26,33.8,1323100,5.98344397773732,6.02363650445693,5.81218886388853,5.90655392662153,7571382.66332221,0.0,1.0
2004-08-19,33.63,34.34,33.13,34.34,2409700,5.87684640687225,6.00091898935454,5.78947134878614,6.00091898935454,13789404.2807101,0.0,1.0
2004-08-20,34.11,34.22,33.373,33.67,1220400,5.96072646263493,5.97994897541387,5.83193562701599,5.88383641151914,6983686.34443233,0.0,1.0
2004-08-23,33.58,34.21,33.55,34.11,1015300,5.86810890106364,5.97820147425215,5.86286639757847,5.96072646263493,5810010.44370875,0.0,1.0
2004-08-24,33.86,34.0,33.44,33.86,1194100,5.91703893359187,5.94150394985598,5.84364388479953,5.91703893359187,6833185.72917621,0.0,1.0
2004-08-25,34.18,34.28,33.18,33.69,1151500,5.97295897076698,5.99043398238421,5.79820885459475,5.88733141384259,6589409.06720242,0.0,1.0
2004-08-26,34.14,34.79,33.9,34.35,1273400,5.96596896612009,6.07955654163205,5.92402893823876,6.00266649051626,7286976.55768612,0.0,1.0
2004-08-27,34.4,34.73,34.0,34.19,1118100,6.01140399632487,6.06907153466171,5.94150394985598,5.9747064719287,6398279.00828401,0.0,1.0
2004-08-30,33.64,34.6,33.54,34.53,1459800,5.87859390803398,6.04635401955932,5.86111889641675,6.03412151142726,8353642.5152428,0.0,1.0
2004-08-31,33.3,33.9,32.79,33.86,2102700,5.81917886853542,5.92402893823876,5.73005630928758,5.91703893359187,12032610.0265797,0.0,1.0
2004-09-01,34.16,34.23,33.3,33.3,2516000,5.96946396844354,5.98169647657559,5.81917886853542,5.81917886853542,14397701.4442738,0.0,1.0
2004-09-02,36.46,36.92,35.59,36.35,5864700,6.37138923563968,6.45177428907891,6.21935663456983,6.35216672286073,33560492.7107443,0.0,1.0
2004-09-03,36.06,37.05,35.74,36.3,1823600,6.30148918917078,6.4744918041813,6.24556915199567,6.34342921705212,10435472.3186716,0.0,1.0
2004-09-07,36.85,36.96,36.1,36.5,1688200,6.43954178094685,6.4587642937258,6.30847919381767,6.37837924028657,9660651.66066099,0.0,1.0
2004-09-08,36.29,37.32,36.0,36.97,1450100,6.3416817158904,6.5216743355478,6.29100418220045,6.46051179488752,8298134.68376051,0.0,1.0
2004-09-09,35.89,36.46,35.47,36.33,1703800,6.2717816694215,6.37138923563968,6.19838662062917,6.34867172053729,9749921.98758098,0.0,1.0
2004-09-10,37.07,37.28,35.74,35.98,1102800,6.47798680650474,6.51468433090091,6.24556915199567,6.287509179877,6310725.41842018,0.0,1.0
2004-09-13,37.33,37.63,36.8,37.1,1481400,6.52342183670952,6.57584687156119,6.43080427513824,6.48322930998991,8477247.58328586,0.0,1.0
2004-09-14,37.78,37.85,37.02,37.53,1513900,6.60205938898703,6.61429189711908,6.46924930069613,6.55837185994397,8663227.43103582,0.0,1.0
2004-09-15,37.7,38.19,37.37,37.95,1316900,6.58807937969325,6.67370693661764,6.53041184135641,6.63176690873631,7535903.43082837,0.0,1.0
2004-09-16,37.42,38.22,37.28,37.78,1767600,6.53914934716502,6.67894944010281,6.51468433090091,6.60205938898703,10115014.7348563,0.0,1.0
2004-09-17,36.85,37.55,36.85,37.54,1063100,6.43954178094685,6.56186686226741,6.43954178094685,6.56011936110569,6083543.88132253,0.0,1.0
2004-09-20,36.44,36.97,36.0,36.8,1306300,6.36789423331623,6.46051179488752,6.29100418220045,6.43080427513824,7475245.38817762,0.0,1.0
2004-09-21,36.92,37.27,36.39,36.68,1125800,6.45177428907891,6.51293682973919,6.35915672750762,6.40983426119757,6442341.9260586,0.0,1.0
2004-09-22,36.68,37.37,35.819,37.2,4100800,6.4203192681679,6.54109408537172,6.26961330061358,6.51133797098817,23428327.7384308,0.06,1.0
2004-09-23,36.07,36.98,35.93,36.56,2753100,6.31354732832105,6.47283005825652,6.28904229294637,6.39931495213246,15728767.3372693,0.0,1.0
2004-09-24,36.32,37.05,36.24,36.37,1992900,6.35730632006157,6.48508257594386,6.3433034427046,6.36605811840967,11385659.956574,0.0,1.0
2004-09-27,35.25,36.67,35.04,36.58,2109400,6.17001783541218,6.41856890849828,6.13326028235014,6.4028156714717,12051237.4491431,0.0,1.0
2004-09-28,35.22,35.59,34.77,35.45,1552400,6.16476675640331,6.22953006417927,6.08600057127039,6.20502502880459,8869034.33016486,0.0,1.0
2004-09-29,36.19,36.3,35.3,35.45,1652000,6.3345516443565,6.35380560072232,6.17876963376028,6.20502502880459,9438060.23797496,0.0,1.0
2004-09-30,36.85,36.96,35.32,36.361,1712000,6.45007538255145,6.46932933891728,6.18227035309952,6.36448279470701,9780846.92942684,0.0,1.0
2004-10-01,36.71,37.57,36.54,37.41,1395300,6.42557034717677,6.57610127876413,6.39581423279322,6.5480955240502,7971504.50971335,0.0,1.0
2004-10-04,37.34,37.79,37.22,37.46,1314100,6.53584300636285,6.61460919149578,6.51483869032741,6.5568473223983,7507599.85394849,0.0,1.0
2004-10-05,37.3,37.52,37.06,37.37,1160700,6.52884156768437,6.56734948041602,6.48683293561348,6.54109408537172,6631208.54613653,0.0,1.0
2004-10-06,37.42,37.49,37.14,37.4,1617400,6.54984588371982,6.56209840140716,6.50083581297045,6.54634516438058,9240386.57923771,0.0,1.0
2004-10-07,37.62,38.96,36.56,38.2,3419600,6.58485307711223,6.81940127284137,6.39931495213246,6.68637393795022,19536556.1681472,0.0,1.0
2004-10-08,37.28,37.71,36.94,37.59,1748700,6.52534084834513,6.60060631413881,6.46582861957804,6.57960199810337,9990518.1223649,0.0,1.0
2004-10-11,37.81,38.03,37.38,37.46,1032200,6.61810991083502,6.65661782356667,6.54284444504134,6.5568473223983,5897073.71527709,0.0,1.0
2004-10-12,37.16,37.65,37.01,37.59,940200,6.50433653230969,6.59010415612109,6.47808113726538,6.57960199810337,5371467.45505088,0.0,1.0
2004-10-13,37.22,37.59,37.1,37.44,663700,6.51483869032741,6.57960199810337,6.49383437429196,6.55334660305906,3791792.11861016,0.0,1.0
2004-10-14,36.9,37.53,36.72,37.52,890100,6.45882718089955,6.56909984008564,6.42732070684638,6.56734948041602,5085240.56768857,0.0,1.0
2004-10-15,37.37,37.72,36.75,37.06,1107900,6.54109408537172,6.60235667380843,6.43257178585525,6.48683293561348,6329556.25765887,0.0,1.0
2004-10-18,38.28,38.35,37.35,37.41,1459200,6.70037681530718,6.71262933299452,6.53759336603248,6.5480955240502,8336572.3361096,0.0,1.0
2004-10-19,39.05,39.3,38.2,38.51,1503500,6.83515450986796,6.87891350160847,6.68637393795022,6.74063508770845,8589663.17663157,0.0,1.0
2004-10-20,38.99,39.55,38.56,39.14,908500,6.82465235185023,6.92267249334898,6.74938688605655,6.85090774689454,5190361.81973381,0.0,1.0
2004-10-21,39.46,39.63,39.02,39.12,1218300,6.9069192563224,6.93667537070594,6.82990343085909,6.8474070275553,6960283.76993032,0.0,1.0
2004-10-22,38.67,39.47,38.62,39.25,902900,6.76864084242238,6.90866961599202,6.75988904407428,6.87016170326037,5158368.3951983,0.0,1.0
2004-10-25,38.33,38.77,38.05,38.67,1185300,6.70912861365528,6.78614443911858,6.66011854290591,6.76864084242238,6771751.08963179,0.0,1.0
2004-10-26,39.08,39.21,38.24,38.5,988300,6.84040558887682,6.86316026458188,6.6933753766287,6.73888472803883,5646268.1193648,0.0,1.0
2004-10-27,40.5,40.57,38.99,39.09,1627000,7.08895666196292,7.10120917965027,6.82465235185023,6.84215594854644,9295232.44987002,0.0,1.0
2004-10-28,41.54,41.59,40.39,40.55,1428300,7.27099406760345,7.27974586595156,7.0697027055971,7.09770846031103,8160037.19001189,0.0,1.0
2004-10-29,40.88,41.59,40.87,41.5,996700,7.1554703294085,7.27974586595156,7.15371996973888,7.26399262892497,5694258.25616807,0.0,1.0
2004-11-01,41.0,41.37,40.69,41.1,997700,7.17647464544395,7.24123795321991,7.12221349568571,7.19397824214015,5699971.36769226,0.0,1.0
2004-11-02,40.83,41.33,40.42,41.19,1759600,7.1467185310604,7.23423651454142,7.07495378460596,7.20973147916674,10052791.0379787,0.0,1.0
2004-11-03,40.16,41.52,39.68,41.15,2195000,7.02944443319583,7.26749334826421,6.94542716905405,7.20273004048826,12540279.7956144,0.0,1.0
2004-11-04,41.36,41.54,39.33,40.44,2913800,7.23948759355029,7.27099406760345,6.88416458061733,7.0784545039452,16646864.3592079,0.0,1.0
2004-11-05,41.98,42.6,41.43,41.6,1804700,7.34800989306676,7.45653219258323,7.25174011123763,7.28149622562118,10310452.36772,0.0,1.0
2004-11-08,42.47,42.7,41.8,42.0,1406800,7.43377751687816,7.47403578927943,7.31650341901359,7.351510612406,8037205.29224163,0.0,1.0
2004-11-09,42.47,42.65,41.7,42.55,1141000,7.43377751687816,7.46528399093133,7.29899982231738,7.44778039423512,6518660.24910983,0.0,1.0
2004-11-10,42.92,43.31,42.33,42.72,1350500,7.51254370201108,7.58080772912628,7.40927248150347,7.47753650861867,7715557.11342929,0.0,1.0
2004-11-11,42.2,43.75,41.36,43.18,3556200,7.38651780579841,7.65782355458958,7.23948759355029,7.55805305342121,20316967.2023526,0.0,1.0
2004-11-12,42.92,43.27,42.25,42.79,1659100,7.51254370201108,7.5738062904478,7.39526960414651,7.48978902630601,9478623.32979677,0.0,1.0
2004-11-15,43.88,44.25,42.66,42.66,1706100,7.68057823029465,7.7453415380706,7.46703435060095,7.46703435060095,9747139.57143407,0.0,1.0
2004-11-16,43.15,43.88,42.94,43.86,1136500,7.55280197441235,7.68057823029465,7.51604442135032,7.6770775109554,6492951.24725094,0.0,1.0
2004-11-17,43.16,44.34,42.81,43.4,1271800,7.55455233408197,7.76109477509719,7.49328974564525,7.59656096615286,7265935.23647491,0.0,1.0
2004-11-18,42.6,43.48,42.25,43.44,1148900,7.45653219258323,7.61056384350983,7.39526960414651,7.60356240483134,6563793.83015098,0.0,1.0
2004-11-19,41.29,42.46,41.1,42.33,1657000,7.22723507586294,7.43202715720854,7.19397824214015,7.40927248150347,9466625.79559596,0.0,1.0
2004-11-22,42.24,42.34,41.28,41.29,1605700,7.39351924447689,7.41102284117309,7.22548471619332,7.22723507586294,9173543.1744046,0.0,1.0
2004-11-23,43.6,44.59,42.51,42.56,2392800,7.63156815954527,7.8048537668377,7.44077895555664,7.44953075390474,13670333.2551008,0.0,1.0
2004-11-24,43.28,44.11,42.85,43.949,1291300,7.57555665011742,7.72083650269592,7.50029118432374,7.69265571201503,7377340.91119677,0.0,1.0
2004-11-26,43.41,43.59,42.96,43.3,333400,7.59831132582248,7.62981779987565,7.51954514068956,7.57905736945666,1904751.38216759,0.0,1.0
2004-11-29,42.51,43.83,42.28,43.64,1833900,7.44077895555664,7.67182643194654,7.40052068315537,7.63856959822375,10477275.2242266,0.0,1.0
2004-11-30,41.77,42.76,41.3,42.33,2063100,7.31125234000473,7.48453794729715,7.22898543553256,7.40927248150347,11786720.3855727,0.0,1.0
2004-12-01,42.96,43.18,41.83,42.01,2844300,7.51954514068956,7.55805305342121,7.32175449802245,7.35326097207562,16249803.1082761,0.0,1.0
2004-12-02,43.29,44.22,42.0,42.54,3092700,7.57730700978704,7.74009045906174,7.351510612406,7.4460300345655,17668940.0108869,0.0,1.0
2004-12-03,43.22,43.41,42.2,42.85,1763500,7.56505449209969,7.59831132582248,7.38651780579841,7.50029118432374,10075072.172923,0.0,1.0
2004-12-06,42.92,43.6,42.35,43.48,1060200,7.51254370201108,7.63156815954527,7.41277320084271,7.61056384350983,6057040.83795463,0.0,1.0
2004-12-07,43.36,43.74,42.92,43.25,1298300,7.58955952747438,7.65607319491996,7.51254370201108,7.57030557110856,7417332.69186616,0.0,1.0
2004-12-08,44.29,44.47,43.47,43.7,1309700,7.75234297674908,7.78384945080225,7.60881348384021,7.64907175624148,7482462.16324202,0.0,1.0
2004-12-09,44.25,44.48,43.75,44.1,960200,7.7453415380706,7.78559981047187,7.65782355458958,7.7190861430263,5485729.68553484,0.0,1.0
2004-12-10,44.17,44.44,43.27,44.37,1001600,7.73133866071364,7.77859837179339,7.5738062904478,7.76634585410605,5722252.50263663,0.0,1.0
2004-12-13,44.6,45.46,43.39,44.76,1514600,7.80660412650732,7.95713505809468,7.59481060648324,7.83460988122125,8653078.71455017,0.0,1.0
2004-12-14,44.77,44.9,44.25,44.87,882800,7.83636024089087,7.85911491659593,7.7453415380706,7.85386383758707,5043534.85356192,0.0,1.0
2004-12-15,45.53,45.62,44.57,44.97,1100300,7.96938757578202,7.98514081280861,7.80135304749846,7.87136743428328,6286136.61007497,0.0,1.0
2004-12-16,45.42,45.76,44.92,45.74,792800,7.9501336194162,8.0096458481833,7.86261563593518,8.00614512884405,4529354.81638411,0.0,1.0
2004-12-17,45.51,45.7,45.04,45.05,1046700,7.96588685644278,7.99914369016557,7.88361995197062,7.88537031164024,5979913.83237796,0.0,1.0
2004-12-20,44.61,45.59,44.21,45.51,1051700,7.80835448617694,7.97988973379975,7.73834009939212,7.96588685644278,6008479.38999895,0.0,1.0
2004-12-21,45.55,45.68,44.7,45.0,870300,7.98339045313899,8.0061751020722,7.83441390242179,7.88699386149845,4965580.12948159,0.06,1.0
2004-12-22,46.03,46.12,45.12,45.59,627900,8.06751838766164,8.08329237538463,7.90802584512911,7.99040111434921,3582543.67838848,0.0,1.0
2004-12-23,46.23,46.93,46.1,46.38,808200,8.10257169371274,8.22525826489161,8.07978704477952,8.12886167325107,4611262.62282779,0.0,1.0
2004-12-27,46.1,46.887,46.02,46.43,544600,8.07978704477952,8.21772180409062,8.06576572235908,8.13762499976385,3107267.53822323,0.0,1.0
2004-12-28,46.66,46.72,45.9,46.23,661300,8.17793630172262,8.18845229353795,8.04473373872842,8.10257169371274,3773110.5821282,0.0,1.0
2004-12-29,47.2,47.35,46.35,46.75,671000,8.2725802280606,8.29887020759893,8.1236036773434,8.19371028944561,3828454.86255561,0.0,1.0
2004-12-30,47.33,47.76,47.24,47.65,700600,8.29536487699381,8.37072948500369,8.27959088927082,8.35145016667558,3997340.50179801,0.0,1.0
2004-12-31,47.1,47.54,46.9799,47.54,642400,8.25505357503505,8.33217084834747,8.23400406475136,8.33217084834747,3665274.81923357,0.0,1.0
2005-01-03,46.74,48.4,46.64,48.34,1598600,8.19195762414306,8.48290006436722,8.17443097111751,8.47238407255189,9120965.63827332,0.0,1.0
2005-01-04,46.92,47.86,46.8,47.49,1795800,8.22350559958905,8.38825613802924,8.20247361595839,8.3234075218347,10246109.1537666,0.0,1.0
2005-01-05,47.92,48.35,46.66,47.02,2156000,8.39877212984457,8.47413673785445,8.17793630172262,8.2410322526146,12301264.804277,0.0,1.0
2005-01-06,50.48,51.42,49.26,49.49,4946600,8.84745444729871,9.0122049857389,8.63362928038697,8.67394058234574,28223300.7796089,0.0,1.0
2005-01-07,48.81,49.579,48.5,49.14,4706500,8.55475934177199,8.68953930353848,8.50042671739277,8.61259729675631,26853387.1991326,0.0,1.0
2005-01-10,48.88,49.04,48.59,48.77,1712300,8.56702799888987,8.59507064373076,8.51620070511577,8.54774868056177,9769691.89441725,0.0,1.0
2005-01-11,48.62,48.91,48.22,48.91,1407600,8.52145870102344,8.57228599479754,8.45135208892123,8.57228599479754,8031196.81748625,0.0,1.0
2005-01-12,48.46,48.98,47.75,48.8,1851800,8.49341605618255,8.58455465191542,8.36897681970113,8.55300667646943,10565622.5253062,0.0,1.0
2005-01-13,48.9,49.0,48.08,48.39,1472000,8.57053332949498,8.58805998252054,8.42681477468546,8.48114739906467,8398637.19475687,0.0,1.0
2005-01-14,48.85,49.2,48.45,49.0,3581000,8.56177000298221,8.62311328857164,8.49166339088,8.58805998252054,20431738.9907774,0.0,1.0
2005-01-18,49.0,49.2,48.8,49.06,1277400,8.58805998252054,8.62311328857164,8.55300667646943,8.59857597433587,7288328.22865654,0.0,1.0
2005-01-19,48.56,49.5,48.51,49.11,1647100,8.51094270920811,8.6756932476483,8.50217938269533,8.60733930084864,9397687.04041035,0.0,1.0
2005-01-20,48.95,49.32,48.08,48.75,1980900,8.57929665600776,8.6441452722023,8.42681477468546,8.54424334995665,11302214.9586236,0.0,1.0
2005-01-21,48.01,49.48,47.94,49.08,1653800,8.41454611756757,8.67218791704318,8.40227746044968,8.60208130494098,9435914.53307671,0.0,1.0
2005-01-24,47.2,48.46,47.03,48.35,1434800,8.2725802280606,8.49341605618255,8.24278491791716,8.47413673785445,8186389.02651981,0.0,1.0
2005-01-25,47.41,48.03,47.41,47.91,802400,8.30938619941426,8.41805144817268,8.30938619941426,8.39701946454202,4578170.16648975,0.0,1.0
2005-01-26,48.5,48.78,47.52,47.81,1042000,8.50042671739277,8.54950134586432,8.32866551774236,8.37949281151647,5945230.94900589,0.0,1.0
2005-01-27,49.02,49.29,48.51,48.65,758700,8.59156531312565,8.63888727629464,8.50217938269533,8.5267166969311,4328835.6247704,0.0,1.0
2005-01-28,49.5,49.76,49.0,49.31,863600,8.6756932476483,8.72126254551473,8.58805998252054,8.64239260689975,4927352.63681524,0.0,1.0
2005-01-31,50.8,51.0,49.55,49.85,1276400,8.90353973698047,8.93859304303158,8.68445657416107,8.73703653323773,7282622.63273619,0.0,1.0
2005-02-01,51.74,52.14,50.8,51.05,1693900,9.06829027542066,9.13839688752287,8.90353973698047,8.94735636954435,9664708.92948279,0.0,1.0
2005-02-02,53.03,53.1,51.97,52.2,1793300,9.29438409945029,9.30665275656817,9.10860157737943,9.1489128793382,10231845.1639657,0.0,1.0
2005-02-03,53.07,53.98,51.55,52.0,2953700,9.30139476066051,9.46088730319303,9.03498963467211,9.1138595732871,16852618.6699411,0.0,1.0
2005-02-04,54.13,54.32,52.0,52.3,1840600,9.48717728273136,9.52047792347991,9.1138595732871,9.16643953236375,10501719.8509983,0.0,1.0
2005-02-07,53.78,54.61,53.55,54.55,1475300,9.42583399714193,9.57130521725401,9.38552269518316,9.56078922543868,8417465.66129402,0.0,1.0
2005-02-08,53.97,54.02,53.54,53.95,1099400,9.45913463789048,9.46789796440325,9.3837700298806,9.45562930728537,6272732.15483403,0.0,1.0
2005-02-09,52.85,54.04,52.75,53.91,1237700,9.26283612400429,9.47140329500836,9.24530947097874,9.44861864607514,7061816.0706186,0.0,1.0
2005-02-10,51.45,53.13,51.2,53.11,2335500,9.01746298164656,9.31191075247584,8.97364634908268,9.30840542187073,13325419.2719801,0.0,1.0
2005-02-11,51.34,51.96,51.14,51.52,2184500,8.99818366331846,9.10684891207688,8.96313035726735,9.02973163876445,12463874.288007,0.0,1.0
2005-02-14,51.15,51.34,50.84,50.98,1660000,8.96488302256991,8.99818366331846,8.91055039819069,8.93508771242647,9471289.22778288,0.0,1.0
2005-02-15,51.38,51.94,51.18,51.35,1680300,9.00519432452868,9.10334358147177,8.97014101847757,8.99993632862101,9587112.82496601,0.0,1.0
2005-02-16,52.66,52.66,51.38,51.52,1082300,9.22953548325574,9.22953548325574,9.00519432452868,9.02973163876445,6175166.46459603,0.0,1.0
2005-02-17,52.75,53.2,52.55,53.04,1298600,9.24530947097874,9.32417940959372,9.21025616492763,9.29613676475284,7409286.86216798,0.0,1.0
2005-02-18,52.41,53.28,52.2,52.88,729200,9.18571885069186,9.33820073201417,9.1489128793382,9.26809411991196,4160520.54512005,0.0,1.0
2005-02-22,50.75,52.52,50.67,52.25,1346600,8.8947764104677,9.20499816901997,8.88075508804726,9.15767620585098,7683155.46634484,0.0,1.0
2005-02-23,52.41,52.73,50.95,50.95,1254700,9.18571885069186,9.24180414037363,8.9298297165188,8.9298297165188,7158811.20126457,0.0,1.0
2005-02-24,53.85,53.86,51.9,52.61,1186000,9.43810265425981,9.43985531956237,9.09633292026155,9.22077215674297,6766836.76153645,0.0,1.0
2005-02-25,53.9,54.48,53.26,53.85,1429900,9.44686598077259,9.54852056832079,9.33469540140906,9.43810265425981,8158431.60651009,0.0,1.0
2005-02-28,54.13,54.3,52.9,53.9,1534200,9.48717728273136,9.5169725928748,9.27159945051707,9.44686598077259,8753525.26100271,0.0,1.0
2005-03-01,55.3,55.63,54.22,54.35,1918000,9.69223912313032,9.75007707811464,9.50295127045436,9.52573591938757,10943332.9752335,0.0,1.0
2005-03-02,58.87,59.17,56.82,57.3,5681400,10.3179406361425,10.3705205952192,9.95864424911871,10.0427721836414,32415772.661883,0.0,1.0
2005-03-03,57.9,58.45,57.51,58.4,3643900,10.1479321017947,10.2443286934352,10.079578154995,10.2355653669224,20790620.9741674,0.0,1.0
2005-03-04,57.57,58.49,57.5,58.0,1597200,10.0900941468104,10.2513393546454,10.0778254896925,10.1654587548202,9112977.80398479,0.0,1.0
2005-03-07,58.05,58.2,57.58,57.78,1124900,10.174222081333,10.2005120608713,10.0918468121129,10.126900118164,6418224.85080299,0.0,1.0
2005-03-08,28.96,29.5,28.66,29.48,2382200,10.1514374323998,10.3407252850757,10.0462775142465,10.3337146238655,6795935.30073023,0.0,2.0
2005-03-09,28.8,29.25,28.75,29.01,2541400,10.095352142718,10.253092019948,10.0778254896925,10.1689640854253,7250100.7359902,0.0,1.0
2005-03-10,28.29,29.01,28.16,28.95,2374867,9.91658028185739,10.1689640854253,9.87101098399095,10.1479321017947,6775015.73328826,0.0,1.0
2005-03-11,28.65,28.97,28.19,28.19,1611667,10.0427721836414,10.1549427630049,9.88152697580628,9.88152697580628,4597760.33008226,0.0,1.0
2005-03-14,28.41,28.92,28.24,28.92,1878667,9.95864424911871,10.1374161099793,9.89905362883183,10.1374161099793,5359457.38544915,0.0,1.0
2005-03-15,29.35,29.462,28.59,28.78,1997600,10.2881453259991,10.3274050287763,10.0217402000107,10.0883414815078,5698749.20524671,0.0,1.0
2005-03-16,29.25,29.75,28.86,29.31,2484600,10.253092019948,10.4283585502035,10.1163841263487,10.2741240035786,7088061.8118522,0.0,1.0
2005-03-17,29.42,29.64,28.98,29.09,1881800,10.3126826402349,10.3897999135473,10.15844809361,10.1970067302662,5368395.20145836,0.0,1.0
2005-03-18,28.99,29.69,28.68,29.6,2242600,10.1619534242151,10.4073265665728,10.0532881754567,10.3757785911269,6397684.70548974,0.0,1.0
2005-03-21,28.16,29.34,27.72,29.07,1957600,9.87101098399095,10.284639995394,9.71677643736609,10.189996069056,5584637.28683969,0.0,1.0
2005-03-22,27.57,28.43,27.34,28.17,2336267,9.68172313131499,9.98372827795738,9.60095431302691,9.89242439641433,6652832.38493638,0.05,1.0
2005-03-23,27.15,27.55,26.55,27.4,2367467,9.53423224574544,9.67469975581168,9.3235309806461,9.62202443953684,6741678.55295143,0.0,1.0
2005-03-24,27.31,27.89,27.03,27.38,1743867,9.59041924977194,9.79409713936797,9.49209199272558,9.61500106403353,4965894.24608653,0.0,1.0
2005-03-28,28.19,28.26,27.42,27.58,2487600,9.89944777191765,9.92402958617924,9.62904781504015,9.68523481906664,7083773.31904604,0.0,1.0
2005-03-29,28.68,29.17,28.05,28.25,3001600,10.0715204717488,10.2435931715799,9.85028414339446,9.92051789842758,8547456.98442215,0.0,1.0
2005-03-30,29.1,29.17,28.35,28.9,1656467,10.2190113573183,10.2435931715799,9.95563477594414,10.1487776022852,4717011.0703008,0.0,1.0
2005-03-31,29.55,29.57,28.54,29.0,1932467,10.3770373061428,10.3840606816461,10.0223568432256,10.1838944798018,5502957.94120316,0.0,1.0
2005-04-01,28.75,29.969,28.2,29.91,2229800,10.0961022860104,10.5241770229372,9.9029594596693,10.5034580652024,6349653.37948578,0.0,1.0
2005-04-04,29.55,29.64,28.5,28.78,1740200,10.3770373061428,10.4086424959077,10.008310092219,10.1066373492653,4955451.97371119,0.0,1.0
2005-04-05,30.13,30.25,29.67,29.87,2932667,10.5807151957389,10.6228554487587,10.4191775591627,10.4894113141958,8351161.0581471,0.0,1.0
2005-04-06,30.18,30.38,29.5,30.33,1900667,10.5982736344971,10.6685073895303,10.3594788673846,10.650948950772,5412403.19303399,0.0,1.0
2005-04-07,29.77,30.34,28.91,30.16,4697467,10.4542944366793,10.6544606385236,10.1522892900369,10.5912502589938,13376664.8181778,0.0,1.0
2005-04-08,29.81,30.07,29.53,29.91,1618867,10.4683411876859,10.5596450692289,10.3700139306395,10.5034580652024,4609940.04730828,0.0,1.0
2005-04-11,29.58,30.13,29.4,30.1,1069200,10.3875723693978,10.5807151957389,10.324361989868,10.5701801324839,3044689.83466957,0.0,1.0
2005-04-12,29.99,30.1,29.3,29.68,1973467,10.5315515672157,10.5701801324839,10.2892451123514,10.4226892469144,5619710.9184024,0.0,1.0
2005-04-13,29.43,30.45,29.14,30.19,2035600,10.334897053123,10.6930892037919,10.2330581083249,10.6017853222488,5796642.9362639,0.0,1.0
2005-04-14,28.47,29.72,28.33,29.64,2456067,9.99777502896401,10.436735997921,9.94861140044083,10.4086424959077,6993978.88904544,0.0,1.0
2005-04-15,26.88,28.47,26.5,28.3,4374867,9.43941667645074,9.99777502896401,9.30597254188782,9.93807633718586,12458018.221971,0.0,1.0
2005-04-18,27.1,27.53,26.5,26.79,3101400,9.51667380698717,9.66767638030836,9.30597254188782,9.40781148668584,8831650.81672672,0.0,1.0
2005-04-19,27.73,27.93,27.23,27.23,1764467,9.73791013534148,9.80814389037459,9.56232574775869,9.56232574775869,5024555.49804519,0.0,1.0
2005-04-20,26.38,27.96,25.36,27.91,3539067,9.26383228886795,9.81867895362956,8.90564013819906,9.80112051487128,10077966.0672601,0.0,1.0
2005-04-21,27.01,27.28,26.71,26.8,1853600,9.48506861722226,9.57988418651697,9.37971798467259,9.41132317443749,5278373.6228428,0.0,1.0
2005-04-22,26.02,26.79,25.71,26.6,2425067,9.13741152980834,9.40781148668584,9.02854920950701,9.34108941940438,6905702.24774844,0.0,1.0
2005-04-25,26.46,26.68,26.0,26.02,2076667,9.2919257908812,9.36918292141762,9.13038815430503,9.13741152980834,5913586.70491372,0.0,1.0
2005-04-26,26.6,27.04,26.1,26.16,1623067,9.34108941940438,9.49560368047723,9.16550503182159,9.18657515833152,4621900.10838724,0.0,1.0
2005-04-27,26.82,27.39,26.3,26.59,1940667,9.4183465499408,9.61851275178518,9.2357387868547,9.33757773165272,5526308.536643,0.0,1.0
2005-04-28,26.27,26.9,26.19,26.82,1295000,9.22520372359974,9.44644005195405,9.19711022158649,9.4183465499408,3687685.49934259,0.0,1.0
2005-04-29,26.22,26.72,25.35,26.36,2400200,9.20764528484146,9.38322967242425,8.9021284504474,9.25680891336464,6834890.14326029,0.0,1.0
2005-05-02,25.84,26.42,25.563,26.25,2259867,9.07420115027854,9.27787903987457,8.97692739955767,9.21818034809642,6435273.17864312,0.0,1.0
2005-05-03,26.49,26.631,25.8,25.84,2036600,9.30246085413616,9.35197565143451,9.06015439927191,9.07420115027854,5799490.56985414,0.0,1.0
2005-05-04,26.02,26.66,25.91,26.66,3632867,9.13741152980834,9.36215954591431,9.09878296454013,9.36215954591431,10345074.0980233,0.0,1.0
2005-05-05,27.82,27.86,26.35,26.44,4951000,9.76951532510638,9.78356207611301,9.25329722561298,9.28490241537789,14098633.9052086,0.0,1.0
2005-05-06,27.19,27.38,26.79,27.18,3211267,9.54827899675207,9.61500106403353,9.40781148668584,9.54476730900041,9144511.77638407,0.0,1.0
2005-05-09,27.76,27.78,27.12,27.33,1413667,9.74844519859645,9.75546857409976,9.52369718249048,9.59744262527525,4025605.63459393,0.0,1.0
2005-05-10,27.57,27.7998,27.39,27.71,1403267,9.68172313131499,9.76242171584804,9.61851275178518,9.73088675983817,3995990.24525558,0.0,1.0
2005-05-11,28.19,28.21,27.56,27.56,2625467,9.89944777191765,9.90647114742096,9.67821144356333,9.67821144356333,7476368.01922972,0.0,1.0
2005-05-12,26.44,28.19,25.78,28.1,10270867,9.28490241537789,9.89944777191765,9.0531310237686,9.86784258215275,29247665.8699431,0.0,1.0
2005-05-13,26.12,27.02,25.74,26.44,4380400,9.1725284073249,9.48858030497392,9.03908427276198,9.28490241537789,12473774.1786257,0.0,1.0
2005-05-16,27.14,27.17,26.17,26.28,2421067,9.53072055799379,9.54125562124876,9.19008684608318,9.22871541135139,6894311.71338754,0.0,1.0
2005-05-17,27.34,27.5,26.66,27.0,2039067,9.60095431302691,9.6571413170534,9.36215954591431,9.48155692947061,5806515.68192123,0.0,1.0
2005-05-18,27.52,27.52,26.75,27.45,2416667,9.66416469255671,9.66416469255671,9.39376473567921,9.63958287829512,6881782.12559054,0.0,1.0
2005-05-19,27.71,27.76,27.11,27.54,2047267,9.73088675983817,9.74844519859645,9.52018549473882,9.67118806806002,5829866.27736108,0.0,1.0
2005-05-20,26.64,27.07,25.79,26.09,6473067,9.355136170411,9.5061387437322,9.05664271152026,9.16199334406993,18432923.020983,0.0,1.0
2005-05-23,27.07,27.17,26.57,26.58,2949267,9.5061387437322,9.54125562124876,9.33055435614941,9.33406604390106,8398431.77574488,0.0,1.0
2005-05-24,27.05,27.09,26.6,26.85,2708400,9.49911536822889,9.51316211923551,9.34108941940438,9.42888161319577,7712530.81576793,0.0,1.0
2005-05-25,27.72,27.73,26.89,27.03,2918600,9.73439844758982,9.73791013534148,9.44292836420239,9.49209199272558,8311103.39643342,0.0,1.0
2005-05-26,28.42,28.54,27.72,27.8,3763067,9.98021659020573,10.0223568432256,9.73439844758982,9.76249194960307,10715835.9914707,0.0,1.0
2005-05-27,28.79,28.97,28.3,28.32,2218467,10.110149037017,10.1733594165468,9.93807633718586,9.94509971268917,6317381.14800776,0.0,1.0
2005-05-31,28.3,28.84,27.83,28.67,3563400,9.93807633718586,10.1277074757753,9.77302701285804,10.0680087839971,10147257.5354111,0.0,1.0
2005-06-01,28.69,28.86,28.08,28.35,2543200,10.0750321595004,10.1347308512786,9.86081920664943,9.95563477594414,7242101.74666263,0.0,1.0
2005-06-02,29.48,30.15,28.15,28.52,5179600,10.3524554918812,10.5877385712422,9.88540102091102,10.0153334677223,14749602.9439343,0.0,1.0
2005-06-03,29.13,29.44,28.93,29.09,1800200,10.2295464205733,10.3384087408746,10.1593126655402,10.2154996695667,5126309.98912473,0.0,1.0
2005-06-06,29.62,29.65,28.93,29.22,1125400,10.4016191204044,10.4121541836594,10.1593126655402,10.2611516103382,3204726.84244028,0.0,1.0
2005-06-07,30.24,30.6,29.75,30.12,1766267,10.6193437610071,10.7457645200667,10.4472710611759,10.5772035079872,5029681.23850759,0.0,1.0
2005-06-08,29.96,30.49,29.82,30.45,1549000,10.5210165039607,10.7071359547985,10.4718528754375,10.6930892037919,4410984.43125999,0.0,1.0
2005-06-09,30.05,30.33,29.51,30.0,1903267,10.5526216937256,10.650948950772,10.3629905551362,10.5350632549673,5419807.04036856,0.0,1.0
2005-06-10,30.68,30.74,29.91,30.48,1918000,10.7738580220799,10.7949281485899,10.5034580652024,10.7036242670468,5461761.22605337,0.0,1.0
2005-06-13,30.71,31.35,30.32,30.63,2525067,10.7843930853349,11.0091411014409,10.6474372630203,10.7562995833217,7190465.60677104,0.0,1.0
2005-06-14,31.22,31.25,30.46,30.88,2337000,10.9634891606693,10.9740242239243,10.6966008915435,10.8440917771131,6654919.70035804,0.0,1.0
2005-06-15,31.3,31.5,30.7,31.3,1878867,10.9915826626826,11.0618164177157,10.7808813975832,10.9915826626826,5350324.78076703,0.0,1.0
2005-06-16,31.46,31.59,30.81,31.49,1552200,11.0477696667091,11.0934216074806,10.8195099628515,11.0583047299641,4420096.85874869,0.0,1.0
2005-06-17,31.14,31.92,30.59,31.6,2989467,10.9353956586561,11.2093073032853,10.742252832315,11.0969332952323,8512906.64607196,0.0,1.0
2005-06-20,30.93,31.07,30.13,30.97,1820467,10.8616502158713,10.9108138443945,10.5807151957389,10.875696966878,5184022.97909785,0.0,1.0
2005-06-21,31.13,31.22,30.31,30.95,1170200,10.9318839709044,10.9634891606693,10.6439255752687,10.8686735913746,3332300.82728241,0.0,1.0
2005-06-22,32.08,32.18,31.23,31.3,2203667,11.2654943073117,11.3006111848283,10.967000848421,10.9915826626826,6275236.17087244,0.0,1.0
2005-06-23,31.95,32.35,31.7,32.215,1808867,11.2461800246776,11.386977270683,11.1581817459243,11.3394582001562,5138927.22001458,0.075,1.0
2005-06-24,30.715,32.11,30.59,32.06,1810000,10.8114685276361,11.3024989230798,10.7674693882594,11.2848992673291,5142146.03297333,0.0,1.0
2005-06-27,30.33,30.59,29.97,30.409,2028667,10.675951178356,10.7674693882594,10.5492336569511,10.703758634442,5763371.252085,0.0,1.0
2005-06-28,31.53,31.61,30.75,31.31,1833067,11.098342916372,11.1265023655731,10.8237882866616,11.0209044310691,5207678.56476483,0.0,1.0
2005-06-29,31.81,32.68,31.19,31.2,2321067,11.1969009885758,11.5031349986374,10.9786652572675,10.9821851884176,6594069.31840622,0.0,1.0
2005-06-30,30.64,32.12,29.55,31.47,4415467,10.7850690440101,11.3060188542299,10.4013965486455,11.0772233294712,12544185.700428,0.0,1.0
2005-07-01,31.1,31.12,30.41,30.75,1087200,10.9469858769163,10.9540257392165,10.704110627557,10.8237882866616,3088696.77737491,0.0,1.0
2005-07-05,32.29,32.38,31.051,31.12,2256267,11.3658576837822,11.3975370641334,10.9297382142806,10.9540257392165,6409974.80849647,0.0,1.0
2005-07-06,31.45,32.45,31.29,32.38,2210800,11.0701834671709,11.4221765821843,11.0138645687688,11.3975370641334,6280804.66834115,0.0,1.0
2005-07-07,31.61,31.68,30.15,30.24,3055800,11.1265023655731,11.151141883624,10.6125924176535,10.6442717980047,8681419.8052817,0.0,1.0
2005-07-08,31.9,31.9,31.32,31.8,1723667,11.228580368927,11.228580368927,11.0244243622192,11.1933810574256,4896877.03105912,0.0,1.0
2005-07-11,31.64,31.98,31.31,31.88,1448000,11.1370621590235,11.256739818128,11.0209044310691,11.2215405066267,4113716.82637866,0.0,1.0
2005-07-12,32.94,33.09,31.55,31.79,3320667,11.5946532085409,11.6474521757929,11.1053827786723,11.1898611262755,9433897.59164388,0.0,1.0
2005-07-13,33.03,34.04,32.73,33.04,2008867,11.6263325888921,11.9818456350556,11.5207346543881,11.6298525200422,5707120.15183482,0.0,1.0
2005-07-14,32.4,33.45,32.07,33.16,1674867,11.4045769264337,11.7741696971977,11.2884191984792,11.6720916938438,4758237.95569498,0.0,1.0
2005-07-15,32.66,32.87,32.2,32.3,1047867,11.4960951363371,11.5700136904899,11.334178303431,11.3693776149323,2976953.1144385,0.0,1.0
2005-07-18,32.32,32.7,32.25,32.7,1046867,11.3764174772326,11.5101748609377,11.3517779591817,11.5101748609377,2974112.14977938,0.0,1.0
2005-07-19,32.81,32.85,32.3,32.52,1060400,11.5488941035891,11.5629738281897,11.3693776149323,11.4468161002353,3012558.92451102,0.0,1.0
2005-07-20,32.99,33.11,32.38,32.88,1226200,11.6122528642916,11.6544920380932,11.3975370641334,11.5735336216401,3483590.86498998,0.0,1.0
2005-07-21,31.81,33.04,31.76,33.04,1894800,11.1969009885758,11.6298525200422,11.1793013328251,11.6298525200422,5383059.8360651,0.0,1.0
2005-07-22,33.2,33.21,31.85,32.03,1531400,11.6861714184444,11.6896913495945,11.2109807131763,11.2743394738787,4350653.2789477,0.0,1.0
2005-07-25,32.37,33.42,32.3,33.25,1557000,11.3940171329833,11.7636099037473,11.3693776149323,11.703771074195,4423381.97422069,0.0,1.0
2005-07-26,32.59,32.82,32.0701,32.46,1706400,11.4714556182862,11.5524140347393,11.2884543977907,11.4256965133345,4847822.09429044,0.0,1.0
2005-07-27,33.09,33.2,32.18,32.82,1711667,11.6474521757929,11.6861714184444,11.3271384411307,11.5524140347393,4862785.45514992,0.0,1.0
2005-07-28,33.48,33.5,32.74,33.38,1442667,11.7847294906481,11.7917693529484,11.5242545855382,11.7495301791468,4098565.96185168,0.0,1.0
2005-07-29,32.95,33.5,32.701,33.07,1809267,11.598173139691,11.7917693529484,11.5105268540527,11.6404123134926,5140063.60587822,0.0,1.0
2005-08-01,33.33,33.47,32.75,32.77,1233800,11.7319305233961,11.781209559498,11.5277745166883,11.5348143789886,3505182.19639917,0.0,1.0
2005-08-02,31.9,33.6,31.72,33.39,5281867,11.228580368927,11.8269686644497,11.1652216082246,11.7530501102969,15005597.4810733,0.0,1.0
2005-08-03,31.05,31.82,30.59,31.71,4756400,10.9293862211656,11.2004209197259,10.7674693882594,11.1617016770744,13512764.3045493,0.0,1.0
2005-08-04,30.41,30.93,29.77,30.36,4138467,10.704110627557,10.887147047364,10.4788350339485,10.6865109718064,11757238.489857,0.0,1.0
2005-08-05,30.03,30.53,29.7,30.44,2874400,10.5703532438519,10.7463498013586,10.4541955158975,10.7146704210074,8166068.81612077,0.0,1.0
2005-08-08,29.75,30.38,29.65,29.95,1445800,10.4717951716482,10.6935508341066,10.4365958601469,10.5421937946509,4107466.70412864,0.0,1.0
2005-08-09,30.02,30.37,29.65,29.65,1817800,10.5668333127018,10.6900309029565,10.4365958601469,10.4365958601469,5164305.55731432,0.0,1.0
2005-08-10,30.76,31.17,30.27,30.49,1994067,10.8273082178117,10.9716253949672,10.6548315914552,10.7322700767581,5665073.87488013,0.0,1.0
2005-08-11,30.78,30.95,30.5,30.75,1188600,10.834348080112,10.8941869096643,10.7357900079082,10.8237882866616,3376770.59380778,0.0,1.0
2005-08-12,30.77,30.88,30.04,30.66,1026200,10.8308281489618,10.8695473916133,10.5738731750021,10.7921089063104,2915397.93316975,0.0,1.0
2005-08-15,30.72,31.42,30.25,30.71,2243000,10.8132284932112,11.0596236737205,10.6477917291549,10.809708562061,6372283.73036417,0.0,1.0
2005-08-16,27.88,29.13,27.57,28.72,7879867,9.81356804657316,10.2535594403399,9.70445018091901,10.1092422631844,22386423.6654185,0.0,1.0
2005-08-17,29.08,29.18,27.706,27.91,4992067,10.2359597845892,10.2711590960906,9.75232124456083,9.82412784002356,14182285.9228658,0.0,1.0
2005-08-18,29.18,29.39,28.81,28.94,2126667,10.2711590960906,10.3450776502434,10.1409216435356,10.1866807484873,6041785.78867693,0.0,1.0
2005-08-19,28.83,29.39,28.51,29.38,1768800,10.1479615058359,10.3450776502434,10.0353237090316,10.3415577190932,5025098.28901834,0.0,1.0
2005-08-22,27.82,28.11,27.36,28.01,3854667,9.79244845967236,9.89452646302624,9.6305316267662,9.8593271515249,10950972.719604,0.0,1.0
2005-08-23,27.56,28.48,27.5,27.8,3467867,9.70093024976888,10.0247639155812,9.67981066286807,9.78540859737209,9852087.5894636,0.0,1.0
2005-08-24,27.49,28.196,27.45,27.69,2121867,9.67629073171794,9.92479787091739,9.66221100711741,9.74668935472062,6028149.15831327,0.0,1.0
2005-08-25,28.04,28.27,27.42,27.45,1706267,9.8698869449753,9.95084536142838,9.65165121366701,9.66221100711741,4847444.24599078,0.0,1.0
2005-08-26,27.48,28.194,27.14,28.04,2534867,9.67277080056781,9.92409388468736,9.55309314146326,9.8698869449753,7201467.5625221,0.0,1.0
2005-08-29,27.28,27.66,26.58,27.37,2148667,9.60237217756513,9.73612956127022,9.35597699705576,9.63405155791634,6104287.01117718,0.0,1.0
2005-08-30,27.13,27.29,26.27,27.09,4284667,9.54957321031312,9.60589210871527,9.24685913140161,9.53549348571259,12172587.5230175,0.0,1.0
2005-08-31,28.63,28.63,27.0,27.03,4105400,10.0775628828332,10.0775628828332,9.50381410536138,9.51437389881178,11663296.3114744,0.0,1.0
2005-09-01,25.78,27.24,25.48,27.02,7887800,9.07438250504505,9.58829245296459,8.96878457054104,9.51085396766165,22408961.0380591,0.0,1.0
2005-09-02,25.45,25.99,25.07,25.72,4915600,8.95822477709064,9.14830105919786,8.82446739338555,9.05326291814425,13965045.8782783,0.0,1.0
2005-09-06,26.06,26.42,25.68,25.68,4203800,9.1729405772488,9.29965809865362,9.03918319354372,9.03918319354372,11942847.23393,0.0,1.0
2005-09-07,26.47,26.69,25.42,26.18,3655600,9.31725775440429,9.39469623970724,8.94766498364024,9.21517975105041,10385430.4078107,0.0,1.0
2005-09-08,26.38,27.4,26.216,26.25,2562667,9.28557837405308,9.64461135136674,9.22785150319089,9.23981926910134,7280446.38004512,0.0,1.0
2005-09-09,26.39,27.15,26.24,26.48,2181067,9.28909830520322,9.55661307261339,9.23629933795121,9.32077768555442,6196334.26613207,0.0,1.0
2005-09-12,26.68,27.002,26.331,26.39,1735000,9.3911763085571,9.50451809159141,9.26833071141743,9.28909830520322,4929073.68354073,0.0,1.0
2005-09-13,26.5,26.95,26.48,26.5,2312867,9.32781754785469,9.48621444961071,9.32077768555442,9.32781754785469,6570773.40820162,0.0,1.0
2005-09-14,26.6,26.89,26.4,26.47,1479067,9.36301685935603,9.46509486270991,9.29261823635335,9.31725775440429,4201977.07544296,0.0,1.0
2005-09-15,25.76,26.81,25.64,26.8,1847467,9.06734264274479,9.43693541350884,9.02510346894318,9.43341548235871,5248588.45585587,0.0,1.0
2005-09-16,26.09,26.32,25.69,25.8,2455400,9.1835003706992,9.26445878715228,9.04270312469385,9.08142236734532,6975704.6239573,0.0,1.0
2005-09-19,24.89,26.0,24.73,25.86,2155800,8.76110863268314,9.151820990348,8.704789734281,9.10254195424612,6124551.61209056,0.0,1.0
2005-09-20,21.89,25.31,21.54,24.9,11320067,7.70512928764299,8.90894574098876,7.5819316973883,8.76462856383328,32159910.2856587,0.0,1.0
2005-09-21,20.39,21.8,20.32,21.75,12694667,7.20353909874891,7.70167495599443,7.17880894980765,7.68401056389352,35932929.159079,0.075,1.0
2005-09-22,21.5,21.85,20.55,20.55,8296000,7.595688603389,7.71933934809533,7.26006515347181,7.26006515347181,23482268.6017458,0.0,1.0
2005-09-23,22.43,23.04,21.52,21.54,6557000,7.92424629646582,8.13975188009686,7.60275436022936,7.60982011706972,18559936.7432073,0.0,1.0
2005-09-26,23.65,24.4,23.28,23.73,7391467,8.3552574637279,8.62022334524147,8.2245409621812,8.38352049108935,20921939.9053689,0.0,1.0
2005-09-27,23.42,24.25,23.21,24.18,5734400,8.27400126006374,8.56723016893875,8.19981081323994,8.54250001999749,16231523.7548037,0.0,1.0
2005-09-28,23.1,23.7999,23.0,23.79,3560400,8.16094915061795,8.40821531124641,8.12562036641614,8.40471776161043,10077901.2933529,0.0,1.0
2005-09-29,23.36,23.4,22.55,23.01,1961467,8.25280398954265,8.26693550322337,7.966640837508,8.12915324483632,5552036.51729274,0.0,1.0
2005-09-30,23.53,23.95,23.0,23.49,2692867,8.31286292268573,8.46124381633333,8.12562036641614,8.298731409005,7622303.06205128,0.0,1.0
2005-10-03,23.67,24.74,23.57,23.79,2998400,8.36232322056826,8.74034121152762,8.32699443636645,8.40471776161043,8487130.44545259,0.0,1.0
2005-10-04,23.06,23.94,23.03,23.5,2033867,8.14681763693722,8.45771093791314,8.13621900167668,8.30226428742518,5756968.56246709,0.0,1.0
2005-10-05,23.06,23.4,22.68,23.01,2807800,8.14681763693722,8.26693550322337,8.01256825697035,8.12915324483632,7947627.02265934,0.0,1.0
2005-10-06,24.05,24.69,23.21,24.07,6564000,8.49657260053513,8.72267681942671,8.19981081323994,8.5036383573755,18579750.6149783,0.0,1.0
2005-10-07,24.53,24.75,24.0,24.25,3686867,8.66615076470382,8.7438740899478,8.47890820843423,8.56723016893875,10435872.8535334,0.0,1.0
2005-10-10,24.19,24.68,23.92,24.35,2496000,8.54603289841767,8.71914394100653,8.45064518107278,8.60255895314056,7065060.56291677,0.0,1.0
2005-10-11,24.21,24.62,23.99,24.21,3419667,8.55309865525803,8.69794667048545,8.47537533001405,8.55309865525803,9679549.06250317,0.0,1.0
2005-10-12,22.86,23.2,22.53,22.92,6517600,8.0761600685336,8.19627793481976,7.95957508066763,8.09735733905469,18448412.9506676,0.0,1.0
2005-10-13,23.32,23.36,22.35,22.7,4627600,8.23867247586193,8.25280398954265,7.89598326910438,8.01963401381071,13098667.5724975,0.0,1.0
2005-10-14,23.16,23.85,23.07,23.36,4287267,8.18214642113903,8.42591503213152,8.1503505153574,8.25280398954265,12135336.9408632,0.0,1.0
2005-10-17,23.47,23.56,22.87,23.02,1830467,8.29166565216464,8.32346155794627,8.07969294695379,8.1326861232565,5181234.05986401,0.0,1.0
2005-10-18,22.74,23.55,22.72,23.55,2332267,8.03376552749143,8.31992867952609,8.02669977065107,8.31992867952609,6601605.61053374,0.0,1.0
2005-10-19,23.37,23.48,21.6501,22.68,2685000,8.25633686796283,8.29519853058482,7.64871710847591,8.01256825697035,7600035.10073379,0.0,1.0
2005-10-20,23.6,24.5,23.23,23.3,3026467,8.33759307162699,8.65555212944328,8.2068765700803,8.23160671902157,8566575.57959497,0.0,1.0
2005-10-21,23.18,23.83,22.99,23.62,2354200,8.18921217797939,8.41884927529115,8.12208748799596,8.34465882846736,6663688.13189851,0.0,1.0
2005-10-24,22.83,23.16,22.29,22.53,3072200,8.06556143327306,8.18214642113903,7.87478599858329,7.95957508066763,8696025.26498114,0.0,1.0
2005-10-25,22.52,22.96,22.32,22.68,2778067,7.95604220224745,8.11148885273541,7.88538463384383,8.01256825697035,7863466.18703546,0.0,1.0
2005-10-26,22.35,22.84,22.11,22.25,2703867,7.89598326910438,8.06909431169324,7.81119418702003,7.86065448490257,7653439.14626285,0.0,1.0
2005-10-27,21.59,22.56,21.54,22.56,2147267,7.62748450917063,7.97017371592818,7.60982011706972,7.97017371592818,6077953.28515729,0.0,1.0
2005-10-28,22.39,22.41,21.61,21.97,1802867,7.9101147827851,7.91718053962546,7.63455026601099,7.7617338891375,5103110.79402407,0.0,1.0
2005-10-31,23.53,23.85,22.4,22.45,3819400,8.31286292268573,8.42591503213152,7.91364766120528,7.93131205330619,10811014.5488799,0.0,1.0
2005-11-01,23.74,23.75,22.91,23.55,2154467,8.38705336950953,8.39058624792971,8.09382446063451,8.31992867952609,6098333.26755032,0.0,1.0
2005-11-02,24.56,24.58,23.66,23.8,2673267,8.67674939996436,8.68381515680472,8.35879034214808,8.40825064003061,7566824.22109248,0.0,1.0
2005-11-03,25.03,26.94,24.89,26.0,6878600,8.84279468571287,9.51757446396742,8.79333438783033,9.18548389247042,19470242.6234292,0.0,1.0
2005-11-04,25.32,25.54,24.21,25.05,3445800,8.94524815989811,9.02297148514209,8.55309865525803,8.84986044255323,9753519.90693054,0.0,1.0
2005-11-07,25.2,25.46,24.6,24.88,2115067,8.90285361885594,8.99470845778065,8.69088091364509,8.78980150941015,5986809.47501069,0.0,1.0
2005-11-08,24.38,25.13,24.28,25.02,2222267,8.6131575884011,8.87812346991467,8.5778288041993,8.83926180729268,6290244.76841802,0.0,1.0
2005-11-09,24.71,25.02,23.75,24.45,2826267,8.72974257626708,8.83926180729268,8.39058624792971,8.63788773734237,7999898.84694435,0.0,1.0
2005-11-10,25.3,25.31,23.8,24.62,2034467,8.93818240305775,8.94171528147793,8.40825064003061,8.69794667048545,5758666.89433317,0.0,1.0
2005-11-11,25.47,25.75,25.05,25.35,2297400,8.99824133620083,9.09716193196589,8.84986044255323,8.95584679515866,6502912.71524238,0.0,1.0
2005-11-14,24.35,25.13,24.22,24.56,3935200,8.60255895314056,8.87812346991467,8.55663153367821,8.67674939996436,11138792.5990345,0.0,1.0
2005-11-15,23.21,23.84,22.56,23.58,6208267,8.19981081323994,8.42238215371134,7.97017371592818,8.33052731478663,17572829.4654478,0.0,1.0
2005-11-16,23.5,23.76,22.65,23.6,2979467,8.30226428742518,8.39411912634989,8.0019696217098,8.33759307162699,8433539.58341825,0.0,1.0
2005-11-17,23.84,23.97,23.32,23.8,2599867,8.42238215371134,8.46830957317369,8.23867247586193,8.40825064003061,7359061.62280799,0.0,1.0
2005-11-18,23.66,24.17,23.55,24.12,2509600,8.35879034214808,8.53896714157731,8.31992867952609,8.5213027494764,7103556.08521472,0.0,1.0
2005-11-21,24.22,24.25,23.51,23.86,2958600,8.55663153367821,8.56723016893875,8.30579716584537,8.4294479105517,8374474.4316689,0.0,1.0
2005-11-22,25.07,25.29,23.99,24.2,2730800,8.85692619939359,8.93464952463757,8.47537533001405,8.54956577683785,7729674.43317834,0.0,1.0
2005-11-23,24.88,25.62,24.83,25.24,2538667,8.78980150941015,9.05123451250354,8.77213711730925,8.91698513253666,7185831.77246724,0.0,1.0
2005-11-25,24.11,24.97,23.68,24.89,2666800,8.51776987105622,8.82159741519178,8.36585609898844,8.79333438783033,7548519.03412919,0.0,1.0
2005-11-28,23.12,23.77,22.92,23.67,6140800,8.16801490745831,8.39765200477007,8.09735733905469,8.36232322056826,17381860.5387658,0.0,1.0
2005-11-29,22.35,23.0,22.22,23.0,6437200,7.89598326910438,8.12562036641614,7.85005584964202,8.12562036641614,18220836.4806121,0.0,1.0
2005-11-30,22.76,22.8,21.71,21.93,6247600,8.0408312843318,8.05496279801252,7.6698790502128,7.74760237545678,17684163.610929,0.0,1.0
2005-12-01,20.82,21.52,20.5,21.29,11309200,7.35545287081669,7.60275436022936,7.2424007613709,7.5214981565652,32011291.2332285,0.0,1.0
2005-12-02,21.0,21.6,20.77,20.99,4942200,7.41904468237995,7.63101738759081,7.33778847871579,7.41551180395977,13989159.5809484,0.0,1.0
2005-12-05,20.57,21.12,20.46,20.92,4265000,7.26713091031217,7.46143922342212,7.22826924769018,7.3907816550185,12072309.0147596,0.0,1.0
2005-12-06,20.0,20.85,19.94,20.75,5270067,7.06575684036186,7.36605150607724,7.04455956984077,7.33072272187543,14917204.5375117,0.0,1.0
2005-12-07,20.34,20.47,19.45,19.54,8814200,7.18587470664801,7.23180212611036,6.87144852725191,6.90324443303354,24949061.2234219,0.0,1.0
2005-12-08,20.84,20.95,20.33,20.4,7601800,7.36251862765706,7.40138029027905,7.18234182822783,7.20707197716909,21517298.6326846,0.0,1.0
2005-12-09,21.1,21.4,20.34,20.8,3826067,7.45437346658176,7.56035981918719,7.18587470664801,7.34838711397633,10829885.8464653,0.0,1.0
2005-12-12,21.28,21.5,21.0,21.37,3398000,7.51796527814502,7.595688603389,7.41904468237995,7.54976118392665,9618219.4682657,0.0,1.0
2005-12-13,21.75,22.0,21.03,21.13,5184067,7.68401056389352,7.77233252439804,7.42964331764049,7.4649721018423,14673776.9700394,0.0,1.0
2005-12-14,21.74,21.88,21.43,21.7,3329800,7.68047768547334,7.72993798335587,7.57095845444773,7.66634617179262,9425175.74615396,0.0,1.0
2005-12-15,21.49,21.83,21.13,21.59,3363000,7.59215572496882,7.71227359125497,7.4649721018423,7.62748450917063,9519150.1094107,0.0,1.0
2005-12-16,21.16,21.77,21.15,21.73,3065200,7.47557073710285,7.69107632073388,7.47203785868266,7.67694480705316,8676211.39321013,0.0,1.0
2005-12-19,21.22,21.42,21.09,21.13,3275200,7.49676800762393,7.56742557602755,7.45084058816158,7.4649721018423,9270627.54634015,0.0,1.0
2005-12-20,21.55,21.61,20.75,21.29,3653800,7.6133529954899,7.63455026601099,7.33072272187543,7.5214981565652,10342274.9538403,0.0,1.0
2005-12-21,21.02,21.57,20.84,21.41,3669067,7.45260702737167,7.64760863845894,7.38878831828856,7.59088089705173,10348565.0131212,0.075,1.0
2005-12-22,21.7,21.74,20.95,20.96,2616267,7.69369992835229,7.7078818637041,7.42778864050602,7.43133412434397,7379153.64892047,0.0,1.0
2005-12-23,22.02,22.08,21.55,21.73,1535067,7.80715541116671,7.82842831419441,7.64051767078304,7.70433637986615,4329640.38241792,0.0,1.0
2005-12-27,22.0,22.45,21.78,22.09,2793400,7.8000644434908,7.95961121619857,7.7220637990559,7.83197379803236,7878755.41865355,0.0,1.0
2005-12-28,22.95,23.25,22.0,22.185,4020800,8.13688540809609,8.2432499232346,7.8000644434908,7.86565589449289,11340624.2526391,0.0,1.0
2005-12-29,23.12,23.35,23.0,23.08,1890800,8.19715863334125,8.2787047616141,8.15461282728584,8.18297669798944,5332981.58000648,0.0,1.0
2005-12-30,22.98,23.49,22.67,23.0,2583400,8.14752185960994,8.32834153534541,8.03761186063348,8.15461282728584,7286452.61994328,0.0,1.0
2006-01-03,23.31,23.45,22.25,23.28,4539400,8.2645228262623,8.31415959999361,7.88870153943956,8.25388637474845,12803330.1165017,0.0,1.0
2006-01-04,22.8,23.77,22.28,23.23,9078067,8.08370315052684,8.42761508280802,7.89933799095342,8.2361589555587,25604592.814187,0.0,1.0
2006-01-05,24.01,24.77,23.82,24.47,9017467,8.51270669491883,8.78216346660306,8.44534250199777,8.67579895146454,25433671.1494163,0.0,1.0
2006-01-06,24.09,24.36,23.75,23.965,3570467,8.54107056562243,8.63679862924709,8.42052411513212,8.49675201764805,10070464.7466792,0.0,1.0
2006-01-09,24.29,24.5,23.93,24.2,3810400,8.61198024238144,8.6864354029784,8.48434282421523,8.58007088783989,10747193.2581218,0.0,1.0
2006-01-10,24.61,24.65,24.15,24.26,1922200,8.72543572519585,8.73961766054765,8.56234346865013,8.60134379086759,5421544.95086126,0.0,1.0
2006-01-11,25.55,25.69,24.57,24.6,4575200,9.05871120596318,9.10834797969449,8.71125378984405,8.7218902413579,12904303.6412342,0.0,1.0
2006-01-12,25.22,25.8,25.02,25.33,2096400,8.94171023931082,9.14734830191195,8.87080056255182,8.98071056152828,5912874.22483901,0.0,1.0
2006-01-13,25.43,26.7,25.24,25.9,4389667,9.01616539990778,9.46644184732748,8.94880120698672,9.18280314029145,12381009.7595527,0.0,1.0
2006-01-17,25.25,26.02,24.97,26.02,2973000,8.95234669082467,9.22534894634685,8.85307314336206,9.22534894634685,8385315.3360267,0.0,1.0
2006-01-18,24.99,25.62,24.64,25.07,4516267,8.86016411103796,9.08352959282884,8.7360721767097,8.88852798174157,12738083.7324895,0.0,1.0
2006-01-19,24.87,25.41,24.828,25.01,2278867,8.81761830498256,9.00907443223188,8.80272727286317,8.86725507871387,6427520.48565932,0.0,1.0
2006-01-20,24.3,25.14,24.3,25.09,1841467,8.61552572621939,8.91334636860722,8.61552572621939,8.89561894941747,5193838.37063137,0.0,1.0
2006-01-23,24.69,24.87,24.26,24.28,2142800,8.75379959589945,8.81761830498256,8.60134379086759,8.60843475854349,6043744.9384588,0.0,1.0
2006-01-24,25.39,25.69,24.63,24.63,2752400,9.00198346455598,9.10834797969449,8.73252669287175,8.73252669287175,7763115.34842916,0.0,1.0
2006-01-25,26.1,26.14,25.43,25.62,3429600,9.25371281705046,9.26789475240226,9.01616539990778,9.08352959282884,9673150.84979386,0.0,1.0
2006-01-26,25.91,26.18,25.57,26.03,2239200,9.1863486241294,9.28207668775406,9.06580217363909,9.2288944301848,6315640.12796198,0.0,1.0
2006-01-27,26.04,26.43,25.72,25.95,3071267,9.23243991402275,9.37071378370282,9.11898443120834,9.2005305594812,8662476.37945937,0.0,1.0
2006-01-30,26.1,26.63,26.0,26.25,2012400,9.25371281705046,9.44162346046182,9.21825797867095,9.30689507461971,5675953.1053549,0.0,1.0
2006-01-31,26.98,27.5,26.0,26.01,3498867,9.56571539479009,9.75008055436351,9.21825797867095,9.2218034625089,9868517.69721417,0.0,1.0
2006-02-01,27.02,27.28,26.62,26.86,4738467,9.57989733014189,9.6720799099286,9.43807797662387,9.52316958873468,13364796.5033153,0.0,1.0
2006-02-02,26.15,26.5,25.33,26.5,7342067,9.27144023624021,9.39553217056847,8.98071056152828,9.39553217056847,20708223.0115155,0.0,1.0
2006-02-03,26.08,26.22,25.78,26.0,2974267,9.24662184937455,9.29625862310586,9.14025733423604,9.21825797867095,8388888.89624559,0.0,1.0
2006-02-06,26.04,26.25,25.71,26.18,1388400,9.23243991402275,9.30689507461971,9.11543894737039,9.28207668775406,3915967.64633013,0.0,1.0
2006-02-07,25.85,26.4,25.51,25.97,1914067,9.1650757211017,9.36007733218896,9.04452927061138,9.2076215271571,5398605.90961406,0.0,1.0
2006-02-08,25.98,26.07,25.66,25.86,2335400,9.21116701099505,9.2430763655366,9.09771152818064,9.16862120493965,6586971.21956164,0.0,1.0
2006-02-09,25.97,27.3,25.8,26.11,1849000,9.2076215271571,9.6791708776045,9.14734830191195,9.25725830088841,5215085.11816797,0.0,1.0
2006-02-10,26.18,26.23,25.77,25.91,1478467,9.28207668775406,9.29980410694381,9.13671185039809,9.1863486241294,4170000.67571792,0.0,1.0
2006-02-13,25.91,26.32,25.75,26.26,1240467,9.1863486241294,9.33171346148536,9.12962088272219,9.31044055845766,3498724.17051296,0.0,1.0
2006-02-14,25.93,26.2,25.48,25.95,2625867,9.1934395918053,9.28916765542996,9.03389281909753,9.2005305594812,7406230.34829008,0.0,1.0
2006-02-15,26.12,26.38,25.46,25.79,1994600,9.26080378472636,9.35298636451306,9.02680185142163,9.14380281807399,5625748.39194041,0.0,1.0
2006-02-16,26.09,26.3,25.82,26.28,1522667,9.2501673332125,9.32462249380946,9.15443926958785,9.31753152613356,4294666.31239885,0.0,1.0
2006-02-17,25.81,26.23,25.67,26.12,2132267,9.15089378574989,9.29980410694381,9.10125701201859,9.26080378472636,6014036.72236921,0.0,1.0
2006-02-21,25.24,25.89,24.9,25.85,1954400,8.94880120698672,9.1792576564535,8.82825475649641,9.1650757211017,5512364.71333017,0.0,1.0
2006-02-22,25.43,25.68,25.04,25.27,1419800,9.01616539990778,9.10480249585654,8.87789153022772,8.95943765850057,4004531.0171849,0.0,1.0
2006-02-23,25.75,25.91,25.22,25.46,2279067,9.12962088272219,9.1863486241294,8.94171023931082,9.02680185142163,6428084.58356285,0.0,1.0
2006-02-24,25.2,25.72,25.07,25.65,1805200,8.93461927163492,9.11898443120834,8.88852798174157,9.09416604434269,5091547.67729411,0.0,1.0
2006-02-27,25.98,26.18,24.85,24.89,3295600,9.21116701099505,9.28207668775406,8.81052733730666,8.82470927265846,9295205.25442637,0.0,1.0
2006-02-28,25.47,26.04,25.42,26.0,2637200,9.03034733525958,9.23243991402275,9.01261991606983,9.21825797867095,7438194.95599382,0.0,1.0
2006-03-01,28.91,28.99,26.96,27.27,10929600,10.2499937755145,10.2783576462181,9.55862442711419,9.66853442609065,30826822.2323032,0.0,1.0
2006-03-02,28.55,29.16,27.85,28.3,5406000,10.1223563573483,10.3386308714633,9.87417248869177,10.0337192613995,15247566.3325127,0.0,1.0
2006-03-03,28.16,28.6,28.03,28.52,1784600,9.98408248766823,10.140083776538,9.93799119777488,10.1117199058344,5033445.59323015,0.0,1.0
2006-03-06,28.25,28.5,27.93,28.16,2719800,10.0159918422098,10.1046289381585,9.90253635939537,9.98408248766823,7671167.39015317,0.0,1.0
2006-03-07,28.05,28.44,27.64,28.2,2534067,9.94508216545078,10.0833560351308,9.79971732809481,9.99826442302003,7147309.41056817,0.0,1.0
2006-03-08,28.9,29.01,27.754,27.88,3046800,10.2464482916766,10.285448613894,9.84013584384745,9.88480894020562,8593467.46243055,0.0,1.0
2006-03-09,28.85,29.25,28.54,28.92,2330000,10.2287208724868,10.3705402260048,10.1188108735103,10.2535392593525,6571740.57616624,0.0,1.0
2006-03-10,29.43,29.49,28.64,28.77,1878067,10.4343589350879,10.4556318381156,10.1542657118898,10.2003570017832,5297068.28697803,0.0,1.0
2006-03-13,29.67,29.94,29.16,29.77,2187200,10.5194505471987,10.6151786108234,10.3386308714633,10.5549053855782,6168974.67304328,0.0,1.0
2006-03-14,29.4,29.71,29.13,29.71,2049000,10.4237224835741,10.5336324825505,10.3279944199494,10.5336324825505,5779183.02170154,0.0,1.0
2006-03-15,29.56,29.63,29.17,29.4,1370000,10.4804502249813,10.5052686118469,10.3421763553012,10.4237224835741,3864070.63920503,0.0,1.0
2006-03-16,29.24,29.9,29.03,29.57,1966200,10.3669947421669,10.6009966754716,10.2925395815699,10.4839957088192,5545646.48963863,0.0,1.0
2006-03-17,28.87,29.5,28.66,29.41,3168867,10.2358118401627,10.4591773219536,10.1613566795657,10.427267967412,8937756.15638376,0.0,1.0
2006-03-20,28.35,28.93,28.12,28.81,2344000,10.0514466805893,10.2570847431904,9.96990055231643,10.214538937135,6611227.42941357,0.0,1.0
2006-03-21,28.14,28.85,28.12,28.26,1839000,9.97699151999233,10.2287208724868,9.96990055231643,10.0195373260477,5186880.22299129,0.0,1.0
2006-03-22,28.17,28.41,27.89,28.08,1327400,10.0142191002908,10.0995372608897,9.91468124625881,9.98222479006624,3733976.42147795,0.075,1.0
2006-03-23,28.52,28.81,28.07,28.1,1387600,10.1386414178308,10.2417341952211,9.97866986670795,9.98933463678281,3903319.03152238,0.0,1.0
2006-03-24,28.22,28.86,28.19,28.57,1027400,10.0319937170822,10.2595088120125,10.0213289470074,10.1564160346222,2890076.37142268,0.0,1.0
2006-03-27,28.28,28.55,28.03,28.3,1259200,10.053323257232,10.1493061879057,9.96445017327481,10.0604331039485,3542129.8100987,0.0,1.0
2006-03-28,27.77,28.38,27.59,28.3,1926267,9.87202216595938,10.0888724908148,9.80803354551024,10.0604331039485,5418589.39239948,0.0,1.0
2006-03-29,28.57,28.75,28.3,28.56,3369000,10.1564160346222,10.2204046550714,10.0604331039485,10.152861111264,9476997.56212088,0.0,1.0
2006-03-30,29.61,29.66,28.57,28.75,3130267,10.5261280638839,10.5439026806754,10.1564160346222,10.2204046550714,8805441.59328806,0.0,1.0
2006-03-31,29.86,30.49,29.54,29.66,5872467,10.6150011478411,10.8389613194131,10.5012436003759,10.5439026806754,16519250.6508267,0.0,1.0
2006-04-03,28.77,30.18,28.52,30.18,3592067,10.227514501788,10.7287586953062,10.1386414178308,10.7287586953062,10104485.0703397,0.0,1.0
2006-04-04,29.21,29.82,29.09,29.45,3092000,10.3839311295525,10.6007814544079,10.3412720492531,10.4692492901514,8697796.51590315,0.0,1.0
2006-04-05,29.51,29.62,28.94,29.05,3255400,10.4905788303011,10.5296829872422,10.2879481988788,10.32705235582,9157440.74316657,0.0,1.0
2006-04-06,30.7,31.48,29.3,29.3,4892667,10.9136147099371,11.1908987318834,10.4159254397771,10.4159254397771,13763073.0873461,0.0,1.0
2006-04-07,29.98,30.95,29.87,30.72,1776400,10.6576602281405,11.0024877938942,10.6185560711994,10.9207245566537,4997013.49639403,0.0,1.0
2006-04-10,29.54,30.31,29.42,30.05,1508000,10.5012436003759,10.7749726989639,10.4585845200765,10.6825446916485,4242004.25161125,0.0,1.0
2006-04-11,29.38,29.95,29.12,29.7,2679867,10.4443648266434,10.6469954580657,10.351936819328,10.5581223741085,7538466.31813833,0.0,1.0
2006-04-12,29.32,29.61,28.86,29.3,1552400,10.4230352864937,10.5261280638839,10.2595088120125,10.4159254397771,4366901.4590194,0.0,1.0
2006-04-13,29.83,29.94,29.15,29.32,1650867,10.6043363777662,10.6434405347074,10.3626015894028,10.4230352864937,4643889.14644874,0.0,1.0
2006-04-17,30.18,30.24,29.69,29.78,2019800,10.7287586953062,10.7500882354559,10.5545674507502,10.5865617609748,5681697.73700556,0.0,1.0
2006-04-18,30.98,31.01,30.1,30.25,1973000,11.0131525639691,11.0238173340439,10.7003193084399,10.7536431588142,5550049.32919692,0.0,1.0
2006-04-19,31.4,31.41,30.78,30.78,2592867,11.1624593450171,11.1660142683754,10.9420540968034,10.9420540968034,7293735.30362231,0.0,1.0
2006-04-20,31.62,31.94,31.04,31.3,3169000,11.2406676588994,11.3544252063645,11.0344821041188,11.1269101114342,8914397.52875064,0.0,1.0
2006-04-21,31.25,31.85,30.91,31.77,2509800,11.1091354946428,11.3224308961399,10.9882681004611,11.2939915092737,7060067.81876251,0.0,1.0
2006-04-24,31.16,31.21,30.74,31.15,1430267,11.0771411844182,11.0949158012097,10.9278344033702,11.0735862610599,4023341.30964142,0.0,1.0
2006-04-25,31.1,31.2,30.75,31.04,1936400,11.0558116442685,11.0913608778514,10.9313893267285,11.0344821041188,5447093.52309019,0.0,1.0
2006-04-26,31.2,31.5,30.9,31.23,1528467,11.0913608778514,11.1980085785999,10.9847131771028,11.1020256479262,4299577.92602616,0.0,1.0
2006-04-27,31.99,32.29,31.03,31.03,1883000,11.3721998231559,11.4788475239045,11.0309271807605,11.0309271807605,5296879.31418036,0.0,1.0
2006-04-28,32.4,32.78,31.63,31.93,1834267,11.5179516808457,11.6530387684605,11.2442225822577,11.3508702830062,5159793.37704917,0.0,1.0
2006-05-01,32.07,33.2,31.98,32.52,2011667,11.4006392100222,11.8023455495085,11.3686448997977,11.5606107611451,5658819.60664856,0.0,1.0
2006-05-02,31.82,32.39,31.52,32.12,2111600,11.3117661260651,11.5143967574874,11.2051184253165,11.4184138268137,5939931.15232246,0.0,1.0
2006-05-03,32.53,32.87,31.8,31.98,3247400,11.5641656845034,11.6850330786851,11.3046562793485,11.3686448997977,9134936.74183175,0.0,1.0
2006-05-04,33.61,33.96,32.1,33.15,3929067,11.9480974071982,12.0725197247382,11.4113039800971,11.7845709327171,11052466.1265686,0.0,1.0
2006-05-05,33.35,33.9,33.07,33.9,2162000,11.8556693998828,12.0511901845885,11.7561315458508,12.0511901845885,6081706.36073175,0.0,1.0
2006-05-08,33.95,34.25,33.34,33.58,1693667,12.0689648013799,12.1756125021285,11.8521144765245,11.9374326371234,4764285.55358996,0.0,1.0
2006-05-09,33.98,34.3,33.62,33.75,1041200,12.0796295714548,12.1933871189199,11.9516523305565,11.9978663342142,2928895.77372521,0.0,1.0
2006-05-10,33.79,34.43,33.67,33.99,1694600,12.0120860276474,12.2396011225777,11.9694269473479,12.0831844948131,4766910.08274561,0.0,1.0
2006-05-11,33.73,34.72,33.37,33.68,2707067,11.9907564874977,12.3426938999679,11.8627792465994,11.9729818707062,7614979.92267667,0.0,1.0
2006-05-12,32.66,33.649,32.29,33.54,2516600,11.6103796881611,11.9619616082955,11.4788475239045,11.9232129436902,7079196.21989709,0.0,1.0
2006-05-15,33.17,33.51,32.38,32.61,3494200,11.7916807794337,11.9125481736154,11.5108418341291,11.5926050713697,9829185.18301055,0.0,1.0
2006-05-16,32.95,34.82,32.81,34.375,3461467,11.7134724655514,12.3782431335508,11.6637035385354,12.2200490441071,9737107.24854903,0.0,1.0
2006-05-17,32.2,33.15,32.06,32.7,3509800,11.4468532136799,11.7845709327171,11.3970842866639,11.6245993815942,9873067.9856135,0.0,1.0
2006-05-18,32.38,33.14,32.24,32.38,2287200,11.5108418341291,11.7810160093588,11.4610729071131,11.5108418341291,6433893.98162148,0.0,1.0
2006-05-19,32.79,33.02,32.37,32.62,2483600,11.6565936918188,11.7383569290594,11.5072869107708,11.5961599947279,6986367.21439102,0.0,1.0
2006-05-22,32.31,32.82,31.08,32.505,2797467,11.4859573706211,11.6672584618937,11.0487017975519,11.5552783761077,7869275.13776001,0.0,1.0
2006-05-23,31.51,33.05,31.51,32.37,2611200,11.2015635019582,11.7490216991342,11.2015635019582,11.5072869107708,7345306.03568122,0.0,1.0
2006-05-24,30.87,31.8,30.11,31.78,3676800,10.9740484070279,11.3046562793485,10.7038742317982,11.2975464326319,10342839.0134776,0.0,1.0
2006-05-25,31.36,31.37,30.54,31.0,2324400,11.1482396515839,11.1517945749422,10.8567359362045,11.0202624106857,6538537.58782837,0.0,1.0
2006-05-26,32.25,32.33,31.47,31.48,1850667,11.4646278304714,11.4930672173377,11.1873438085251,11.1908987318834,5205926.57978553,0.0,1.0
2006-05-30,31.24,32.28,30.93,32.28,2641200,11.1055805712845,11.4752926005462,10.9953779471777,11.4752926005462,7429696.04068674,0.0,1.0
2006-05-31,32.65,32.71,31.27,31.27,6543267,11.6068247648028,11.6281543049525,11.1162453413594,11.1162453413594,18406211.1627503,0.0,1.0
2006-06-01,32.64,32.91,31.75,32.28,3647467,11.6032698414445,11.6992527721182,11.2868816625571,11.4752926005462,10260325.2795833,0.0,1.0
2006-06-02,32.41,33.0,31.97,32.99,1819867,11.5215066042039,11.7312470823428,11.3650899764394,11.7276921589845,5119286.17464655,0.0,1.0
2006-06-05,32.47,33.51,32.28,32.73,3331067,11.5428361443537,11.9125481736154,11.4752926005462,11.6352641516691,9370292.02679165,0.0,1.0
2006-06-06,32.8,32.92,31.99,32.5,2622667,11.6601486151771,11.7028076954765,11.3721998231559,11.5535009144285,7377562.70859447,0.0,1.0
2006-06-07,32.82,33.3,32.36,32.83,2423867,11.6672584618937,11.8378947830914,11.5037319874125,11.6708133852519,6818338.27542448,0.0,1.0
2006-06-08,32.15,33.08,31.32,32.85,3018867,11.4290785968885,11.7596864692091,11.1340199581508,11.6779232319685,8492073.37470083,0.0,1.0
2006-06-09,32.4,32.89,32.2,32.23,1496667,11.5179516808457,11.6921429254017,11.4468532136799,11.4575179837548,4210124.52072029,0.0,1.0
2006-06-12,31.24,32.85,31.21,32.6,2240067,11.1055805712845,11.6779232319685,11.0949158012097,11.5890501480114,6301308.84475731,0.0,1.0
2006-06-13,31.02,31.92,30.84,31.2,2318267,11.0273722574022,11.3473153596479,10.9633836369531,11.0913608778514,6521285.45780507,0.0,1.0
2006-06-14,32.06,32.19,31.0,31.0,2299200,11.3970842866639,11.4432982903217,11.0202624106857,11.0202624106857,6467649.98362373,0.0,1.0
2006-06-15,33.15,33.27,32.11,32.2,1823667,11.7845709327171,11.8272300130165,11.4148589034554,11.4468532136799,5129975.57528056,0.0,1.0
2006-06-16,33.02,33.63,32.79,33.26,1862667,11.7383569290594,11.9552072539148,11.6565936918188,11.8236750896582,5239682.58178774,0.0,1.0
2006-06-19,32.13,33.68,32.08,33.6,1493200,11.4219687501719,11.9729818707062,11.4041941333805,11.9445424838399,4200371.84914185,0.0,1.0
2006-06-20,32.12,32.52,32.01,32.07,1524667,11.4184138268137,11.5606107611451,11.3793096698725,11.4006392100222,4288888.52539212,0.0,1.0
2006-06-21,33.45,33.54,32.12,32.3,1705267,11.8912186334657,11.9232129436902,11.4184138268137,11.4824024472628,4796916.3555254,0.0,1.0
2006-06-22,33.13,33.52,32.73,33.45,992067,11.8174539737812,11.9565667733519,11.6747741793498,11.9315978093264,2781240.34017148,0.1125,1.0
2006-06-23,33.01,33.82,33.0,33.31,1561800,11.7746500354518,12.0635766191754,11.771083040591,11.8816598812754,4378475.61029629,0.0,1.0
2006-06-26,33.35,33.99,33.07,33.08,1822400,11.8959278607185,12.1242155318088,11.7960520046165,11.7996189994773,5109062.5894506,0.0,1.0
2006-06-27,33.06,33.9,32.98,33.4,2423200,11.7924850097557,12.0921125780617,11.7639490508694,11.9137628350224,6793393.58360224,0.0,1.0
2006-06-28,33.01,33.55,32.43,33.11,1907000,11.7746500354518,11.9672677579342,11.5677643335263,11.8103199840597,5346237.02704253,0.0,1.0
2006-06-29,34.18,34.32,32.96,33.29,1674800,12.1919884341637,12.2419263622147,11.7568150611479,11.8745258915538,4695268.88982213,0.0,1.0
2006-06-30,34.04,35.0,33.71,34.19,2634400,12.1420505061127,12.4844820127481,12.0243396757068,12.1955554290245,7385488.63347708,0.0,1.0
2006-07-03,34.41,34.65,34.01,34.19,641800,12.2740293159617,12.3596371926206,12.1313495215303,12.1955554290245,1799273.68849287,0.0,1.0
2006-07-05,33.77,34.58,33.17,34.55,2062200,12.0457416448715,12.3346682285951,11.8317219532244,12.3239672440127,5781337.17732935,0.0,1.0
2006-07-06,34.77,34.9,33.81,34.63,3084467,12.40244113095,12.4488120641402,12.0600096243146,12.352503202899,8647242.62406437,0.0,1.0
2006-07-07,35.65,35.97,34.58,34.62,2807200,12.7163366786991,12.8304805142442,12.3346682285951,12.3489362080382,7869930.03792016,0.0,1.0
2006-07-10,35.33,36.15,35.0,35.65,1928000,12.602192843154,12.8946864217383,12.4844820127481,12.7163366786991,5405110.11438802,0.0,1.0
2006-07-11,35.42,35.67,34.84,35.22,1408200,12.634295796901,12.7234706684207,12.4274100949755,12.5629558996853,3947861.02856911,0.0,1.0
2006-07-12,34.76,35.42,34.36,35.32,1240600,12.3988741360892,12.634295796901,12.2561943416578,12.5986258482932,3477997.72194492,0.0,1.0
2006-07-13,34.58,35.32,33.69,34.41,2214400,12.3346682285951,12.5986258482932,12.0172056859852,12.2740293159617,6208026.88656683,0.0,1.0
2006-07-14,34.16,34.6146,33.41,34.5,1654667,12.1848544444421,12.3470100308134,11.9173298298832,12.3061322697088,4638826.41993989,0.0,1.0
2006-07-17,34.77,34.93,33.96,34.03,1605467,12.40244113095,12.4595130487226,12.1135145472264,12.1384835112519,4500895.1867304,0.0,1.0
2006-07-18,32.7,34.77,31.86,34.64,4433467,11.6640731947675,12.40244113095,11.3644456264615,12.3560701977598,12429137.6159261,0.0,1.0
2006-07-19,33.71,33.78,32.48,32.69,2484800,12.0243396757068,12.0493086397323,11.5855993078302,11.6605061999067,6966087.97314904,0.0,1.0
2006-07-20,32.93,34.2,32.9,34.1,3269467,11.7461140765655,12.1991224238852,11.7354130919832,12.1634524752774,9165886.48877487,0.0,1.0
2006-07-21,32.51,32.91,32.02,32.73,1961667,11.5963002924125,11.738980086844,11.4215175442341,11.6747741793498,5499494.88732431,0.0,1.0
2006-07-24,33.34,33.97,32.76,32.77,2061667,11.8923608658577,12.1170815420872,11.6854751639322,11.689042158793,5779842.92230293,0.0,1.0
2006-07-25,34.06,34.44,33.2,33.29,1753467,12.1491844958342,12.2847303005441,11.8424229378067,11.8745258915538,4915810.2784988,0.0,1.0
2006-07-26,33.05,34.3799,32.95,34.1,1723400,11.7889180148949,12.2632926614308,11.7532480662871,12.1634524752774,4831518.03482177,0.0,1.0
2006-07-27,32.32,33.7,32.07,33.3,2231667,11.5285273900576,12.020772680846,11.439352518538,11.8780928864146,6256434.58176662,0.0,1.0
2006-07-28,32.31,33.14,32.12,32.36,1998267,11.5249603951968,11.821020968642,11.4571874928419,11.5427953695008,5602102.26812649,0.0,1.0
2006-07-31,32.86,33.4,32.355,32.39,1895067,11.72114511254,11.9137628350224,11.5410118720704,11.5534963540831,5312783.09602854,0.0,1.0
2006-08-01,31.71,32.7,31.2,32.64,3066200,11.3109407035497,11.6640731947675,11.1290239656497,11.6426712256028,8596031.44851486,0.0,1.0
2006-08-02,31.4,32.24,30.92,31.825,4477467,11.2003638628654,11.4999914311713,11.0291481095477,11.3519611444488,12552490.7513167,0.0,1.0
2006-08-03,33.93,34.2,32.08,32.3,4257400,12.102813562644,12.1991224238852,11.4429195133988,11.5213934003361,11935537.2411803,0.0,1.0
2006-08-04,34.04,34.44,33.74,34.07,2826867,12.1420505061127,12.2847303005441,12.0350406602891,12.152751490695,7925066.08595941,0.0,1.0
2006-08-07,33.92,34.25,33.57,33.98,1735800,12.0992465677833,12.2169573981892,11.9744017476558,12.120648536948,4866281.19115909,0.0,1.0
2006-08-08,33.86,34.3,33.54,34.07,2679867,12.0778445986185,12.2347923724931,11.9637007630734,12.152751490695,7512954.47454086,0.0,1.0
2006-08-09,33.71,34.65,33.57,34.1,1867467,12.0243396757068,12.3596371926206,11.9744017476558,12.1634524752774,5235407.03837441,0.0,1.0
2006-08-10,34.9,35.25,33.68,33.82,2231867,12.4488120641402,12.5736568842677,12.0136386911244,12.0635766191754,6256995.27783656,0.0,1.0
2006-08-11,34.81,35.26,34.36,34.83,2644000,12.4167091103931,12.5772238791285,12.2561943416578,12.4238431001147,7412402.04483507,0.0,1.0
2006-08-14,34.51,35.7,34.38,34.65,2960067,12.3096992645696,12.734171653003,12.2633283313794,12.3596371926206,8298489.66855094,0.0,1.0
2006-08-15,36.2,36.72,34.85,35.1,5346800,12.9125213960423,13.0980051288031,12.4309770898363,12.5201519613559,14989648.7342375,0.0,1.0
2006-08-16,36.51,36.6,35.67,36.0,2778867,13.0230982367266,13.0552011904737,12.7234706684207,12.8411814988266,7790499.02916968,0.0,1.0
2006-08-17,36.85,37.76,36.14,36.21,4876267,13.1443760619933,13.4689725943248,12.8911194268776,12.9160883909031,13670518.7148115,0.0,1.0
2006-08-18,37.91,38.08,37.07,37.1,4296000,13.5224775172365,13.5831164298699,13.2228499489306,13.2335509335129,12043751.5826821,0.0,1.0
2006-08-21,37.2,37.9,37.05,37.78,2165867,13.2692208821208,13.5189105223757,13.215715959209,13.4761065840463,6071965.57475065,0.0,1.0
2006-08-22,37.02,37.28,36.66,37.05,2180067,13.2050149746267,13.2977568410071,13.0766031596384,13.215715959209,6111774.99571761,0.0,1.0
2006-08-23,37.15,37.38,36.53,37.21,1869867,13.2513859078169,13.3334267896149,13.0302322264482,13.2727878769816,5242135.39121389,0.0,1.0
2006-08-24,35.78,37.15,35.5,37.15,2366600,12.7627076118893,13.2513859078169,12.6628317557873,13.2513859078169,6634716.59580432,0.0,1.0
2006-08-25,35.55,36.0,35.39,35.83,1595267,12.6806667300912,12.8411814988266,12.6235948123187,12.7805425861932,4472299.68716259,0.0,1.0
2006-08-28,35.8,36.61,35.5,35.6,2329467,12.7698416016109,13.0587681853345,12.6628317557873,12.6985017043952,6530614.95997568,0.0,1.0
2006-08-29,36.72,36.72,35.52,35.89,2833600,13.0980051288031,13.0980051288031,12.6699657455089,12.8019445553579,7943941.91915453,0.0,1.0
2006-08-30,37.18,37.21,36.32,36.89,2656400,13.2620868923992,13.2727878769816,12.9553253343717,13.1586440414364,7447165.2011724,0.0,1.0
2006-08-31,38.61,39.08,37.74,38.37,6699800,13.7721671574915,13.9398159159484,13.4618386046032,13.6865592808326,18782757.6474984,0.0,1.0
2006-09-01,40.17,40.31,38.98,39.06,4492400,14.328618355774,14.378556283825,13.9041459673405,13.9326819262268,12594355.1233801,0.0,1.0
2006-09-05,39.54,40.47,39.45,40.325,2738800,14.1038976795445,14.4356282015975,14.0717947257974,14.3839067761161,7678171.9819948,0.0,1.0
2006-09-06,39.13,39.48,38.4,38.46,2924067,13.9576508902523,14.0824957103798,13.697260265415,13.7186622345797,8197564.37595867,0.0,1.0
2006-09-07,40.09,40.62,38.61,39.19,2553667,14.3000823968877,14.4891331245093,13.7721671574915,13.979052859417,7159155.2543978,0.0,1.0
2006-09-08,40.8,40.89,39.8,39.85,1961467,14.5533390320034,14.5854419857505,14.1966395459249,14.2144745202289,5498934.19125435,0.0,1.0
2006-09-11,41.44,41.6,40.17,40.8,1569667,14.7816267030937,14.8386986208663,14.328618355774,14.5533390320034,4400530.59020805,0.0,1.0
2006-09-12,42.14,42.94,41.23,41.37,6197267,15.0313163433487,15.3166759322115,14.7067198110172,14.7566577390682,17373916.2568792,0.0,1.0
2006-09-13,42.7,42.8,41.91,41.98,2305867,15.2310680555526,15.2667380041605,14.9492754615506,14.9742444255761,6464452.82372076,0.0,1.0
2006-09-14,42.4,42.7,42.01,42.6,2373800,15.1240582097291,15.2310680555526,14.9849454101584,15.1953981069448,6654901.65432277,0.0,1.0
2006-09-15,42.15,42.94,41.81,42.88,3594467,15.0348833382094,15.3166759322115,14.9136055129427,15.2952739630468,10077017.6024554,0.0,1.0
2006-09-18,42.55,43.14,41.81,41.96,2965600,15.1775631326408,15.3880158294272,14.9136055129427,14.9671104358545,8314001.32532635,0.0,1.0
2006-09-19,43.57,43.74,42.56,42.64,2295067,15.5413966084409,15.6020355210743,15.1811301275016,15.2096660863879,6434175.23594307,0.0,1.0
2006-09-20,44.39,44.72,43.72,43.95,4419067,15.8740188792091,15.9920280305977,15.6344245415414,15.7166733440244,12357449.3405021,0.1125,1.0
2006-09-21,43.55,44.55,43.21,44.35,3802000,15.5736319484019,15.9312354374582,15.4520467621227,15.8597147396469,10631887.317524,0.0,1.0
2006-09-22,43.82,44.07,43.2,43.62,2516667,15.6701848904471,15.7595857627111,15.4484707272322,15.5986641926358,7037590.73112337,0.0,1.0
2006-09-25,44.12,44.4799,42.91,44.125,2789400,15.7774659371639,15.9061674328753,15.3447657154058,15.7792539546092,7800259.46436125,0.0,1.0
2006-09-26,45.17,45.32,43.78,44.03,3618467,16.1529496006731,16.2065901240315,15.6558807508848,15.7452816231489,10118656.8664332,0.0,1.0
2006-09-27,44.64,45.79,44.57,45.05,3278200,15.9634197514732,16.374663763888,15.9383875072393,16.1100371819863,9167136.50823439,0.0,1.0
2006-09-28,45.14,45.34,44.37,44.85,3300600,16.1422214960014,16.2137421938126,15.866866809428,16.038516484175,9229775.71810089,0.0,1.0
2006-09-29,43.83,45.24,43.7,45.07,2912400,15.6737609253376,16.177981844907,15.6272724717603,16.1171892517674,8144215.83996762,0.0,1.0
2006-10-02,44.62,45.09,43.29,43.73,3047600,15.9562676816921,16.1243413215486,15.4806550412472,15.638000576432,8522288.21380486,0.0,1.0
2006-10-03,44.851,45.14,44.18,44.775,3252400,16.0388740876641,16.1422214960014,15.7989221465073,16.0116962224958,9094989.56115597,0.0,1.0
2006-10-04,46.34,46.8,44.21,44.63,6109200,16.5713456828689,16.7358432878348,15.809650251179,15.9598437165827,17083725.9337763,0.0,1.0
2006-10-05,45.42,45.87,44.67,45.49,6011400,16.2423504729371,16.4032720430125,15.9741478561449,16.2673827171711,16810238.6692698,0.0,1.0
2006-10-06,43.78,44.48,42.52,44.075,5435067,15.6558807508848,15.9062031932242,15.2053003546739,15.7613737801564,15198584.9308767,0.0,1.0
2006-10-09,44.32,44.55,43.37,43.63,1727867,15.8489866349752,15.9312354374582,15.5092633203717,15.6022402275264,4831795.69796639,0.0,1.0
2006-10-10,44.73,44.95,44.0,44.33,3175800,15.9956040654883,16.0742768330807,15.7345535184772,15.8525626698658,8880785.83455882,0.0,1.0
2006-10-11,44.38,44.73,43.59,44.67,2105800,15.8704428443186,15.9956040654883,15.5879360879641,15.9741478561449,5888645.00611309,0.0,1.0
2006-10-12,45.74,45.89,44.5,44.5,2466867,16.3567835894352,16.4104241127936,15.9133552630053,15.9133552630053,6898330.34490225,0.0,1.0
2006-10-13,46.42,46.67,45.49,45.59,2486200,16.5999539619934,16.6893548342575,16.2673827171711,16.3031430660767,6952393.01652504,0.0,1.0
2006-10-16,46.39,46.41,45.45,45.8,2705667,16.5892258573217,16.5963779271029,16.2530785776088,16.3782397987785,7566109.06437224,0.0,1.0
2006-10-17,45.82,46.26,45.23,46.26,2667267,16.3853918685597,16.5427374037444,16.1744058100164,16.5427374037444,7458727.56174386,0.0,1.0
2006-10-18,45.37,45.94,44.8,45.36,3046600,16.2244702984843,16.4283042872464,16.0206363097222,16.2208942635938,8519491.82050726,0.0,1.0
2006-10-19,45.1,45.7,44.4,45.04,1776467,16.1279173564391,16.3424794498729,15.8775949140997,16.1064611470957,4967700.41223038,0.0,1.0
2006-10-20,45.0,45.37,44.69,45.34,1898000,16.0921570075335,16.2244702984843,15.981299925926,16.2137421938126,5307554.47886915,0.0,1.0
2006-10-23,46.49,46.59,44.66,44.85,2407800,16.6249862062274,16.660746555133,15.9705718212543,16.038516484175,6733155.78199216,0.0,1.0
2006-10-24,46.56,47.08,46.23,46.36,2097867,16.6500184504613,16.8359722647706,16.5320092990727,16.5784977526501,5866461.21808314,0.0,1.0
2006-10-25,46.05,46.8,45.5,46.67,2366267,16.4676406710426,16.7358432878348,16.2709587520616,16.6893548342575,6617013.17916242,0.0,1.0
2006-10-26,47.23,47.25,45.83,46.4,2037467,16.889612788129,16.8967648579102,16.3889679034502,16.5928018922123,5697559.06290733,0.0,1.0
2006-10-27,45.65,47.16,45.59,47.12,1847067,16.3245992754201,16.8645805438951,16.3031430660767,16.8502764043328,5165125.77904183,0.0,1.0
2006-10-30,46.24,46.31,44.67,45.42,3798267,16.5355853339633,16.5606175781972,15.9741478561449,16.2423504729371,10621448.381344,0.0,1.0
2006-10-31,45.8,46.48,45.51,46.48,1879267,16.3782397987785,16.6214101713368,16.2745347869522,16.6214101713368,5255169.64322498,0.0,1.0
2006-11-01,44.91,46.22,44.58,46.17,3988267,16.0599726935184,16.5284332641822,15.9419635421298,16.5105530897294,11152763.1078904,0.0,1.0
2006-11-02,45.67,46.18,44.15,44.275,3946600,16.3317513452012,16.5141291246199,15.7881940418356,15.8328944779677,11036245.7883588,0.0,1.0
2006-11-03,45.12,45.99,44.48,45.75,2070200,16.1350694262202,16.4461844616992,15.9062031932242,16.3603596243257,5789093.4047181,0.0,1.0
2006-11-06,46.36,46.71,45.2,45.2,2014467,16.5784977526501,16.7036589738198,16.1636777053447,16.1636777053447,5633242.01706221,0.0,1.0
2006-11-07,46.28,47.02,45.85,46.32,1826000,16.5498894735256,16.8145160554272,16.3961199732313,16.5641936130878,5106214.16144102,0.0,1.0
2006-11-08,46.34,46.62,45.59,46.1,2045067,16.5713456828689,16.6714746598047,16.3031430660767,16.4855208454954,5718811.65196919,0.0,1.0
2006-11-09,45.6,46.78,45.43,46.59,2080667,16.3067191009673,16.7286912180537,16.2459265078277,16.660746555133,5818363.25336418,0.0,1.0
2006-11-10,47.38,47.48,45.61,45.655,2071800,16.9432533114875,16.9790136603931,16.3102951358578,16.3263872928654,5793567.63399426,0.0,1.0
2006-11-13,47.06,48.38,46.9,47.61,3421067,16.8288201949895,17.3008568005438,16.7716036367405,17.0255021139704,9566648.82948442,0.0,1.0
2006-11-14,48.19,48.5,46.94,48.1499,4927867,17.2329121376231,17.3437692192305,16.7859077763027,17.2185722377119,13780254.2503274,0.0,1.0
2006-11-15,47.78,49.51,47.59,48.27,4700600,17.08629470711,17.7049487431774,17.0183500441893,17.2615204167476,13144726.3347589,0.0,1.0
2006-11-16,47.82,48.4,47.18,47.925,3231600,17.1005988466723,17.3080088703249,16.8717326136762,17.1381472130232,9036824.5805656,0.0,1.0
2006-11-17,47.33,47.79,46.91,47.79,2807600,16.9253731370347,17.0898707420006,16.775179671631,17.0898707420006,7851153.82237777,0.0,1.0
2006-11-20,48.29,48.65,47.35,47.44,2263667,17.2686724865287,17.397409742589,16.9325252068158,16.9647095208309,6330103.22682735,0.0,1.0
2006-11-21,47.4,48.33,47.08,48.1,2315600,16.9504053812686,17.282976626091,16.8359722647706,17.200727823608,6475328.31995227,0.0,1.0
2006-11-22,47.85,47.88,46.9,47.59,2073667,17.1113269513439,17.1220550560156,16.7716036367405,17.0183500441893,5798788.50028092,0.0,1.0
2006-11-24,47.54,47.98,47.12,47.85,711067,17.0004698697365,17.1578154049213,16.8502764043328,17.1113269513439,1988422.99295366,0.0,1.0
2006-11-27,48.15,49.21,47.7,47.75,4740400,17.2186079980608,17.5976676964605,17.0576864279855,17.0755666024383,13256022.7880039,0.0,1.0
2006-11-28,46.4,47.79,46.26,47.79,4765400,16.5928018922123,17.0898707420006,16.5427374037444,17.0898707420006,13325932.6204442,0.0,1.0
2006-11-29,46.95,47.55,46.38,46.89,5225400,16.7894838111933,17.0040459046271,16.5856498224312,16.7680276018499,14612273.5373461,0.0,1.0
2006-11-30,45.18,46.75,44.82,46.34,7492467,16.1565256355636,16.717963113382,16.0277883795034,16.5713456828689,20951884.5013853,0.0,1.0
2006-12-01,45.88,46.01,45.09,45.66,4423467,16.406848077903,16.4533365314803,16.1243413215486,16.3281753103106,12369753.4710116,0.0,1.0
2006-12-04,48.17,48.34,46.4,46.41,4185400,17.225760067842,17.2865526609815,16.5928018922123,16.5963779271029,11704024.5078287,0.0,1.0
2006-12-05,47.93,48.49,47.36,48.43,3001467,17.1399352304684,17.34019318434,16.9361012417064,17.3187369749966,8393282.20180611,0.0,1.0
2006-12-06,47.65,48.7,47.59,48.65,2962667,17.0398062535327,17.4152899170418,17.0183500441893,17.397409742589,8284782.14185871,0.0,1.0
2006-12-07,47.54,48.28,47.42,47.96,2288467,17.0004698697365,17.2650964516382,16.9575574510497,17.1506633351401,6399453.78060814,0.0,1.0
2006-12-08,47.57,47.7,46.8799,47.42,2174600,17.0111979744082,17.0576864279855,16.7644158066104,16.9575574510497,6081036.86498885,0.0,1.0
2006-12-11,47.94,48.03,47.31,47.625,8330867,17.143511265359,17.1756955793741,16.9182210672535,17.0308661663063,23296380.6421039,0.0,1.0
2006-12-12,46.55,47.83,46.27,47.7,3460267,16.6464424155708,17.1041748815628,16.546313438635,17.0576864279855,9676267.44675083,0.0,1.0
2006-12-13,47.09,47.38,46.612,46.93,2062267,16.8395482996612,16.9432533114875,16.6686138318922,16.7823317414121,5766909.61668811,0.0,1.0
2006-12-14,48.14,48.16,47.06,47.09,2012467,17.2150319631703,17.2221840329514,16.8288201949895,16.8395482996612,5627649.23046699,0.0,1.0
2006-12-15,48.44,49.02,48.25,48.5,2996467,17.3223130098872,17.5297230335398,17.2543683469665,17.3437692192305,8379300.23531801,0.0,1.0
2006-12-18,47.1,48.57,46.8,48.465,2920800,16.8431243345517,17.3688014634645,16.7358432878348,17.3312530971136,8167705.54366757,0.0,1.0
2006-12-19,31.47,31.51,30.82,31.5,2728933,16.9208946329741,16.9424019664764,16.5714004635609,16.9370251331009,5075353.48294438,0.075,1.49999925000037
2006-12-20,30.67,31.8399,30.47,31.47,4038800,16.4907479629271,17.1197836995371,16.3832112954153,16.9208946329741,7511484.39588505,0.0,1.0
2006-12-21,30.79,31.24,30.6,30.77,3248600,16.5552699634341,16.7972274653356,16.453110129298,16.544516296683,6041846.14451625,0.0,1.0
2006-12-22,30.61,30.91,30.4,30.65,1337900,16.4584869626736,16.6197919639412,16.3455734617862,16.4799942961759,2488267.5480971,0.0,1.0
2006-12-26,30.48,30.76,30.07,30.76,2101100,16.3885881287909,16.5391394633074,16.1681379603918,16.5391394633074,3907690.36946472,0.0,1.0
2006-12-27,31.25,31.3,30.48,30.5,4043600,16.8026042987112,16.8294884655891,16.3885881287909,16.3993417955421,7520411.58344081,0.0,1.0
2006-12-28,31.05,31.47,30.86,31.16,2035800,16.6950676311994,16.9208946329741,16.5929077970632,16.7542127983309,3786243.42209141,0.0,1.0
2006-12-29,31.21,31.61,30.99,31.15,2900300,16.7810969652088,16.9961703002323,16.6628066309459,16.7488359649553,5394067.0975006,0.0,1.0
2007-01-03,32.53,32.79,31.7,31.77,8479000,17.4908389707864,17.6306366385516,17.0445618006126,17.0821996342417,15769504.8511214,0.0,1.0
2007-01-04,32.98,33.15,32.0,32.52,10153400,17.7327964726878,17.8242026400728,17.2058668018802,17.4854621374108,18883605.443493,0.0,1.0
2007-01-05,32.32,33.61,31.96,32.56,6908400,17.377925469899,18.0715369753498,17.1843594683779,17.5069694709131,12848454.6896436,0.0,1.0
2007-01-08,32.59,32.81,32.12,32.44,4465700,17.5230999710399,17.6413903053028,17.2703888023873,17.4424474704061,8305446.13912644,0.0,1.0
2007-01-09,32.8,33.04,32.47,32.76,2941100,17.6360134719272,17.7650574729413,17.4585779705328,17.6145061384249,5469948.19172466,0.0,1.0
2007-01-10,32.7,32.94,32.36,32.73,3612400,17.5822451381714,17.7112891391855,17.3994328034014,17.5983756382981,6718452.56801404,0.0,1.0
2007-01-11,33.0,33.15,32.53,32.9,4396100,17.743550139439,17.8242026400728,17.4908389707864,17.6897818056831,8176001.91956776,0.0,1.0
2007-01-12,33.76,33.85,32.78,32.99,3388200,18.1521894759836,18.2005809763639,17.6252598051761,17.7381733060634,6301478.51592993,0.0,1.0
2007-01-16,34.34,34.7,33.9,34.08,4393000,18.4640458117677,18.6576118132889,18.2274651432419,18.3242481440024,8170236.44427134,0.0,1.0
2007-01-17,33.72,34.46,33.67,34.43,3568700,18.1306821424813,18.5285678122748,18.1037979756034,18.512437312148,6637177.96464172,0.0,1.0
2007-01-18,34.14,34.8,33.84,33.92,3922600,18.356509144256,18.7113801470447,18.1952041429883,18.238218809993,7295372.06380575,0.0,1.0
2007-01-19,34.02,34.33,33.63,34.26,4022100,18.2919871437489,18.4586689783921,18.082290642101,18.421031144763,7480425.22251394,0.0,1.0
2007-01-22,33.37,34.25,33.07,34.25,3660500,17.9424929743357,18.4156543113874,17.7811879730681,18.4156543113874,6807910.42664585,0.0,1.0
2007-01-23,32.85,33.32,32.82,33.09,3033700,17.6628976388052,17.9156088074578,17.6467671386784,17.7919416398193,5642168.51832139,0.0,1.0
2007-01-24,33.28,33.43,32.66,32.95,2644500,17.8941014739554,17.9747539745893,17.560737804669,17.7166659725611,4918322.39400764,0.0,1.0
2007-01-25,32.39,33.27,32.17,32.96,3075500,17.4155633035281,17.8887246405799,17.2972729692652,17.7220428059366,5719909.44328626,0.0,1.0
2007-01-26,31.94,32.59,31.71,32.44,3639400,17.1736058016267,17.5230999710399,17.0499386339882,17.4424474704061,6768667.99801527,0.0,1.0
2007-01-29,31.82,32.34,31.46,31.8,3285100,17.1090838011197,17.3886791366502,16.9155177995985,17.0983301343685,6109729.9665549,0.0,1.0
2007-01-30,31.43,32.24,31.28,31.93,5728600,16.8993872994717,17.3349108028943,16.8187347988379,17.1682289682511,10654226.3816647,0.0,1.0
2007-01-31,32.38,32.67,31.15,31.43,4695200,17.4101864701526,17.5661146380446,16.7488359649553,16.8993872994717,8732277.29413673,0.0,1.0
2007-02-01,32.86,33.09,32.25,32.5,3780100,17.6682744721808,17.7919416398193,17.3402876362699,17.4747084706596,7030346.18324379,0.0,1.0
2007-02-02,32.28,32.98,32.12,32.95,2207700,17.3564181363967,17.7327964726878,17.2703888023873,17.7166659725611,4105948.32643246,0.0,1.0
2007-02-05,32.34,32.81,32.23,32.36,2757400,17.3886791366502,17.6413903053028,17.3295339695187,17.3994328034014,5128297.28464233,0.0,1.0
2007-02-06,32.47,32.75,32.13,32.43,2884300,17.4585779705328,17.6091293050493,17.2757656357629,17.4370706370305,5364309.80564804,0.0,1.0
2007-02-07,32.67,33.14,32.33,32.68,3247600,17.5661146380446,17.8188258066972,17.3833023032746,17.5714914714202,6039986.31377545,0.0,1.0
2007-02-08,32.55,32.75,32.19,32.45,4305600,17.5015926375375,17.6091293050493,17.3080266360164,17.4478243037817,8007687.23752668,0.0,1.0
2007-02-09,31.65,32.79,31.31,32.79,3527600,17.0176776337347,17.6306366385516,16.8348652989647,17.6306366385516,6560738.92119542,0.0,1.0
2007-02-12,31.31,32.0,31.07,31.85,3597900,16.8348652989647,17.2058668018802,16.7058212979506,17.1252143012464,6691485.02227266,0.0,1.0
2007-02-13,30.94,31.97,30.69,31.42,4717300,16.6359224640679,17.1897363017535,16.5015016296783,16.8940104660962,8773379.55350814,0.0,1.0
2007-02-14,31.74,31.75,30.88,30.88,4766900,17.066069134115,17.0714459674905,16.6036614638144,16.6036614638144,8865627.15825105,0.0,1.0
2007-02-15,32.11,32.2861,31.72,32.25,3136100,17.2650119690117,17.3596980047558,17.0553154673638,17.3402876362699,5832615.18617785,0.0,1.0
2007-02-16,31.63,32.1,31.22,31.94,2959400,17.0069239669835,17.2596351356361,16.7864737985844,17.1736058016267,5503983.09428103,0.0,1.0
2007-02-20,32.23,32.5,31.35,31.35,3408200,17.3295339695187,17.4747084706596,16.856372632467,16.856372632467,6338675.13074564,0.0,1.0
2007-02-21,32.08,32.36,31.76,32.19,1948400,17.2488814688849,17.3994328034014,17.0768228008661,17.3080266360164,3623694.21534675,0.0,1.0
2007-02-22,31.59,32.08,31.2,32.03,3974600,16.9854166334811,17.2488814688849,16.7757201318332,17.221997302007,7392083.26232663,0.0,1.0
2007-02-23,31.8,31.98,31.38,31.59,2205200,17.0983301343685,17.1951131351291,16.8725031325938,16.9854166334811,4101298.74958049,0.0,1.0
2007-02-26,31.29,32.25,31.22,32.0,3030300,16.8241116322135,17.3402876362699,16.7864737985844,17.2058668018802,5635845.09380274,0.0,1.0
2007-02-27,30.52,31.43,30.22,30.83,5223900,16.4100954622933,16.8993872994717,16.2487904610256,16.5767772969365,9715569.8067901,0.0,1.0
2007-02-28,31.05,31.12,30.24,30.52,3664600,16.6950676311994,16.7327054648285,16.2595441277768,16.4100954622933,6815535.73268307,0.0,1.0
2007-03-01,30.82,31.49,30.11,30.48,5130200,16.5714004635609,16.9316482997253,16.1896452938942,16.3885881287909,9541303.6663785,0.0,1.0
2007-03-02,29.8,30.91,29.75,30.85,4690800,16.022963459251,16.6197919639412,15.996079292373,16.5875309636877,8724094.03887727,0.0,1.0
2007-03-05,28.87,29.42,28.5,29.27,5416500,15.5229179553213,15.8186437909786,15.3239751204246,15.7379912903448,10073773.2074654,0.0,1.0
2007-03-06,29.83,30.1092,29.25,29.7,5000800,16.0390939593777,16.1892151472241,15.7272376235936,15.9691951254951,9300641.56852086,0.0,1.0
2007-03-07,28.97,29.42,28.18,28.65,17870700,15.5766862890772,15.8186437909786,15.1519164524058,15.4046276210584,33236477.219358,0.0,1.0
2007-03-08,30.25,33.0,29.5,30.5,5433000,16.2649209611524,17.743550139439,15.8616584579833,16.3993417955421,10104460.4146884,0.0,1.0
2007-03-09,30.26,31.3,29.91,30.7,2651600,16.270297794528,16.8294884655891,16.0821086263824,16.5068784630538,4931527.19226721,0.0,1.0
2007-03-12,30.72,30.85,29.97,30.0,3451900,16.517632129805,16.5875309636877,16.114369626636,16.1305001267627,6419949.73411797,0.0,1.0
2007-03-13,29.58,30.48,29.55,30.34,1976800,15.904673124988,16.3885881287909,15.8885426248613,16.3133124615327,3676513.40838507,0.0,1.0
2007-03-14,30.5,30.75,29.47,30.5,4279000,16.3993417955421,16.5337626299318,15.8455279578566,16.3993417955421,7958215.73982176,0.0,1.0
2007-03-15,29.98,30.7,29.79,30.5,3288200,16.1197464600115,16.5068784630538,16.0175866258754,16.3993417955421,6115495.44185137,0.0,1.0
2007-03-16,29.89,30.18,29.81,29.99,2315500,16.0713549596313,16.2272831275233,16.0283402926266,16.1251232933871,4306438.08028914,0.0,1.0
2007-03-19,30.0,30.2,29.92,30.11,2507600,16.1305001267627,16.2380367942745,16.087485459758,16.1896452938942,4663711.56559408,0.0,1.0
2007-03-20,30.27,30.3,29.94,29.95,1819200,16.2756746279036,16.2918051280303,16.0982391265092,16.1036159598848,3383404.08363724,0.0,1.0
2007-03-21,30.44,30.49,30.08,30.26,2174100,16.3670807952886,16.3939649621665,16.1735147937674,16.270297794528,4043458.01354206,0.0,1.0
2007-03-22,30.52,30.56,30.27,30.49,2111400,16.4100954622933,16.4316027957956,16.2756746279036,16.3939649621665,3926846.6260948,0.0,1.0
2007-03-23,30.9,31.08,30.45,30.545,1370700,16.6144151305656,16.7111981313262,16.3724576286642,16.4235375457322,2549269.99639488,0.0,1.0
2007-03-26,30.63,30.93,29.97,30.9,2712300,16.4692406294247,16.6305456306924,16.114369626636,16.6144151305656,5044418.91823291,0.0,1.0
2007-03-27,30.43,30.72,30.37,30.55,1304300,16.361703961913,16.517632129805,16.3294429616595,16.42622596242,2425777.23520671,0.0,1.0
2007-03-28,30.34,30.38,29.78,30.18,1633900,16.3536387118496,16.3751992111401,16.0517917217825,16.2673967146876,3031284.160881,0.075,1.0
2007-03-29,29.94,31.2,29.54,31.2,2321000,16.1380337189445,16.8171894465955,15.9224287260395,16.8171894465955,4306022.72930094,0.0,1.0
2007-03-30,29.99,30.5,29.73,29.92,1537500,16.1649843430577,16.4398807090116,16.0248410976694,16.1272534692993,2852438.58091347,0.0,1.0
2007-04-02,29.94,30.28,29.72,29.99,1844700,16.1380337189445,16.3212979629138,16.0194509728467,16.1649843430577,3422369.72371454,0.0,1.0
2007-04-03,30.24,30.45,29.99,30.08,2022800,16.2997374636233,16.4129300848985,16.1649843430577,16.2134954664613,3752788.78794914,0.0,1.0
2007-04-04,30.13,30.54,29.96,30.1101,2261700,16.2404460905744,16.4614412083021,16.1488139685898,16.2297197421774,4196006.72419644,0.0,1.0
2007-04-05,29.9,30.45,28.79,30.1,2802400,16.116473219654,16.4129300848985,15.5181693643425,16.2242757161066,5199137.48237525,0.0,1.0
2007-04-09,29.63,29.9,29.44,29.86,2020700,15.9709398494431,16.116473219654,15.8685274778132,16.0949127203635,3748892.77427764,0.0,1.0
2007-04-10,30.45,31.0,29.3,29.3,2900200,16.4129300848985,16.709386950143,15.7930657302964,15.7930657302964,5380580.40479042,0.0,1.0
2007-04-11,30.07,30.75,30.01,30.5,2625800,16.2081053416387,16.5746338295773,16.1757645927029,16.4398807090116,4871501.28504885,0.0,1.0
2007-04-12,31.18,31.33,29.54,30.85,4660500,16.8064091969502,16.8872610692897,15.9224287260395,16.6285350778036,8646367.48380313,0.0,1.0
2007-04-13,30.51,30.83,30.36,30.38,2066000,16.4452708338343,16.6177548281583,16.3644189614949,16.3751992111401,3832935.35490552,0.0,1.0
2007-04-16,30.67,31.16,30.45,31.16,1779700,16.5315128309963,16.795628947305,16.4129300848985,16.795628947305,3301778.82435884,0.0,1.0
2007-04-17,30.37,30.82,30.28,30.59,1716500,16.3698090863175,16.6123647033357,16.3212979629138,16.4883918324153,3184527.365293,0.0,1.0
2007-04-18,30.27,30.71,30.043,30.38,2255400,16.3159078380912,16.5530733302868,16.1935520046176,16.3751992111401,4184318.68318196,0.0,1.0
2007-04-19,30.25,30.7,30.02,30.15,2060400,16.305127588446,16.5476832054642,16.1811547175255,16.2512263402197,3822545.98511487,0.0,1.0
2007-04-20,30.89,31.0,30.44,30.9,1379900,16.6500955770941,16.709386950143,16.4075399600759,16.6554857019167,2560052.03109106,0.0,1.0
2007-04-23,30.5,31.23,30.1,31.1,1673200,16.4398807090116,16.8333598210634,16.2242757161066,16.7632881983692,3104195.27387606,0.0,1.0
2007-04-24,30.14,30.5,29.67,30.3,2008300,16.2458362153971,16.4398807090116,15.9925003487336,16.3320782125591,3725887.74116977,0.0,1.0
2007-04-25,29.93,30.42,29.77,30.3,2786000,16.1326435941219,16.3967597104306,16.0464015969599,16.3320782125591,5168711.4708455,0.0,1.0
2007-04-26,30.46,30.503,29.73,29.88,2573000,16.4183202097211,16.4414977464584,16.0248410976694,16.1056929700088,4773544.36987993,0.0,1.0
2007-04-27,29.93,30.34,29.82,30.34,1804800,16.1326435941219,16.3536387118496,16.073352221073,16.3536387118496,3348345.46395619,0.0,1.0
2007-04-30,29.47,30.29,29.4,30.12,2072200,15.8846978522811,16.3266880877365,15.8469669785227,16.2350559657518,3844437.87145945,0.0,1.0
2007-05-01,29.45,29.64,28.96,29.435,3468300,15.8739176026358,15.9763299742657,15.6098014863271,15.8658324154019,6434544.86515917,0.0,1.0
2007-05-02,29.56,29.93,29.3,29.53,2238800,15.9332089756847,16.1326435941219,15.7930657302964,15.9170386012168,4153521.62273112,0.0,1.0
2007-05-03,28.31,29.45,28.19,29.41,4977600,15.2594433728564,15.8739176026358,15.1947618749848,15.8523571033453,9234665.54819831,0.0,1.0
2007-05-04,28.78,28.82,28.22,28.46,2728000,15.5127792395198,15.5343397388103,15.2109322494527,15.3402952451958,5061107.28372812,0.0,1.0
2007-05-07,28.48,28.8,28.4,28.45,2260900,15.351075494841,15.5235594891651,15.30795449626,15.3349051203731,4194522.52851206,0.0,1.0
2007-05-08,28.0,28.45,27.7,28.45,2988000,15.0923495033549,15.3349051203731,14.9306457586761,15.3349051203731,5543470.88115089,0.0,1.0
2007-05-09,28.98,29.39,27.93,27.96,3513400,15.6205817359724,15.8415768537001,15.0546186295966,15.0707890040644,6518216.39686594,0.0,1.0
2007-05-10,28.46,29.3,28.41,28.5,2934200,15.3402952451958,15.7930657302964,15.3133446210826,15.3618557444863,5443658.72137646,0.0,1.0
2007-05-11,29.14,29.49,28.79,29.1,2091900,15.7068237331344,15.8954781019263,15.5181693643425,15.6852632338439,3880986.19018725,0.0,1.0
2007-05-14,28.42,29.07,28.34,29.07,2124900,15.3187347459053,15.669092859376,15.2756137473242,15.669092859376,3942209.26216783,0.0,1.0
2007-05-15,28.59,28.88,28.17,28.88,2212400,15.4103668678899,15.5666804877461,15.1839816253396,15.5666804877461,4104543.16514666,0.0,1.0
2007-05-16,28.66,28.75,28.0,28.63,2401700,15.4480977416483,15.4966088650519,15.0923495033549,15.4319273671804,4455740.96896254,0.0,1.0
2007-05-17,28.66,28.9,28.14,28.51,1986800,15.4480977416483,15.5774607373913,15.1678112508717,15.3672458693089,3685999.98215213,0.0,1.0
2007-05-18,29.05,29.19,28.6001,28.99,2388500,15.6583126097307,15.7337743572475,15.4158108939608,15.625971860795,4431251.74017032,0.0,1.0
2007-05-21,29.33,30.19,29.2,29.49,4055500,15.8092361047643,16.2727868395102,15.7391644820701,15.8954781019263,7523944.49749243,0.0,1.0
2007-05-22,28.06,28.7,27.79,28.55,4867800,15.1246902522907,15.4696582409388,14.9791568820798,15.3888063685994,9030959.69051748,0.0,1.0
2007-05-23,27.78,28.33,27.54,28.06,5805700,14.9737667572572,15.2702236225016,14.8444037615141,15.1246902522907,10770993.6059898,0.0,1.0
2007-05-24,27.39,28.29,27.3,27.85,2720000,14.7635518891747,15.2486631232111,14.7150407657711,15.0114976310155,5046265.32688433,0.0,1.0
2007-05-25,27.13,27.65,26.75,27.1,3691600,14.6234086437864,14.903695134563,14.4185839005266,14.6072382693185,6848820.98556111,0.0,1.0
2007-05-29,26.94,27.32,26.89,27.3,1973700,14.5209962721565,14.7258210154163,14.4940456480434,14.7150407657711,3661696.27782044,0.0,1.0
2007-05-30,27.09,27.17,26.66,26.7,3622200,14.6018481444959,14.6449691430769,14.370072777123,14.3916332764135,6720067.00994134,0.0,1.0
2007-05-31,27.0,27.47,26.82,27.19,2968400,14.5533370210923,14.8066728877557,14.456314774285,14.6557493927222,5507108.08688361,0.0,1.0
2007-06-01,27.2,27.44,26.9,27.0,2389500,14.6611395175448,14.7905025132878,14.499435772866,14.5533370210923,4433106.98477578,0.0,1.0
2007-06-04,26.93,27.46,26.85,27.2,2282300,14.5156061473339,14.8012827629331,14.4724851487529,14.6611395175448,4234224.76306915,0.0,1.0
2007-06-05,26.63,26.96,26.54,26.96,2797400,14.3539024026551,14.5317765218018,14.3053912792514,14.5317765218018,5189861.25934787,0.0,1.0
2007-06-06,27.01,27.93,25.89,26.54,7957700,14.5587271459149,15.0546186295966,13.9550331657807,14.3053912792514,14763479.996966,0.0,1.0
2007-06-07,26.24,27.01,26.16,26.65,3748600,14.1436875345726,14.5587271459149,14.1005665359916,14.3646826523003,6954569.92807303,0.0,1.0
2007-06-08,26.05,26.5,25.85,26.17,2006700,14.0412751629427,14.2838307799609,13.9334726664902,14.1059566608142,3722919.34980103,0.0,1.0
2007-06-11,26.21,26.24,25.58,26.04,2977000,14.1275171601047,14.1436875345726,13.7879392962793,14.0358850381201,5523063.1904907,0.0,1.0
2007-06-12,26.02,26.28,25.81,26.0,2433100,14.0251047884748,14.1652480338631,13.9119121671997,14.0143245388296,4513995.64957438,0.0,1.0
2007-06-13,26.57,26.625,26.1,26.3,3478100,14.3215616537193,14.3512073402438,14.0682257870559,14.1760282835084,6452726.2622928,0.0,1.0
2007-06-14,26.41,26.73,26.2,26.66,2031400,14.2353196565573,14.4078036508813,14.1221270352821,14.370072777123,3768743.89155618,0.0,1.0
2007-06-15,26.01,26.6,26.0,26.5,3380300,14.0197146636522,14.3377320281872,14.0143245388296,14.2838307799609,6271283.33987762,0.0,1.0
2007-06-18,26.87,27.0848,26.29,26.45,3387400,14.4832653983981,14.5990452795881,14.1706381586858,14.2568801558478,6284455.57657647,0.0,1.0
2007-06-19,26.96,27.14,26.7,26.88,2640700,14.5317765218018,14.628798768609,14.3916332764135,14.4886555232207,4899144.42967037,0.0,1.0
2007-06-20,26.72,27.28,26.72,27.2,2640500,14.4024135260587,14.7042605161258,14.4024135260587,14.6611395175448,4898773.3807493,0.0,1.0
2007-06-21,26.42,26.85,26.37,26.56,2771800,14.2407097813799,14.4724851487529,14.2137591572668,14.3161715288967,5142366.9974478,0.0,1.0
2007-06-22,26.12,26.57,26.07,26.4,2263900,14.0790060367011,14.3215616537193,14.052055412588,14.2299295317347,4200088.26232847,0.0,1.0
2007-06-25,26.11,26.58,26.01,26.3,2207300,14.0736159118785,14.3269517785419,14.0197146636522,14.1760282835084,4095081.41765874,0.0,1.0
2007-06-26,25.63,26.24,25.58,26.21,2748600,13.8148899203924,14.1436875345726,13.7879392962793,14.1275171601047,5099325.32260084,0.0,1.0
2007-06-27,25.48,25.74,25.27,25.63,4256100,13.734038048053,13.8741812934413,13.6208454267778,13.8148899203924,7896106.56535015,0.0,1.0
2007-06-28,25.49,25.69,25.3,25.59,3117300,13.7933294211019,13.9015548382937,13.6905152747696,13.8474421296978,5760753.9538958,0.1,1.0
2007-06-29,25.66,25.81,25.42,25.5,3537300,13.885321025715,13.9664900886089,13.7554505250847,13.7987406919615,6536911.73807961,0.0,1.0
2007-07-02,25.82,25.89,25.54,25.82,4640300,13.9719013594685,14.0097802554856,13.8203857753999,13.9719013594685,8575249.91892426,0.0,1.0
2007-07-03,25.75,25.83,25.45,25.65,3294700,13.9340224634513,13.977312630328,13.7716843376635,13.8799097548554,6088588.21797726,0.0,1.0
2007-07-05,25.72,25.99,25.62,25.97,2903200,13.9177886508725,14.0638929640815,13.8636759422766,14.0530704223623,5365098.28343448,0.0,1.0
2007-07-06,26.56,26.85,25.8,25.82,4643200,14.3723354030783,14.5292622580065,13.9610788177493,13.9719013594685,8580609.10362461,0.0,1.0
2007-07-09,25.88,26.56,25.7,26.51,3723700,14.004368984626,14.3723354030783,13.9069661091533,14.3452790487804,6881377.95467931,0.0,1.0
2007-07-10,26.41,26.43,25.8,26.07,6518200,14.2911663401844,14.3019888819036,13.9610788177493,14.1071831309583,12045599.2115881,0.0,1.0
2007-07-11,26.03,26.3,25.85,26.12,5165100,14.0855380475199,14.2316423607289,13.9881351720472,14.1342394852562,9545077.55020922,0.0,1.0
2007-07-12,27.71,28.28,27.26,27.86,6328100,14.9946315519315,15.3030739909283,14.7511243632498,15.0758006148254,11694295.4145087,0.0,1.0
2007-07-13,27.62,27.89,27.18,27.83,3086900,14.9459301141951,15.0920344274041,14.7078341963731,15.0595668022466,5704574.9142787,0.0,1.0
2007-07-16,27.32,27.85,27.19,27.62,2471500,14.7835919884074,15.0703893439658,14.7132454672327,14.9459301141951,4567318.96097695,0.0,1.0
2007-07-17,27.47,27.74,27.16,27.5,4063300,14.8647610513013,15.0108653645103,14.6970116546539,14.88099486388,7508956.96303363,0.0,1.0
2007-07-18,26.85,27.76,26.57,27.4,4617200,14.5292622580065,15.0216879062294,14.3777466739379,14.8268821552841,8532561.24079418,0.0,1.0
2007-07-19,27.82,27.96,27.12,27.44,3793600,15.054155531387,15.1299133234213,14.6753665712155,14.8485272387225,7010552.78590418,0.0,1.0
2007-07-20,27.33,27.84,27.17,27.84,3732600,14.789003259267,15.0649780731062,14.7024229255135,15.0649780731062,6897825.10772508,0.0,1.0
2007-07-23,27.26,27.72,27.23,27.38,2988300,14.7511243632498,15.0000428227911,14.734890550671,14.8160596135649,5522362.63446791,0.0,1.0
2007-07-24,26.6,27.22,26.52,27.01,4484500,14.3939804865167,14.7294792798114,14.3506903196399,14.61584259176,8287332.34088657,0.0,1.0
2007-07-25,25.93,26.91,25.72,26.84,5383800,14.031425338924,14.5617298831641,13.9177886508725,14.5238509871469,9949233.99640206,0.0,1.0
2007-07-26,25.26,25.77,24.9,25.35,4582700,13.6688701913313,13.9448450051705,13.4740644403859,13.7175716290676,8468805.42280762,0.0,1.0
2007-07-27,24.76,25.39,24.75,25.06,2609200,13.3983066483516,13.739216712506,13.392895377492,13.5606447741394,4821787.83450581,0.0,1.0
2007-07-30,24.85,25.0,24.26,24.3,3759800,13.447008086088,13.5281771489818,13.127743105372,13.1493881888104,6948090.56422461,0.0,1.0
2007-07-31,24.26,25.49,24.04,25.15,5324600,13.127743105372,13.7933294211019,13.0086951464609,13.6093462118757,9839832.70872664,0.0,1.0
2007-08-01,24.58,24.63,23.8,24.25,4791600,13.300903772879,13.3279601271769,12.8788246458307,13.1223318345124,8854851.52070286,0.0,1.0
2007-08-02,24.7,25.19,24.5,24.82,5008600,13.3658390231941,13.6309912953141,13.2576136060022,13.4307742735092,9255866.37586451,0.0,1.0
2007-08-03,23.5,24.6202,23.5,24.55,6781200,12.7164865200429,13.3226570817345,12.7164865200429,13.2846699603002,12531621.8240652,0.0,1.0
2007-08-06,23.6,23.77,23.0,23.73,5124500,12.7705992286389,12.8625908332519,12.4459229770633,12.8409457498136,9470048.96440476,0.0,1.0
2007-08-07,24.3,24.49,23.41,23.66,6755200,13.1493881888104,13.2522023351426,12.6677850823066,12.8030668537964,12483573.9612347,0.0,1.0
2007-08-08,23.84,24.57,23.1,24.55,6942000,12.9004697292691,13.2954925020194,12.5000356856592,13.2846699603002,12828779.3757241,0.0,1.0
2007-08-09,22.4,23.74,22.25,23.43,9285000,12.1212467254877,12.8463570206732,12.0400776625938,12.6786076240258,17158631.0146353,0.0,1.0
2007-08-10,22.63,23.16,21.54,22.25,6158300,12.2457059552584,12.5325033108168,11.6558774315628,12.0400776625938,11380505.9103315,0.0,1.0
2007-08-13,22.81,23.86,22.77,23.25,4158500,12.343108830731,12.9112922709883,12.3214637472927,12.5812047485531,7684886.06078201,0.0,1.0
2007-08-14,22.45,22.92,22.3,22.82,3447100,12.1483030797857,12.4026328101866,12.0671340168918,12.3485201015906,6370222.61395253,0.0,1.0
2007-08-15,22.14,22.78,22.04,22.27,3012500,11.9805536831383,12.3268750181523,11.9264409745424,12.050900204313,5567084.1067947,0.0,1.0
2007-08-16,22.04,22.42,21.46,22.12,4437000,11.9264409745424,12.1320692672069,11.612587264686,11.9697311414191,8199552.59148483,0.0,1.0
2007-08-17,22.23,24.75,22.04,22.98,4482400,12.0292551208747,13.392895377492,11.9264409745424,12.4351004353441,8283451.55196563,0.0,1.0
2007-08-20,23.01,23.3,22.51,22.75,6570700,12.4513342479229,12.6082611028511,12.1807707049433,12.3106412055735,12142618.9346111,0.0,1.0
2007-08-21,22.81,23.44,22.3,23.44,5736500,12.343108830731,12.6840188948854,12.0671340168918,12.6840188948854,10601021.7356441,0.0,1.0
2007-08-22,23.81,24.02,22.93,23.0,5056700,12.8842359166903,12.9978726047418,12.4080440810461,12.4459229770633,9344754.92210083,0.0,1.0
2007-08-23,23.97,24.47,23.75,23.93,3472600,12.9708162504438,13.2413797934234,12.8517682915328,12.9491711670054,6417346.47942083,0.0,1.0
2007-08-24,25.85,26.07,24.2,24.2,6378300,13.9881351720472,14.1071831309583,13.0952754802144,13.0952754802144,11787064.749666,0.0,1.0
2007-08-27,25.2,26.49,25.12,25.76,5337700,13.6364025661737,14.3344565070612,13.593112399297,13.9394337343109,9864041.43961429,0.0,1.0
2007-08-28,24.48,25.59,24.33,25.59,4687600,13.246791064283,13.8474421296978,13.1656220013891,13.8474421296978,8662660.0693812,0.0,1.0
2007-08-29,25.5,25.61,24.83,24.9,3933600,13.7987406919615,13.858264671417,13.4361855443688,13.4740644403859,7269272.04729878,0.0,1.0
2007-08-30,25.4,25.59,25.0,25.45,3316900,13.7446279833656,13.8474421296978,13.5281771489818,13.7716843376635,6129613.70085552,0.0,1.0
2007-08-31,25.83,26.1,25.43,25.95,3384400,13.977312630328,14.123416943537,13.7608617959443,14.0422478806432,6254353.34474225,0.0,1.0
2007-09-04,25.41,26.35,25.33,26.2,5706000,13.7500392542251,14.2586987150269,13.7067490873484,14.177529652133,10544657.8965546,0.0,1.0
2007-09-05,25.15,25.35,24.52,25.15,4924900,13.6093462118757,13.7175716290676,13.2684361477214,13.6093462118757,9101189.21744507,0.0,1.0
2007-09-06,24.71,26.0,24.64,25.7,6848300,13.3712502940537,14.0693042349411,13.3333713980365,13.9069661091533,12655622.2700621,0.0,1.0
2007-09-07,23.82,24.55,23.8,24.4,5299500,12.8896471875499,13.2846699603002,12.8788246458307,13.2035008974063,9793448.04114805,0.0,1.0
2007-09-10,23.17,24.1,23.05,23.82,4143800,12.5379145816764,13.0411627716185,12.4729793313613,12.8896471875499,7657720.53833554,0.0,1.0
2007-09-11,25.31,25.38,23.13,23.17,8568700,13.6959265456292,13.7338054416464,12.516269498238,12.5379145816764,15834912.393657,0.0,1.0
2007-09-12,25.25,25.59,24.6,24.6,7707300,13.6634589204717,13.8474421296978,13.3117263145981,13.3117263145981,14243049.7381904,0.0,1.0
2007-09-13,25.49,26.0,25.06,25.36,5210500,13.7933294211019,14.0693042349411,13.5606447741394,13.7229828999272,9628976.51069004,0.0,1.0
2007-09-14,25.55,25.57,25.09,25.39,4370100,13.8257970462594,13.8366195879786,13.5768785867182,13.739216712506,8075921.74443272,0.0,1.0
2007-09-17,25.61,25.72,25.2,25.55,3498800,13.858264671417,13.9177886508725,13.6364025661737,13.8257970462594,6465763.94119611,0.0,1.0
2007-09-18,26.74,27.29,25.47,25.8,5656000,14.469738278551,14.7673581758286,13.7825068793827,13.9610788177493,10452258.1603422,0.0,1.0
2007-09-19,26.3,27.06,26.09,26.76,4503700,14.2316423607289,14.6428989460579,14.1180056726775,14.4805608202702,8322813.83959212,0.0,1.0
2007-09-20,25.62,26.4,25.52,26.31,4596100,13.8636759422766,14.2857550693248,13.8095632336807,14.2370536315885,8493568.55211256,0.0,1.0
2007-09-21,25.8,25.97,25.27,25.68,8307500,13.9610788177493,14.0530704223623,13.6742814621908,13.8961435674342,15352216.1716836,0.0,1.0
2007-09-24,25.75,26.47,25.68,25.85,3251100,13.9340224634513,14.323633965342,13.8961435674342,13.9881351720472,6008015.64800008,0.0,1.0
2007-09-25,25.07,25.71,24.78,25.7,4138500,13.566056044999,13.9123773800129,13.4091291900708,13.9069661091533,7647926.16629704,0.0,1.0
2007-09-26,26.43,26.5,25.39,25.8,5483500,14.3561015904995,14.3941238043223,13.7912001279903,14.0139016660949,10095282.7678449,0.1,1.0
2007-09-27,26.22,26.7,26.13,26.55,3965200,14.2420349490313,14.5027587009587,14.1931492455449,14.4212825284814,7300048.36893562,0.0,1.0
2007-09-28,26.31,27.28,26.23,26.23,5488000,14.2909206525177,14.8177999012042,14.2474666938631,14.2474666938631,10103567.398547,0.0,1.0
2007-10-01,25.86,26.45,25.55,26.3,7513300,14.0464921350858,14.3669650801632,13.8781080452994,14.2854889076859,13832203.5232331,0.0,1.0
2007-10-02,25.55,25.97,25.3,25.88,5423200,13.8781080452994,14.1062413282358,13.7423144245039,14.0573556247494,9984268.71643589,0.0,1.0
2007-10-03,24.99,25.6,24.77,25.6,5370000,13.5739303347175,13.9052667694585,13.4544319484175,13.9052667694585,9886325.97124588,0.0,1.0
2007-10-04,24.44,25.21,24.43,25.18,4109700,13.2751843689674,13.6934287210175,13.2697526241356,13.6771334865221,7566077.06592724,0.0,1.0
2007-10-05,25.43,25.65,24.7,24.82,5406700,13.8129271073176,13.9324254936176,13.4164097345947,13.4815906725766,9953891.7371946,0.0,1.0
2007-10-08,24.55,25.3,24.49,25.25,4064000,13.3349335621174,13.7423144245039,13.3023430931265,13.7151557003448,7481942.03857419,0.0,1.0
2007-10-09,24.9,24.9,24.12,24.55,3790700,13.5250446312311,13.5250446312311,13.1013685343492,13.3349335621174,6978788.80059625,0.0,1.0
2007-10-10,24.58,24.95,23.98,24.59,6568600,13.3512287966129,13.5522033553902,13.0253241067037,13.3566605414447,12092983.3844927,0.0,1.0
2007-10-11,24.95,25.63,24.52,25.09,7698700,13.5522033553902,13.921562003954,13.318638327622,13.6282477830357,14173530.3081622,0.0,1.0
2007-10-12,24.43,24.93,24.15,24.83,4532800,13.2697526241356,13.5413398657266,13.1176637688446,13.4870224174084,8345016.45483489,0.0,1.0
2007-10-15,24.05,24.33,23.8,24.21,3148100,13.0633463205264,13.2154351758174,12.9275526997309,13.1502542378356,5795743.53632761,0.0,1.0
2007-10-16,23.62,24.0,23.53,23.88,2675700,12.8297812927582,13.0361875963673,12.7808955892718,12.9710066583855,4926041.41550514,0.0,1.0
2007-10-17,23.69,24.05,23.21,23.7,2544700,12.8678035065809,13.0633463205264,12.6070797546536,12.8732352514128,4684866.61062001,0.0,1.0
2007-10-18,23.3,23.61,23.03,23.45,2878700,12.65596545814,12.8243495479264,12.5093083476808,12.7374416306173,5299770.31162485,0.0,1.0
2007-10-19,22.68,23.37,22.62,23.26,4092100,12.3191972785671,12.6939876719627,12.2866068095762,12.6342384788127,7533674.95473658,0.0,1.0
2007-10-22,22.93,23.9,22.0,22.45,4791000,12.4549908993626,12.9818701480491,11.9498386300034,12.1942671474353,8820370.15423448,0.0,1.0
2007-10-23,22.36,23.15,22.1,22.97,3882400,12.1453814439489,12.5744892856627,12.0041560783216,12.4767178786899,7147611.16401584,0.0,1.0
2007-10-24,22.31,22.53,21.8,22.24,4393200,12.1182227197898,12.2377211060898,11.841203733367,12.0802005059671,8088008.8001634,0.0,1.0
2007-10-25,22.5,22.88,22.09,22.34,4356700,12.2214258715944,12.4278321752035,11.9987243334898,12.1345179542853,8020811.24002363,0.0,1.0
2007-10-26,23.02,23.15,22.48,22.59,3434100,12.503876602849,12.5744892856627,12.2105623819307,12.2703115750808,6322277.84317608,0.0,1.0
2007-10-29,23.96,24.02,23.45,23.49,3781300,13.0144606170401,13.047051086031,12.7374416306173,12.7591686099445,6961483.12757393,0.0,1.0
2007-10-30,24.07,24.65,23.6525,24.16,5923100,13.0742098101901,13.3892510104356,12.8474344634616,13.1230955136765,10904599.1359938,0.0,1.0
2007-10-31,23.78,24.44,23.62,24.22,4035700,12.9166892100673,13.2751843689674,12.8297812927582,13.1556859826674,7429840.91660281,0.0,1.0
2007-11-01,22.6,23.9,22.55,23.55,4581900,12.2757433199126,12.9818701480491,12.2485845957535,12.7917590789355,8435410.98094068,0.0,1.0
2007-11-02,22.55,22.97,21.91,22.79,5022900,12.2485845957535,12.4767178786899,11.900952926517,12.3789464717172,9247304.7897525,0.0,1.0
2007-11-05,21.93,22.58,21.71,22.34,3522300,11.9118164161807,12.2648798302489,11.7923180298806,12.1345179542853,6484656.60493841,0.0,1.0
2007-11-06,22.57,23.07,21.68,23.07,4634300,12.2594480854171,12.5310353270081,11.7760227953852,12.5310353270081,8531880.90289477,0.0,1.0
2007-11-07,21.87,22.54,21.6,22.54,5512400,11.8792259471897,12.2431528509217,11.7325688367306,12.2431528509217,10148488.5072432,0.0,1.0
2007-11-08,22.28,22.5,21.07,22.5,6504000,12.1019274852944,12.2214258715944,11.4446863606442,12.2214258715944,11974052.9081905,0.0,1.0
2007-11-09,21.6,21.94,21.27,21.94,5601400,11.7325688367306,11.9172481610125,11.5533212572806,11.9172481610125,10312340.0922415,0.0,1.0
2007-11-12,22.0,22.53,21.54,21.54,4194000,11.9498386300034,12.2377211060898,11.6999783677397,11.6999783677397,7721275.81441439,0.0,1.0
2007-11-13,23.18,23.25,22.27,22.3,4429300,12.5907845201581,12.6288067339809,12.0964957404625,12.112790974958,8154469.9486852,0.0,1.0
2007-11-14,22.81,23.94,22.72,23.53,5044600,12.3898099613808,13.0035971273764,12.3409242578944,12.7808955892718,9287255.12002737,0.0,1.0
2007-11-15,22.46,23.25,22.15,22.85,4164900,12.1996988922671,12.6288067339809,12.0313148024807,12.4115369407081,7667701.86920708,0.0,1.0
2007-11-16,22.15,22.59,21.67,22.58,3165300,12.0313148024807,12.2703115750808,11.7705910505533,12.2648798302489,5827409.2359003,0.0,1.0
2007-11-19,21.51,22.13,21.41,21.95,3317900,11.6836831332442,12.0204513128171,11.629365684926,11.9226799058443,6108350.26815583,0.0,1.0
2007-11-20,21.52,22.19,21.08,21.55,5309400,11.6891148780761,12.053041781808,11.450118105476,11.7054101125715,9774759.61112341,0.0,1.0
2007-11-21,21.26,21.63,20.57,21.33,3537700,11.5478895124487,11.7488640712261,11.1730991190532,11.5859117262715,6513008.4522303,0.0,1.0
2007-11-23,22.05,22.05,21.31,21.36,1378800,11.9769973541625,11.9769973541625,11.5750482366078,11.6022069607669,2538410.84714224,0.0,1.0
2007-11-26,21.37,22.4199,21.11,22.41,4210600,11.6076387055988,12.1779175954915,11.4664133399714,12.172540168108,7751836.89656011,0.0,1.0
2007-11-27,21.22,21.7,20.2,21.39,9167300,11.5261625331215,11.7868862850488,10.9721245602758,11.6185021952624,16877265.5635386,0.0,1.0
2007-11-28,22.06,22.35,20.72,21.48,4157300,11.9824290989943,12.1399496991171,11.2545752915305,11.6673878987488,7653710.04846566,0.0,1.0
2007-11-29,21.88,22.02,21.53,21.64,3641600,11.8846576920216,11.960702119667,11.6945466229079,11.7542958160579,6704291.36999794,0.0,1.0
2007-11-30,22.89,23.19,22.25,22.3,4194400,12.4332639200354,12.5962162649899,12.0856322507989,12.112790974958,7722012.22603233,0.0,1.0
2007-12-03,22.94,23.37,22.79,22.89,2576400,12.4604226441945,12.6939876719627,12.3789464717172,12.4332639200354,4743227.2313441,0.0,1.0
2007-12-04,22.61,22.86,22.19,22.79,2461000,12.2811750647444,12.4169686855399,12.053041781808,12.3789464717172,4530772.4795598,0.0,1.0
2007-12-05,22.11,23.09,21.99,22.85,4703400,12.0095878231534,12.5418988166717,11.9444068851716,12.4115369407081,8659096.00989906,0.0,1.0
2007-12-06,22.33,22.38,21.57,22.04,3333500,12.1290862094534,12.1562449336125,11.7162736022351,11.9715656093307,6137070.32125667,0.0,1.0
2007-12-07,22.21,22.53,22.03,22.42,2087100,12.0639052714716,12.2377211060898,11.9661338644989,12.1779719129398,3842411.71966244,0.0,1.0
2007-12-10,22.86,22.86,22.06,22.32,2333800,12.4169686855399,12.4169686855399,11.9824290989943,12.1236544646216,4296593.58504537,0.0,1.0
2007-12-11,22.07,23.0,21.98,22.87,3471100,11.9878608438261,12.4930131131854,11.9389751403398,12.4224004303717,6390395.91783831,0.0,1.0
2007-12-12,21.66,22.85,21.32,22.54,3367000,11.7651593057215,12.4115369407081,11.5804799814397,12.2431528509217,6198744.79426164,0.0,1.0
2007-12-13,21.06,21.62,20.88,21.6,3753000,11.4392546158123,11.7434323263942,11.3414832088396,11.7325688367306,6909382.0056026,0.0,1.0
2007-12-14,20.27,20.93,20.1701,20.8,5147800,11.0101467740986,11.3686419329987,10.9558836432287,11.298029250185,9477249.3174636,0.0,1.0
2007-12-17,21.14,21.5,20.59,20.79,5349500,11.4827085744669,11.6782513884124,11.1839626087168,11.2925975053532,9848584.87582493,0.0,1.0
2007-12-18,21.29,21.63,20.58,21.39,4794400,11.5641847469442,11.7488640712261,11.178530863885,11.6185021952624,8826629.6529872,0.0,1.0
2007-12-19,21.21,21.5,20.85,21.22,2683500,11.5207307882896,11.6782513884124,11.3251879743441,11.5261625331215,4940401.44205558,0.0,1.0
2007-12-20,21.15,21.4,20.81,21.33,3139700,11.4881403192987,11.6239339400942,11.3034609950168,11.5859117262715,5780278.89235024,0.0,1.0
2007-12-21,21.18,21.53,21.05,21.4,3367300,11.5044355537942,11.6945466229079,11.4338228709805,11.6239339400942,6199297.10297509,0.0,1.0
2007-12-24,20.85,21.37,20.75,20.99,1675000,11.3251879743441,11.6076387055988,11.2708705260259,11.4012324019896,3083723.65024896,0.0,1.0
2007-12-26,20.83,20.97,20.37,20.97,2245400,11.3686419329987,11.4450514323083,11.1175821495527,11.4450514323083,4114095.79751476,0.1,1.0
2007-12-27,20.46,20.8,20.4,20.68,1875400,11.1667025419661,11.3522684688609,11.1339556136905,11.2867746123098,3436169.61728831,0.0,1.0
2007-12-28,20.55,20.72,20.21,20.51,2711400,11.2158229343794,11.3086058978268,11.0302570074846,11.1939916488624,4967916.33801618,0.0,1.0
2007-12-31,20.77,20.99,20.35,20.65,3209100,11.3358950047231,11.4559670750668,11.1066665067942,11.270401148172,5879818.66206674,0.0,1.0
2008-01-02,20.61,21.25,20.5,20.96,5179400,11.248569862655,11.5978704309276,11.1885338274831,11.4395936109291,9489867.1834185,0.0,1.0
2008-01-03,19.64,20.8,19.42,20.68,6266100,10.7191611888667,11.3522684688609,10.599089118523,11.2867746123098,11480954.6970728,0.0,1.0
2008-01-04,18.93,19.4,18.16,19.4,7782200,10.3316558709393,10.5881734757645,9.91140362473625,10.5881734757645,14258803.0263736,0.0,1.0
2008-01-07,18.77,19.08,18.13,19.0,4700100,10.2443307288711,10.4135231916282,9.89503016059847,10.3698606205941,8611677.94508736,0.0,1.0
2008-01-08,17.78,18.84,17.74,18.77,5044700,9.70400641232437,10.2825354785259,9.68217512680733,10.2443307288711,9243065.40915771,0.0,1.0
2008-01-09,17.72,17.99,16.86,17.76,7207900,9.67125948404881,9.81862066128883,9.20188684543245,9.69309076956585,13206551.660687,0.0,1.0
2008-01-10,18.97,19.33,17.35,17.74,7988000,10.3534871564563,10.5499687261097,9.46932009301619,9.68217512680733,14635876.5612131,0.0,1.0
2008-01-11,17.7,18.87,17.42,18.85,6180700,9.66034384129029,10.2989089426637,9.50752484267101,10.2879932999052,11324482.0057449,0.0,1.0
2008-01-14,19.19,19.61,17.99,18.06,6299400,10.4735592268,10.702787724729,9.81862066128883,9.85682541094365,11541968.0532932,0.0,1.0
2008-01-15,18.88,19.65,18.85,19.02,6551200,10.304366764043,10.724619010246,10.2879932999052,10.3807762633526,12003324.302431,0.0,1.0
2008-01-16,18.77,19.03,18.42,18.84,5807700,10.2443307288711,10.3862340847319,10.053306980597,10.2825354785259,10641059.1267598,0.0,1.0
2008-01-17,19.1,19.53,18.46,18.98,6186400,10.4244388343867,10.6591251536949,10.0751382661141,10.3589449778356,11334925.7333862,0.0,1.0
2008-01-18,19.69,20.81,19.18,19.21,7363600,10.746450295763,11.3577262902402,10.4681014054208,10.4844748695586,13491830.326258,0.0,1.0
2008-01-22,21.82,22.19,19.0,19.25,13866600,11.9089662495454,12.1109056405781,10.3698606205941,10.5063061550756,25406841.0019677,0.0,1.0
2008-01-23,22.64,22.83,20.78,20.9,7774500,12.3565076026448,12.4602062088507,11.3413528261024,11.4068466826535,14244694.8328932,0.0,1.0
2008-01-24,21.78,23.08,21.28,22.75,7111400,11.8871349640284,12.5966517433322,11.6142438950654,12.4165436378166,13029741.1839523,0.0,1.0
2008-01-25,21.46,22.5,21.08,22.04,5279300,11.7124846798921,12.2800981033351,11.5050874674802,12.0290383198892,9672907.25207964,0.0,1.0
2008-01-28,23.11,23.11,21.42,21.42,5662700,12.61302520747,12.61302520747,11.690653394375,11.690653394375,10375385.3534278,0.0,1.0
2008-01-29,23.16,23.47,22.59,23.4,5410200,12.6403143143663,12.8095067771233,12.3292184957485,12.7713020274685,9912746.54124625,0.0,1.0
2008-01-30,22.59,23.52,22.53,23.28,4899400,12.3292184957485,12.8367958840196,12.2964715674729,12.7058081709174,8976841.96594983,0.0,1.0
2008-01-31,22.98,23.36,21.9,22.5,7842000,12.5420735295396,12.7494707419515,11.9526288205795,12.2800981033351,14368370.5549616,0.0,1.0
2008-02-01,23.52,23.55,22.77,23.11,4349400,12.8367958840196,12.8531693481574,12.4274592805751,12.61302520747,7969113.86020788,0.0,1.0
2008-02-04,21.88,23.84,21.64,23.74,5452200,11.941713177821,13.011446168156,11.8107254647188,12.9568679543634,9989700.32386656,0.0,1.0
2008-02-05,21.38,22.33,21.1,21.52,5442300,11.668822108858,12.1873151398877,11.5160031102387,11.7452316081676,9971561.2179632,0.0,1.0
2008-02-06,20.62,21.84,20.3,21.58,6969600,11.2540276840342,11.919881892304,11.0793773998979,11.7779785364432,12769930.5559628,0.0,1.0
2008-02-07,21.59,21.8,20.2,20.54,4858100,11.7834363578224,11.8980506067869,11.0247991861053,11.2103651130001,8901170.74637328,0.0,1.0
2008-02-08,21.65,22.25,21.11,21.36,3711600,11.816183286098,12.1436525688536,11.521460931618,11.6579064660995,6800515.70413103,0.0,1.0
2008-02-11,22.2,22.46,21.31,21.71,2917000,12.1163634619573,12.2582668178181,11.6306173592032,11.8489302143736,5344623.42627174,0.0,1.0
2008-02-12,21.94,22.59,21.64,22.34,2776500,11.9744601060966,12.3292184957485,11.8107254647188,12.192772961267,5087194.70107762,0.0,1.0
2008-02-13,22.29,22.37,21.64,22.2,2239300,12.1654838543707,12.2091464254047,11.8107254647188,12.1163634619573,4102919.17670561,0.0,1.0
2008-02-14,21.21,22.33,21.1999,22.33,3331100,11.5760391454106,12.1873151398877,11.5705267458175,12.1873151398877,6103351.07824948,0.0,1.0
2008-02-15,21.28,21.62,20.82,21.08,2403800,11.6142438950654,11.7998098219602,11.3631841116194,11.5050874674802,4404321.49196846,0.0,1.0
2008-02-19,20.97,21.64,20.84,21.54,2078600,11.4450514323083,11.8107254647188,11.3740997543779,11.7561472509261,3808479.34653701,0.0,1.0
2008-02-20,21.78,21.88,20.78,20.84,3853300,11.8871349640284,11.941713177821,11.3413528261024,11.3740997543779,7060143.10882855,0.0,1.0
2008-02-21,21.38,22.29,21.28,21.86,2695500,11.668822108858,12.1654838543707,11.6142438950654,11.9307975350625,4938783.83459563,0.0,1.0
2008-02-22,22.12,22.19,21.16,21.4,2423700,12.0727008909232,12.1109056405781,11.5487500385143,11.6797377516165,4440782.92706714,0.0,1.0
2008-02-25,22.76,22.81,22.04,22.15,3493400,12.4220014591959,12.4492905660922,12.0290383198892,12.089074355061,6400722.48108936,0.0,1.0
2008-02-26,23.27,23.62,22.49,22.72,3095500,12.7003503495381,12.8913740978122,12.2746402819559,12.4001701736788,5671677.00240803,0.0,1.0
2008-02-27,23.45,23.73,22.91,23.12,4365700,12.7985911343648,12.9514101329841,12.5038687798848,12.6184830288492,7998979.25679622,0.0,1.0
2008-02-28,22.55,23.32,22.45,23.29,3300100,12.3073872102314,12.7276394564344,12.2528089964388,12.7112659922967,6046551.85774405,0.0,1.0
2008-02-29,21.37,22.38,21.25,22.37,3741900,11.6633642874787,12.214604246784,11.5978704309276,12.2091464254047,6856032.36159282,0.0,1.0
2008-03-03,21.05,21.5,20.65,21.17,4192600,11.4887140033424,11.7343159654091,11.270401148172,11.5542078598935,7681819.7384254,0.0,1.0
2008-03-04,21.45,21.55,20.4,20.8,4431700,11.7070268585128,11.7616050723054,11.1339556136905,11.3522684688609,8119906.62948525,0.0,1.0
2008-03-05,21.28,21.95,21.0,21.88,3221200,11.6142438950654,11.9799179274758,11.4614248964461,11.941713177821,5901988.68039304,0.0,1.0
2008-03-06,17.56,19.59,17.51,19.23,20521800,9.58393434198065,10.6918720819704,9.55664523508435,10.4953905123171,37600717.5280299,0.0,1.0
2008-03-07,16.94,17.9,16.69,17.17,9098100,9.24554941646653,9.76950026887549,9.10910388198502,9.37107930818951,16669838.3251844,0.0,1.0
2008-03-10,16.47,17.25,16.47,16.9,6896000,8.9890318116413,9.41474187922359,8.9890318116413,9.22371813094949,12635078.2130853,0.0,1.0
2008-03-11,17.25,17.39,16.65,16.82,7050300,9.41474187922359,9.49115137853323,9.08727259646798,9.18005555991541,12917791.752569,0.0,1.0
2008-03-12,17.94,18.79,17.8,18.18,7751700,9.79133155439253,10.2552463716296,9.71492205508289,9.92231926749477,14202919.922328,0.0,1.0
2008-03-13,17.29,17.56,16.91,17.56,7235100,9.43657316474063,9.58393434198065,9.22917595232875,9.58393434198065,13256388.3960983,0.0,1.0
2008-03-14,17.22,17.59,16.92,17.41,4583300,9.39836841508581,9.60030780611843,9.23463377370801,9.50206702129175,8397673.14008613,0.0,1.0
2008-03-17,17.0,17.32,16.55,16.89,5001000,9.27829634474209,9.45294662887841,9.03269438267538,9.21826030957023,9162996.83057421,0.0,1.0
2008-03-18,17.34,17.5,16.83,17.25,3344400,9.46386227163693,9.55118741370509,9.18551338129467,9.41474187922359,6127719.77607926,0.0,1.0
2008-03-19,16.87,17.73,16.85,17.32,2768500,9.20734466681171,9.67671730542807,9.19642902405319,9.45294662887841,5072536.83772139,0.0,1.0
2008-03-20,18.03,18.12,16.84,16.92,4559100,9.84045194680587,9.88957233921921,9.19097120267392,9.23463377370801,8353333.10343349,0.0,1.0
2008-03-24,18.48,19.15,18.08,18.34,4148800,10.0860539088726,10.451727941283,9.86774105370217,10.0096444095629,7601567.93654993,0.0,1.0
2008-03-25,18.67,18.82,18.2,18.64,3695400,10.1897525150785,10.2716198357674,9.93323491025329,10.1733790509407,6770833.53083463,0.0,1.0
2008-03-26,18.21,18.67,18.01,18.67,2389000,9.99327094542515,10.2457094207077,9.88351508660665,10.2457094207077,4353298.35822331,0.1,1.0
2008-03-27,17.94,18.67,17.85,18.38,3225900,9.84510053602017,10.2457094207077,9.79571039955184,10.0865634254209,5878319.45324092,0.0,1.0
2008-03-28,17.09,17.73,17.01,17.73,2938400,9.37863813604151,9.72985688426073,9.33473579251411,9.72985688426073,5354429.42478165,0.0,1.0
2008-03-31,17.51,17.65,17.0,17.15,2847100,9.60912543956038,9.68595454073333,9.32924799957318,9.41156489368706,5188060.17400484,0.0,1.0
2008-04-01,18.42,18.47,17.53,17.53,2798300,10.1085145971846,10.1359535618892,9.62010102544223,9.62010102544223,5099135.53613071,0.0,1.0
2008-04-02,18.87,19.1,18.37,18.42,3304600,10.3554652795262,10.4816845171675,10.08107563248,10.1085145971846,6021728.65407484,0.0,1.0
2008-04-03,18.6,18.86,18.17,18.7,4503400,10.2072948701212,10.3499774865853,9.97131977366145,10.2621727995305,8206213.40578607,0.0,1.0
2008-04-04,18.5,18.71,18.19,18.64,2162900,10.152416940712,10.2676605924714,9.9822953595433,10.2292460418849,3941293.01758107,0.0,1.0
2008-04-07,17.75,18.93,17.61,18.55,3808900,9.74083247014258,10.3883920371718,9.66400336896963,10.1798559054166,6940677.31964703,0.0,1.0
2008-04-08,17.2,17.81,17.08,17.66,6572100,9.43900385839169,9.77375922778814,9.37315034310058,9.69144233367426,11975852.7166511,0.0,1.0
2008-04-09,16.93,17.51,16.84,17.26,3310200,9.2908334489867,9.60912543956038,9.24144331251837,9.47193061603724,6031933.12071611,0.0,1.0
2008-04-10,16.62,17.14,16.0,16.25,6238300,9.12071186781801,9.40607710074613,8.78046870548064,8.91766352900378,11367593.6157825,0.0,1.0
2008-04-11,16.23,17.31,16.1,17.31,3909200,8.90668794312192,9.49936958074187,8.83534663488989,9.49936958074187,7123446.60609735,0.0,1.0
2008-04-14,15.8,16.29,15.79,16.23,2803400,8.67071284666213,8.93961470076747,8.6652250537212,8.90668794312192,5108428.88967904,0.0,1.0
2008-04-15,15.79,16.0,15.63,15.92,4621600,8.6652250537212,8.78046870548064,8.5774203666664,8.73656636195324,8421600.54096478,0.0,1.0
2008-04-16,16.26,16.43,15.85,15.94,3234100,8.9231513219447,9.01644380194043,8.69815181136676,8.74754194783509,5893261.70796568,0.0,1.0
2008-04-17,15.89,16.24,15.58,16.22,4276800,8.72010298313046,8.91217573606285,8.54998140196177,8.901200150181,7793296.95205083,0.0,1.0
2008-04-18,16.69,16.76,16.15,16.15,5421400,9.15912641840449,9.19754096899097,8.86278559959452,8.86278559959452,9879017.04448382,0.0,1.0
2008-04-21,16.43,16.71,16.17,16.59,3343400,9.01644380194043,9.17010200428634,8.87376118547637,9.10424848899524,6092431.0300895,0.0,1.0
2008-04-22,16.12,16.31,15.92,16.26,2517000,8.84632222077174,8.95059028664933,8.73656636195324,8.9231513219447,4586543.31002431,0.0,1.0
2008-04-23,16.75,16.8,16.13,16.17,3481300,9.19205317605004,9.21949214075467,8.85181001371267,8.87376118547637,6343716.02113136,0.0,1.0
2008-04-24,17.21,17.4,16.68,16.74,4513300,9.44449165133261,9.54875971721019,9.15363862546357,9.18656538310912,8224253.4450269,0.0,1.0
2008-04-25,17.96,17.96,17.2,17.26,4320700,9.85607612190202,9.85607612190202,9.43900385839169,9.47193061603724,7873292.68161383,0.0,1.0
2008-04-28,18.02,18.19,17.6,17.9,3152300,9.88900287954757,9.9822953595433,9.6585155760287,9.82314936425646,5744203.60595535,0.0,1.0
2008-04-29,18.52,18.57,17.83,17.93,3700400,10.1633925265938,10.1908314912985,9.78473481366999,9.83961274307924,6742965.77847199,0.0,1.0
2008-04-30,18.37,19.21,18.15,18.55,4874700,10.08107563248,10.5420502395177,9.9603441877796,10.1798559054166,8882805.98862749,0.0,1.0
2008-05-01,18.99,19.03,18.11,18.38,4311900,10.4213187948173,10.443269966581,9.9383930160159,10.0865634254209,7857257.09117754,0.0,1.0
2008-05-02,18.67,19.42,18.41,19.17,3506900,10.2457094207077,10.6572938912771,10.1030268042437,10.520099067754,6390365.01149157,0.0,1.0
2008-05-05,18.2,18.58,18.19,18.51,2670800,9.98778315248423,10.1963192842394,9.9822953595433,10.1579047336529,4866801.69742269,0.0,1.0
2008-05-06,18.37,18.47,17.78,18.08,2440400,10.08107563248,10.1359535618892,9.75729584896536,9.92192963719312,4446960.78418088,0.0,1.0
2008-05-07,18.36,19.1,18.23,18.36,2994200,10.075587839539,10.4816845171675,10.004246531307,10.075587839539,5456109.64595742,0.0,1.0
2008-05-08,17.97,18.96,17.55,18.4,3853500,9.86156391484294,10.4048554159946,9.63107661132408,10.0975390113027,7021948.60754019,0.0,1.0
2008-05-09,17.93,18.19,17.7,17.75,2736000,9.83961274307924,9.9822953595433,9.71339350543796,9.74083247014258,4985610.84474633,0.0,1.0
2008-05-12,18.63,18.73,17.92,17.92,2363800,10.223758248944,10.2786361783533,9.83412495013832,9.83412495013832,4307378.25833749,0.0,1.0
2008-05-13,18.33,18.67,18.16,18.67,2444300,10.0591244607163,10.2457094207077,9.96583198072052,10.2457094207077,4454067.46630606,0.0,1.0
2008-05-14,18.67,19.07,18.41,18.41,3498300,10.2457094207077,10.4652211383447,10.1030268042437,10.1030268042437,6374693.86629244,0.0,1.0
2008-05-15,18.79,18.8,18.21,18.72,3237900,10.3115629359988,10.3170507289398,9.99327094542515,10.2731483854123,5900186.16747228,0.0,1.0
2008-05-16,18.3,18.85,17.88,18.85,2982400,10.0426610818935,10.3444896936444,9.81217377837461,10.3444896936444,5434607.37696323,0.0,1.0
2008-05-19,17.63,17.94,17.47,17.93,5452800,9.67497895485148,9.84510053602017,9.58717426779667,9.83961274307924,9936234.9467225,0.0,1.0
2008-05-20,17.8,17.93,17.45,17.59,4180600,9.76827143484721,9.83961274307924,9.57619868191482,9.65302778308778,7617998.7929629,0.0,1.0
2008-05-21,17.29,18.05,17.15,17.89,4870400,9.48839399486002,9.90546625837035,9.41156489368706,9.81766157131554,8874970.41602796,0.0,1.0
2008-05-22,17.63,17.86,17.15,17.31,3784900,9.67497895485148,9.80119819249276,9.41156489368706,9.49936958074187,6896943.89118434,0.0,1.0
2008-05-23,17.23,17.71,16.94,17.6,4164500,9.45546723721446,9.71888129837888,9.29632124192763,9.6585155760287,7588660.95136918,0.0,1.0
2008-05-27,17.22,17.75,16.96,17.3,5348300,9.44997944427354,9.74083247014258,9.30729682780948,9.49388178780094,9745812.31029121,0.0,1.0
2008-05-28,18.61,18.98,18.0,18.1,9636500,10.2127826630622,10.4158310018764,9.87802729366572,9.93290522307497,17559882.6408618,0.0,1.0
2008-05-29,19.05,19.24,18.54,18.57,4265500,10.4542455524629,10.5585136183405,10.1743681124757,10.1908314912985,7772705.79614964,0.0,1.0
2008-05-30,18.22,19.05,18.18,19.05,5115900,9.99875873836608,10.4542455524629,9.97680756660238,10.4542455524629,9322326.94467753,0.0,1.0
2008-06-02,17.8,18.3,17.43,18.15,5158800,9.76827143484721,10.0426610818935,9.56522309603297,9.9603441877796,9400500.44805459,0.0,1.0
2008-06-03,17.55,18.06,17.24,17.85,5714800,9.63107661132408,9.91095405131127,9.46095503015539,9.79571039955184,10413658.2074402,0.0,1.0
2008-06-04,17.13,17.52,17.0,17.52,5266100,9.40058930780521,9.6146132325013,9.32924799957318,9.6146132325013,9596025.31780651,0.0,1.0
2008-06-05,17.28,17.95,16.75,16.99,5473300,9.48290620191909,9.85058832896109,9.19205317605004,9.32376020663225,9973590.58353438,0.0,1.0
2008-06-06,16.67,17.17,16.58,17.11,4453600,9.14815083252264,9.42254047956891,9.09876069605431,9.38961372192336,8115466.54172596,0.0,1.0
2008-06-09,16.37,16.88,16.22,16.82,3720700,8.98351704429488,9.26339448428207,8.901200150181,9.23046772663652,6779956.97004666,0.0,1.0
2008-06-10,16.49,16.67,16.06,16.25,4214600,9.04937055958598,9.14815083252264,8.81339546312619,8.91766352900378,7679954.48328504,0.0,1.0
2008-06-11,15.95,16.66,15.94,16.65,3452700,8.75302974077601,9.14266303958172,8.74754194783509,9.13717524664079,6291600.35221332,0.0,1.0
2008-06-12,15.95,16.75,15.86,16.06,3551100,8.75302974077601,9.19205317605004,8.70363960430768,8.81339546312619,6470907.40891034,0.0,1.0
2008-06-13,16.56,16.56,15.94,16.04,2908300,9.08778511017246,9.08778511017246,8.74754194783509,8.80241987724434,5299580.4165847,0.0,1.0
2008-06-16,16.5,16.66,16.16,16.47,3739300,9.05485835252691,9.14266303958172,8.86827339253545,9.03839497370413,6813850.37710524,0.0,1.0
2008-06-17,16.9,17.04,16.57,16.67,3965100,9.27437007016392,9.35119917133688,9.09327290311339,9.14815083252264,7225309.04989169,0.0,1.0
2008-06-18,16.2,16.84,16.02,16.84,4062800,8.89022456429915,9.24144331251837,8.79144429136249,9.24144331251837,7403340.54825854,0.0,1.0
2008-06-19,16.82,16.84,16.1,16.22,4219800,9.23046772663652,9.24144331251837,8.83534663488989,8.901200150181,7689430.05945195,0.0,1.0
2008-06-20,16.12,16.76,15.99,16.06,4447800,8.84632222077174,9.19754096899097,8.77498091253971,8.81339546312619,8104897.62984748,0.0,1.0
2008-06-23,15.89,16.22,15.75,16.2,3034600,8.72010298313046,8.901200150181,8.64327388195751,8.89022456429915,5529727.58386959,0.0,1.0
2008-06-24,15.93,16.32,15.45,15.84,4081900,8.74205415489416,8.95607807959025,8.47864009372974,8.69266401842583,7438145.0684101,0.0,1.0
2008-06-25,16.32,16.81,16.0,16.08,5443000,8.95607807959025,9.2249799336956,8.78046870548064,8.82437104900804,9918377.13010024,0.0,1.0
2008-06-26,15.8,16.18,15.74,16.18,3783600,8.67071284666213,8.8792489784173,8.63778608901658,8.8792489784173,6894574.99714262,0.0,1.0
2008-06-27,13.53,15.0,13.37,14.36,29581500,7.42498384907207,8.2316894113881,7.33717916201726,7.88047066316887,53904183.9195407,0.0,1.0
2008-06-30,13.63,14.3,13.31,13.57,14206500,7.47986177848132,7.84754390552332,7.30425240437171,7.44693502083577,25887456.3106318,0.0,1.0
2008-07-01,13.48,13.56,13.02,13.31,6423200,7.39754488436744,7.44144722789484,7.14510640908487,7.30425240437171,11704523.2375638,0.0,1.0
2008-07-02,13.24,13.9,13.24,13.47,6885100,7.26583785378523,7.62803218788631,7.26583785378523,7.39205709142651,12546209.5128519,0.0,1.0
2008-07-03,13.37,13.6,13.01,13.26,3811800,7.33717916201726,7.46339839965854,7.13961861614395,7.27681343966708,6945961.77558627,0.0,1.0
2008-07-07,13.42,13.84,13.26,13.5,5814300,7.36461812672189,7.59510543024075,7.27681343966708,7.40852047024929,10594969.7129417,0.0,1.0
2008-07-08,13.65,13.68,13.15,13.44,4148700,7.54571529377242,7.56229928342907,7.26931546616171,7.42962736617593,7504888.9065212,0.1,1.0
2008-07-09,12.99,13.65,12.93,13.65,5306200,7.18086752132628,7.54571529377242,7.147699542013,7.54571529377242,9598775.88540574,0.0,1.0
2008-07-10,12.55,13.05,12.42,12.97,7006800,6.93763567302886,7.21403550063957,6.86577171785007,7.16981152822186,12675116.4437565,0.0,1.0
2008-07-11,12.13,12.45,11.87,12.42,5967700,6.70545981783586,6.88235570750672,6.56173190747829,6.86577171785007,10795411.9428849,0.0,1.0
2008-07-14,12.41,12.6,12.15,12.42,6240100,6.86024372129786,6.96527565578993,6.71651581094029,6.86577171785007,11288176.3602051,0.0,1.0
2008-07-15,12.7,13.035,11.97,12.27,8628400,7.02055562131207,7.20574350581125,6.61701187300043,6.78285176956686,15608548.0851899,0.0,1.0
2008-07-16,13.96,14.1,12.81,12.9,8905000,7.71708318689107,7.79447513862206,7.08136358338643,7.13111555235636,16108910.191764,0.0,1.0
2008-07-17,14.49,15.0,13.46,14.07,6953400,8.01006700415842,8.29199482832134,7.44068335928035,7.77789114896542,12578517.2518149,0.0,1.0
2008-07-18,14.44,14.88,13.88,14.88,6133400,7.98242702139735,8.22565886969477,7.67285921447335,8.22565886969477,11095158.873685,0.0,1.0
2008-07-21,14.03,14.59,13.89,14.46,3753000,7.75577916275656,8.06534696968056,7.67838721102557,7.99348301450178,6789078.04039195,0.0,1.0
2008-07-22,14.42,14.42,13.6,13.97,5846200,7.97137102829292,7.97137102829292,7.51807531101135,7.72261118344328,10575621.6466132,0.0,1.0
2008-07-23,14.94,15.5,14.19,14.4,6237100,8.25882684900806,8.56839465593206,7.84422710759199,7.96031503518849,11282749.4393095,0.0,1.0
2008-07-24,14.05,15.22,13.95,14.98,4034700,7.76683515586099,8.41361075247006,7.71155519033885,8.28093883521692,7298665.91248851,0.0,1.0
2008-07-25,14.29,14.72,13.83,14.0,5983300,7.89950707311413,8.13721092485935,7.64521923171228,7.73919517309992,10823631.931542,0.0,1.0
2008-07-28,14.1,14.72,13.975,14.27,4580400,7.79447513862206,8.13721092485935,7.72537518171939,7.88845108000971,8285822.82339762,0.0,1.0
2008-07-29,14.27,14.4,13.8,14.17,4575300,7.88845108000971,7.96031503518849,7.62863524205564,7.83317111448756,8276597.0578751,0.0,1.0
2008-07-30,14.12,14.73,13.845,14.38,4869100,7.80553113172649,8.14273892141156,7.6535112265406,7.94925904208406,8808073.51091724,0.0,1.0
2008-07-31,14.0,14.35,13.89,14.08,4013200,7.73919517309992,7.93267505242742,7.67838721102557,7.78341914551764,7259772.9794034,0.0,1.0
2008-08-01,13.87,14.17,13.7,14.1,3396100,7.66733121792114,7.83317111448756,7.5733552765335,7.79447513862206,6143455.35117907,0.0,1.0
2008-08-04,13.46,14.04,13.3,13.84,3904800,7.44068335928035,7.76130715930878,7.35223541444493,7.65074722826449,7063680.23770916,0.0,1.0
2008-08-05,14.23,14.28,13.57,13.57,3720100,7.86633909380085,7.89397907656192,7.50149132135471,7.50149132135471,6729562.80790356,0.0,1.0
2008-08-06,14.4,14.5,13.7122,14.17,4210700,7.96031503518849,8.01559500071063,7.5800994323272,7.83317111448756,7617045.27169687,0.0,1.0
2008-08-07,13.4,13.94,13.36,13.94,6473400,7.40751537996707,7.70602719378664,7.38540339375821,7.70602719378664,11710209.9085194,0.0,1.0
2008-08-08,14.22,14.48,13.15,13.5,10165200,7.86081109724864,8.0045390076062,7.26931546616171,7.46279534548921,18388578.7626411,0.0,1.0
2008-08-11,14.51,15.17,14.0,14.17,7259300,8.02112299726285,8.38597076970899,7.73919517309992,7.83317111448756,13131882.2858026,0.0,1.0
2008-08-12,14.02,14.61,13.86,14.61,6030600,7.75025116620435,8.07640296278499,7.66180322136892,8.07640296278499,10909196.3843292,0.0,1.0
2008-08-13,13.58,14.01,13.4,13.71,5571600,7.50701931790692,7.74472316965214,7.40751537996707,7.57888327308571,10078877.4873029,0.0,1.0
2008-08-14,13.82,14.35,13.47,13.52,5078700,7.63969123516007,7.93267505242742,7.44621135583257,7.47385133859364,9187234.38415629,0.0,1.0
2008-08-15,14.25,14.39,13.71,13.91,4269900,7.87739508690528,7.95478703863628,7.57888327308571,7.68944320412999,7724136.51070332,0.0,1.0
2008-08-18,14.42,14.65,13.84,14.65,6963400,7.97137102829292,8.09851494899385,7.65074722826449,8.09851494899385,12596606.9881336,0.0,1.0
2008-08-19,13.94,14.38,13.6,14.36,6219600,7.70602719378664,7.94925904208406,7.51807531101135,7.93820304897963,11251092.4007519,0.0,1.0
2008-08-20,14.12,14.59,13.74,13.96,5610400,7.80553113172649,8.06534696968056,7.59546726274235,7.71708318689107,10149065.6642193,0.0,1.0
2008-08-21,13.9,14.17,13.75,14.03,4653900,7.68391520757778,7.83317111448756,7.60099525929457,7.75577916275656,8418782.38533974,0.0,1.0
2008-08-22,14.13,14.19,13.75,14.19,4372000,7.81105912827871,7.84422710759199,7.60099525929457,7.84422710759199,7908832.7185168,0.0,1.0
2008-08-25,13.74,14.08,13.6,14.07,5311400,7.59546726274235,7.78341914551764,7.51807531101135,7.77789114896542,9608182.54829144,0.0,1.0
2008-08-26,14.29,14.3,13.12,13.48,10167700,7.89950707311413,7.90503506966635,7.25273147650507,7.45173935238478,18393101.1967208,0.0,1.0
2008-08-27,14.35,14.59,13.83,14.26,4886800,7.93267505242742,8.06534696968056,7.64521923171228,7.88292308345749,8840092.34420126,0.0,1.0
2008-08-28,14.79,14.86,14.33,14.45,4363900,8.17590690072485,8.21460287659035,7.92161905932299,7.98795501794956,7894180.03209869,0.0,1.0
2008-08-29,15.05,15.3,14.58,14.76,4424400,8.31963481108242,8.45783472488777,8.05981897312835,8.1593229110682,8003622.93682657,0.0,1.0
2008-09-02,15.72,16.04,15.26,15.41,9281900,8.69001058008077,8.86690646975162,8.43572273867892,8.51864268696213,16790712.3536142,0.0,1.0
2008-09-03,15.25,15.82,15.08,15.7,9220400,8.4301947421267,8.74529054560291,8.33621880073906,8.67895458697634,16679460.4752544,0.0,1.0
2008-09-04,15.71,15.95,15.3,15.3,9226500,8.68448258352856,8.8171545007817,8.45783472488777,8.45783472488777,16690495.2144088,0.0,1.0
2008-09-05,16.01,16.12,15.17,15.49,7248700,8.85032248009498,8.91113044216934,8.38597076970899,8.56286665937984,13112707.1653048,0.0,1.0
2008-09-08,16.56,16.7,15.85,16.5,7188300,9.15436229046676,9.23175424219776,8.76187453525955,9.12119431115348,13003445.1579402,0.0,1.0
2008-09-09,16.02,16.86,15.88,16.64,8694900,8.8558504766472,9.32020218703319,8.7784585249162,9.19858626288448,15728844.831709,0.0,1.0
2008-09-10,16.69,17.11,16.04,16.25,8284400,9.22622624564555,9.45840210083855,8.86690646975162,8.98299439734812,14986261.1558281,0.0,1.0
2008-09-11,16.63,16.77,15.52,16.27,9490000,9.19305826633226,9.27045021806326,8.57945064903648,8.99405039045255,17167159.7664054,0.0,1.0
2008-09-12,16.6,16.9,16.08,16.29,5702900,9.17647427667562,9.34231417324205,8.88901845596048,9.00510638355698,10316395.7251669,0.0,1.0
2008-09-15,15.99,16.805,15.55,15.99,4486000,8.83926648699055,9.28979820599601,8.59603463869313,8.83926648699055,8115055.7125495,0.0,1.0
2008-09-16,16.58,16.74,15.25,15.59,6436300,9.16541828357119,9.25386622840662,8.4301947421267,8.61814662490198,11643096.9867772,0.0,1.0
2008-09-17,15.58,16.26,15.33,16.25,6357000,8.61261862834977,8.98852239390034,8.47441871454441,8.98299439734812,11499645.3777702,0.0,1.0
2008-09-18,16.08,16.33,14.87,15.84,6947100,8.88901845596048,9.02721836976584,8.22013087314256,8.75634653870734,12567120.7179342,0.0,1.0
2008-09-19,16.37,18.0,16.26,16.26,9039700,9.04933035597469,9.95039379398561,8.98852239390034,8.98852239390034,16352578.9399763,0.0,1.0
2008-09-22,15.51,16.52,15.25,16.39,6245400,8.57392265248427,9.13225030425791,8.4301947421267,9.06038634907912,11297763.920454,0.0,1.0
2008-09-23,15.26,15.72,15.075,15.48,5394500,8.43572273867892,8.69001058008077,8.33345480246295,8.55733866282763,9758508.25709947,0.0,1.0
2008-09-24,15.0,15.41,14.94,15.27,3702900,8.29199482832134,8.51864268696213,8.25882684900806,8.44125073523113,6698448.46143548,0.0,1.0
2008-09-25,15.66,15.75,14.89,15.08,5746400,8.71212256628963,8.76219223621083,8.28374872363043,8.38945136013075,10329127.4101444,0.1,1.0
2008-09-26,15.9,15.9,15.05,15.36,4007200,8.8456416860795,8.8456416860795,8.37276147015702,8.54522366655228,7202923.45780502,0.0,1.0
2008-09-29,14.25,15.54,13.85,15.54,11037500,7.92769773752408,8.64536300639469,7.70516587120762,8.64536300639469,19839855.177062,0.0,1.0
2008-09-30,15.25,15.3,14.35,14.49,7108800,8.48402740331525,8.51184388660481,7.9833307041032,8.06121685731396,12778035.1060202,0.0,1.0
2008-10-01,15.49,15.5,15.0,15.14,6356200,8.61754652310513,8.62310981976304,8.34494498686746,8.42283114007822,11425240.0884658,0.0,1.0
2008-10-02,14.86,15.65,14.73,15.35,5565600,8.26705883365669,8.70655926963171,8.19473597710384,8.53966036989437,10004140.2467458,0.0,1.0
2008-10-03,13.63,15.33,13.28,15.11,12845700,7.58277334473356,8.52853377657854,7.38805796170666,8.40614125010449,23090086.3101233,0.0,1.0
2008-10-06,13.33,13.48,12.15,13.22,10294400,7.41587444499621,7.49932389486489,6.75940543936264,7.35467818175919,18504136.365549,0.0,1.0
2008-10-07,12.51,13.78,12.38,13.59,7485700,6.95968411904746,7.66622279460224,6.88736126249461,7.56052015810192,13455511.1120211,0.0,1.0
2008-10-08,11.27,12.69,10.94,12.0,13796500,6.26983533346642,7.05982345888987,6.08624654375533,6.67595598949397,24799144.9105627,0.0,1.0
2008-10-09,10.63,11.94,10.48,11.58,10452500,5.91378434736007,6.6425762095465,5.8303348974914,6.44229752986168,18788320.3839856,0.0,1.0
2008-10-10,10.47,10.8,9.53,9.92,10441700,5.82477160083349,6.00836039054457,5.30182171498979,5.51879028464834,18768907.4339595,0.0,1.0
2008-10-13,11.15,11.17,10.57,11.02,6807900,6.20307577357148,6.2142023668873,5.8804045674126,6.13075291701863,12237168.7483507,0.0,1.0
2008-10-14,10.62,11.7,10.26,11.63,5758500,5.90822105070216,6.50905708975662,5.70794237101734,6.47011401315124,10350877.1041551,0.0,1.0
2008-10-15,9.4,10.63,9.4,10.38,7681000,5.22949885843694,5.91378434736007,5.22949885843694,5.77470193091228,13806561.9583251,0.0,1.0
2008-10-16,10.05,10.17,9.1,9.43,7008300,5.5911131412012,5.65787270109614,5.06259995869959,5.24618874841067,12597386.8210558,0.0,1.0
2008-10-17,10.04,10.48,9.61,9.61,5320700,5.58554984454328,5.8303348974914,5.34632808825308,5.34632808825308,9563933.62995188,0.0,1.0
2008-10-20,10.5,10.6498,10.04,10.22,6013900,5.84146149080722,5.92479967474274,5.58554984454328,5.6856891843857,10809957.4223631,0.0,1.0
2008-10-21,11.06,11.3,10.29,10.29,7709700,6.15300610365027,6.28652522344015,5.72463226099108,5.72463226099108,13858150.0755239,0.0,1.0
2008-10-22,10.26,10.72,9.85,10.72,7157300,5.70794237101734,5.96385401728128,5.47984720804296,5.96385401728128,12865213.6316001,0.0,1.0
2008-10-23,10.08,10.7,9.62,10.34,5776400,5.60780303117493,5.95272742396545,5.351891384911,5.75244874428063,10383052.2713278,0.0,1.0
2008-10-24,9.9,10.13,9.0,9.0,4938900,5.50766369133252,5.63561951446449,5.00696699212047,5.00696699212047,8877649.89662438,0.0,1.0
2008-10-27,9.75,10.37,9.56,9.63,4181300,5.42421424146385,5.76913863425437,5.31851160496353,5.35745468156891,7515867.40220606,0.0,1.0
2008-10-28,10.79,10.8,9.54,10.01,6007600,6.00279709388666,6.00836039054457,5.3073850116477,5.56885995456955,10798633.2015146,0.0,1.0
2008-10-29,11.17,11.71,10.38,10.78,5234300,6.2142023668873,6.51462038641453,5.77470193091228,5.99723379722875,9408630.02974366,0.0,1.0
2008-10-30,11.02,11.82,10.725,11.46,3861100,6.13075291701863,6.57581664965156,5.96663566561023,6.37553796996674,6940309.38384182,0.0,1.0
2008-10-31,11.12,11.44,10.73,11.19,6779500,6.18638588359774,6.36441137665091,5.96941731393919,6.22532896020312,12186119.8797637,0.0,1.0
2008-11-03,10.91,11.55,10.64,11.11,4382500,6.0695566537816,6.42560763988794,5.91934764401798,6.18082258693983,7877523.47120944,0.0,1.0
2008-11-04,10.57,11.14,10.24,11.14,6002700,5.8804045674126,6.19751247691357,5.69681577770152,6.19751247691357,10789825.474188,0.0,1.0
2008-11-05,10.17,10.89,10.15,10.43,4249700,5.65787270109614,6.05843006046578,5.64674610778031,5.80251841420184,7638816.08570422,0.0,1.0
2008-11-06,10.02,10.77,9.94,10.1,6060500,5.57442325122746,5.99167050057083,5.52991687796417,5.61892962449075,10893720.7067347,0.0,1.0
2008-11-07,10.15,10.46,9.89,10.14,3868500,5.64674610778031,5.81920830417557,5.50210039467461,5.6411828111224,6953610.8496004,0.0,1.0
2008-11-10,9.67,10.39,9.54,10.14,2625500,5.37970786820055,5.78026522757019,5.3073850116477,5.6411828111224,4719324.10123455,0.0,1.0
2008-11-11,9.63,9.95,9.21,9.53,3138800,5.35745468156891,5.53548017462208,5.12379622193662,5.30182171498979,5641978.47608265,0.0,1.0
2008-11-12,8.79,9.6,8.7,9.41,4551800,4.89013776230433,5.34076479159517,4.84006809238312,5.23506215509485,8181839.43782114,0.0,1.0
2008-11-13,9.78,9.78,8.44,8.84,6305400,5.44090413143758,5.44090413143758,4.69542237927742,4.91795424559389,11333927.3235286,0.0,1.0
2008-11-14,8.88,9.76,8.85,9.61,5117800,4.94020743222554,5.42977753812176,4.9235175422518,5.34632808825308,9199221.81881476,0.0,1.0
2008-11-17,8.56,9.05,8.52,8.77,3827300,4.76218193917236,5.03478347541003,4.73992875254072,4.87901116898851,6879554.04024185,0.0,1.0
2008-11-18,8.37,8.76,7.93,8.62,5310400,4.65647930267204,4.87344787233059,4.41169424972393,4.79556171911983,9545419.42761224,0.0,1.0
2008-11-19,7.5,8.49,7.5,8.37,5498900,4.17247249343373,4.72323886256698,4.17247249343373,4.65647930267204,9884247.30538131,0.0,1.0
2008-11-20,7.11,7.96,7.08,7.37,5293500,3.95550392377518,4.42838413969766,3.93881403380144,4.10014963688088,9515041.75581224,0.0,1.0
2008-11-21,7.52,7.64,6.98,7.29,5891200,4.18359908674955,4.25035864664449,3.88318106722232,4.05564326361758,10589404.740123,0.0,1.0
2008-11-24,8.35,8.51,7.36,7.61,6488100,4.64535270935622,4.7343654558828,4.09458634022297,4.23366875667076,11662329.7281355,0.0,1.0
2008-11-25,9.06,9.09,8.06,8.48,7631700,5.04034677206795,5.05703666204168,4.48401710627678,4.71767556590907,13717945.436447,0.0,1.0
2008-11-26,9.88,10.13,8.71,8.9,6337500,5.4965370980167,5.63561951446449,4.84563138904104,4.95133402554136,11391626.9249948,0.0,1.0
2008-11-28,9.6,9.83,9.38,9.83,2851400,5.34076479159517,5.46872061472714,5.21837226512112,5.46872061472714,5125378.30594561,0.0,1.0
2008-12-01,8.86,9.37,8.82,9.23,4766900,4.92908083890971,5.2128089684632,4.90682765227807,5.13492281525244,8568480.69250618,0.0,1.0
2008-12-02,8.49,9.02,8.2,9.02,6892000,4.72323886256698,5.0180935854363,4.56190325948754,5.0180935854363,12388338.1092015,0.0,1.0
2008-12-03,9.38,9.41,8.24,8.35,6097100,5.21837226512112,5.23506215509485,4.58415644611919,4.64535270935622,10959509.0373785,0.0,1.0
2008-12-04,8.99,9.94,8.82,9.22,5589400,5.00140369546256,5.52991687796417,4.90682765227807,5.12935951859453,10046920.6366179,0.0,1.0
2008-12-05,9.73,9.75,8.56,8.84,4423800,5.41308764814802,5.42421424146385,4.76218193917236,4.91795424559389,7951760.03010528,0.0,1.0
2008-12-08,10.17,10.4,9.9,10.0,4353700,5.65787270109614,5.7858285242281,5.50766369133252,5.56329665791164,7825755.60447337,0.0,1.0
2008-12-09,9.93,10.54,9.86,10.13,3946200,5.52435358130626,5.86371467743887,5.48541050470088,5.63561951446449,7093276.24006542,0.0,1.0
2008-12-10,10.38,10.45,9.86,10.08,3863600,5.77470193091228,5.81364500751766,5.48541050470088,5.60780303117493,6944803.12227378,0.0,1.0
2008-12-11,9.56,10.27,9.34,10.18,3249400,5.31851160496353,5.71350566767525,5.19611907848947,5.66343599775405,5840781.46431214,0.0,1.0
2008-12-12,9.99,10.2,9.14,9.29,4145100,5.55773336125373,5.67456259106987,5.08485314533124,5.16830259519991,7450798.06971141,0.0,1.0
2008-12-15,9.56,10.0901,9.32,10.02,2931300,5.31851160496353,5.61342196079942,5.18499248517365,5.57442325122746,5268998.18623074,0.0,1.0
2008-12-16,9.96,9.99,9.29,9.56,6155500,5.54104347127999,5.55773336125373,5.16830259519991,5.31851160496353,11064482.7671488,0.0,1.0
2008-12-17,10.2,10.27,9.7,9.74,4760700,5.67456259106987,5.71350566767525,5.39639775817429,5.41865094480594,8557336.22119494,0.0,1.0
2008-12-18,10.25,10.5,10.04,10.24,5470500,5.70237907435943,5.84146149080722,5.58554984454328,5.69681577770152,9833198.43679436,0.0,1.0
2008-12-19,9.81,10.51,8.98,10.0,9016600,5.45759402141132,5.84702478746513,4.99584039880465,5.56329665791164,16207296.7782104,0.0,1.0
2008-12-22,9.42,9.91,9.16,9.74,3228900,5.24062545175276,5.51322698799043,5.09597973864706,5.41865094480594,5803932.80917015,0.0,1.0
2008-12-23,9.3,9.59,9.1,9.47,4138300,5.17386589185782,5.33520149493726,5.06259995869959,5.26844193504232,7438575.10117652,0.0,1.0
2008-12-24,9.2,9.32,9.18,9.24,1594800,5.17386589185782,5.24135109914293,5.16261835731031,5.19636096095286,2835821.47405285,0.1,1.0
2008-12-26,9.12,9.44,9.0,9.32,3099600,5.12887575366776,5.30883630642803,5.06139054638265,5.24135109914293,5511607.87620654,0.0,1.0
2008-12-29,9.11,9.34,8.96,9.12,3139100,5.123251986394,5.25259863369044,5.03889547728762,5.12887575366776,5581845.49109561,0.0,1.0
2008-12-30,9.13,9.15,8.82,9.0,5173800,5.13449952094151,5.14574705548903,4.960162735455,5.06139054638265,9199882.83324218,0.0,1.0
2008-12-31,9.36,9.48,8.9,9.11,5635400,5.26384616823796,5.33133137552306,5.00515287364507,5.123251986394,10020684.9353382,0.0,1.0
2009-01-02,9.91,10.05,9.23,9.35,3453300,5.57315336829468,5.6518861101273,5.1907371936791,5.2582224009642,6140545.70877018,0.0,1.0
2009-01-05,10.42,10.53,9.73,9.73,5760700,5.85996549925636,5.9218269392677,5.47192555736703,5.47192555736703,10243489.3187712,0.0,1.0
2009-01-06,10.82,10.98,10.25,10.25,6910400,6.0849161902067,6.17489646658684,5.76436145560247,5.76436145560247,12287848.4539095,0.0,1.0
2009-01-07,10.62,10.95,10.47,10.68,5904900,5.97244084473153,6.15802516476556,5.88808433562515,6.00618344837408,10499901.0673029,0.0,1.0
2009-01-08,10.58,10.64,9.58,10.0,8147700,5.9499457756365,5.98368837927905,5.38756904826065,5.6237672737585,14487975.0590296,0.0,1.0
2009-01-09,10.13,10.64,9.99,10.46,6040900,5.69687624831737,5.98368837927905,5.61814350648475,5.8824605683514,10741731.8426171,0.0,1.0
2009-01-12,9.76,10.13,9.69,10.01,5247800,5.4887968591883,5.69687624831737,5.44943048827199,5.62939104103226,9331467.22569258,0.0,1.0
2009-01-13,9.7,10.31,9.65,9.75,5424100,5.45505425554575,5.79810405924502,5.42693541917696,5.48317309191454,9644958.14986835,0.0,1.0
2009-01-14,9.27,9.72,9.21,9.72,5455700,5.21323226277413,5.46630179009327,5.17948965913158,5.46630179009327,9701148.24177961,0.0,1.0
2009-01-15,10.26,10.62,9.0,9.31,11553800,5.76998522287623,5.97244084473153,5.06139054638265,5.23572733186917,20544591.263426,0.0,1.0
2009-01-16,10.06,10.49,9.7,10.29,5917900,5.65750987740106,5.89933187017267,5.45505425554575,5.7868565246975,10523017.244355,0.0,1.0
2009-01-20,9.14,9.99,9.1,9.8,6004500,5.14012328821527,5.61814350648475,5.11762821912024,5.51129192828333,10677006.5468713,0.0,1.0
2009-01-21,9.57,9.61,8.86,9.26,5196400,5.38194528098689,5.40444035008192,4.98265780455003,5.20760849550037,9240069.41796351,0.0,1.0
2009-01-22,9.28,9.62,8.99,9.34,5433000,5.21885603004789,5.41006411735568,5.0557667791089,5.25259863369044,9660783.84031171,0.0,1.0
2009-01-23,9.21,9.44,8.89,8.98,3861700,5.17948965913158,5.30883630642803,4.99952910637131,5.05014301183514,6866749.3016992,0.0,1.0
2009-01-26,9.34,9.69,9.08,9.14,2621900,5.25259863369044,5.44943048827199,5.10638068457272,5.14012328821527,4662177.2779152,0.0,1.0
2009-01-27,9.36,9.62,9.16,9.37,3602700,5.26384616823796,5.41006411735568,5.15137082276279,5.26946993551172,6406203.92812277,0.0,1.0
2009-01-28,9.93,10.15,9.52,9.58,5079600,5.58440090284219,5.70812378286488,5.3538264446181,5.38756904826065,9032379.45798774,0.0,1.0
2009-01-29,9.49,9.83,9.45,9.73,3166100,5.33695514279682,5.52816323010461,5.31446007370179,5.47192555736703,5629856.01266536,0.0,1.0
2009-01-30,9.01,9.68,8.94,9.53,4425400,5.06701431365641,5.44380672099823,5.0276479427401,5.35945021189185,7869102.30202751,0.0,1.0
2009-02-02,8.93,9.21,8.71,8.83,2857900,5.02202417546634,5.17948965913158,4.89830129544366,4.96578650272876,5081824.79978407,0.0,1.0
2009-02-03,8.69,8.93,8.38,8.93,5935200,4.88705376089614,5.02202417546634,4.71271697540963,5.02202417546634,10553779.5415089,0.0,1.0
2009-02-04,8.44,8.82,8.31,8.5,3992200,4.74645957905218,4.960162735455,4.67335060449332,4.78020218269473,7098800.15595295,0.0,1.0
2009-02-05,8.73,8.94,8.39,8.47,5153000,4.90954882999117,5.0276479427401,4.71834074268339,4.76333088087345,9162896.94995882,0.0,1.0
2009-02-06,9.64,9.75,8.71,8.71,7795100,5.4213116519032,5.48317309191454,4.89830129544366,4.89830129544366,13860993.210678,0.0,1.0
2009-02-09,9.47,9.65,9.27,9.6,2228800,5.3257076082493,5.42693541917696,5.21323226277413,5.39881658280816,3963179.64720905,0.0,1.0
2009-02-10,9.0,9.61,8.92,9.36,3225300,5.06139054638265,5.40444035008192,5.01640040819259,5.26384616823796,5735123.52662569,0.0,1.0
2009-02-11,9.07,9.18,8.9,9.09,2694000,5.10075691729896,5.16261835731031,5.00515287364507,5.11200445184648,4790383.15218107,0.0,1.0
2009-02-12,9.07,9.13,8.75,9.09,4645300,5.10075691729896,5.13449952094151,4.92079636453869,5.11200445184648,8260121.32770109,0.0,1.0
2009-02-13,9.06,9.34,8.89,9.11,3360100,5.09513315002521,5.25259863369044,4.99952910637131,5.123251986394,5974820.50098129,0.0,1.0
2009-02-17,9.26,9.38,8.61,8.7,5825100,5.20760849550037,5.27509370278548,4.84206362270607,4.8926775281699,10358003.3035523,0.0,1.0
2009-02-18,9.5,9.75,9.24,9.3,7774600,5.34257891007058,5.48317309191454,5.19636096095286,5.23010356459541,13824540.7776343,0.0,1.0
2009-02-19,9.65,9.9475,9.55,9.59,6000100,5.42693541917696,5.59424249557127,5.37069774643937,5.39319281553441,10669182.6100229,0.0,1.0
2009-02-20,9.58,9.86,9.28,9.48,8044000,5.38756904826065,5.54503453192588,5.21885603004789,5.33133137552306,14303579.0928524,0.0,1.0
2009-02-23,9.25,9.9,9.18,9.73,6223400,5.20198472822662,5.56752960102092,5.16261835731031,5.47192555736703,11066247.4050793,0.0,1.0
2009-02-24,9.85,9.95,9.2,9.2,5190500,5.53941076465213,5.59564843738971,5.17386589185782,5.17386589185782,9229578.22991679,0.0,1.0
2009-02-25,9.74,10.11,9.4,9.81,6902000,5.47754932464078,5.68562871376985,5.28634123733299,5.51691569555709,12272911.8471989,0.0,1.0
2009-02-26,9.27,9.95,9.26,9.89,5170700,5.21323226277413,5.59564843738971,5.20760849550037,5.56190583374716,9194370.51409899,0.0,1.0
2009-02-27,9.76,10.01,9.01,9.05,8880100,5.4887968591883,5.62939104103226,5.06701431365641,5.08950938275145,15790304.9107955,0.0,1.0
2009-03-02,9.31,9.7,9.25,9.53,5646500,5.23572733186917,5.45505425554575,5.20198472822662,5.35945021189185,10040422.5942058,0.0,1.0
2009-03-03,9.66,9.75,9.31,9.45,9204900,5.43255918645072,5.48317309191454,5.23572733186917,5.31446007370179,16367853.7036049,0.0,1.0
2009-03-04,9.94,10.09,9.6,9.79,5823200,5.59002467011595,5.67438117922233,5.39881658280816,5.50566816100958,10354624.7853678,0.0,1.0
2009-03-05,9.13,9.93,9.04,9.7,10217700,5.13449952094151,5.58440090284219,5.08388561547769,5.45505425554575,18168781.7127099,0.0,1.0
2009-03-06,8.91,9.37,8.59,9.1,5922500,5.01077664091883,5.26946993551172,4.83081608815856,5.11762821912024,10531196.8146965,0.0,1.0
2009-03-09,8.77,9.19,8.69,8.91,3931600,4.93204389908621,5.16824212458407,4.88705376089614,5.01077664091883,6991043.20754086,0.0,1.0
2009-03-10,9.57,9.67,8.79,8.98,6740900,5.38194528098689,5.43818295372447,4.94329143363372,5.05014301183514,11986449.0684994,0.0,1.0
2009-03-11,9.69,10.28,9.18,9.5,11887500,5.44943048827199,5.78123275742374,5.16261835731031,5.34257891007058,21137965.7466787,0.0,1.0
2009-03-12,9.99,10.08,9.29,9.64,9940800,5.61814350648475,5.66875741194857,5.22447979732165,5.4213116519032,17676407.1415002,0.0,1.0
2009-03-13,10.34,10.43,9.73,10.11,6194300,5.81497536106629,5.86558926653012,5.47192555736703,5.68562871376985,11014502.7318319,0.0,1.0
2009-03-16,10.36,10.73,10.29,10.43,5484500,5.82622289561381,6.03430228474288,5.7868565246975,5.86558926653012,9752359.46478733,0.0,1.0
2009-03-17,10.74,10.76,10.27,10.35,3898800,6.03992605201663,6.05117358656415,5.77560899014998,5.82059912834005,6932719.31467096,0.0,1.0
2009-03-18,11.35,11.59,10.49,10.64,7719900,6.3829758557159,6.51794627028611,5.89933187017267,5.98368837927905,13727275.017269,0.0,1.0
2009-03-19,11.42,11.63,11.06,11.51,7913100,6.42234222663221,6.54044133938114,6.21988660477691,6.47295613209604,14070816.9716125,0.0,1.0
2009-03-20,10.99,11.4,10.75,11.1,4351700,6.1805202338606,6.41109469208469,6.04554981929039,6.24238167387194,7738051.35981676,0.0,1.0
2009-03-23,11.87,11.88,10.99,11.27,6736100,6.67541175395134,6.6810355212251,6.1805202338606,6.33798571752583,11977913.8646648,0.0,1.0
2009-03-24,11.84,12.12,11.61,11.7,6179700,6.65854045213007,6.81600593579531,6.52919380483362,6.57980771029745,10988541.4868349,0.0,1.0
2009-03-25,11.96,12.22,11.23,11.79,8611600,6.72602565941517,6.87224360853289,6.3154906484308,6.63042161576128,15312866.9462964,0.0,1.0
2009-03-26,12.83,12.9,11.92,11.92,8954200,7.27153108496975,7.31120428652453,6.75577946475755,6.75577946475755,15798926.6163576,0.1,1.0
2009-03-27,12.84,12.95,12.53,12.67,5421500,7.27719868519186,7.33954228763509,7.10150307830638,7.18084948141595,9565777.02648842,0.0,1.0
2009-03-30,12.32,12.54,12.08,12.49,4343700,6.98248347364203,7.1071706785285,6.84646106831134,7.07883267741794,7664090.32001434,0.0,1.0
2009-03-31,12.24,12.49,11.67,12.43,7017400,6.93714267186514,7.07883267741794,6.61408945920475,7.04482707608526,12381607.249964,0.0,1.0
2009-04-01,12.61,12.73,11.75,11.94,6429000,7.14684388008328,7.21485508274863,6.65943026098165,6.76711466520177,11343425.3441472,0.0,1.0
2009-04-02,13.26,13.72,12.89,13.01,8173500,7.51523789452056,7.77594750473772,7.30553668630242,7.37354788896776,14421447.6668824,0.0,1.0
2009-04-03,13.08,13.4,12.84,13.13,7053100,7.41322109052255,7.59458429763013,7.27719868519186,7.44155909163311,12444596.8727336,0.0,1.0
2009-04-06,12.71,13.06,12.43,12.9,4340700,7.2035198823044,7.40188589007832,7.04482707608526,7.31120428652453,7658797.07440345,0.0,1.0
2009-04-07,12.0,12.66,11.76,12.66,6934700,6.80112026653445,7.17518188119384,6.66509786120376,7.17518188119384,12235690.1126237,0.0,1.0
2009-04-08,12.51,12.75,11.7,12.05,5865700,7.09016787786216,7.22619028319285,6.63109225987108,6.82945826764501,10349530.2599416,0.0,1.0
2009-04-09,13.98,14.0,13.09,13.17,8816600,7.92330511051263,7.93464031095685,7.41888869074466,7.46422949252155,15556143.0843379,0.0,1.0
2009-04-13,14.06,14.14,13.52,13.78,5849000,7.96864591228953,8.01398671406642,7.66259550029548,7.80995310607039,10320064.5260409,0.0,1.0
2009-04-14,13.65,13.89,13.44,13.62,5836600,7.73627430318293,7.87229670851362,7.61725469851858,7.7192715025166,10298185.7775159,0.0,1.0
2009-04-15,13.73,13.98,13.35,13.71,4149400,7.78161510495983,7.92330511051263,7.56624629651957,7.77027990451561,7321264.44594873,0.0,1.0
2009-04-16,14.6,14.66,13.76,13.76,6359100,8.27469632428358,8.30870192561625,7.79861790562617,7.79861790562617,11220092.7214133,0.0,1.0
2009-04-17,15.36,15.46,14.44,14.5,7640800,8.70543394116409,8.76210994338521,8.18401472072978,8.21802032206246,13481543.6879079,0.0,1.0
2009-04-20,14.43,14.99,14.24,14.9,5983800,8.17834712050767,8.49573273294595,8.07066271628754,8.44472433094694,10557907.6954904,0.0,1.0
2009-04-21,15.07,15.28,14.25,14.41,5073000,8.54107353472284,8.66009313938719,8.07633031650965,8.16701192006345,8950878.32802283,0.0,1.0
2009-04-22,15.26,16.03,14.61,14.8,9447600,8.64875793894297,9.0851631560456,8.28036392450569,8.38804832872582,16669489.0778294,0.0,1.0
2009-04-23,15.01,15.53,14.35,15.3,5445000,8.50706793339017,8.80178314494,8.13300631873078,8.67142833983142,9607240.78377376,0.0,1.0
2009-04-24,15.6,15.75,14.87,15.13,4837000,8.84145634649478,8.92647034982646,8.4277215302806,8.57507913605551,8534476.33996578,0.0,1.0
2009-04-27,15.17,15.57,14.87,15.29,3340400,8.59774953694396,8.82445354582844,8.4277215302806,8.66576073960931,5893852.54621081,0.0,1.0
2009-04-28,14.95,15.49,14.73,14.97,4838600,8.4730623320575,8.77911274405155,8.34837512717103,8.48439753250172,8537299.40429159,0.0,1.0
2009-04-29,14.6,15.49,14.48,15.15,7382300,8.27469632428358,8.77911274405155,8.20668512161823,8.58641433649974,13025442.3577691,0.0,1.0
2009-04-30,14.82,15.27,14.69,14.82,8280800,8.39938352917004,8.65442553916508,8.32570472628258,8.39938352917004,14610769.4182321,0.0,1.0
2009-05-01,14.47,14.97,14.35,14.97,6283300,8.20101752139612,8.48439753250172,8.13300631873078,8.48439753250172,11086350.0489781,0.0,1.0
2009-05-04,14.95,15.15,14.54,14.77,6496100,8.4730623320575,8.58641433649974,8.2406907229509,8.37104552805948,11461817.6043109,0.0,1.0
2009-05-05,15.5,15.6,14.9,14.95,6629800,8.78478034427366,8.84145634649478,8.44472433094694,8.4730623320575,11697719.9170364,0.0,1.0
2009-05-06,15.53,16.5,15.35,16.18,9436200,8.80178314494,9.35154036648486,8.69976634094198,9.17017715937728,16649374.744508,0.0,1.0
2009-05-07,13.94,16.0,13.71,15.89,14541300,7.90063470962418,9.06816035537926,7.77027990451561,9.00581675293603,25656890.8005674,0.0,1.0
2009-05-08,14.13,14.175,13.12,14.1,9978000,8.00831911384431,8.03382331484381,7.43589149141099,7.99131631317797,17605334.9018356,0.0,1.0
2009-05-11,14.85,15.14,14.19,15.14,9262800,8.41638632983638,8.58074673627763,8.04232471517698,8.58074673627763,16343425.1481983,0.0,1.0
2009-05-12,14.61,15.5,14.27,15.37,6342900,8.28036392450569,8.78478034427366,8.08766551695388,8.7111015413862,11191509.1951145,0.0,1.0
2009-05-13,13.86,14.31,13.71,14.31,4666800,7.85529390784728,8.11033591784233,7.77027990451561,8.11033591784233,8234172.8723077,0.0,1.0
2009-05-14,13.99,14.51,13.71,14.19,5017400,7.92897271073474,8.22368792228457,7.77027990451561,8.04232471517698,8852776.84270091,0.0,1.0
2009-05-15,13.85,14.26,13.65,13.89,4815500,7.84962630762517,8.08199791673177,7.73627430318293,7.87229670851362,8496541.41308771,0.0,1.0
2009-05-18,14.26,14.36,13.94,13.97,4105000,8.08199791673177,8.13867391895289,7.90063470962418,7.91763751029052,7242924.41090749,0.0,1.0
2009-05-19,14.2,14.54,13.96,14.15,4706800,8.04799231539909,8.2406907229509,7.91196991006841,8.01965431428854,8304749.48045296,0.0,1.0
2009-05-20,13.99,15.03,13.92,14.29,4992700,7.92897271073474,8.51840313383439,7.88929950917996,8.0990007173981,8809195.78717121,0.0,1.0
2009-05-21,13.59,14.1,13.37,13.83,3796700,7.70226870185026,7.99131631317797,7.57758149696379,7.83829110718095,6698955.20362789,0.0,1.0
2009-05-22,13.59,14.0,13.27,13.77,3443700,7.70226870185026,7.93464031095685,7.52090549474268,7.80428550584828,6076116.63674595,0.0,1.0
2009-05-26,14.48,14.51,13.34,13.4,6564600,8.20668512161823,8.22368792228457,7.56057869629746,7.59458429763013,11582680.0457596,0.0,1.0
2009-05-27,14.33,15.24,13.51,13.89,9953100,8.12167111828655,8.63742273849875,7.65692790007336,7.87229670851362,17561400.9632651,0.0,1.0
2009-05-28,14.51,15.05,14.1,14.87,5587400,8.22368792228457,8.52973833427862,7.99131631317797,8.4277215302806,9858493.50877089,0.0,1.0
2009-05-29,14.81,14.85,14.38,14.65,4105500,8.39371592894793,8.41638632983638,8.15000911939711,8.30303432539414,7243806.61850931,0.0,1.0
2009-06-01,15.4,15.65,14.88,15.03,5205600,8.72810434205254,8.86979434760534,8.43338913050271,8.51840313383439,9184839.78402437,0.0,1.0
2009-06-02,15.34,15.59,15.04,15.25,3197900,8.69409874071987,8.83578874627267,8.52407073405651,8.64309033872086,5642423.37969332,0.0,1.0
2009-06-03,15.19,15.34,14.91,15.17,4851900,8.60908473738819,8.69409874071987,8.45039193116905,8.59774953694396,8560766.12649989,0.0,1.0
2009-06-04,14.97,15.31,14.5,15.21,5508200,8.48439753250172,8.67709594005353,8.21802032206246,8.62041993783241,9718751.82464328,0.0,1.0
2009-06-05,14.85,15.33,14.45,15.1,5783300,8.41638632983638,8.68843114049776,8.1896823209519,8.55807633538918,10204142.4471623,0.0,1.0
2009-06-08,14.56,14.82,14.25,14.69,5297400,8.25202592339513,8.39938352917004,8.07633031650965,8.32570472628258,9346813.09971774,0.0,1.0
2009-06-09,14.61,14.78,14.46,14.6,3041000,8.28036392450569,8.37671312828159,8.19534992117401,8.27469632428358,5365586.63424353,0.0,1.0
2009-06-10,14.71,14.92,14.35,14.84,4592400,8.33703992672681,8.45605953139116,8.13300631873078,8.41071872961427,8102900.38115751,0.0,1.0
2009-06-11,14.33,14.89,14.27,14.77,3161100,8.12167111828655,8.43905673072483,8.08766551695388,8.37104552805948,5577492.90019968,0.0,1.0
2009-06-12,14.56,14.6,13.98,14.24,3594100,8.25202592339513,8.27469632428358,7.92330511051263,8.07066271628754,6341484.68337213,0.0,1.0
2009-06-15,14.17,14.4,13.8,14.4,3230800,8.03098951473276,8.16134431984134,7.82128830651461,8.16134431984134,5700472.63989279,0.0,1.0
2009-06-16,13.55,14.29,13.31,14.24,4832900,7.67959830096181,8.0990007173981,7.54357589563112,8.07066271628754,8527242.23763089,0.0,1.0
2009-06-17,13.88,14.115,13.23,13.5,4629900,7.86662910829151,7.99981771351114,7.49823509385423,7.65126029985125,8169065.95129369,0.0,1.0
2009-06-18,13.85,14.03,13.601,13.86,2373700,7.84962630762517,7.95164311162319,7.70850306209458,7.85529390784728,4188192.3688602,0.0,1.0
2009-06-19,13.98,14.11,13.74,13.97,4123900,7.92330511051263,7.99698391340009,7.78728270518194,7.91763751029052,7276271.85825613,0.0,1.0
2009-06-22,13.55,13.79,13.48,13.79,2411000,7.67959830096181,7.8156207062925,7.63992509940703,7.8156207062925,4254005.05595566,0.0,1.0
2009-06-23,13.07,13.68,13.06,13.53,3857500,7.40755349030043,7.75327710384927,7.40188589007832,7.66826310051759,6806231.64800869,0.0,1.0
2009-06-24,13.38,13.58,13.11,13.19,3263400,7.58324909718591,7.69660110162815,7.43022389118888,7.47556469296578,5757992.57553118,0.0,1.0
2009-06-25,14.3,14.43,13.53,13.53,5197900,8.10466831762022,8.17834712050767,7.66826310051759,7.66826310051759,9171253.7869564,0.0,1.0
2009-06-26,14.22,14.4897,14.13,14.19,3119900,8.05932751584332,8.21218269383368,8.00831911384431,8.04232471517698,5504798.99381006,0.0,1.0
2009-06-29,14.32,14.49,14.05,14.27,2566100,8.11600351806444,8.21235272184034,7.96297831206742,8.08766551695388,4527665.85403891,0.0,1.0
2009-06-30,14.17,14.58,14.03,14.33,4076400,8.03098951473276,8.26336112383935,7.95164311162319,8.12167111828655,7192462.13608363,0.0,1.0
2009-07-01,14.26,14.61,14.06,14.41,3266200,8.13867391895289,8.33843099269998,8.02452701966883,8.22428409341592,5722801.0931285,0.1,1.0
2009-07-02,13.66,14.26,13.38,14.1,3887800,7.79623322110073,8.13867391895289,7.63642756210306,8.04735639952565,6811923.97583277,0.0,1.0
2009-07-06,13.33,13.73,13.05,13.58,5096000,7.60789083728205,7.83618463585015,7.44808517828437,7.75057446138711,8928845.25460254,0.0,1.0
2009-07-07,12.91,13.31,12.84,13.31,4065600,7.36818234878554,7.59647614735364,7.32823093403612,7.59647614735364,7123452.36795763,0.0,1.0
2009-07-08,13.1,13.15,12.65,12.91,4784200,7.47662190310539,7.5051586279264,7.21979137971627,7.36818234878554,8382531.68506073,0.0,1.0
2009-07-09,12.89,13.19,12.72,13.06,4411400,7.35676765885713,7.52798800778321,7.25974279446569,7.45379252324858,7729338.29594853,0.0,1.0
2009-07-10,12.8,13.05,12.61,12.69,3340600,7.30540155417931,7.44808517828437,7.19696199985946,7.24262075957308,5853159.43044059,0.0,1.0
2009-07-13,13.28,13.34,12.56,12.91,3864800,7.57935411246103,7.61359818224625,7.16842527503845,7.36818234878554,6771625.02747016,0.0,1.0
2009-07-14,13.42,13.48,13.095,13.31,3598700,7.65925694195987,7.69350101174509,7.47376823062329,7.59647614735364,6305383.71619666,0.0,1.0
2009-07-15,13.83,13.9,13.42,13.59,3128000,7.89325808549218,7.93320950024159,7.65925694195987,7.75628180635131,5480656.9773149,0.0,1.0
2009-07-16,13.97,14.1,13.57,13.81,2809200,7.97316091499101,8.04735639952565,7.74486711642291,7.88184339556377,4922078.51044535,0.0,1.0
2009-07-17,14.13,14.28,13.83,14.0,2544200,8.06447843441825,8.15008860888129,7.89325808549218,7.99028294988362,4457764.5401805,0.0,1.0
2009-07-20,14.59,14.7,14.13,14.21,3775100,8.32701630277157,8.3897970973778,8.06447843441825,8.11013719413187,6614459.12885598,0.0,1.0
2009-07-21,14.28,14.7,14.02,14.7,4118400,8.15008860888129,8.3897970973778,8.00169763981202,8.3897970973778,7215964.73637267,0.0,1.0
2009-07-22,14.62,14.71,14.06,14.17,4317700,8.34413833766418,8.395504442342,8.02452701966883,8.08730781427506,7565163.88457563,0.0,1.0
2009-07-23,14.8,15.2,14.37,14.62,3593600,8.44687054701983,8.67516434558793,8.20145471355911,8.34413833766418,6296447.8624293,0.0,1.0
2009-07-24,14.88,14.98,14.47,14.69,3697100,8.49252930673345,8.54960275637547,8.25852816320114,8.3840897524136,6477793.13006104,0.0,1.0
2009-07-27,14.72,14.9,14.44,14.82,2968000,8.40121178730621,8.50394399666185,8.24140612830853,8.45828523694823,5200316.46696632,0.0,1.0
2009-07-28,14.5,14.74,14.35,14.55,4424200,8.27565019809375,8.41262647723461,8.19004002363071,8.30418692291476,7751765.53677641,0.0,1.0
2009-07-29,14.34,14.63,14.22,14.36,2867500,8.18433267866651,8.34984568262838,8.11584453909608,8.19574736859491,5024227.58390361,0.0,1.0
2009-07-30,14.5,14.94,14.45,14.59,2566500,8.27565019809375,8.52677337651866,8.24711347327274,8.32701630277157,4496836.99881033,0.0,1.0
2009-07-31,14.39,14.54,14.05,14.43,3317900,8.21286940348752,8.29847957795056,8.01881967470463,8.23569878334433,5813386.12053489,0.0,1.0
2009-08-03,14.53,14.58,14.13,14.18,3620500,8.29277223298636,8.32130895780737,8.06447843441825,8.09301515923927,6343580.11073165,0.0,1.0
2009-08-04,14.0,14.46,13.96,14.42,4467400,7.99028294988362,8.25282081823694,7.96745357002681,8.22999143838013,7827457.47457053,0.0,1.0
2009-08-05,13.96,14.03,13.6,13.98,4390100,7.96745357002681,8.00740498477623,7.76198915131552,7.97886825995521,7692017.96550837,0.0,1.0
2009-08-06,14.9,14.95,14.4,14.5,5967700,8.50394399666185,8.53248072148286,8.21857674845172,8.27565019809375,10456175.3975455,0.0,1.0
2009-08-07,15.59,15.73,14.91,14.93,6263100,8.89775079919183,8.97765362869067,8.50965134162606,8.52106603155446,10973754.0647765,0.0,1.0
2009-08-10,15.28,15.56,15.05,15.47,3137400,8.72082310530155,8.88062876429922,8.58955417112489,8.8292626596214,5497126.98229789,0.0,1.0
2009-08-11,15.19,15.38,15.08,15.15,2526500,8.66945700062373,8.77789655494358,8.6066762060175,8.64662762076692,4426751.87122318,0.0,1.0
2009-08-12,15.12,15.34,15.09,15.16,3679900,8.62950558587431,8.75506717508677,8.6123835509817,8.65233496573112,6447656.52519857,0.0,1.0
2009-08-13,15.17,15.26,14.68,15.17,3157900,8.65804231069532,8.70940841537315,8.3783824074494,8.65804231069532,5533045.6101863,0.0,1.0
2009-08-14,14.69,15.21,14.6,15.21,3774300,8.3840897524136,8.68087169055213,8.33272364773577,8.68087169055213,6613057.42630424,0.0,1.0
2009-08-17,14.1,14.5,14.06,14.41,4321900,8.04735639952565,8.27565019809375,8.02452701966883,8.22428409341592,7572522.82297228,0.0,1.0
2009-08-18,14.43,14.47,14.05,14.13,4408200,8.23569878334433,8.25852816320114,8.01881967470463,8.06447843441825,7723731.48574155,0.0,1.0
2009-08-19,14.37,14.5,14.16,14.26,2913500,8.20145471355911,8.27565019809375,8.08160046931086,8.13867391895289,5104825.48062883,0.0,1.0
2009-08-20,14.17,14.48,14.05,14.31,7355200,8.08730781427506,8.26423550816534,8.01881967470463,8.1672106437739,12887253.2607246,0.0,1.0
2009-08-21,14.67,14.7,14.22,14.3,3128900,8.37267506248519,8.3897970973778,8.11584453909608,8.1615032988097,5482233.89268562,0.0,1.0
2009-08-24,14.26,14.78,14.23,14.75,4466600,8.13867391895289,8.43545585709142,8.12155188406028,8.41833382219881,7826055.77201878,0.0,1.0
2009-08-25,14.34,14.76,14.2,14.2,6259900,8.18433267866651,8.42404116716301,8.10442984916767,8.10442984916767,10968147.2545696,0.0,1.0
2009-08-26,14.58,14.87,14.3,14.4,6704700,8.32130895780737,8.48682196176924,8.1615032988097,8.21857674845172,11747493.8733386,0.0,1.0
2009-08-27,14.0,14.75,13.98,14.36,9337200,7.99028294988362,8.41833382219881,7.97886825995521,8.19574736859491,16359971.3326678,0.0,1.0
2009-08-28,13.89,14.17,13.75,14.1,7853700,7.92750215527739,8.08730781427506,7.84759932577856,8.04735639952565,13760689.1632794,0.0,1.0
2009-08-31,13.5,13.73,13.435,13.71,5366100,7.70491570167349,7.83618463585015,7.66781795940617,7.82476994592174,9402095.07863476,0.0,1.0
2009-09-01,13.37,13.85,13.29,13.6,5772500,7.63072021713886,7.90467277542058,7.58506145742524,7.76198915131552,10114159.9749202,0.0,1.0
2009-09-02,13.57,13.61,13.27,13.36,5226700,7.74486711642291,7.76769649627972,7.57364676749683,7.62501287217465,9157848.40899355,0.0,1.0
2009-09-03,14.64,14.79,14.32,14.32,8195500,8.35555302759258,8.44116320205562,8.1729179887381,8.1729179887381,14359566.5785116,0.0,1.0
2009-09-04,14.83,14.96,14.52,14.64,4270700,8.46399258191243,8.53818806644707,8.28706488802215,8.35555302759258,7482813.85966074,0.0,1.0
2009-09-08,14.89,15.05,14.66,14.92,3244600,8.49823665169765,8.58955417112489,8.36696771752099,8.51535868659026,5684955.12423144,0.0,1.0
2009-09-09,15.31,15.37,14.85,14.85,5573000,8.73794514019416,8.77218920997937,8.47540727184084,8.47540727184084,9764610.40107927,0.0,1.0
2009-09-10,15.36,15.42,15.08,15.26,3153500,8.76648186501517,8.80072593480039,8.6066762060175,8.70940841537315,5525336.24615171,0.0,1.0
2009-09-11,16.26,16.38,15.26,15.44,11137600,9.2801429117934,9.34863105136383,8.70940841537315,8.81214062472879,19514502.9253653,0.0,1.0
2009-09-14,16.3,16.32,15.99,16.17,4197400,9.30297229165021,9.31438698157862,9.12604459775993,9.22877680711558,7354382.86335729,0.0,1.0
2009-09-15,16.17,16.46,15.92,16.32,5209000,9.22877680711558,9.39428981107746,9.08609318301052,9.31438698157862,9126835.74003624,0.0,1.0
2009-09-16,16.54,16.58,16.03,16.26,4480100,9.43994857079108,9.46277795064788,9.14887397761674,9.2801429117934,7849709.50257945,0.0,1.0
2009-09-17,16.67,16.95,16.5,16.55,5693200,9.51414405532571,9.67394971432338,9.41711919093427,9.44565591575528,9975216.20947865,0.0,1.0
2009-09-18,16.9,17.07,16.5,16.74,5364600,9.64541298950237,9.74243785389381,9.41711919093427,9.55409547007513,9399466.88635024,0.0,1.0
2009-09-21,16.9,17.03,16.53,16.65,3985700,9.64541298950237,9.719608474037,9.43424122582687,9.5027293653973,6983457.32560231,0.0,1.0
2009-09-22,17.11,17.26,16.85,16.97,3395100,9.76526723375062,9.85087740821366,9.61687626468136,9.68536440425179,5948650.41677808,0.0,1.0
2009-09-23,16.88,17.28,16.85,17.14,3864300,9.63399829957396,9.86229209814207,9.61687626468136,9.78238926864323,6770748.96337532,0.0,1.0
2009-09-24,16.89,17.04,16.45,16.97,5719600,9.63970564453817,9.7253158190012,9.38858246611325,9.68536440425179,10021472.3936862,0.0,1.0
2009-09-25,16.71,17.07,16.58,16.81,5078700,9.53697343518252,9.74243785389381,9.46277795064788,9.59404688482454,8898533.43692111,0.0,1.0
2009-09-28,17.06,17.3,16.7,16.84,3511600,9.73673050892961,9.87370678807047,9.53126609021832,9.61116891971715,6152773.35087565,0.0,1.0
2009-09-29,16.96,17.41,16.91,17.05,7371400,9.67965705928759,9.9364875826767,9.65112033446657,9.73102316396541,12915637.7373974,0.0,1.0
2009-09-30,16.86,17.04,16.58,16.94,5638000,9.62258360964556,9.7253158190012,9.46277795064788,9.66824236935918,9878498.73340839,0.0,1.0
2009-10-01,16.14,16.74,16.01,16.69,8349200,9.21165477222297,9.55409547007513,9.13745928768834,9.52555874525411,14628868.6812652,0.0,1.0
2009-10-02,16.07,16.33,15.91,16.04,4927900,9.17170335747355,9.32009432654282,9.08038583804631,9.15458132258095,8634312.50591757,0.0,1.0
2009-10-05,16.51,16.59,16.07,16.12,5421100,9.42282653589847,9.46848529561209,9.17170335747355,9.20024008229457,9498462.12906709,0.0,1.0
2009-10-06,16.82,17.0,16.51,16.68,6009500,9.59975422978875,9.70248643914439,9.42282653589847,9.51985140028991,10529414.355874,0.0,1.0
2009-10-07,16.66,16.92,16.48,16.72,5123000,9.56551016000353,9.71479183116806,9.46216131073579,9.59995977642612,8922595.71861335,0.1,1.0
2009-10-08,18.14,18.38,17.26,17.5,14781100,10.4152673650939,10.5530658307842,9.91000632422935,10.0478047899197,25743857.0322849,0.0,1.0
2009-10-09,18.36,18.475,17.88,18.05,5947600,10.54158262531,10.6076110567866,10.2659856939294,10.36359294046,10358780.0694954,0.0,1.0
2009-10-12,18.79,18.95,18.6599,18.87,6219100,10.7884715430052,10.8803371867987,10.7137732913956,10.834404364902,10831644.5507765,0.0,1.0
2009-10-13,18.88,19.13,18.61,18.75,7472200,10.8401459676391,10.9836860360665,10.6851226937374,10.7655051320568,13014136.1953196,0.0,1.0
2009-10-14,19.22,19.33,18.8,19.05,5035200,11.0353604607004,11.0985180908084,10.7942131457423,10.9377532141697,8769676.74455626,0.0,1.0
2009-10-15,19.35,19.5,18.96,19.06,5947800,11.1100012962826,11.1961253373391,10.8860787895358,10.9434948169068,10359128.4042882,0.0,1.0
2009-10-16,19.45,19.69,19.1,19.25,7942900,11.1674173236536,11.3052157893439,10.9664612278552,11.0525852689116,13833942.1302701,0.0,1.0
2009-10-19,19.62,19.86,19.3,19.43,4556400,11.2650245701842,11.4028230358746,11.0812932825971,11.1559341181794,7935763.2504958,0.0,1.0
2009-10-20,19.32,19.685,19.1,19.53,4783500,11.0927764880713,11.3023449879754,10.9664612278552,11.2133501455504,8331297.40776636,0.0,1.0
2009-10-21,19.0,19.74,19.0,19.4,4308100,10.9090452004842,11.3339238030294,10.9090452004842,11.1387093099681,7503305.60518412,0.0,1.0
2009-10-22,19.51,19.71,19.0,19.07,6637100,11.2018669400762,11.3166989948181,10.9090452004842,10.9492364196439,11559664.2678135,0.0,1.0
2009-10-23,19.03,19.69,18.97,19.64,3981900,10.9262700086955,11.3052157893439,10.8918203922729,11.2765077756584,6935171.558061,0.0,1.0
2009-10-26,18.82,19.38,18.73,19.01,3923000,10.8056963512165,11.1272261044939,10.7540219265826,10.9147868032213,6832586.96156941,0.0,1.0
2009-10-27,18.37,18.97,18.23,18.83,4896400,10.5473242280471,10.8918203922729,10.4669417897278,10.8114379539536,8527932.3983249,0.0,1.0
2009-10-28,17.58,18.52,17.51,18.31,5071200,10.0937376118165,10.6334482691036,10.0535463926568,10.5128746116245,8832377.00726758,0.0,1.0
2009-10-29,18.22,18.52,17.67,17.67,4696900,10.4612001869907,10.6334482691036,10.1454120364503,10.1454120364503,8180468.4424663,0.0,1.0
2009-10-30,17.49,18.24,17.24,18.15,5743900,10.0420631871826,10.4726833924649,9.89852311875516,10.421008967831,10004001.0829871,0.0,1.0
2009-11-02,17.58,17.83,17.13,17.64,4882700,10.0937376118165,10.2372776802439,9.83536548864709,10.128187228239,8504071.46501526,0.0,1.0
2009-11-03,18.06,18.07,17.32,17.46,4493300,10.3693345431971,10.3750761459342,9.94445594065193,10.0248383789713,7825863.62335455,0.0,1.0
2009-11-04,17.86,18.4,17.66,17.66,6407000,10.2545024884552,10.5645490362584,10.1396704337132,10.1396704337132,11158905.0886503,0.0,1.0
2009-11-05,15.79,16.47,15.52,16.04,19173800,9.0659907218761,9.45641970799869,8.91096744797448,9.20953079030352,33394508.2548406,0.0,1.0
2009-11-06,15.84,16.07,15.53,15.75,8156700,9.09469873556158,9.22675559851481,8.91670905071158,9.04302431092771,14206312.0238168,0.0,1.0
2009-11-09,16.16,16.3,15.86,16.01,5169600,9.27843002314869,9.35881246146804,9.10618194103578,9.19230598209223,9003757.72534521,0.0,1.0
2009-11-10,16.25,16.35,15.97,16.0,4108100,9.33010444778256,9.38752047515353,9.16933957114384,9.18656437935513,7154970.81234345,0.0,1.0
2009-11-11,16.13,16.37,15.87,16.36,3927600,9.26120521493739,9.39900368062772,9.11192354377287,9.39326207789063,6840598.66180476,0.0,1.0
2009-11-12,15.66,16.22,15.61,16.16,4496200,8.99134988629384,9.31287963957127,8.96264187260835,9.27843002314869,7830914.47785074,0.0,1.0
2009-11-13,15.86,16.0,15.5603,15.72,3512400,9.10618194103578,9.18656437935513,8.93410610700498,9.02579950271642,6117455.63186756,0.0,1.0
2009-11-16,16.14,16.38,15.89,15.96,4689700,9.26694681767449,9.40474528336482,9.12340674924707,9.16359796840675,8167928.38992407,0.0,1.0
2009-11-17,15.42,16.1,15.35,16.1,6465600,8.85355142060351,9.24398040672611,8.81336020144383,9.24398040672611,11260967.1829527,0.0,1.0
2009-11-18,15.27,15.5,15.09,15.4,6204900,8.76742737954706,8.89948424250029,8.66407853027931,8.84206821512932,10806912.7804849,0.0,1.0
2009-11-19,14.84,15.31,14.71,15.31,7952600,8.52053846185189,8.79039379049545,8.44589762626963,8.79039379049545,13850836.3677229,0.0,1.0
2009-11-20,14.62,15.05,14.43,14.71,6543200,8.39422320163575,8.64111211933093,8.28513274963091,8.44589762626963,11396121.0825748,0.0,1.0
2009-11-23,14.54,14.88,14.37,14.84,8197000,8.34829037973898,8.54350487280028,8.25068313320833,8.52053846185189,14276501.4845742,0.0,1.0
2009-11-24,15.01,15.75,14.54,15.2,12333900,8.61814570838254,9.04302431092771,8.34829037973898,8.72723616038738,21481632.5070867,0.0,1.0
2009-11-25,15.39,15.47,15.09,15.15,4596200,8.83632661239222,8.882259434289,8.66407853027931,8.69852814670189,8005081.87427106,0.0,1.0
2009-11-27,15.03,15.27,14.85,15.14,3087000,8.62962891385673,8.76742737954706,8.52628006458898,8.6927865439648,5376547.52749549,0.0,1.0
2009-11-30,15.38,15.78,14.99,15.5,11229500,8.83058500965512,9.060249119139,8.60666250290834,8.89948424250029,19558127.7810206,0.0,1.0
2009-12-01,15.27,15.71,15.23,15.53,5237200,8.76742737954706,9.02005789997932,8.74446096859867,8.91670905071158,9121494.88532536,0.0,1.0
2009-12-02,15.25,15.585,15.16,15.35,4556900,8.75594417407286,8.94828786576561,8.70426974943899,8.81336020144383,7936634.08747788,0.0,1.0
2009-12-03,15.56,16.05,15.37,15.5,8118100,8.93393385892287,9.21527239304062,8.82484340691803,8.89948424250029,14139083.4087986,0.0,1.0
2009-12-04,15.9,16.28,15.76,15.97,6287200,9.12914835198417,9.34732925599385,9.04876591366481,9.16933957114384,10950252.5477388,0.0,1.0
2009-12-07,15.86,16.1,15.77,15.97,3843900,9.10618194103578,9.24398040672611,9.05450751640191,9.16933957114384,6694820.55100094,0.0,1.0
2009-12-08,15.82,15.96,15.52,15.71,3344200,9.08321553008739,9.16359796840675,8.91096744797448,9.02005789997932,5824506.07108857,0.0,1.0
2009-12-09,15.58,15.78,15.32,15.78,3211300,8.94541706439706,9.060249119139,8.79613539323254,9.060249119139,5593037.60124596,0.0,1.0
2009-12-10,15.79,16.03,15.57,15.57,3380000,9.0659907218761,9.20378918756643,8.93967546165997,8.93967546165997,5886857.99900705,0.0,1.0
2009-12-11,16.22,16.33,15.99,16.06,4215000,9.31287963957127,9.37603726967933,9.18082277661804,9.22101399577772,7341155.75911678,0.0,1.0
2009-12-14,16.47,16.5,16.12,16.26,2659400,9.45641970799869,9.47364451620998,9.2554636122003,9.33584605051966,4631807.74040217,0.0,1.0
2009-12-15,16.39,16.43,16.06,16.42,3141600,9.41048688610192,9.4334532970503,9.22101399577772,9.42771169431321,5471642.92594099,0.0,1.0
2009-12-16,16.54,16.74,16.33,16.43,5219000,9.49661092715837,9.61144298190031,9.37603726967933,9.4334532970503,9089796.41917686,0.0,1.0
2009-12-17,16.42,16.57,16.33,16.38,2747900,9.42771169431321,9.51383573536966,9.37603726967933,9.40474528336482,4785945.88623416,0.0,1.0
2009-12-18,16.27,16.56,15.94,16.45,3476200,9.34158765325675,9.50809413263256,9.15211476293255,9.4449365025245,6054407.0343634,0.0,1.0
2009-12-21,16.64,16.7,16.22,16.32,2676100,9.55402695452934,9.58847657095192,9.31287963957127,9.37029566694224,4660893.69560437,0.0,1.0
2009-12-22,16.51,16.75,16.39,16.66,1983800,9.47938611894708,9.61718458463741,9.41048688610192,9.56551016000353,3455132.81018645,0.0,1.0
2009-12-23,16.39,16.63,16.26,16.55,2391500,9.46790291347289,9.60654212636084,9.39280667315858,9.56032905539819,4139954.26001072,0.1,1.0
2009-12-24,16.32,16.51,16.24,16.49,730800,9.42746647638057,9.53722251991686,9.38125340541792,9.5256692521762,1265096.62271204,0.0,1.0
2009-12-28,16.8,16.84,16.34,16.34,2436500,9.70474490215647,9.72785143763779,9.43901974412123,9.43901974412123,4217854.29835506,0.0,1.0
2009-12-29,17.02,17.08,16.83,16.85,2156000,9.83183084730375,9.86649065052574,9.72207480376746,9.73362807150813,3732277.39267536,0.0,1.0
2009-12-30,16.91,17.09,16.73,16.89,2310100,9.76828787473011,9.87226728439607,9.66430846506415,9.75673460698945,3999041.74620563,0.0,1.0
2009-12-31,16.98,17.21,16.88,16.96,2478300,9.80872431182243,9.94158689084005,9.75095797311912,9.79717104408177,4290214.77841713,0.0,1.0
2010-01-04,17.05,17.33,16.79,16.79,6420400,9.84916074891475,10.010906497284,9.69896826828614,9.69896826828614,11114431.2485774,0.0,1.0
2010-01-05,17.59,17.65,17.01,17.03,6870700,10.1610989779126,10.1957587811346,9.82605421343342,9.83760748117409,11893950.9656098,0.0,1.0
2010-01-06,17.56,17.76,17.325,17.63,4210500,10.1437690763016,10.2593017537083,10.0080181803489,10.184205513394,7288846.92108518,0.0,1.0
2010-01-07,17.02,17.3898,16.78,17.03,9568700,9.83183084730375,10.0454507678286,9.69319163441581,9.83760748117409,16564491.0423436,0.0,1.0
2010-01-08,17.36,17.37,16.87,16.99,4994000,10.028236398895,10.0340130327653,9.74518133924879,9.81450094569276,8645173.14425824,0.0,1.0
2010-01-11,16.88,17.54,16.64,17.4,5499500,9.75095797311912,10.132215808561,9.61231876023117,10.0513429343763,9520250.24165961,0.0,1.0
2010-01-12,16.78,17.05,16.64,16.89,5908200,9.69319163441581,9.84916074891475,9.61231876023117,9.75673460698945,10227755.7010225,0.0,1.0
2010-01-13,16.99,17.06,16.74,16.89,3319500,9.81450094569276,9.85493738278508,9.67008509893448,9.75673460698945,5746426.16186728,0.0,1.0
2010-01-14,17.41,17.43,16.95,17.14,6736300,10.0571195682467,10.0686728359873,9.79139441021143,9.90115045374773,11661289.5177546,0.0,1.0
2010-01-15,17.17,17.57,17.15,17.26,4253000,9.91848035535872,10.149545710172,9.90692708761806,9.9704700601917,7362419.17952147,0.0,1.0
2010-01-19,17.11,17.25,16.95,17.07,3878200,9.88382055213673,9.96469342632137,9.79139441021143,9.86071401665541,6713598.41571131,0.0,1.0
2010-01-20,16.76,17.04,16.65,16.96,2515800,9.68163836667514,9.84338411504442,9.6180953941015,9.79717104408177,4355131.47703741,0.0,1.0
2010-01-21,16.51,16.99,16.37,16.84,3700300,9.53722251991686,9.81450094569276,9.45634964573222,9.72785143763779,6405633.59745669,0.0,1.0
2010-01-22,16.12,16.71,16.09,16.53,4212200,9.31193379897394,9.65275519732349,9.29460389736295,9.54877578765752,7291789.81142261,0.0,1.0
2010-01-25,16.25,16.41,16.1,16.28,2229900,9.38703003928825,9.47945618121355,9.30038053123328,9.40435994089924,3860206.56675639,0.0,1.0
2010-01-26,16.02,16.37,16.0,16.1,4154700,9.25416746027063,9.45634964573222,9.24261419252997,9.30038053123328,7192250.87353818,0.0,1.0
2010-01-27,16.06,16.19,15.88,16.01,3042800,9.27727399575195,9.35237023606626,9.17329458608599,9.2483908264003,5267427.48164777,0.0,1.0
2010-01-28,15.97,16.13,15.72,16.09,3638100,9.22528429091898,9.31771043284427,9.08086844416069,9.29460389736295,6297958.43334518,0.0,1.0
2010-01-29,15.89,16.24,15.85,16.03,2876700,9.17907121995633,9.38125340541792,9.155964684475,9.25994409414096,4979889.784559,0.0,1.0
2010-02-01,16.18,16.23,15.82,15.98,3418200,9.34659360219593,9.37547677154759,9.13863478286401,9.23106092478931,5917286.91263586,0.0,1.0
2010-02-02,16.7,16.79,16.13,16.16,5103100,9.64697856345316,9.69896826828614,9.31771043284427,9.33504033445527,8834037.45944416,0.0,1.0
2010-02-03,16.43,16.88,16.29,16.61,4362200,9.49100944895421,9.75095797311912,9.41013657476957,9.59498885862017,7551456.60590373,0.0,1.0
2010-02-04,15.81,16.58,15.74,16.58,5701600,9.13285814899368,9.57765895700918,9.09242171190136,9.57765895700918,9870107.96942384,0.0,1.0
2010-02-05,15.73,15.99,15.501,15.83,4256800,9.08664507803103,9.23683755865964,8.95436016240044,9.14441141673434,7368997.40498166,0.0,1.0
2010-02-08,15.74,15.99,15.6,15.78,2399700,9.09242171190136,9.23683755865964,9.01154883771672,9.11552824738268,4154149.37810902,0.0,1.0
2010-02-09,16.06,16.11,15.78,15.81,2673400,9.27727399575195,9.30615716510361,9.11552824738268,9.13285814899368,4627954.72243892,0.0,1.0
2010-02-10,16.02,16.13,15.75,15.98,2445000,9.25416746027063,9.31771043284427,9.09819834577169,9.23106092478931,4232568.75004232,0.0,1.0
2010-02-11,15.98,16.1,15.85,15.94,2870600,9.23106092478931,9.30038053123328,9.155964684475,9.20795438930798,4969330.00158343,0.0,1.0
2010-02-12,15.93,15.99,15.7,15.84,3029400,9.20217775543765,9.23683755865964,9.06931517642003,9.15018805060467,5244230.58134078,0.0,1.0
2010-02-16,16.2,16.23,15.88,16.04,1724700,9.35814686993659,9.37547677154759,9.17329458608599,9.26572072801129,2985648.80294397,0.0,1.0
2010-02-17,16.2,16.37,16.16,16.22,2102600,9.35814686993659,9.45634964573222,9.33504033445527,9.36970013767726,3639836.01384008,0.0,1.0
2010-02-18,16.7,16.83,16.46,16.64,4672500,9.64697856345316,9.72207480376746,9.50833935056521,9.61231876023117,8088620.64808701,0.0,1.0
2010-02-19,16.85,17.02,16.45,16.64,3453200,9.73362807150813,9.83183084730375,9.50256271669487,9.61231876023117,5977875.83134811,0.0,1.0
2010-02-22,16.62,17.12,16.58,16.875,2083700,9.60076549249051,9.88959718600707,9.57765895700918,9.74806965618395,3607117.99773545,0.0,1.0
2010-02-23,16.43,16.71,16.33,16.56,2403800,9.49100944895421,9.65275519732349,9.4332431102509,9.56610568926852,4161246.93715817,0.0,1.0
2010-02-24,16.9,16.91,16.46,16.46,2148800,9.76251124085978,9.76828787473011,9.50833935056521,9.50833935056521,3719813.38654026,0.0,1.0
2010-02-25,17.04,17.05,16.5475,16.7,3006100,9.84338411504442,9.84916074891475,9.5588848969306,9.64697856345316,5203895.67259805,0.0,1.0
2010-02-26,16.87,17.07,16.79,17.0,2659000,9.74518133924879,9.86071401665541,9.69896826828614,9.82027757956309,4603026.71016872,0.0,1.0
2010-03-01,17.55,17.58,16.6,16.89,5301800,10.1379924424313,10.1553223440423,9.58921222474984,9.75673460698945,9178009.4065335,0.0,1.0
2010-03-02,17.45,17.7,17.37,17.64,3498800,10.080226103728,10.2246419504863,10.0340130327653,10.1899821472643,6056814.53687038,0.0,1.0
2010-03-03,17.46,17.7,17.35,17.54,3459100,10.0860027375983,10.2246419504863,10.0224597650247,10.132215808561,5988089.39193106,0.0,1.0
2010-03-04,16.73,17.75,16.42,17.48,11784700,9.66430846506415,10.2535251198379,9.48523281508388,10.097556005339,20400635.1528113,0.0,1.0
2010-03-05,16.74,16.95,16.29,16.92,7235700,9.67008509893448,9.79139441021143,9.41013657476957,9.77406450860044,12525806.8321805,0.0,1.0
2010-03-08,16.8,17.01,16.75,16.86,4753100,9.70474490215647,9.82605421343342,9.67586173280481,9.73940470537845,8228148.27232154,0.0,1.0
2010-03-09,17.15,17.22,16.52,16.91,9221100,9.90692708761806,9.94736352471038,9.54299915378719,9.76828787473011,15962756.5239326,0.0,1.0
2010-03-10,18.2,18.61,17.95,18.27,17501200,10.5134736440028,10.7503156326864,10.3690577972446,10.5539100810952,30296536.6904871,0.0,1.0
2010-03-11,18.71,18.73,18.04,18.3,5873900,10.8080819713897,10.8196352391304,10.4210475020775,10.5712399827062,10168378.5606845,0.0,1.0
2010-03-12,18.74,18.96,18.33,18.95,4638700,10.8254118730007,10.952497818148,10.5885698843171,10.9467211842777,8030109.06373062,0.0,1.0
2010-03-15,19.0,19.03,18.59,18.68,3408600,10.9756043536293,10.9929342552403,10.7387623649458,10.7907520697787,5900668.23778908,0.0,1.0
2010-03-16,19.02,19.12,18.87,18.98,2752800,10.98715762137,11.0449239600733,10.900508113315,10.9640510858887,4765405.01231759,0.0,1.0
2010-03-17,19.0,19.19,18.87,18.94,4208000,10.9756043536293,11.0853603971656,10.900508113315,10.9409445504074,7284519.14117716,0.0,1.0
2010-03-18,19.08,19.17,18.88,19.05,1952700,11.021817424592,11.073807129425,10.9062847471854,11.004487522981,3380342.33055527,0.0,1.0
2010-03-19,18.88,19.24,18.74,19.1,3052700,10.9062847471854,11.1142435665173,10.8254118730007,11.0333706923327,5284565.4900835,0.0,1.0
2010-03-22,19.19,19.24,18.61,18.72,2546000,11.0853603971656,11.1142435665173,10.7503156326864,10.8138586052601,4407411.05832629,0.0,1.0
2010-03-23,19.33,19.36,18.92,19.16,2383700,11.1662332713503,11.1835631729613,10.9293912826667,11.0680304955546,4126451.58669769,0.0,1.0
2010-03-24,18.98,19.27,18.95,19.2,3355300,10.9640510858887,11.1315734681283,10.9467211842777,11.091137031036,5808399.97015009,0.0,1.0
2010-03-25,19.34,19.4902,19.02,19.11,3808300,11.2297762439239,11.3169899146497,11.0439681571579,11.0962266815608,6558681.17050428,0.1,1.0
2010-03-26,19.26,19.64,19.24,19.35,3101900,11.1833242222324,11.4039713252671,11.1717112168095,11.2355827466354,5342114.09888591,0.0,1.0
2010-03-29,18.78,19.38,18.55,19.25,5661100,10.9046120920833,11.2530022547697,10.7710625297202,11.177517719521,9749586.42290307,0.0,1.0
2010-03-30,18.82,19.09,18.65,18.91,4089800,10.9278381029291,11.0846136761379,10.8291275568346,10.980096627332,7043482.45966134,0.0,1.0
2010-03-31,18.52,18.94,18.5,18.94,3629800,10.7536430215859,10.9975161354663,10.742030016163,10.9975161354663,6251267.20917374,0.0,1.0
2010-04-01,18.46,18.71,18.32,18.67,4065300,10.7188040053172,10.8639665731032,10.6375129673571,10.8407405622575,7001288.3865376,0.0,1.0
2010-04-05,18.98,19.18,18.48,18.49,4915000,11.0207421463121,11.1368722005409,10.7304170107401,10.7362235134516,8464647.73075348,0.0,1.0
2010-04-06,18.7,19.07,18.64,18.92,5141000,10.8581600703918,11.073000670715,10.8233210541232,10.9859031300435,8853866.52773217,0.0,1.0
2010-04-07,18.64,18.83,18.45,18.67,5400000,10.8233210541232,10.9336446056405,10.7129975026058,10.8407405622575,9299918.15789799,0.0,1.0
2010-04-08,17.45,18.15,17.38,18.08,15008600,10.1323472314619,10.5388024212626,10.0917017124818,10.4981569022825,25847916.9749311,0.0,1.0
2010-04-09,17.77,17.84,17.19,17.6,7481000,10.3181553182279,10.358800837208,9.98137816096443,10.2194447721334,12883831.0628214,0.0,1.0
2010-04-12,18.02,18.04,17.61,17.7,5736100,10.4633178860139,10.4749308914368,10.2252512748449,10.2775097992478,9878751.95287388,0.0,1.0
2010-04-13,18.35,18.41,17.98,18.03,5544000,10.6549324754914,10.68977149176,10.4400918751681,10.4691243887253,9547915.97544199,0.0,1.0
2010-04-14,18.3,18.5,18.09,18.38,4907600,10.6258999619342,10.742030016163,10.503963404994,10.6723519836257,8451903.39846304,0.0,1.0
2010-04-15,18.19,18.3,17.92,18.3,4273600,10.5620284321084,10.6258999619342,10.4052528588995,10.6258999619342,7360024.11844314,0.0,1.0
2010-04-16,17.83,18.16,17.55,18.06,8177300,10.3529943344966,10.5446089239741,10.1904122585763,10.4865438968597,14083003.8430702,0.0,1.0
2010-04-19,17.74,18.02,17.425,17.72,4260400,10.3007358100936,10.4633178860139,10.1178309746833,10.2891228046707,7337290.98516829,0.0,1.0
2010-04-20,17.66,17.98,17.59,17.78,4119800,10.2542837884021,10.4400918751681,10.213638269422,10.3239618209394,7095148.67164968,0.0,1.0
2010-04-21,17.99,18.02,17.59,17.7,3425800,10.4458983778796,10.4633178860139,10.213638269422,10.2775097992478,5899936.96765316,0.0,1.0
2010-04-22,18.37,18.42,17.65,17.79,5016900,10.6665454809143,10.6955779944715,10.2484772856906,10.3297683236508,8640140.63080715,0.0,1.0
2010-04-23,18.14,18.43,17.99,18.41,3367900,10.5329959185512,10.7013844971829,10.4458983778796,10.68977149176,5800221.17851569,0.0,1.0
2010-04-26,18.01,18.19,17.93,18.05,4785300,10.4575113833025,10.5620284321084,10.4110593616109,10.4807373941482,8241277.47425728,0.0,1.0
2010-04-27,17.27,17.94,17.22,17.94,5442500,10.0278301826559,10.4168658643224,9.99879766909875,10.4168658643224,9373111.95821487,0.0,1.0
2010-04-28,17.11,17.51,17.01,17.31,3352500,9.93492613927291,10.1671862477305,9.87686111215852,10.0510561935017,5773699.18969503,0.0,1.0
2010-04-29,16.98,17.38,16.79,17.25,5167100,9.8594416040242,10.0917017124818,9.74911805250685,10.0162171772331,8898816.13216203,0.0,1.0
2010-04-30,16.81,17.08,16.56,17.05,8865400,9.76073105792973,9.9175066311386,9.61556849014374,9.90008712300428,15268054.5253758,0.0,1.0
2010-05-03,17.13,17.18,16.74,16.91,4548400,9.94653914469579,9.97557165825299,9.72008553894965,9.81879608504413,7833286.62025619,0.0,1.0
2010-05-04,16.7,16.91,16.54,16.91,5507600,9.69685952810389,9.81879608504413,9.60395548472086,9.81879608504413,9485227.63822949,0.0,1.0
2010-05-05,16.48,16.885,16.39,16.63,8139600,9.56911646845223,9.80427982826553,9.51685794404927,9.65621400912382,14018076.6366716,0.0,1.0
2010-05-06,16.13,16.8,15.56,16.05,12453000,9.36588887355185,9.75492455521829,9.0349182189998,9.31943685186033,21446644.5963526,0.0,1.0
2010-05-07,15.81,16.44,15.56,16.13,9309400,9.18008078678578,9.54589045760647,9.0349182189998,9.36588887355185,16032714.462803,0.0,1.0
2010-05-10,16.35,16.58,16.09,16.5,6491900,9.49363193320352,9.62718149556662,9.34266286270609,9.58072947387511,11180396.0535663,0.0,1.0
2010-05-11,16.1,16.42,16.02,16.17,7863700,9.34846936541753,9.53427745218359,9.30201734372601,9.38911488439761,13542919.7070857,0.0,1.0
2010-05-12,16.03,16.2,15.86,16.17,6392300,9.30782384643745,9.40653439253192,9.20911330034298,9.38911488439761,11008864.2297651,0.0,1.0
2010-05-13,15.77,16.245,15.73,16.02,5564100,9.15685477594003,9.4326636547334,9.13362876509427,9.30201734372601,9582532.33747416,0.0,1.0
2010-05-14,15.53,15.75,15.34,15.65,8095200,9.01749871086548,9.14524177051715,8.90717515934813,9.08717674340275,13941610.6429289,0.0,1.0
2010-05-17,15.5,15.64,15.12,15.55,5449400,9.00007920273116,9.08137024069131,8.77943209969646,9.02911171628836,9384995.18697214,0.0,1.0
2010-05-18,15.29,15.9,15.21,15.71,6483900,8.87814264579093,9.23233931118874,8.83169062409942,9.12201575967139,11166618.3970361,0.0,1.0
2010-05-19,15.2,15.65,15.13,15.23,7116600,8.82588412138798,9.08717674340275,8.7852386024079,8.8433036295223,12256258.8078698,0.0,1.0
2010-05-20,14.92,15.35,14.72,15.0,5104100,8.66330204546767,8.91298166205957,8.54717199123888,8.70975406715919,8790317.08698655,0.0,1.0
2010-05-21,15.1,15.355,14.55,14.73,5115700,8.76781909427358,8.91588491341529,8.44846144514441,8.55297849395032,8810294.68895537,0.0,1.0
2010-05-24,15.23,15.49,15.05,15.09,5717700,8.8433036295223,8.99427270001972,8.73878658071639,8.76201259156214,9847063.34285437,0.0,1.0
2010-05-25,15.38,15.4,14.6,14.87,5503900,8.93040117019389,8.94201417561677,8.47749395870161,8.63426953191047,9478855.47208426,0.0,1.0
2010-05-26,12.82,14.3,12.7,14.15,35688100,7.44393647606539,8.30329887735843,7.37425844352811,8.21620133668683,61462298.0020149,0.0,1.0
2010-05-27,12.84,13.02,12.53,12.81,14558300,7.45554948148826,7.56006653029417,7.27554789743364,7.43812997335395,25072407.1329865,0.0,1.0
2010-05-28,13.1,13.22,12.7,12.87,10162700,7.60651855198569,7.67619658452296,7.37425844352811,7.47296898962258,17502273.7524575,0.0,1.0
2010-06-01,12.69,12.99,12.61,12.91,9745800,7.36845194081667,7.54264702215986,7.32199991912516,7.49619500046834,16784285.6265264,0.0,1.0
2010-06-02,12.76,12.77,12.46,12.77,10960800,7.40909745979675,7.41490396250819,7.23490237845357,7.41490396250819,18876767.2120535,0.0,1.0
2010-06-03,12.62,13.12,12.51,12.72,7559800,7.3278064218366,7.61813155740857,7.26393489201076,7.38587144895099,13019540.979644,0.0,1.0
2010-06-04,12.14,12.59,12.09,12.39,7219700,7.0490942916875,7.31038691370228,7.02006177813031,7.19425685947349,12433818.3564031,0.0,1.0
2010-06-07,11.96,12.45,11.92,12.15,4929500,6.94457724288159,7.22909587574213,6.92135123203583,7.05490079439894,8489619.73321452,0.0,1.0
2010-06-08,12.07,12.14,11.81,11.99,8092400,7.00844877270743,7.0490942916875,6.85747970221,6.96199675101591,13936788.4631433,0.0,1.0
2010-06-09,12.21,12.525,12.09,12.17,6712200,7.08973981066758,7.27264464607792,7.02006177813031,7.06651379982182,11559798.2702673,0.0,1.0
2010-06-10,12.68,12.77,12.42,12.62,4782900,7.36264543810523,7.41490396250819,7.21167636760781,7.3278064218366,8237144.17729825,0.0,1.0
2010-06-11,13.26,13.3,12.86,13.08,12119400,7.69942259536872,7.72264860621448,7.46716248691114,7.59490554656281,20872116.3190425,0.0,1.0
2010-06-14,13.58,13.65,13.21,13.35,10971300,7.88523068213479,7.92587620111486,7.67039008181152,7.75168111977168,18894850.3862494,0.0,1.0
2010-06-15,13.58,13.66,13.32,13.63,5079600,7.88523068213479,7.9316827038263,7.73426161163736,7.91426319569198,8748123.01386275,0.0,1.0
2010-06-16,13.4,13.56,13.3,13.47,4255200,7.78071363332888,7.87361767671191,7.72264860621448,7.82135915230895,7328335.50842365,0.0,1.0
2010-06-17,13.25,13.46,13.11,13.45,4607400,7.69361609265728,7.81555264959751,7.61232505469713,7.80974614688607,7934896.83716656,0.0,1.0
2010-06-18,13.01,13.25,12.97,13.23,5419300,7.55426002758274,7.69361609265728,7.53103401673698,7.6820030872344,9333156.75427718,0.0,1.0
2010-06-21,12.62,13.21,12.55,13.17,5822100,7.3278064218366,7.67039008181152,7.28716090285652,7.64716407096577,10026861.7605737,0.0,1.0
2010-06-22,12.76,12.95,12.58,12.64,6017900,7.40909745979675,7.5194210113141,7.30458041099084,7.33941942725948,10364069.9041508,0.0,1.0
2010-06-23,12.71,12.845,12.52,12.72,4416700,7.38006494623955,7.45845273284398,7.2697413947222,7.38587144895099,7606471.94962746,0.0,1.0
2010-06-24,12.13,12.51,12.085,12.51,6420900,7.1071593188019,7.32980734362834,7.08079310533561,7.32980734362834,10958740.8282737,0.11,1.0
2010-06-25,12.18,12.31,11.91,12.2,8574300,7.13645511154222,7.21262417266705,6.97825783074448,7.14817342863835,14634012.5969672,0.0,1.0
2010-06-28,12.09,12.22,11.91,12.15,4901900,7.08372268460964,7.15989174573448,6.97825783074448,7.11887763589803,8366218.39089764,0.0,1.0
2010-06-29,11.6,11.75,11.35,11.73,8518500,6.79662391575449,6.88451129397546,6.65014495205289,6.87279297687933,14538777.0788595,0.0,1.0
2010-06-30,11.75,11.98,11.53,11.61,6674600,6.88451129397546,7.01927194058093,6.75560980591804,6.80248307430256,11391738.1570178,0.0,1.0
2010-07-01,11.91,11.99,11.47,11.7,7713900,6.97825783074448,7.025131099129,6.72045485462966,6.85521550123514,13165542.3500164,0.0,1.0
2010-07-02,11.79,12.0,11.725,11.98,3623200,6.90794792816771,7.03099025767706,6.8698633976053,7.01927194058093,6183823.10408216,0.0,1.0
2010-07-06,11.81,12.12,11.62,11.96,7012200,6.91966624526384,7.10130016025383,6.80834223285062,7.00755362348481,11967930.1088665,0.0,1.0
2010-07-07,12.26,12.29,11.78,11.86,6153500,7.18332837992673,7.20090585557092,6.90208876961965,6.94896203800416,10502361.3024314,0.0,1.0
2010-07-08,11.8,12.09,11.5,11.94,10243500,6.91380708671578,7.08372268460964,6.73803233027385,6.99583530638868,17482885.837565,0.0,1.0
2010-07-09,12.07,12.1,11.73,11.78,3708900,7.07200436751351,7.08958184315771,6.87279297687933,6.90208876961965,6330089.84067408,0.0,1.0
2010-07-12,12.04,12.18,11.91,12.01,3653300,7.05442689186932,7.13645511154222,6.97825783074448,7.03684941622513,6235195.66850943,0.0,1.0
2010-07-13,12.02,12.18,11.89,12.14,5005100,7.04270857477319,7.13645511154222,6.96653951364836,7.11301847734996,8542352.89750542,0.0,1.0
2010-07-14,11.99,12.07,11.83,11.95,2812400,7.025131099129,7.07200436751351,6.93138456235997,7.00169446493674,4800006.65100482,0.0,1.0
2010-07-15,12.05,12.09,11.81,11.99,3607600,7.06028605041738,7.08372268460964,6.91966624526384,7.025131099129,6157198.12052517,0.0,1.0
2010-07-16,11.84,12.07,11.78,11.96,5164200,6.93724372090804,7.07200436751351,6.90208876961965,7.00755362348481,8813893.59519239,0.0,1.0
2010-07-19,11.91,12.04,11.79,11.84,2773000,6.97825783074448,7.05442689186932,6.90794792816771,6.93724372090804,4732761.50022628,0.0,1.0
2010-07-20,12.18,12.2,11.63,11.76,2873800,7.13645511154222,7.14817342863835,6.81420139139869,6.89037045252352,4904799.85551758,0.0,1.0
2010-07-21,12.04,12.26,11.99,12.21,3567500,7.05442689186932,7.18332837992673,7.025131099129,7.15403258718641,6088758.25894599,0.0,1.0
2010-07-22,12.53,12.62,12.15,12.16,3701000,7.34152566072447,7.39425808765704,7.11887763589803,7.12473679444609,6316606.67592406,0.0,1.0
2010-07-23,12.87,12.89,12.45,12.53,5659000,7.54073705135865,7.55245536845478,7.29465239233995,7.34152566072447,9658383.45826919,0.0,1.0
2010-07-26,12.89,12.95,12.66,12.95,4118700,7.55245536845478,7.58761031974316,7.4176947218493,7.58761031974316,7029507.67795959,0.0,1.0
2010-07-27,12.65,13.05,12.62,12.99,2770200,7.41183556330124,7.64620190522381,7.39425808765704,7.61104695393542,4727982.65702373,0.0,1.0
2010-07-28,12.6,12.77,12.44,12.62,4112000,7.38253977056092,7.48214546587801,7.28879323379189,7.39425808765704,7018072.5888678,0.0,1.0
2010-07-29,12.46,12.72,12.18,12.65,5479000,7.30051155088802,7.45284967313769,7.13645511154222,7.41183556330124,9351172.10953471,0.0,1.0
2010-07-30,12.31,12.37,12.08,12.3,4075400,7.21262417266705,7.24777912395544,7.07786352606158,7.20676501411899,6955606.2812918,0.0,1.0
2010-08-02,12.7,12.73,12.4,12.58,2618500,7.44113135604156,7.45870883168575,7.26535659959963,7.37082145346479,4469071.75922917,0.0,1.0
2010-08-03,12.11,12.7,12.04,12.63,3573000,7.09544100170577,7.44113135604156,7.05442689186932,7.40011724620511,6098145.27237954,0.0,1.0
2010-08-04,12.63,12.64,12.1,12.21,4232000,7.40011724620511,7.40597640475317,7.08958184315771,7.15403258718641,7222880.1546908,0.0,1.0
2010-08-05,12.84,12.9,12.31,12.55,4813300,7.52315957571446,7.55831452700284,7.21262417266705,7.3532439778206,8215002.13813167,0.0,1.0
2010-08-06,12.46,12.62,12.28,12.52,3298200,7.30051155088802,7.39425808765704,7.19504669702286,7.3356665021764,5629135.94664489,0.0,1.0
2010-08-09,12.79,12.82,12.5,12.54,2465400,7.49386378297414,7.51144125861833,7.32394818508027,7.34738481927253,4207771.43983334,0.0,1.0
2010-08-10,12.59,12.7,12.34,12.68,3087100,7.37668061201285,7.44113135604156,7.23020164831125,7.42941303894543,5268845.30376795,0.0,1.0
2010-08-11,12.29,12.49,12.25,12.4,2460800,7.20090585557092,7.31808902653221,7.17746922137867,7.26535659959963,4199920.48314346,0.0,1.0
2010-08-12,12.4,12.46,12.06,12.1,3329200,7.26535659959963,7.30051155088802,7.06614520896545,7.08958184315771,5682044.56781583,0.0,1.0
2010-08-13,12.04,12.46,12.01,12.4,4309600,7.05442689186932,7.30051155088802,7.03684941622513,7.26535659959963,7355322.38058966,0.0,1.0
2010-08-16,12.21,12.3,11.98,11.98,4181900,7.15403258718641,7.20676501411899,7.01927194058093,7.01927194058093,7137372.9959597,0.0,1.0
2010-08-17,12.32,12.42,12.05,12.32,2071400,7.21848333121512,7.27707491669576,7.06028605041738,7.21848333121512,3535319.93204785,0.0,1.0
2010-08-18,12.84,12.97,12.235,12.33,7537000,7.52315957571446,7.59932863683929,7.16868048355657,7.22434248976318,12863621.863399,0.0,1.0
2010-08-19,13.1,13.14,12.75,12.88,5802000,7.67549769796413,7.69893433215638,7.47042714878188,7.54659620990672,9902445.80754159,0.0,1.0
2010-08-20,13.05,13.19,12.72,13.04,3520800,7.64620190522381,7.72823012489671,7.45284967313769,7.64034274667574,6009053.98124654,0.0,1.0
2010-08-23,12.98,13.29,12.95,13.18,3362000,7.60518779538736,7.78682171037735,7.58761031974316,7.72237096634864,5738025.30247411,0.0,1.0
2010-08-24,12.49,12.8,12.3,12.69,6064100,7.31808902653221,7.4997229415222,7.20676501411899,7.43527219749349,10349779.6658933,0.0,1.0
2010-08-25,13.48,13.72,12.57,12.62,22339000,7.89814572279057,8.03876552794411,7.36496229491672,7.39425808765704,38126635.1076649,0.0,1.0
2010-08-26,13.18,13.55,13.13,13.49,4599300,7.72237096634864,7.93915983262702,7.69307517360832,7.90400488133863,7849761.97908067,0.0,1.0
2010-08-27,13.47,13.65,13.09,13.09,4886800,7.8922865642425,7.99775141810766,7.66963853941606,7.66963853941606,8340446.77219825,0.0,1.0
2010-08-30,13.05,13.44,13.01,13.4,4352800,7.64620190522381,7.87470908859831,7.62276527103155,7.85127245440605,7429053.10428594,0.0,1.0
2010-08-31,12.64,13.12,12.58,13.0,5167500,7.40597640475317,7.68721601506026,7.37082145346479,7.61690611248348,8819525.80325253,0.0,1.0
2010-09-01,13.04,13.15,12.77,12.81,4433200,7.64034274667574,7.70479349070445,7.48214546587801,7.50558210007027,7566274.17338735,0.0,1.0
2010-09-02,13.76,13.88,13.04,13.16,6953000,8.06220216213637,8.13251206471314,7.64034274667574,7.71065264925251,11866891.7097271,0.0,1.0
2010-09-03,13.92,14.07,13.67,13.67,5028000,8.15594869890539,8.24383607712636,8.00946973520379,8.00946973520379,8581437.0079833,0.0,1.0
2010-09-07,13.39,13.81,13.38,13.73,2948900,7.84541329585799,8.09149795487669,7.83955413730993,8.04462468649217,5032975.25712847,0.0,1.0
2010-09-08,13.51,13.635,13.33,13.42,5460500,7.91572319843476,7.98896268028556,7.8102583445696,7.86299077150218,9319597.60980366,0.0,1.0
2010-09-09,13.45,13.74,13.35,13.74,2420600,7.88056824714637,8.05048384504024,7.82197666166573,8.05048384504024,4131309.94859276,0.0,1.0
2010-09-10,14.34,14.495,13.72,13.72,8043400,8.40203335792409,8.49285031541909,8.03876552794411,8.03876552794411,13727909.791172,0.0,1.0
2010-09-13,14.67,14.78,14.45,14.46,5111100,8.59538559001021,8.65983633403892,8.4664841019528,8.47234326050086,8723266.24731572,0.0,1.0
2010-09-14,14.7,14.85,14.56,14.77,3792600,8.6129630656544,8.70085044387537,8.5309348459815,8.65397717549085,6472943.11783562,0.0,1.0
2010-09-15,14.43,14.68,14.3,14.68,5669200,8.45476578485667,8.60124474855827,8.37859672373183,8.60124474855827,9675792.10136415,0.0,1.0
2010-09-16,14.66,14.7899,14.38,14.42,3592900,8.58952643146215,8.6656369010015,8.42546999211635,8.4489066263086,6132109.19371185,0.0,1.0
2010-09-17,14.9325,15.12,14.34,14.62,6346800,8.7491885018969,8.8590477246731,8.40203335792409,8.56608979726989,10832272.156378,0.0,1.0
2010-09-20,14.89,15.22,14.83,15.01,8327800,8.72428707806762,8.91763931015374,8.68913212677924,8.79459698064439,14213303.7221725,0.0,1.0
2010-09-21,14.47,15.07,14.41,15.07,5752400,8.47820241904892,8.82975193193278,8.44304746776054,8.82975193193278,9817792.0136681,0.0,1.0
2010-09-22,14.35,14.69,14.28,14.5,3935500,8.40789251647215,8.60710390710634,8.3668784066357,8.49577989469312,6716834.7941365,0.0,1.0
2010-09-23,14.47,14.65,14.06,14.19,4873400,8.54265316307763,8.64891975391066,8.30060148395795,8.37734957733736,8254823.95853172,0.11,1.0
2010-09-24,14.82,14.98,14.485,14.68,2739800,8.74928264525297,8.84374183710456,8.55150871231372,8.66663085238284,4640818.87010818,0.0,1.0
2010-09-27,14.72,14.9,14.65,14.85,2286700,8.69024565034573,8.79651224117876,8.64891975391066,8.76699374372514,3873334.00623271,0.0,1.0
2010-09-28,14.86,14.94,14.49,14.75,2598000,8.77289744321587,8.82012703914166,8.55446056205908,8.7079567488179,4400630.49293417,0.0,1.0
2010-09-29,14.91,15.0,14.79,14.82,2558300,8.80241594066949,8.855549236086,8.7315715467808,8.74928264525297,4333384.52273807,0.0,1.0
2010-09-30,14.96,15.61,14.93,14.97,6626900,8.83193443812311,9.21567490502017,8.81422333965094,8.83783813761383,11224995.4632893,0.0,1.0
2010-10-01,15.05,15.45,14.87,15.16,4316700,8.88506773353962,9.12121571316858,8.77880114270659,8.95000842793759,7311855.90794802,0.0,1.0
2010-10-04,15.21,15.21,14.78,15.06,3986500,8.97952692539121,8.97952692539121,8.72566784729008,8.89097143303035,6752545.59664437,0.0,1.0
2010-10-05,15.06,15.38,15.02,15.33,5485700,8.89097143303035,9.07988981673352,8.86735663506745,9.0503713192799,9291970.24445304,0.0,1.0
2010-10-06,15.01,15.17,14.77,15.06,3049400,8.86145293557673,8.95591212742831,8.71976414779935,8.89097143303035,5165235.8064486,0.0,1.0
2010-10-07,16.23,16.43,15.48,15.6,12331200,9.58170427344506,9.69977826325954,9.13892681164076,9.20977120552944,20887242.0071093,0.0,1.0
2010-10-08,16.77,16.94,16.22,16.46,7193800,9.90050404594415,10.0008669372865,9.57580057395433,9.71748936173171,12185240.8160392,0.0,1.0
2010-10-11,17.11,17.31,16.77,16.82,5260100,10.1012298286288,10.2193038184432,9.90050404594415,9.93002254339777,8909836.97301115,0.0,1.0
2010-10-12,17.36,17.45,16.96,17.03,4629200,10.2488223158969,10.3019556113134,10.0126743362679,10.054000232703,7841185.01843372,0.0,1.0
2010-10-13,17.01,17.46,16.98,17.42,4508300,10.0421928337215,10.3078593108041,10.0244817352494,10.2842445128412,7636398.17216905,0.0,1.0
2010-10-14,16.7,17.07,16.51,16.97,5067800,9.85917814950908,10.0776150306659,9.74700785918533,10.0185780357586,8584109.01158269,0.0,1.0
2010-10-15,16.72,16.94,16.38,16.86,7789800,9.87098554849053,10.0008669372865,9.67025976580592,9.95363734136067,13194777.2955576,0.0,1.0
2010-10-18,16.7,16.84,16.55,16.69,2513000,9.85917814950908,9.94182994237922,9.77062265714823,9.85327445001836,4256652.97488206,0.0,1.0
2010-10-19,16.29,16.68,16.12,16.49,4089800,9.6171264703894,9.84737075052764,9.51676357904709,9.73520046020388,6927520.62740654,0.0,1.0
2010-10-20,16.57,16.68,16.255,16.36,4525500,9.78243005612967,9.84737075052764,9.59646352217186,9.65845236682447,7665532.44641017,0.0,1.0
2010-10-21,16.55,17.11,16.41,16.61,3928000,9.77062265714823,10.1012298286288,9.68797086427809,9.80604485409257,6653455.18716144,0.0,1.0
2010-10-22,16.59,16.75,16.43,16.56,1880600,9.79423745511112,9.88869664696271,9.69977826325954,9.77652635663895,3185460.24057429,0.0,1.0
2010-10-25,16.72,17.0,16.6,16.72,2253300,9.87098554849053,10.0362891342308,9.80014115460185,9.87098554849053,3816759.31090399,0.0,1.0
2010-10-26,17.01,17.16,16.48,16.67,2923500,10.0421928337215,10.1307483260824,9.72929676071316,9.84146705103691,4951979.69441613,0.0,1.0
2010-10-27,16.58,16.86,16.33,16.86,4489700,9.78833375562039,9.95363734136067,9.6407412683523,9.95363734136067,7604892.50351292,0.0,1.0
2010-10-28,16.04,16.7,15.89,16.7,7461800,9.4695339831213,9.85917814950908,9.38097849076044,9.85917814950908,12639193.4611918,0.0,1.0
2010-10-29,16.02,16.32,15.97,16.05,4380500,9.45772658413985,9.63483756886157,9.42820808668623,9.47543768261203,7419923.73914479,0.0,1.0
2010-11-01,15.62,16.31,15.44,16.05,7304900,9.22157860451089,9.62893386937085,9.11531201367786,9.47543768261203,12373427.9013991,0.0,1.0
2010-11-02,15.91,16.03,15.49,15.72,4802800,9.39278588974189,9.46363028363058,9.14483051113148,9.28061559941813,8135237.92589078,0.0,1.0
2010-11-03,15.97,16.06,15.73,15.91,4181900,9.42820808668623,9.48134138210275,9.28651929890886,9.39278588974189,7083524.50284889,0.0,1.0
2010-11-04,16.26,16.36,15.67,16.16,10138300,9.59941537191723,9.65845236682447,9.25109710196451,9.54037837700999,17172791.42668,0.0,1.0
2010-11-05,16.48,16.48,15.92,16.19,3882200,9.72929676071316,9.72929676071316,9.39868958923261,9.55808947548216,6575876.71272865,0.0,1.0
2010-11-08,16.52,16.62,16.0675,16.46,3523200,9.75291155867605,9.81194855358329,9.48576915672079,9.71748936173171,5967783.43060265,0.0,1.0
2010-11-09,16.0,16.58,15.88,16.49,4973700,9.4459191851584,9.78833375562039,9.37507479126972,9.73520046020388,8424717.42983322,0.0,1.0
2010-11-10,15.89,15.97,15.45,15.97,4838500,9.38097849076044,9.42820808668623,9.12121571316858,9.42820808668623,8195708.48347267,0.0,1.0
2010-11-11,15.7,15.95,15.5,15.72,3763700,9.26880820043668,9.41640068770478,9.1507342106222,9.28061559941813,6375155.11403247,0.0,1.0
2010-11-12,15.41,15.88,15.28,15.6,4931700,9.09760091520569,9.37507479126972,9.02085282182628,9.20977120552944,8353575.59738393,0.0,1.0
2010-11-15,15.28,15.58,15.23,15.53,2516600,9.02085282182628,9.197963806548,8.99133432437266,9.16844530909438,4262750.84623485,0.0,1.0
2010-11-16,15.29,15.65,15.19,15.2,4812700,9.026756521317,9.23928970298306,8.96771952640976,8.97362322590048,8152007.07211097,0.0,1.0
2010-11-17,15.85,15.99,15.38,15.4,6400100,9.35736369279754,9.44001548566768,9.07988981673352,9.09169721571496,10840829.5680631,0.0,1.0
2010-11-18,16.29,16.745,15.72,16.02,9848600,9.6171264703894,9.88574479721734,9.28061559941813,9.45772658413985,16682082.1680953,0.0,1.0
2010-11-19,16.25,16.51,16.17,16.23,946054,9.59351167242651,9.74700785918533,9.54628207650071,9.58170427344506,1602476.5513327,0.0,1.0
2010-11-22,16.46,16.49,16.1,16.15,1203937,9.71748936173171,9.73520046020388,9.50495618006565,9.53447467751926,2039292.48413075,0.0,1.0
2010-11-23,17.16,17.17,16.46,16.56,13174100,10.1307483260824,10.1366520255731,9.71748936173171,9.77652635663895,22314990.8302402,0.0,1.0
2010-11-24,16.81,17.37,16.73,17.22,5883400,9.92411884390705,10.2547260153876,9.87688924798126,10.1661705230267,9965615.6436216,0.0,1.0
2010-11-26,16.9,16.96,16.7,16.7,2236000,9.97725213932356,10.0126743362679,9.85917814950908,9.85917814950908,3787455.6513475,0.0,1.0
2010-11-29,16.73,17.25,16.73,17.16,7292900,9.87688924798126,10.1838816214989,9.87688924798126,10.1307483260824,12353101.6635564,0.0,1.0
2010-11-30,16.5,16.81,16.47,16.6,6816800,9.7411041596946,9.92411884390705,9.72339306122243,9.80014115460185,11546658.1771492,0.0,1.0
2010-12-01,16.84,16.9,16.19,16.74,7781000,9.94182994237922,9.97725213932356,9.55808947548216,9.88279294747198,13179871.3878063,0.0,1.0
2010-12-02,15.88,16.1,15.52,16.0,14160500,9.37507479126972,9.50495618006565,9.16254160960365,9.4459191851584,23985807.5809062,0.0,1.0
2010-12-03,15.78,16.22,15.52,15.75,10317700,9.31603779636248,9.57580057395433,9.16254160960365,9.2983266978903,17476668.6824276,0.0,1.0
2010-12-06,15.78,16.22,15.77,16.16,8151000,9.31603779636248,9.57580057395433,9.31013409687175,9.54037837700999,13806597.0546214,0.0,1.0
2010-12-07,15.85,16.09,15.8,15.94,5014100,9.35736369279754,9.49905248057492,9.32784519534392,9.41049698821406,8493149.09723682,0.0,1.0
2010-12-08,15.99,16.11,15.85,15.94,6010200,9.44001548566768,9.51085987955637,9.35736369279754,9.41049698821406,10180396.2234923,0.0,1.0
2010-12-09,15.4,15.59,15.23,15.53,5385600,9.45182288464913,9.56843628387532,9.34748458007833,9.53161099990915,8774840.685462,0.61,1.0
2010-12-10,15.43,15.6,15.28,15.46,4625200,9.47023552663221,9.57457383120301,9.3781723167168,9.48864816861529,7535909.30228737,0.0,1.0
2010-12-13,15.37,15.49,15.23,15.43,5927000,9.43341024266604,9.50706081059838,9.34748458007833,9.47023552663221,9656952.00956872,0.0,1.0
2010-12-14,15.12,15.44,14.975,15.37,5935000,9.27997155947369,9.47637307395991,9.19097712322212,9.43341024266604,9669986.5322744,0.0,1.0
2010-12-15,15.19,15.32,15.07,15.13,4951800,9.32293439076755,9.40272250602757,9.24928382283522,9.28610910680138,8068043.69174665,0.0,1.0
2010-12-16,15.43,15.539,15.15,15.27,4200600,9.47023552663221,9.53713479250408,9.29838420145677,9.3720347693891,6844102.00968354,0.0,1.0
2010-12-17,15.22,15.47,15.2,15.38,5941200,9.34134703275063,9.49478571594299,9.32907193809524,9.43954778999374,9680088.2873713,0.0,1.0
2010-12-20,14.76,15.04,14.37,15.04,10461500,9.0590198556767,9.23087118085214,8.81965550989662,9.23087118085214,17045082.4106805,0.0,1.0
2010-12-21,14.77,14.96,14.635,14.74,5388700,9.06515740300439,9.18177080223058,8.98230051408052,9.04674476102131,8779891.56301045,0.0,1.0
2010-12-22,14.46,14.52,14.23,14.45,6490700,8.87489343584587,8.91171871981203,8.7337298473089,8.86875588851817,10575397.0657175,0.0,1.0
2010-12-23,14.45,14.58,14.26,14.41,4098600,8.86875588851817,8.9485440037782,8.75214248929198,8.8442056992074,6677911.84518616,0.0,1.0
2010-12-27,14.47,14.55,14.25,14.48,2222200,8.88103098317356,8.93013136179512,8.74600494196429,8.88716853050126,3620664.54456953,0.0,1.0
2010-12-28,14.35,14.54,14.35,14.5,2676100,8.80738041524123,8.92399381446742,8.80738041524123,8.89944362515665,4360210.7765829,0.0,1.0
2010-12-29,14.52,14.6,14.35,14.35,2718700,8.91171871981203,8.96081909843359,8.80738041524123,8.80738041524123,4429619.60999063,0.0,1.0
2010-12-30,14.77,14.77,14.43,14.5,3403500,9.06515740300439,9.06515740300439,8.85648079386279,8.89944362515665,5545374.75359662,0.0,1.0
2010-12-31,14.63,14.745,14.49,14.69,4175100,8.97923174041667,9.04981353468516,8.89330607782895,9.01605702438284,6802554.4685592,0.0,1.0
2011-01-03,14.5,14.7,14.37,14.68,5971100,8.89944362515665,9.02219457171053,8.81965550989662,9.00991947705514,9728804.81598376,0.0,1.0
2011-01-04,14.4,14.63,14.3,14.61,5325100,8.83806815187971,8.97923174041667,8.77669267860276,8.96695664576128,8676267.10750031,0.0,1.0
2011-01-05,14.47,14.58,14.31,14.42,4853200,8.88103098317356,8.9485440037782,8.78283022593046,8.85034324653509,7907393.19939918,0.0,1.0
2011-01-06,15.05,15.69,13.72,13.72,27736600,9.23700872817983,9.62981175715226,8.4207149335965,8.4207149335965,45191667.8097864,0.0,1.0
2011-01-07,14.46,14.78,14.14,14.72,12325700,8.87489343584587,9.07129495033208,8.67849192135965,9.03446966636592,20082452.0641709,0.0,1.0
2011-01-10,14.37,14.65,14.24,14.36,6390600,8.81965550989662,8.99150683507206,8.7398673946366,8.81351796256893,10412302.6003627,0.0,1.0
2011-01-11,14.16,14.52,13.92,14.44,6486900,8.69076701601504,8.91171871981203,8.54346588015038,8.86261834119048,10569205.6674323,0.0,1.0
2011-01-12,14.1,14.28,14.02,14.23,3880000,8.65394173204888,8.76441758394737,8.60484135342732,8.7337298473089,6321743.51225352,0.0,1.0
2011-01-13,14.02,14.1699,13.94,14.12,4252100,8.60484135342732,8.69684318786946,8.55574097480577,8.66621682670426,6928011.74960134,0.0,1.0
2011-01-14,14.04,14.08,13.8,14.02,4240900,8.61711644808271,8.64166663739349,8.46981531221805,8.60484135342732,6909763.41781339,0.0,1.0
2011-01-18,14.12,14.13,13.95,13.97,4541600,8.66621682670426,8.67235437403196,8.56187852213346,8.57415361678885,7399698.54001305,0.0,1.0
2011-01-19,14.39,14.53,14.195,14.25,7719700,8.83193060455201,8.91785626713973,8.71224843166197,8.74600494196429,12577825.6163772,0.0,1.0
2011-01-20,14.64,14.9,14.35,14.39,6309100,8.98536928774437,9.14494551826442,8.80738041524123,8.83193060455201,10279513.4002986,0.0,1.0
2011-01-21,14.51,14.79,14.36,14.68,4022900,8.90558117248434,9.07743249765978,8.81351796256893,9.00991947705514,6554572.67408369,0.0,1.0
2011-01-24,14.44,14.56,14.31,14.46,4174300,8.86261834119048,8.93626890912281,8.78283022593046,8.87489343584587,6801251.01628863,0.0,1.0
2011-01-25,14.44,14.44,14.14,14.39,4448000,8.86261834119048,8.86261834119048,8.67849192135965,8.83193060455201,7247194.62435662,0.0,1.0
2011-01-26,14.49,14.71,14.32,14.49,4828400,8.89330607782895,9.02833211903823,8.78896777325815,8.89330607782895,7866986.17901158,0.0,1.0
2011-01-27,14.82,14.89,14.51,14.58,4510800,9.09584513964286,9.13880797093672,8.90558117248434,8.9485440037782,7349515.62759618,0.0,1.0
2011-01-28,14.56,14.86,14.37,14.86,4593400,8.93626890912281,9.12039532895364,8.81965550989662,9.12039532895364,7484097.0745323,0.0,1.0
2011-01-31,14.46,14.68,14.4,14.61,4866700,8.87489343584587,9.00991947705514,8.83806815187971,8.96695664576128,7929388.956465,0.0,1.0
2011-02-01,14.67,14.71,14.46,14.5,3191800,9.00378192972745,9.02833211903823,8.87489343584587,8.89944362515665,5200448.69649763,0.0,1.0
2011-02-02,14.46,14.69,14.34,14.69,4537500,8.87489343584587,9.01605702438284,8.80124286791354,9.01605702438284,7393018.34712638,0.0,1.0
2011-02-03,14.7,15.37,14.65,14.65,6692800,9.02219457171053,9.43341024266604,8.99150683507206,8.99150683507206,10904681.6955697,0.0,1.0
2011-02-04,14.86,14.97,14.671,14.78,4390000,9.12039532895364,9.18790834955828,9.00439568446022,9.07129495033208,7152694.33474045,0.0,1.0
2011-02-07,14.83,15.01,14.79,14.95,3870200,9.10198268697056,9.21245853886905,9.07743249765978,9.17563325490289,6305776.22193907,0.0,1.0
2011-02-08,14.68,14.94,14.63,14.82,5989700,9.00991947705514,9.16949570757519,8.97923174041667,9.09584513964286,9759110.08127447,0.0,1.0
2011-02-09,14.69,14.8,14.6,14.71,5208800,9.01605702438284,9.08357004498747,8.96081909843359,9.02833211903823,8486777.73366653,0.0,1.0
2011-02-10,16.03,16.34,14.52,14.69,19053700,9.83848836629387,10.0287523334524,8.91171871981203,9.01605702438284,31044485.6596456,0.0,1.0
2011-02-11,16.18,16.2,15.72,16.06,6777100,9.93055157620928,9.94282667086467,9.64822439913534,9.85690100827695,11042032.9785808,0.0,1.0
2011-02-14,16.08,16.19,15.87,16.13,3616300,9.86917610293234,9.93668912353697,9.74028760905076,9.89986383957081,5892093.05756763,0.0,1.0
2011-02-15,15.79,16.05,15.72,16.0,3819900,9.6911872304292,9.85076346094925,9.64822439913534,9.82007572431078,6223821.66042712,0.0,1.0
2011-02-16,16.0,16.3,15.7,15.91,6555300,9.82007572431078,10.0042021441416,9.63594930447995,9.76483779836154,10680650.8365659,0.0,1.0
2011-02-17,15.97,16.17,15.88,15.98,3329900,9.8016630823277,9.92441402888159,9.74642515637845,9.80780062965539,5425457.14470438,0.0,1.0
2011-02-18,15.79,16.0,15.75,15.97,3257400,9.6911872304292,9.82007572431078,9.66663704111843,9.8016630823277,5307331.78268418,0.0,1.0
2011-02-22,15.38,15.87,15.33,15.72,5103600,9.43954778999374,9.74028760905076,9.40886005335527,9.64822439913534,8315373.76008687,0.0,1.0
2011-02-23,15.18,15.44,14.79,15.41,4339400,9.31679684343985,9.47637307395991,9.07743249765978,9.45796043197682,7070250.97862705,0.0,1.0
2011-02-24,15.16,15.51,15.0,15.14,3139100,9.30452174878447,9.51933590525377,9.20632099154136,9.29224665412908,5114583.77817398,0.0,1.0
2011-02-25,15.34,15.41,15.13,15.24,4043000,9.41499760068296,9.45796043197682,9.28610910680138,9.35362212740602,6587321.9123817,0.0,1.0
2011-02-28,15.35,15.49,15.31,15.42,3367900,9.42113514801066,9.50706081059838,9.39658495869988,9.46409797930452,5487371.12755635,0.0,1.0
2011-03-01,15.02,15.47,14.99,15.37,4221000,9.21859608619675,9.49478571594299,9.20018344421366,9.43341024266604,6877340.04258302,0.0,1.0
2011-03-02,15.35,15.57,15.03,15.06,8121300,9.42113514801066,9.55616118921993,9.22473363352444,9.24314627550752,13232158.6562022,0.0,1.0
2011-03-03,15.5,15.64,15.29,15.51,4435200,9.51319835792607,9.59912402051379,9.38430986404449,9.51933590525377,7226339.38802753,0.0,1.0
2011-03-04,15.41,15.68,15.31,15.45,3093800,9.45796043197682,9.62367420982457,9.39658495869988,9.4825106212876,5040775.79335308,0.0,1.0
2011-03-07,15.37,15.95,15.04,15.47,5625500,9.43341024266604,9.78938798767231,9.23087118085214,9.49478571594299,9165713.43509851,0.0,1.0
2011-03-08,14.8,15.25,14.69,15.12,6439100,9.08357004498747,9.35975967473371,9.01605702438284,9.27997155947369,10491324.3942659,0.0,1.0
2011-03-09,15.56,15.8,15.05,15.05,7914000,9.55002364189224,9.6973247777569,9.23700872817983,9.23700872817983,12894401.5865913,0.0,1.0
2011-03-10,15.67,15.87,15.16,15.31,5483400,9.61753666249687,9.74028760905076,9.30452174878447,9.39658495869988,8934187.72553891,0.0,1.0
2011-03-11,15.99,16.37,15.59,15.59,5356200,9.81393817698309,10.0471649754355,9.56843628387532,9.56843628387532,8726938.81451864,0.0,1.0
2011-03-14,15.41,16.26,15.41,15.96,9347100,9.45796043197682,9.97965195483083,9.45796043197682,9.79552553500001,15229373.3977796,0.0,1.0
2011-03-15,15.86,15.98,15.0,15.14,9062300,9.73415006172306,9.80780062965539,9.20632099154136,9.29224665412908,14765344.3894575,0.0,1.0
2011-03-16,15.42,15.95,15.42,15.82,4482300,9.46409797930452,9.78938798767231,9.46409797930452,9.70959987241229,7303080.1404572,0.0,1.0
2011-03-17,15.14,15.6025,15.14,15.47,3891800,9.29224665412908,9.57610821803494,9.29224665412908,9.49478571594299,6340969.4332444,0.0,1.0
2011-03-18,14.98,15.28,14.7,15.17,7971100,9.19404589688597,9.3781723167168,9.02219457171053,9.31065929611216,12987435.4924031,0.0,1.0
2011-03-21,15.14,15.185,14.89,15.06,3348800,9.29224665412908,9.3198656171037,9.13880797093672,9.24314627550752,5456251.20459654,0.0,1.0
2011-03-22,15.32,15.465,15.1305,15.18,3364900,9.40272250602757,9.49171694227914,9.28641598416777,9.31679684343985,5482483.18154172,0.0,1.0
2011-03-23,15.45,15.46,14.96,15.28,3352400,9.4825106212876,9.48864816861529,9.18177080223058,9.3781723167168,5462116.7398141,0.0,1.0
2011-03-24,15.57,15.68,15.35,15.35,3450300,9.62367420982457,9.69166420103078,9.48769422741215,9.48769422741215,5582189.27913804,0.11,1.0
2011-03-25,15.5,15.75,15.47,15.57,2835300,9.58040785178425,9.73493055907109,9.56186512690983,9.62367420982457,4587189.88584764,0.0,1.0
2011-03-28,15.3,15.71,15.29,15.53,2735800,9.45678968595478,9.7102069259052,9.4506087776633,9.59895057665867,4426210.30920959,0.0,1.0
2011-03-29,15.58,15.74,15.26,15.36,3305500,9.62985511811604,9.72874965077962,9.43206605278888,9.49387513570362,5347919.50328691,0.0,1.0
2011-03-30,16.14,16.2,15.6,15.65,3995800,9.97598598243857,10.0130714321874,9.64221693469899,9.67312147615636,6464745.65156068,0.0,1.0
2011-03-31,15.89,16.11,15.62,16.11,3987800,9.82146327515173,9.95744325756415,9.65457875128194,9.95744325756415,6451802.57002194,0.0,1.0
2011-04-01,15.84,15.97,15.69,15.92,3052000,9.79055873369436,9.87091054148352,9.69784510932225,9.84000600002615,4937785.60702818,0.0,1.0
2011-04-04,15.75,15.91,15.6,15.83,2592400,9.73493055907109,9.83382509173467,9.64221693469899,9.78437782540288,4194205.57262773,0.0,1.0
2011-04-05,16.08,16.26,15.68,15.68,4463800,9.93890053268973,10.0501568819363,9.69166420103078,9.69166420103078,7221915.92157679,0.0,1.0
2011-04-06,16.09,16.36,15.98,16.17,1719100,9.9450814409812,10.111965964851,9.87709144977499,9.99452870731299,2781306.43415535,0.0,1.0
2011-04-07,16.03,16.36,15.94,16.13,2310000,9.90799599123236,10.111965964851,9.85236781660909,9.96980507414709,3737314.79431032,0.0,1.0
2011-04-08,15.91,16.27,15.75,16.18,2349100,9.83382509173467,10.0563377902277,9.73493055907109,10.0007096156045,3800574.1053309,0.0,1.0
2011-04-11,15.79,16.11,15.73,15.94,2102700,9.75965419223699,9.95744325756415,9.72256874248815,9.85236781660909,3401927.19393779,0.0,1.0
2011-04-12,15.74,15.99,15.67,15.77,2382500,9.72874965077962,9.88327235806646,9.6854832927393,9.74729237565404,3854611.47075512,0.0,1.0
2011-04-13,15.86,16.01,15.75,15.82,2835300,9.8029205502773,9.89563417464941,9.73493055907109,9.77819691711141,4587189.88584764,0.0,1.0
2011-04-14,15.64,15.85,15.51,15.78,2784600,9.66694056786488,9.79673964198583,9.58658876007572,9.75347328394551,4505163.10659589,0.0,1.0
2011-04-15,16.03,16.11,15.57,15.67,5012800,9.90799599123236,9.95744325756415,9.62367420982457,9.6854832927393,8110134.89217262,0.0,1.0
2011-04-18,15.87,15.91,15.58,15.86,2943300,9.80910145856878,9.83382509173467,9.62985511811604,9.8029205502773,4761921.48662059,0.0,1.0
2011-04-19,15.84,15.93,15.715,15.88,1735300,9.79055873369436,9.84618690831762,9.71329738005094,9.81528236686025,2807516.17427129,0.0,1.0
2011-04-20,16.09,16.3,15.92,15.96,2604300,9.9450814409812,10.0748805151021,9.84000600002615,9.86472963319204,4213458.4064166,0.0,1.0
2011-04-21,16.01,16.27,15.99,16.21,1449600,9.89563417464941,10.0563377902277,9.88327235806646,10.0192523404789,2345286.37481915,0.0,1.0
2011-04-25,15.91,16.08,15.86,16.08,1900500,9.83382509173467,9.93890053268973,9.8029205502773,9.93890053268973,3074790.80804622,0.0,1.0
2011-04-26,15.61,16.05,15.61,16.005,6600000,9.64839784299046,9.92035780781531,9.64839784299046,9.89254372050367,10678042.269458,0.0,1.0
2011-04-27,15.74,15.91,15.62,15.67,3249400,9.72874965077962,9.83382509173467,9.65457875128194,9.6854832927393,5257156.14399651,0.0,1.0
2011-04-28,15.82,15.85,15.61,15.74,3204400,9.77819691711141,9.79673964198583,9.64839784299046,9.72874965077962,5184351.31034112,0.0,1.0
2011-04-29,15.56,15.99,15.52,15.85,2815700,9.61749330153309,9.88327235806646,9.5927696683672,9.79673964198583,4555479.33607773,0.0,1.0
2011-05-02,15.46,15.83,15.44,15.6,2239300,9.55568421861836,9.78437782540288,9.54332240203541,9.64221693469899,3622930.31121173,0.0,1.0
2011-05-03,15.51,15.68,15.39,15.42,6392800,9.58658876007572,9.69166420103078,9.51241786057804,9.53096058545246,10342816.4576048,0.0,1.0
2011-05-04,15.71,15.76,15.51,15.54,3152600,9.7102069259052,9.74111146736257,9.58658876007572,9.60513148495014,5100544.85737779,0.0,1.0
2011-05-05,14.79,15.6,14.75,15.58,6900000,9.14156336308962,9.64221693469899,9.11683972992372,9.62985511811604,11163407.8271607,0.0,1.0
2011-05-06,14.58,14.969,14.51,14.94,5052300,9.01176428896867,9.252201621507,8.96849793092835,9.23427698746172,8174041.35727013,0.0,1.0
2011-05-09,14.57,14.71,14.52,14.55,3548000,9.0055833806772,9.09211609675783,8.97467883921983,8.99322156409425,5740256.66242987,0.0,1.0
2011-05-10,14.55,14.65,14.38,14.46,5491700,8.99322156409425,9.05503064700899,8.8881461231392,8.93759338947098,8884940.11078526,0.0,1.0
2011-05-11,14.65,14.89,14.5,14.69,3495900,9.05503064700899,9.20337244600436,8.96231702263688,9.07975428017488,5655964.84390884,0.0,1.0
2011-05-12,14.98,15.02,14.39,14.44,4000000,9.25900062062762,9.28372425379351,8.89432703143067,8.92523157288804,6471540.76936851,0.0,1.0
2011-05-13,14.69,15.11,14.66,15.08,2332300,9.07975428017488,9.33935242841678,9.06121155530046,9.32080970354236,3773393.63409955,0.0,1.0
2011-05-16,14.6,15.12,14.57,14.9,3069600,9.02412610555162,9.34553333670825,9.0055833806772,9.20955335429583,4966260.3864134,0.0,1.0
2011-05-17,14.56,14.61,14.42,14.57,3893700,8.99940247238572,9.03030701384309,8.91286975630509,9.0055833806772,6299559.57342255,0.0,1.0
2011-05-18,14.67,14.71,14.46,14.6,2684000,9.06739246359193,9.09211609675783,8.93759338947098,9.02412610555162,4342403.85624627,0.0,1.0
2011-05-19,14.62,14.71,14.2419,14.66,2484000,9.03648792213456,9.09211609675783,8.80278777963394,9.06121155530046,4018826.81777785,0.0,1.0
2011-05-20,13.52,14.11,13.44,14.08,12586500,8.35658801007246,8.7212615992694,8.30714074374067,8.70271887439498,20363511.9734142,0.0,1.0
2011-05-23,13.52,13.69,13.3,13.35,4800000,8.35658801007246,8.46166345102751,8.22060802766003,8.2515125691174,7765848.92324221,0.0,1.0
2011-05-24,13.66,13.86,13.45,13.52,8998200,8.44312072615309,8.56673889198256,8.31332165203214,8.35658801007246,14558054.5377329,0.0,1.0
2011-05-25,13.02,13.56,12.84,13.52,15458100,8.04754259549877,8.38131164323835,7.93628624625224,8.35658801007246,25009431.0917439,0.0,1.0
2011-05-26,13.1,13.21,13.01,13.11,7810200,8.09698986183056,8.16497985303677,8.0413616872073,8.10317077012203,12636006.9292305,0.0,1.0
2011-05-27,13.07,13.17,12.93,13.05,5042000,8.07844713695614,8.14025621987088,7.99191442087551,8.06608532037319,8157377.13978901,0.0,1.0
2011-05-31,13.26,13.26,13.075,13.09,11174800,8.19588439449414,8.19588439449414,8.08153759110188,8.09080895353909,18079543.4473848,0.0,1.0
2011-06-01,12.9,13.23,12.88,13.18,5946700,7.97337169600109,8.17734166961972,7.96100987941814,8.14643712816235,9621077.87330093,0.0,1.0
2011-06-02,12.81,12.92,12.67,12.86,4242500,7.91774352137782,7.98573351258403,7.83121080529719,7.94864806283519,6863877.92851148,0.0,1.0
2011-06-03,12.8,12.91,12.6,12.66,4597800,7.91156261308635,7.97955260429256,7.78794444725687,7.82502989700572,7438712.53735064,0.0,1.0
2011-06-06,12.8,12.97,12.76,12.87,6089300,7.91156261308635,8.0166380540414,7.88683897992045,7.95482897112666,9851788.30172892,0.0,1.0
2011-06-07,12.75,12.89,12.74,12.8,5850900,7.88065807162898,7.96719078770961,7.87447716333751,7.91156261308635,9466084.47187456,0.0,1.0
2011-06-08,12.66,12.79,12.6,12.62,7408100,7.82502989700572,7.90538170479487,7.78794444725687,7.80030626383982,11985455.2933897,0.0,1.0
2011-06-09,12.88,12.96,12.64,12.66,4677100,7.96100987941814,8.01045714574993,7.81266808042277,7.82502989700572,7567010.83310337,0.0,1.0
2011-06-10,12.68,12.89,12.6,12.84,3467100,7.83739171358866,7.96719078770961,7.78794444725687,7.93628624625224,5609369.7503694,0.0,1.0
2011-06-13,12.68,12.94,12.66,12.74,2669200,7.83739171358866,7.99809532916698,7.82502989700572,7.87447716333751,4318459.15539961,0.0,1.0
2011-06-14,12.8,12.96,12.76,12.82,3073800,7.91156261308635,8.01045714574993,7.88683897992045,7.9239244296693,4973055.50422123,0.0,1.0
2011-06-15,12.55,12.85,12.43,12.68,4193900,7.75703990579951,7.94246715454372,7.68286900630182,7.83739171358866,6785248.70816365,0.0,1.0
2011-06-16,12.49,12.6371,12.43,12.54,4938900,7.71995445605066,7.81087561701824,7.68286900630182,7.75085899750803,7990573.17645854,0.0,1.0
2011-06-17,12.55,12.8,12.5,12.58,3421200,7.75703990579951,7.91156261308635,7.72613536434214,7.77558263067393,5535108.82004089,0.0,1.0
2011-06-20,12.73,12.83,12.365,12.53,2627900,7.86829625504603,7.93010533796077,7.64269310240724,7.74467808921656,4251640.49695588,0.0,1.0
2011-06-21,12.95,13.04,12.75,12.8,9713300,8.00427623745845,8.05990441208172,7.88065807162898,7.91156261308635,15715004.2387768,0.0,1.0
2011-06-22,12.73,13.06,12.68,12.95,3254400,7.86829625504603,8.07226622866466,7.83739171358866,8.00427623745845,5265245.56995822,0.0,1.0
2011-06-23,12.88,12.97,12.561,12.62,2955100,7.96100987941814,8.0166380540414,7.76383890492013,7.80030626383982,4781012.53189022,0.0,1.0
2011-06-24,12.59,12.8401,12.5,12.82,3050200,7.7817635389654,7.93634805533516,7.72613536434214,7.9239244296693,4934873.41368196,0.0,1.0
2011-06-27,12.5,12.65,12.41,12.54,2493900,7.72613536434214,7.81884898871424,7.67050718971887,7.75085899750803,4034843.88118203,0.0,1.0
2011-06-28,12.72,12.74,12.4402,12.53,3179500,7.86211534675456,7.87447716333751,7.68917353275913,7.74467808921656,5144065.9690518,0.0,1.0
2011-06-29,12.72,12.97,12.7,12.78,2708000,7.86211534675456,8.0166380540414,7.84975353017161,7.8992007965034,4381233.10086248,0.0,1.0
2011-06-30,12.75,12.98,12.691,12.78,3017800,7.88065807162898,8.02281896233288,7.84419071270929,7.8992007965034,4882453.93345008,0.0,1.0
2011-07-01,12.99,13.05,12.7,12.79,2354500,8.02899987062435,8.06608532037319,7.84975353017161,7.90538170479487,3809310.68536954,0.0,1.0
2011-07-05,12.91,13.06,12.805,13.0,2487400,7.97955260429256,8.07226622866466,7.91465306723209,8.03518077891582,4024327.62743181,0.0,1.0
2011-07-06,13.13,13.24,12.8,12.84,3961800,8.18352257791119,8.25208217300413,7.97784379263239,8.00277455448436,6356484.4484461,0.11,1.0
2011-07-07,13.95,14.32,13.3,13.3,10058700,8.6946031958767,8.92521274300748,8.28947831578209,8.28947831578209,16138616.3162161,0.0,1.0
2011-07-08,13.88,13.9,13.58,13.8,4747500,8.65097436263575,8.66343974356173,8.46399364874592,8.60111283893179,7617095.74410567,0.0,1.0
2011-07-11,13.62,13.79,13.51,13.74,4163500,8.4889244105979,8.5948801484688,8.42036481550496,8.56371669615383,6680100.71207666,0.0,1.0
2011-07-12,13.69,13.86,13.55,13.62,3834500,8.53255324383886,8.63850898170976,8.44529557735694,8.4889244105979,6152238.78478635,0.0,1.0
2011-07-13,13.73,13.99,13.675,13.75,2655800,8.55748400569084,8.71953395772868,8.52320420814437,8.56994938661682,4261081.17476479,0.0,1.0
2011-07-14,13.55,13.77,13.43,13.72,2896700,8.44529557735694,8.58241476754281,8.37050329180101,8.55125131522784,4647591.62547676,0.0,1.0
2011-07-15,13.68,13.71,13.47,13.62,2615100,8.52632055337586,8.54501862476485,8.39543405365299,8.4889244105979,4195780.3223614,0.0,1.0
2011-07-18,13.57,13.75,13.415,13.58,2485800,8.45776095828293,8.56994938661682,8.36115425610652,8.46399364874592,3988325.77160566,0.0,1.0
2011-07-19,13.69,13.83,13.57,13.65,2842800,8.53255324383886,8.61981091032077,8.45776095828293,8.50762248198688,4561112.11823983,0.0,1.0
2011-07-20,13.76,13.79,13.52,13.76,2744900,8.57618207707982,8.5948801484688,8.42659750596796,8.57618207707982,4404037.09489113,0.0,1.0
2011-07-21,14.08,14.18,13.8,13.8,3824900,8.77562817189563,8.83795507652557,8.60111283893179,8.60111283893179,6136836.1267256,0.0,1.0
2011-07-22,14.0,14.19,13.89,14.1,1695800,8.72576664819167,8.84418776698856,8.65720705309874,8.78809355282161,2720815.36868971,0.0,1.0
2011-07-25,13.77,14.14,13.73,13.92,3498700,8.58241476754281,8.81302431467359,8.55748400569084,8.67590512448772,5613466.64136967,0.0,1.0
2011-07-26,13.79,13.855,13.63,13.79,2458300,8.5948801484688,8.63539263647826,8.49515710106089,8.5948801484688,3944203.5740358,0.0,1.0
2011-07-27,13.24,13.75,13.2,13.7,4085100,8.25208217300413,8.56994938661682,8.22715141115215,8.53878593430185,6554312.33791386,0.0,1.0
2011-07-28,13.05,13.4,12.95,13.28,4017100,8.13366105420724,8.35180522041203,8.0713341495773,8.2770129348561,6445210.17665021,0.0,1.0
2011-07-29,13.14,13.3,12.83,12.97,4311800,8.18975526837418,8.28947831578209,7.99654186402137,8.08379953050329,6918039.69024431,0.0,1.0
2011-08-01,13.06,13.29,12.805,13.28,3617800,8.13989374467023,8.2832456253191,7.98096013786388,8.2770129348561,5804555.86793586,0.0,1.0
2011-08-02,12.68,13.1,12.61,12.97,4395700,7.90305150707646,8.16482450652221,7.8594226738355,8.08379953050329,7052652.50392107,0.0,1.0
2011-08-03,12.93,12.98,12.5,12.72,4785700,8.05886876865131,8.09003222096628,7.79086307874257,7.92798226892844,7678385.48763908,0.0,1.0
2011-08-04,12.07,12.65,12.01,12.52,7743200,7.52285738883382,7.88435343568748,7.48546124605586,7.80332845966855,12423527.2808339,0.0,1.0
2011-08-05,11.99,12.23,11.67,12.23,6232800,7.47299586512987,7.62258043624173,7.27354977031406,7.62258043624173,10000175.7459425,0.0,1.0
2011-08-08,11.13,11.74,10.87,11.64,13157000,6.93698448531238,7.31717860355502,6.77493453327453,7.25485169892508,21109663.7609686,0.0,1.0
2011-08-09,11.5,11.51,10.8,11.33,7363800,7.16759403244316,7.17382672290615,6.73130570003358,7.06163829457226,11814801.3987247,0.0,1.0
2011-08-10,11.32,11.73,11.005,11.28,6281200,7.05540560410927,7.31094591309202,6.85907585452496,7.03047484225729,10077830.8136654,0.0,1.0
2011-08-11,11.85,11.99,11.31,11.35,4855300,7.38573819864795,7.47299586512987,7.04917291364627,7.07410367549825,7790054.75857952,0.0,1.0
2011-08-12,11.84,12.09,11.67,11.97,3282100,7.37950550818496,7.53532276975981,7.27354977031406,7.46053048420388,5265944.16887398,0.0,1.0
2011-08-15,12.06,12.06,11.74,11.99,1713400,7.51662469837083,7.51662469837083,7.31717860355502,7.47299586512987,2749053.57513442,0.0,1.0
2011-08-16,11.81,11.96,11.64,11.88,3823700,7.36080743679598,7.45429779374089,7.25485169892508,7.40443627003693,6134910.794468,0.0,1.0
2011-08-17,11.76,11.92,11.46,11.87,4164400,7.32964398448101,7.42936703188891,7.14266327059118,7.39820357957394,6681544.71126985,0.0,1.0
2011-08-18,11.33,11.48,11.1,11.42,4971400,7.06163829457226,7.15512865151717,6.9182864139234,7.11773250873921,7976330.65450172,0.0,1.0
2011-08-19,10.97,11.35,10.9,11.21,4850100,6.83726143790448,7.07410367549825,6.79363260466352,6.98684600901633,7781711.65212994,0.0,1.0
2011-08-22,11.21,11.32,11.1,11.16,3821600,6.98684600901633,7.05540560410927,6.9182864139234,6.95568255670136,6131541.46301722,0.0,1.0
2011-08-23,11.62,11.63,11.04,11.22,5298300,7.24238631799909,7.24861900846208,6.88089027114543,6.99307869947933,8500823.25034125,0.0,1.0
2011-08-24,10.6,10.85,10.01,10.78,22727600,6.6066518907737,6.76246915234855,6.23892315345705,6.71884031910759,36465151.1814083,0.0,1.0
2011-08-25,10.17,10.87,10.12,10.73,6089500,6.33864620086495,6.77493453327453,6.30748274854998,6.68767686679262,9770258.9855148,0.0,1.0
2011-08-26,10.37,10.48,10.02,10.11,5261100,6.46330001012483,6.53185960521777,6.24515584392004,6.30125005808699,8441137.95035584,0.0,1.0
2011-08-29,10.89,10.93,10.51,10.55,5419800,6.78739991420052,6.8123306760525,6.55055767660675,6.57548843845873,8695763.14142263,0.0,1.0
2011-08-30,10.87,10.95,10.56,10.67,4151500,6.77493453327453,6.82479605697849,6.58172112892172,6.65028072401465,6660847.38950073,0.0,1.0
2011-08-31,11.07,11.15,10.9,10.94,5005700,6.89958834253442,6.94944986623837,6.79363260466352,6.81856336651549,8031363.06819794,0.0,1.0
2011-09-01,10.9,11.17,10.9,11.08,6154600,6.79363260466352,6.96191524716436,6.79363260466352,6.90582103299741,9874708.26048926,0.0,1.0
2011-09-02,10.44,10.76,10.3,10.76,4672000,6.50692884336579,6.7063749381816,6.41967117688387,6.7063749381816,7495960.25623206,0.0,1.0
2011-09-06,10.4,10.47,10.0,10.13,7400800,6.48199808151382,6.52562691475477,6.23269046299405,6.31371543901298,11874165.8100005,0.0,1.0
2011-09-07,10.92,10.94,10.54,10.54,3789400,6.80609798558951,6.81856336651549,6.56925574799573,6.56925574799573,6079878.38077178,0.0,1.0
2011-09-08,10.9,11.03,10.8,10.85,3233500,6.79363260466352,6.87465758068244,6.73130570003358,6.76246915234855,5187968.21244143,0.0,1.0
2011-09-09,10.7,10.935,10.56,10.84,2990100,6.66897879540364,6.815447021284,6.58172112892172,6.75623646188555,4797446.65285947,0.0,1.0
2011-09-12,10.76,10.855,10.49,10.581,2522600,6.7063749381816,6.76558549758004,6.53809229568076,6.59480977889401,4047369.29417187,0.0,1.0
2011-09-13,10.88,11.1,10.74,10.82,2814500,6.78116722373753,6.9182864139234,6.69390955725561,6.74377108095957,4515706.36583158,0.0,1.0
2011-09-14,10.94,11.11,10.83,10.97,4443200,6.81856336651549,6.92451910438639,6.75000377142256,6.83726143790448,7128863.57245083,0.0,1.0
2011-09-15,11.53,11.66,11.04,11.11,7581500,7.18629210383214,7.26731707985107,6.88089027114543,6.92451910438639,12164088.7591232,0.0,1.0
2011-09-16,11.46,11.69,11.33,11.6,5039800,7.14266327059118,7.28601515124005,7.06163829457226,7.2299209370731,8086074.59318458,0.0,1.0
2011-09-19,11.42,11.48,11.11,11.22,3597000,7.11773250873921,7.15512865151717,6.92451910438639,6.99307869947933,5771183.44213756,0.0,1.0
2011-09-20,11.31,11.55,11.26,11.52,3684600,7.04917291364627,7.19875748475813,7.0180094613313,7.18005941336915,5911732.69694192,0.0,1.0
2011-09-21,11.11,11.4,11.1,11.3,4257500,6.92451910438639,7.10526712781322,6.9182864139234,7.04294022318328,6830918.40558818,0.0,1.0
2011-09-22,11.1,11.26,10.5,10.65,5980600,6.98684600901633,7.08755730283999,6.60917865717761,6.70359549513729,9501377.29017248,0.11,1.0
2011-09-23,11.17,11.34,10.96,11.07,4023000,7.03090720006418,7.13791294975182,6.89872362692063,6.9679626414244,6391338.80185331,0.0,1.0
2011-09-26,12.04,12.54,11.67,11.67,10266300,7.57852486023033,7.89324765342926,7.34562999326312,7.34562999326312,16310067.4972574,0.0,1.0
2011-09-27,12.33,12.595,12.04,12.28,6419800,7.76106408028571,7.92786716068114,7.57852486023033,7.72959180096582,10199134.1884509,0.0,1.0
2011-09-28,12.06,12.405,12.01,12.34,3956600,7.59111377195829,7.80827249926555,7.55964149263839,7.76735853614969,6285849.14327934,0.0,1.0
2011-09-29,12.08,12.32,11.73,12.28,4070200,7.60370268368624,7.75476962442173,7.38339672844699,7.72959180096582,6466325.42662275,0.0,1.0
2011-09-30,11.72,12.095,11.72,11.89,3968500,7.37710227258301,7.61314436748221,7.37710227258301,7.48410802227065,6304754.66943944,0.0,1.0
2011-10-03,11.32,11.81,11.27,11.64,3925600,7.12532403802386,7.43375237535882,7.09385175870397,7.32674662567118,6236599.45328246,0.0,1.0
2011-10-04,11.91,11.93,11.19,11.23,5316100,7.4966969339986,7.50928584572656,7.04349611179214,7.06867393524806,8445686.35459418,0.0,1.0
2011-10-05,12.01,12.305,11.753,11.92,4692200,7.55964149263839,7.74532794062576,7.39787397693414,7.50299138986258,7454496.62591501,0.0,1.0
2011-10-06,12.16,12.2,11.87,11.95,4115100,7.65405833059807,7.67923615405399,7.47151911054269,7.52187475745452,6537658.04213437,0.0,1.0
2011-10-07,12.05,12.29,11.97,12.26,3067200,7.58481931609431,7.73588625682979,7.53446366918248,7.71700288923786,4872859.65027205,0.0,1.0
2011-10-10,12.31,12.38,12.15,12.24,2443300,7.74847516855775,7.7925363596056,7.64776387473409,7.7044139775099,3881669.92159289,0.0,1.0
2011-10-11,12.49,12.53,12.14,12.27,4558700,7.86177537410937,7.88695319756528,7.64146941887012,7.72329734510184,7242405.21899296,0.0,1.0
2011-10-12,12.38,12.69,12.37,12.62,3542600,7.7925363596056,7.98766449138894,7.78624190374162,7.94360330034109,5628127.47686938,0.0,1.0
2011-10-13,12.58,12.72,12.22,12.38,3595400,7.91842547688518,8.00654785898088,7.69182506578194,7.7925363596056,5712010.81983181,0.0,1.0
2011-10-14,12.62,12.88,12.435,12.8,2136300,7.94360330034109,8.10725915280454,7.82715586685749,8.05690350589271,3393939.12065603,0.0,1.0
2011-10-17,12.47,12.79,12.44,12.59,2915700,7.84918646238141,8.05060905002873,7.83030309478947,7.92471993274915,4632171.64915826,0.0,1.0
2011-10-18,12.72,12.85,12.24,12.54,4637800,8.00654785898088,8.0883757852126,7.7044139775099,7.89324765342926,7368071.36346887,0.0,1.0
2011-10-19,12.6,12.83,12.51,12.72,2520900,7.93101438861313,8.07578687348464,7.87436428583733,8.00654785898088,4004953.01655282,0.0,1.0
2011-10-20,12.68,12.74,12.45,12.59,2260200,7.98137003552496,8.01913677070884,7.83659755065345,7.92471993274915,3590779.01067583,0.0,1.0
2011-10-21,13.0,13.03,12.67,12.83,3407500,8.18279262317228,8.20167599076422,7.97507557966098,8.07578687348464,5413494.15046362,0.0,1.0
2011-10-24,13.34,13.53,12.92,13.05,4916600,8.39680412254756,8.51639878396315,8.13243697626045,8.21426490249218,7811000.83350533,0.0,1.0
2011-10-25,13.15,13.39,13.12,13.33,3301600,8.27720946113196,8.42827640186745,8.25832609354002,8.39050966668358,5245250.85463557,0.0,1.0
2011-10-26,13.2,13.42,12.95,13.34,4277100,8.30868174045185,8.44715976945939,8.15132034385239,8.39680412254756,6795027.38986,0.0,1.0
2011-10-27,13.5,13.73,13.25,13.54,3550600,8.49751541637121,8.64228790124272,8.34015401977175,8.52269323982713,5640837.07428794,0.0,1.0
2011-10-28,13.57,13.68,13.34,13.49,1898400,8.54157660741907,8.61081562192283,8.39680412254756,8.49122096050724,3015987.4674219,0.0,1.0
2011-10-31,13.13,13.44,13.11,13.35,3537600,8.264620549404,8.45974868118734,8.25203163767605,8.40309857841153,5620183.97848279,0.0,1.0
2011-11-01,13.0,13.18,12.74,12.75,4151600,8.18279262317228,8.2960928287239,8.01913677070884,8.02543122657281,6595645.5803565,0.0,1.0
2011-11-02,13.16,13.33,12.99,13.22,2418200,8.28350391699594,8.39050966668358,8.1764981673083,8.32127065217981,3841793.55969219,0.0,1.0
2011-11-03,14.03,14.2,13.75,13.93,9812200,8.83112157716208,8.93812732684972,8.65487681297068,8.7681770185223,15588638.973787,0.0,1.0
2011-11-04,14.02,14.03,13.73,13.98,4521500,8.8248271212981,8.83112157716208,8.64228790124272,8.79964929784219,7183305.5909967,0.0,1.0
2011-11-07,14.02,14.14,13.79,14.02,2477400,8.8248271212981,8.90036059166585,8.6800546364266,8.8248271212981,3935844.58058946,0.0,1.0
2011-11-08,14.12,14.18,13.75,14.1,2705100,8.88777167993789,8.92553841512176,8.65487681297068,8.87518276820994,4297591.49711493,0.0,1.0
2011-11-09,13.6,13.9,13.41,13.83,3145200,8.560459975011,8.74929365093036,8.44086531359541,8.70523245988251,4996778.22510291,0.0,1.0
2011-11-10,13.47,13.81,13.33,13.7,4320200,8.47863204877928,8.69264354815455,8.39050966668358,8.62340453365079,6863500.34595244,0.0,1.0
2011-11-11,13.76,13.9,13.44,13.56,3087600,8.66117126883466,8.74929365093036,8.45974868118734,8.53528215155509,4905269.12368935,0.0,1.0
2011-11-14,13.71,13.8,13.57,13.74,2279700,8.62969898951477,8.68634909229058,8.54157660741907,8.6485823571067,3621758.65438354,0.0,1.0
2011-11-15,13.64,13.82,13.52,13.62,3237600,8.58563779846692,8.69893800401853,8.51010432809917,8.57304888673896,5143574.07528716,0.0,1.0
2011-11-16,13.97,14.32,13.44,13.47,6356000,8.79335484197821,9.01366079721747,8.45974868118734,8.47863204877928,10097775.1490379,0.0,1.0
2011-11-17,13.74,14.04,13.63,13.93,3078200,8.6485823571067,8.83741603302606,8.57934334260294,8.7681770185223,4890335.34672256,0.0,1.0
2011-11-18,13.6,13.86,13.515,13.82,3233400,8.560459975011,8.72411582747445,8.50695710016718,8.69893800401853,5136901.53664243,0.0,1.0
2011-11-21,13.54,13.62,13.17,13.36,2856700,8.52269323982713,8.57304888673896,8.28979837285992,8.40939303427551,4538438.36819646,0.0,1.0
2011-11-22,13.21,13.67,13.21,13.48,3637900,8.31497619631583,8.60452116605885,8.31497619631583,8.48492650464326,5779530.55611786,0.0,1.0
2011-11-23,12.93,13.17,12.84,13.12,3270000,8.13873143212443,8.28979837285992,8.08208132934862,8.25832609354002,5195047.94483229,0.0,1.0
2011-11-25,12.89,13.15,12.76,12.87,1322300,8.11355360866852,8.27720946113196,8.03172568243679,8.10096469694056,2100737.58331857,0.0,1.0
2011-11-28,13.55,13.72,13.45,13.55,4798400,8.52898769569111,8.63599344537875,8.46604313705132,8.52898769569111,7623216.53164626,0.0,1.0
2011-11-29,13.43,13.5896,13.325,13.56,4284000,8.45345422532336,8.55391374091246,8.38736243875159,8.53528215155509,6805989.4176335,0.0,1.0
2011-11-30,13.91,14.97,13.7,14.39,7836200,8.75558810679434,9.42280042837608,8.62340453365079,9.05772198826532,12449368.4114051,0.0,1.0
2011-12-01,14.08,14.15,13.79,13.97,4102800,8.86259385648198,8.90665504752983,8.6800546364266,8.79335484197821,6518117.03610334,0.0,1.0
2011-12-02,14.17,14.36,14.1,14.19,4748800,8.91924395925779,9.03883862067338,8.87518276820994,8.93183287098574,7544417.02765125,0.0,1.0
2011-12-05,14.6,14.9,14.47,14.85,7246200,9.18990556140887,9.37873923732823,9.10807763517715,9.34726695800834,11512035.6017871,0.0,1.0
2011-12-06,14.6,14.69,14.38,14.59,3883600,9.18990556140887,9.24655566418468,9.05142753240134,9.18361110554489,6169874.06683507,0.0,1.0
2011-12-07,14.56,14.63,14.38,14.58,4472400,9.16472773795295,9.20878892900081,9.05142753240134,9.17731664968091,7105300.43684035,0.0,1.0
2011-12-08,14.7,14.87,14.4999,14.53,6827300,9.25285012004866,9.35985586973629,9.12689805821044,9.14584437036102,10846529.3069583,0.0,1.0
2011-12-09,14.82,14.92,14.6,14.68,4589100,9.3283835904164,9.39132814905619,9.18990556140887,9.2402612083207,7290701.68918345,0.0,1.0
2011-12-12,14.81,14.85,14.58,14.63,2832100,9.32208913455242,9.34726695800834,9.17731664968091,9.20878892900081,4499356.35613441,0.0,1.0
2011-12-13,14.64,14.96,14.49,14.92,3906200,9.21508338486478,9.4165059725121,9.1206665469051,9.39132814905619,6205778.67954248,0.0,1.0
2011-12-14,14.65,14.75,14.39,14.52,4616200,9.22137784072876,9.28432239936855,9.05772198826532,9.13954991449704,7333755.45043879,0.0,1.0
2011-12-15,14.61,14.83,14.56,14.75,5404300,9.19620001727285,9.33467804628038,9.16472773795295,9.28432239936855,8585809.66613368,0.0,1.0
2011-12-16,14.59,14.85,14.54,14.69,3876300,9.18361110554489,9.34726695800834,9.152138826225,9.24655566418468,6158276.55919065,0.0,1.0
2011-12-19,14.22,14.5799,14.18,14.57,3723000,9.01995525308145,9.24824511915627,8.99458266446518,9.24196540347374,5869326.23439722,0.11,1.0
2011-12-20,14.54,14.64,14.43,14.47,2823100,9.22293596201155,9.2863674335522,9.15316134331682,9.17853393193309,4450629.83946463,0.0,1.0
2011-12-21,14.83,14.88,14.39,14.54,2992100,9.40688722947945,9.43860296524978,9.12778875470056,9.22293596201155,4717059.09909749,0.0,1.0
2011-12-22,15.02,15.065,14.74,14.89,3410200,9.5274070254067,9.5559511876,9.34979890509286,9.44494611240385,5376195.62840221,0.0,1.0
2011-12-23,14.98,15.07,14.8,14.98,3288700,9.50203443679044,9.55912276117703,9.38785778801726,9.50203443679044,5184650.33227563,0.0,1.0
2011-12-27,15.25,15.39,14.92,14.92,3210400,9.67329940995021,9.76210347010713,9.46397555386604,9.46397555386604,5061210.03032739,0.0,1.0
2011-12-28,15.18,15.28,14.97,15.26,2191100,9.62889737987175,9.69232885141241,9.49569128963637,9.67964255710428,3454278.99870743,0.0,1.0
2011-12-29,15.31,15.39,15.11,15.18,1785300,9.71135829287461,9.76210347010713,9.58449534979329,9.62889737987175,2814533.4746896,0.0,1.0
2011-12-30,15.29,15.42,15.238,15.27,1451500,9.69867199856647,9.78113291156933,9.66568763336533,9.68598570425834,2288296.27430233,0.0,1.0
2012-01-03,15.72,15.87,15.45,15.85,6818700,9.9714273261913,10.0665745335023,9.80016235303153,10.0538882391942,10749711.1991631,0.0,1.0
2012-01-04,15.16,15.84,15.08,15.75,11519800,9.61621108556362,10.0475450920401,9.5654659083311,9.9904567676535,18161016.4799917,0.0,1.0
2012-01-05,13.52,13.75,12.5,12.56,19878900,8.57593495229684,8.72182733684036,7.92893394258214,7.96699282550654,31339175.2030511,0.0,1.0
2012-01-06,13.4,13.67,13.36,13.59,4247900,8.49981718644806,8.67108215960783,8.47444459783179,8.6203369823753,6696833.44375395,0.0,1.0
2012-01-09,13.21,13.52,13.06,13.52,4690800,8.37929739052081,8.57593495229684,8.28415018320982,8.57593495229684,7395067.28453143,0.0,1.0
2012-01-10,13.07,13.32,12.89,13.32,9562500,8.29049333036389,8.44907200921553,8.1763166815907,8.44907200921553,15075324.2321847,0.0,1.0
2012-01-11,13.08,13.2,13.0,13.09,4352700,8.29683647751795,8.37295424336674,8.24609130028543,8.30317962467202,6862051.11481623,0.0,1.0
2012-01-12,13.07,13.155,12.86,13.04,3484700,8.29049333036389,8.34441008117344,8.15728724012851,8.27146388890169,5493645.21326995,0.0,1.0
2012-01-13,12.97,13.08,12.8701,13.05,4039600,8.22706185882323,8.29683647751795,8.16369381875411,8.27780703605576,6368447.55747275,0.0,1.0
2012-01-17,12.99,13.2,12.87,13.09,4394500,8.23974815313136,8.37295424336674,8.16363038728257,8.30317962467202,6927949.00270175,0.0,1.0
2012-01-18,13.28,13.36,12.9,12.99,4197400,8.42369942059927,8.47444459783179,8.18265982874477,8.23974815313136,6617219.96676307,0.0,1.0
2012-01-19,13.67,13.8,13.18,13.28,4685500,8.67108215960783,8.75354307261068,8.36026794905861,8.42369942059927,7386711.81070862,0.0,1.0
2012-01-20,13.81,14.23,13.6,13.6,5874200,8.75988621976475,9.02629840023551,8.62668012952937,8.62668012952937,9260702.70375939,0.0,1.0
2012-01-23,13.78,13.97,13.7,13.81,2844300,8.74085677830255,8.8613765742298,8.69011160107003,8.75988621976475,4484051.73475585,0.0,1.0
2012-01-24,13.88,13.95,13.73,13.73,3000200,8.80428824984321,8.84869027992167,8.70914104253222,8.70914104253222,4729828.78550593,0.0,1.0
2012-01-25,14.04,14.15,13.72,13.88,3654400,8.90577860430826,8.97555322300298,8.70279789537816,8.80428824984321,5761178.02604922,0.0,1.0
2012-01-26,13.99,14.17,13.81,14.03,3594700,8.87406286853793,8.98823951731111,8.75988621976475,8.8994354571542,5667060.70770554,0.0,1.0
2012-01-27,13.99,14.0207,13.8,13.92,2185600,8.87406286853793,8.89353633030091,8.75354307261068,8.82966083845947,3445608.22398565,0.0,1.0
2012-01-30,14.03,14.09,13.75,13.91,3430400,8.8994354571542,8.93749434007859,8.72182733684036,8.82331769130541,5408041.01919856,0.0,1.0
2012-01-31,14.09,14.32,13.815,14.16,7292200,8.93749434007859,9.0833867246221,8.76305779334178,8.98189637015705,11496186.0774836,0.0,1.0
2012-02-01,14.32,14.58,14.11,14.18,5950700,9.0833867246221,9.24830855062781,8.95018063438672,8.99458266446518,9381305.29761686,0.0,1.0
2012-02-02,14.1,14.35,13.94,14.35,6347200,8.94383748723265,9.1024161660843,8.8423471327676,9.1024161660843,10006389.3298324,0.0,1.0
2012-02-03,14.03,14.39,14.01,14.29,3587600,8.8994354571542,9.12778875470056,8.88674916284606,9.0643572831599,5655867.52579196,0.0,1.0
2012-02-06,13.83,14.01,13.67,14.01,4320300,8.77257251407288,8.88674916284606,8.67108215960783,8.88674916284606,6810972.36918247,0.0,1.0
2012-02-07,13.88,14.0499,13.66,13.87,4316500,8.80428824984321,8.91205831999079,8.66473901245377,8.79794510268914,6804981.65210197,0.0,1.0
2012-02-08,13.64,14.06,13.52,13.88,5235500,8.65205271814563,8.91846489861639,8.57593495229684,8.80428824984321,8253789.28288657,0.0,1.0
2012-02-09,13.69,13.805,13.52,13.72,5459500,8.68376845391596,8.75671464618772,8.57593495229684,8.70279789537816,8606926.28973722,0.0,1.0
2012-02-10,13.77,13.87,13.58,13.64,3024700,8.73451363114849,8.79794510268914,8.61399383522124,8.65205271814563,4768453.14563021,0.0,1.0
2012-02-13,13.63,13.9,13.53,13.87,3050200,8.64570957099157,8.81697454415134,8.58227809945091,8.79794510268914,4808654.01024937,0.0,1.0
2012-02-14,13.58,13.73,13.43,13.61,3784600,8.61399383522124,8.70914104253222,8.51884662791025,8.63302327668343,5966438.91128115,0.0,1.0
2012-02-15,14.19,14.58,13.7,13.7,7310300,9.00092581161925,9.24830855062781,8.69011160107003,8.69011160107003,11524720.8088407,0.0,1.0
2012-02-16,14.32,14.4,14.135,14.24,2840800,9.0833867246221,9.13413190185463,8.96603850227189,9.03264154738958,4478533.96902381,0.0,1.0
2012-02-17,14.44,14.57,14.3,14.37,2394400,9.15950449047089,9.24196540347374,9.07070043031397,9.11510246039243,3774782.36251429,0.0,1.0
2012-02-21,14.24,14.57,14.15,14.51,2871600,9.03264154738958,9.24196540347374,8.97555322300298,9.20390652054935,4527090.30746577,0.0,1.0
2012-02-22,14.17,14.28,13.97,14.26,2394100,8.98823951731111,9.05801413600584,8.8613765742298,9.04532784169771,3774309.41116584,0.0,1.0
2012-02-23,14.24,14.36,14.02,14.14,1770300,9.03264154738958,9.10875931323836,8.89309231000013,8.96921007584892,2790885.90726656,0.0,1.0
2012-02-24,14.16,14.29,14.04,14.18,2300400,8.98189637015705,9.0643572831599,8.90577860430826,8.99458266446518,3626590.93999661,0.0,1.0
2012-02-27,14.25,14.37,14.04,14.06,2625800,9.03898469454364,9.11510246039243,8.90577860430826,8.91846489861639,4139585.50262698,0.0,1.0
2012-02-28,14.65,14.71,14.26,14.31,3257600,9.29271058070627,9.33076946363066,9.04532784169771,9.07704357746804,5135621.0424852,0.0,1.0
2012-02-29,14.54,14.835,14.45,14.64,3968500,9.22293596201155,9.41005880305649,9.16584763762495,9.2863674335522,6256358.08788756,0.0,1.0
2012-03-01,14.74,14.99,14.57,14.58,3253700,9.34979890509286,9.5083775839445,9.24196540347374,9.24830855062781,5129472.67495521,0.0,1.0
2012-03-02,14.69,14.9,14.565,14.75,1883400,9.31808316932253,9.45128925955791,9.23879382989671,9.35614205224693,2969188.56563624,0.0,1.0
2012-03-05,14.69,14.79,14.49,14.68,2830100,9.31808316932253,9.38151464086319,9.19122022624122,9.31174002216847,4461665.37092871,0.0,1.0
2012-03-06,14.625,14.66,14.44,14.57,3644300,9.27685271282111,9.29905372786034,9.15950449047089,9.24196540347374,5745255.33065103,0.0,1.0
2012-03-07,15.54,15.8,15.2,15.52,13133500,9.85725067741812,10.0221725034238,9.64158367417988,9.84456438310999,20705021.7833618,0.0,1.0
2012-03-08,15.75,16.43,15.64,16.12,14578300,9.9904567676535,10.42179077413,9.92068214895878,10.2251532123539,22982755.4775485,0.0,1.0
2012-03-09,16.1,16.21,15.76,15.78,5527100,10.2124669180458,10.2822415367405,9.99679991480756,10.0094862091157,8713497.99359036,0.0,1.0
2012-03-12,16.32,16.37,15.81,16.05,4110600,10.3520161554352,10.3837318912056,10.0285156505779,10.1807511822755,6480379.37660847,0.0,1.0
2012-03-13,16.55,16.72,16.38,16.45,5804900,10.4979085399788,10.6057420415979,10.3900750383596,10.4344770684381,9151450.94226493,0.0,1.0
2012-03-14,16.68,16.81,16.46,16.75,5997000,10.5803694529816,10.6628303659845,10.4408202155922,10.6247714830601,9454297.4557293,0.0,1.0
2012-03-15,16.69,16.79,16.42,16.74,3973400,10.5867126001357,10.6501440716763,10.4154476269759,10.618428335906,6264082.95991241,0.0,1.0
2012-03-16,16.43,16.715,16.37,16.68,3793700,10.42179077413,10.6025704680208,10.3837318912056,10.5803694529816,5980785.10218444,0.0,1.0
2012-03-19,16.53,16.58,16.13,16.4,4732700,10.4852222456706,10.516937981441,10.231496359508,10.4027613326678,7461122.82286646,0.0,1.0
2012-03-20,16.79,16.93,16.37,16.49,5387300,10.6501440716763,10.7389481318333,10.3837318912056,10.4598496570544,8493102.6652077,0.0,1.0
2012-03-21,16.83,16.93,16.72,16.78,4043600,10.6755166602926,10.7389481318333,10.6057420415979,10.6438009245223,6374753.57545222,0.0,1.0
2012-03-22,17.16,17.2,16.51,16.61,6472700,10.9546151350715,10.9801503684866,10.5396675920764,10.6035056756141,10139245.4806013,0.11,1.0
2012-03-23,17.13,17.17,16.81,17.12,3904000,10.9354637100102,10.9609989434253,10.7311818426895,10.9290799016564,6115471.80562475,0.0,1.0
2012-03-26,17.66,17.76,17.2,17.24,6293200,11.27380555276,11.3376436362978,10.9801503684866,11.0056856019017,9858065.36044005,0.0,1.0
2012-03-27,17.51,17.92,17.46,17.86,7053100,11.1780484274535,11.4397845699581,11.1461293856846,11.4014817198355,11048420.6435072,0.0,1.0
2012-03-28,17.19,17.56,17.1,17.56,8473900,10.9737665601328,11.2099674692223,10.9163122849489,11.2099674692223,13274051.36621,0.0,1.0
2012-03-29,17.45,17.49,16.935,17.12,5401100,11.1397455773309,11.1652808107459,10.8109794471116,10.9290799016564,8460623.66018437,0.0,1.0
2012-03-30,17.19,17.6,17.03,17.5,3877100,10.9737665601328,11.2355027026374,10.8716256264725,11.1716646190997,6073333.9491772,0.0,1.0
2012-04-02,17.31,17.47,16.95,17.08,5617400,11.0503722603781,11.1525131940384,10.8205551596423,10.9035446682413,8799449.62113637,0.0,1.0
2012-04-03,17.63,17.77,17.26,17.33,5431800,11.2546541276987,11.3440274446515,11.0184532186092,11.0631398770856,8508714.07627887,0.0,1.0
2012-04-04,17.27,17.59,17.19,17.47,5171100,11.024837026963,11.2291188942836,10.9737665601328,11.1525131940384,8100337.15524235,0.0,1.0
2012-04-05,17.19,17.38,17.05,17.19,2733400,10.9737665601328,11.0950589188545,10.88439324318,10.9737665601328,4281770.14177631,0.0,1.0
2012-04-09,16.84,17.04,16.81,17.04,4444500,10.7503332677508,10.8780094348262,10.7311818426895,10.8780094348262,6962145.09223855,0.0,1.0
2012-04-10,16.27,16.86,16.2,16.83,5075600,10.3864561915858,10.7631008844583,10.3417695331094,10.743949459397,7950739.93253821,0.0,1.0
2012-04-11,16.45,16.67,16.34,16.46,4464300,10.5013647419537,10.6418085257367,10.4311428500622,10.5077485503075,6993161.06092487,0.0,1.0
2012-04-12,16.7,16.75,16.355,16.45,3501900,10.660959950798,10.6928789925669,10.4407185625929,10.5013647419537,5485597.0072022,0.0,1.0
2012-04-13,16.85,17.03,16.645,16.7,5033600,10.7567170761046,10.8716256264725,10.6258490048523,10.660959950798,7884948.48380962,0.0,1.0
2012-04-16,17.22,17.29,16.8,16.99,6378500,10.9929179851941,11.0376046436705,10.7247980343357,10.8460903930574,9991684.65988156,0.0,1.0
2012-04-17,17.37,17.51,17.25,17.26,6272300,11.0886751105007,11.1780484274535,11.0120694102554,11.0184532186092,9825326.28238221,0.0,1.0
2012-04-18,17.71,17.75,17.16,17.31,6715600,11.3057245945289,11.331259827944,10.9546151350715,11.0503722603781,10519739.3590814,0.0,1.0
2012-04-19,17.5,17.79,17.26,17.69,5797000,11.1716646190997,11.3567950613591,11.0184532186092,11.2929569778214,9080786.3876042,0.0,1.0
2012-04-20,17.55,17.78,17.51,17.58,6301400,11.2035836608686,11.3504112530053,11.1780484274535,11.2227350859299,9870910.35757269,0.0,1.0
2012-04-23,17.87,17.91,17.31,17.46,6983100,11.4078655281892,11.4334007616043,11.0503722603781,11.1461293856846,10938768.2289596,0.0,1.0
2012-04-24,17.47,18.06,17.27,17.83,4901000,11.1525131940384,11.5291578869109,11.024837026963,11.3823302947742,7677235.48139523,0.0,1.0
2012-04-25,17.79,17.91,17.6,17.62,4097300,11.3567950613591,11.4334007616043,11.2355027026374,11.248270319345,6418269.11608255,0.0,1.0
2012-04-26,18.24,18.3,17.61,17.73,6776700,11.6440664372788,11.6823692874014,11.2418865109912,11.3184922112364,10615450.2523507,0.0,1.0
2012-04-27,18.43,18.61,18.19,18.33,4169900,11.7653587960004,11.8802673463683,11.6121473955099,11.7015207124627,6531994.33459907,0.0,1.0
2012-04-30,18.01,18.26,17.79,18.26,3993900,11.497238845142,11.6568340539863,11.3567950613591,11.6568340539863,6256296.83516517,0.0,1.0
2012-05-01,17.89,18.53,17.88,18.5,6024400,11.4206331448968,11.8291968795382,11.414249336543,11.8100454544768,9437000.0885773,0.0,1.0
2012-05-02,20.9,21.13,19.25,19.4,25015700,13.3421594593819,13.4889870515187,12.2888310810097,12.3845882063162,39186170.0942541,0.0,1.0
2012-05-03,20.15,20.98,19.74,20.83,11293600,12.8633738328491,13.3932299262121,12.6016376903445,13.2974728009055,17691007.2704928,0.0,1.0
2012-05-04,20.02,20.46,19.85,20.1,5515300,12.7803843242501,13.061271891816,12.671859582236,12.8314547910802,8639513.74220343,0.0,1.0
2012-05-07,19.95,20.27,19.8,19.94,4683300,12.7356976657737,12.9399795330943,12.6399405404671,12.7293138574199,7336216.47215225,0.0,1.0
2012-05-08,19.81,19.96,19.2,19.87,5397100,12.6463243488209,12.7420814741274,12.2569120392408,12.6846271989435,8454357.80792452,0.0,1.0
2012-05-09,19.9,20.0,19.42,19.56,4622200,12.7037786240048,12.7676167075425,12.3973558230238,12.4867291399766,7240505.57888289,0.0,1.0
2012-05-10,19.77,20.25,19.685,20.07,4731100,12.6207891154058,12.9272119163868,12.5665267443987,12.8123033660189,7411093.4066576,0.0,1.0
2012-05-11,19.55,19.84,19.47,19.67,4458000,12.4803453316228,12.6654757738822,12.4292748647926,12.5569510318681,6983292.34361558,0.0,1.0
2012-05-14,19.38,19.72,19.3,19.35,2679300,12.3718205896087,12.5888700736369,12.3207501227785,12.3526691645474,4197024.48996169,0.0,1.0
2012-05-15,19.32,19.75,19.27,19.45,3023000,12.3335177394861,12.6080214986982,12.3015986977172,12.4165072480851,4735417.84539028,0.0,1.0
2012-05-16,19.23,19.6,19.145,19.41,3074700,12.2760634643021,12.5122643733917,12.2218010932951,12.39097201467,4816403.98584901,0.0,1.0
2012-05-17,18.32,19.31,18.3,19.31,4692500,11.695136904109,12.3271339311323,11.6823692874014,12.3271339311323,7350627.93234992,0.0,1.0
2012-05-18,18.4,18.75,18.19,18.41,3875400,11.7462073709391,11.9696406633211,11.6121473955099,11.7525911792929,6070670.96196677,0.0,1.0
2012-05-21,20.33,20.45,19.86,20.09,12472100,12.978282383217,13.0548880834622,12.6782433905897,12.8250709827265,19537083.9925544,0.0,1.0
2012-05-22,19.79,20.22,19.57,20.01,7888100,12.6335567321133,12.9080604913255,12.4931129483304,12.7740005158963,12356417.3027533,0.0,1.0
2012-05-23,20.04,20.38,19.42,19.59,10843900,12.7931519409576,13.0102014249858,12.3973558230238,12.5058805650379,16986568.8301779,0.0,1.0
2012-05-24,19.6,20.22,19.42,20.2,5782500,12.5122643733917,12.9080604913255,12.3973558230238,12.8952928746179,9058072.67316218,0.0,1.0
2012-05-25,19.99,20.14,19.59,19.74,4492200,12.7612328991888,12.8569900244953,12.5058805650379,12.6016376903445,7036865.38043736,0.0,1.0
2012-05-29,20.15,20.23,19.81,20.1,3829700,12.8633738328491,12.9144442996793,12.6463243488209,12.8314547910802,5999083.59989784,0.0,1.0
2012-05-30,19.62,20.01,19.48,19.93,3730300,12.5250319900992,12.7740005158963,12.4356586731464,12.7229300490661,5843377.17124029,0.0,1.0
2012-05-31,19.31,19.6,19.01,19.58,3902900,12.3271339311323,12.5122643733917,12.1356196805192,12.4994967566841,6113748.69625331,0.0,1.0
2012-06-01,18.56,19.25,18.39,18.97,4042200,11.8483483045995,12.2888310810097,11.7398235625854,12.1100844471041,6331957.00120296,0.0,1.0
2012-06-04,18.73,18.88,18.47,18.68,4396200,11.9568730466136,12.0526301719201,11.7908940294155,11.9249540048447,6886484.9262007,0.0,1.0
2012-06-05,18.96,19.02,18.41,18.63,4018200,12.1037006387503,12.1420034888729,11.7525911792929,11.8930349630759,6294361.88764382,0.0,1.0
2012-06-06,19.27,19.28,18.84,19.11,3410000,12.3015986977172,12.307982506071,12.0270949385051,12.1994577640569,5341639.05153189,0.0,1.0
2012-06-07,18.7,19.55,18.68,19.42,3853000,11.9377216215523,12.4803453316228,11.9249540048447,12.3973558230238,6035582.18931151,0.0,1.0
2012-06-08,19.51,19.55,18.7,18.71,5252000,12.4548100982077,12.4803453316228,11.9377216215523,11.944105429906,8227064.01719809,0.0,1.0
2012-06-11,18.9,19.74,18.82,19.68,4043100,12.0653977886277,12.6016376903445,12.0143273217975,12.5633348402218,6333366.81796144,0.0,1.0
2012-06-12,18.99,19.23,18.58,18.99,3636000,12.1228520638116,12.2760634643021,11.861115921307,12.1228520638116,5695659.70421406,0.0,1.0
2012-06-13,18.57,18.99,18.45,18.97,3868700,11.8547321129532,12.1228520638116,11.778126412708,12.1100844471041,6060175.65943151,0.0,1.0
2012-06-14,18.97,19.06,18.57,18.63,4421600,12.1100844471041,12.167538722288,11.8547321129532,11.8930349630759,6926273.08805083,0.0,1.0
2012-06-15,19.21,19.23,18.97,19.03,3559800,12.2632958475946,12.2760634643021,12.1100844471041,12.1483872972267,5576295.21866369,0.0,1.0
2012-06-18,19.42,19.435,18.85,19.09,2815700,12.3973558230238,12.4069315355544,12.0334787468588,12.1866901473493,4410690.05202296,0.0,1.0
2012-06-19,19.3,19.69,19.27,19.42,3136200,12.3207501227785,12.5697186485756,12.3015986977172,12.3973558230238,4912741.46434438,0.0,1.0
2012-06-20,19.35,19.45,19.07,19.33,2021900,12.3526691645474,12.4165072480851,12.1739225306418,12.3399015478398,3167231.67105346,0.0,1.0
2012-06-21,19.15,19.37,18.98,19.33,3462800,12.224992997472,12.3654367812549,12.1164682554579,12.3399015478398,5424348.30136203,0.0,1.0
2012-06-22,19.48,19.5,19.16,19.16,4720400,12.4356586731464,12.448426289854,12.2313768058257,12.2313768058257,7394332.2518625,0.0,1.0
2012-06-25,19.12,19.39,18.95,19.19,3683000,12.2760634643021,12.4494179169884,12.1669143644626,12.3210072112949,5736281.84676409,0.11,1.0
2012-06-26,19.45,19.52,19.04,19.19,3883600,12.4879411286965,12.5328848756892,12.2246991820247,12.3210072112949,6048716.85584928,0.0,1.0
2012-06-27,18.92,19.7,18.82,19.35,5167200,12.1476527586086,12.6484545108134,12.0834474057618,12.4237357758497,8047927.11338564,0.0,1.0
2012-06-28,18.74,19.12,18.31,18.78,4981300,12.0320831234844,12.2760634643021,11.7560001062433,12.0577652646231,7758387.39160627,0.0,1.0
2012-06-29,19.73,19.74,19.05,19.21,4464500,12.6677161166674,12.6741366519521,12.2311197173094,12.3338482818642,6953470.08006469,0.0,1.0
2012-07-02,19.94,20.34,19.75,19.88,3136500,12.8025473576456,13.0593687690327,12.6805571872368,12.7640241459376,4885106.70984946,0.0,1.0
2012-07-03,20.05,20.25,19.78,19.98,1984300,12.8731732457771,13.0015839514706,12.6998187930908,12.8282294987843,3090552.28578168,0.0,1.0
2012-07-05,20.57,20.6,19.96,20.05,2929300,13.2070410805803,13.2263026864343,12.815388428215,12.8731732457771,4562392.18401465,0.0,1.0
2012-07-06,20.41,20.6,20.22,20.34,2074400,13.1043125160255,13.2263026864343,12.9823223456166,13.0593687690327,3230883.26443859,0.0,1.0
2012-07-09,20.49,20.67,20.2,20.23,2824200,13.1556767983029,13.271246433427,12.9694812750472,12.9887428809013,4398698.66729054,0.0,1.0
2012-07-10,20.41,20.68,20.21,20.57,3161700,13.1043125160255,13.2776669687117,12.9759018103319,13.2070410805803,4924355.77380231,0.0,1.0
2012-07-11,19.91,20.39,19.81,20.31,3461000,12.7832857517916,13.0914714454561,12.7190803989448,13.0401071631787,5390516.28336966,0.0,1.0
2012-07-12,19.91,20.08,19.44,19.76,2485200,12.7832857517916,12.8924348516311,12.4815205934118,12.6869777225215,3870705.30697205,0.0,1.0
2012-07-13,20.18,20.26,19.84,19.91,1689700,12.9566402044779,13.0080044867553,12.7383420047989,12.7832857517916,2631712.03814207,0.0,1.0
2012-07-16,20.18,20.32,19.92,20.1,2485600,12.9566402044779,13.0465276984634,12.7897062870763,12.9052759222005,3871328.30798717,0.0,1.0
2012-07-17,20.49,20.61,20.15,20.3,3378900,13.1556767983029,13.232723221719,12.9373785986238,13.033686627894,5262645.32501522,0.0,1.0
2012-07-18,20.59,20.72,20.29,20.36,3147500,13.2198821511496,13.3033491098504,13.0272660926093,13.0722098396021,4902239.2377654,0.0,1.0
2012-07-19,20.77,20.86,20.37,20.65,2991400,13.3354517862738,13.3932366038359,13.0786303748867,13.2584053628577,4659113.09161283,0.0,1.0
2012-07-20,20.51,20.58,20.26,20.54,2593300,13.1685178688722,13.213461615865,13.0080044867553,13.1877794747262,4039071.33130961,0.0,1.0
2012-07-23,20.32,20.41,19.801,20.1,2481800,13.0465276984634,13.1043125160255,12.7133019171886,12.9052759222005,3865409.79834348,0.0,1.0
2012-07-24,20.19,20.505,19.92,20.29,3564800,12.9630607397626,13.1653076012299,12.7897062870763,13.0272660926093,5552185.0467946,0.0,1.0
2012-07-25,20.24,20.49,20.08,20.15,2112600,12.9951634161859,13.1556767983029,12.8924348516311,12.9373785986238,3290379.86138306,0.0,1.0
2012-07-26,20.34,20.6,19.89,20.51,3588300,13.0593687690327,13.2263026864343,12.7704446812223,13.1685178688722,5588786.35643322,0.0,1.0
2012-07-27,20.92,21.245,20.5,20.51,5319100,13.431759815544,13.640427212296,13.1620973335875,13.1685178688722,8284511.74887937,0.0,1.0
2012-07-30,21.27,21.46,20.94,20.97,3304700,13.6564785505077,13.7784687209165,13.4446008861133,13.4638624919674,5147078.63670952,0.0,1.0
2012-07-31,20.82,21.23,20.59,21.19,4384900,13.3675544626972,13.630796409369,13.2198821511496,13.6051142682302,6829492.87805479,0.0,1.0
2012-08-01,20.33,20.95,20.18,20.91,4170700,13.052948233748,13.451021421398,12.9566402044779,13.4253392802593,6495875.83445533,0.0,1.0
2012-08-02,19.89,20.76,19.61,20.56,10957500,12.7704446812223,13.3290312509891,12.5906696932513,13.2006205452956,17066334.0580823,0.0,1.0
2012-08-03,20.46,20.56,20.11,20.33,3876500,13.1364151924488,13.2006205452956,12.9116964574851,13.052948233748,6037658.58783084,0.0,1.0
2012-08-06,20.58,20.65,20.285,20.53,2850200,13.213461615865,13.2584053628577,13.024055824967,13.1813589394416,4439193.73327366,0.0,1.0
2012-08-07,20.94,21.31,20.73,20.73,4409800,13.4446008861133,13.6821606916464,13.3097696451351,13.3097696451351,6868274.69124633,0.0,1.0
2012-08-08,21.36,21.4,20.79,20.84,3002200,13.7142633680697,13.7399455092085,13.3482928568432,13.3803955332666,4675934.11902122,0.0,1.0
2012-08-09,21.47,21.53,21.18,21.3,2957500,13.7848892562012,13.8234124679093,13.5986937329456,13.6757401563617,4606313.75558098,0.0,1.0
2012-08-10,20.93,21.48,19.94,21.45,9507100,13.4381803508286,13.7913097914859,12.8025473576456,13.7720481856318,14807332.3772389,0.0,1.0
2012-08-13,20.84,21.08,20.59,20.93,2631100,13.3803955332666,13.5344883800988,13.2198821511496,13.4381803508286,4097944.92723891,0.0,1.0
2012-08-14,20.84,21.0,20.72,20.94,2561300,13.3803955332666,13.4831240978214,13.3033491098504,13.4446008861133,3989231.25009958,0.0,1.0
2012-08-15,21.13,21.165,20.78,20.8,2943900,13.5665910565222,13.5890629300186,13.3418723215585,13.3547133921278,4585131.72106672,0.0,1.0
2012-08-16,21.19,21.21,20.92,21.18,3000300,13.6051142682302,13.6179553387996,13.431759815544,13.5986937329456,4672974.86419938,0.0,1.0
2012-08-17,21.04,21.17,20.93,21.07,3366000,13.5088062389601,13.5922731976609,13.4381803508286,13.5280678448141,5242553.54227745,0.0,1.0
2012-08-20,20.45,21.03,20.34,21.03,4652700,13.1299946571642,13.5023857036754,13.0593687690327,13.5023857036754,7246592.057681,0.0,1.0
2012-08-21,20.83,20.9,20.35,20.71,5941400,13.3739749979819,13.4189187449746,13.0657893043174,13.2969285745658,9253745.57816019,0.0,1.0
2012-08-22,22.13,22.49,21.2,21.43,12657200,14.2086445849899,14.4397838552382,13.6115348035149,13.7592071150625,19713621.1216025,0.0,1.0
2012-08-23,21.88,22.28,21.73,22.15,4676900,14.0481312028729,14.30495261426,13.9518231736028,14.2214856555592,7284283.61909611,0.0,1.0
2012-08-24,21.96,22.13,21.73,21.94,2996000,14.0994954851504,14.2086445849899,13.9518231736028,14.086654414581,4666277.60328675,0.0,1.0
2012-08-27,21.97,22.08,21.73,22.07,2402900,14.105916020435,14.1765419085665,13.9518231736028,14.1701213732818,3742522.84811008,0.0,1.0
2012-08-28,22.04,22.26,21.89,21.96,2959700,14.1508597674278,14.2921115436907,14.0545517381576,14.0994954851504,4609740.26116416,0.0,1.0
2012-08-29,22.37,22.44,22.09,22.12,2608300,14.3627374318221,14.4076811788149,14.1829624438512,14.2022240497052,4062433.8693768,0.0,1.0
2012-08-30,22.3,22.4,22.04,22.14,3318000,14.3177936848294,14.3819990376761,14.1508597674278,14.2150651202745,5167793.42046244,0.0,1.0
2012-08-31,22.24,22.5,22.1,22.4,1977700,14.2792704731213,14.4462043905229,14.1893829791358,14.3819990376761,3080272.76903212,0.0,1.0
2012-09-04,22.52,22.58,22.02,22.24,2936000,14.4590454610923,14.4975686728003,14.1380186968584,14.2792704731213,4572827.45101799,0.0,1.0
2012-09-05,22.29,22.64,22.16,22.64,2275800,14.3113731495447,14.5360918845084,14.2279061908439,14.5360918845084,3544564.27555408,0.0,1.0
2012-09-06,22.94,23.01,22.35,22.37,3508800,14.7287079430487,14.7736516900414,14.3498963612528,14.3627374318221,5464964.9046771,0.0,1.0
2012-09-07,22.95,23.08,22.83,22.89,2546800,14.7351284783334,14.8185954370342,14.6580820549172,14.6966052666253,3966647.46330131,0.0,1.0
2012-09-10,22.92,23.17,22.89,23.1,2393300,14.7158668724793,14.8763802545963,14.6966052666253,14.8314365076035,3727570.82374708,0.0,1.0
2012-09-11,22.71,23.04,22.66,22.92,2074000,14.5810356315011,14.7929132958955,14.5489329550777,14.7158668724793,3230260.26342349,0.0,1.0
2012-09-12,23.46,23.7,23.1,23.4,5615800,15.0625757778519,15.2166686246841,14.8314365076035,15.0240525661438,8746622.7518484,0.0,1.0
2012-09-13,23.65,23.879,23.35,23.65,9608000,15.1845659482607,15.3315962062798,14.9919498897204,15.1845659482607,14964484.3833042,0.0,1.0
2012-09-14,23.61,23.8,23.53,23.72,4045800,15.158883807122,15.2808739775309,15.1075195248446,15.2295096952535,6301343.76748253,0.0,1.0
2012-09-17,23.5,23.54,23.31,23.52,5991700,15.0882579189906,15.1139400601293,14.9662677485817,15.1010989895599,9332087.95581218,0.0,1.0
2012-09-18,23.32,23.46,22.89,23.44,6531800,14.9726882838664,15.0625757778519,14.6966052666253,15.0497347072825,10173295.0764848,0.0,1.0
2012-09-19,23.8,23.94,23.27,23.33,5613200,15.2808739775309,15.3707614715164,14.940585607443,14.9791088191511,8742573.24525009,0.0,1.0
2012-09-20,23.61,23.7,22.67,23.65,4707000,15.158883807122,15.2166686246841,14.5553534903624,15.1845659482607,7331164.44548427,0.0,1.0
2012-09-21,23.18,23.85,23.12,23.81,7373700,14.8828007898809,15.3129766539543,14.8442775781729,15.2872945128156,11484556.4630693,0.0,1.0
2012-09-24,21.43,21.6,21.09,21.45,3810100,14.7929132958955,14.910262584757,14.5582147181724,14.8067190945851,5519564.7650186,1.61,1.0
2012-09-25,21.25,21.7,21.225,21.51,3171300,14.6686611076892,14.9792915782049,14.6514038593272,14.8481364906538,4594156.51539421,0.0,1.0
2012-09-26,20.79,21.42,20.75,21.26,3498300,14.3511277378286,14.7860103965507,14.3235161404494,14.6755640070339,5067870.50667033,0.0,1.0
2012-09-27,21.09,21.31,20.73,20.89,2325900,14.5582147181724,14.7100785037579,14.3097103417598,14.4201567312765,3369453.7379483,0.0,1.0
2012-09-28,21.08,21.17,20.74,20.98,3414700,14.5513118188276,14.6134379129308,14.3166132411046,14.4822828253797,4946761.97556734,0.0,1.0
2012-10-01,21.28,21.35,21.08,21.16,3008900,14.6893698057235,14.7376901011371,14.5513118188276,14.606535013586,4358893.05306017,0.0,1.0
2012-10-02,21.01,21.47,20.9,21.35,3594800,14.5029915234141,14.8205248932746,14.4270596306213,14.7376901011371,5207666.83742917,0.0,1.0
2012-10-03,21.85,22.1199,21.04,21.04,5628700,15.0828350683768,15.2691443216929,14.5237002214485,14.5237002214485,8154109.91650098,0.0,1.0
2012-10-04,22.0,22.13,21.73,21.87,3270900,15.1863785585488,15.2761162500311,15.0000002762393,15.0966408670664,4738443.71273703,0.0,1.0
2012-10-05,22.04,22.56,21.99,22.04,4536600,15.2139901559279,15.5729409218573,15.179475659204,15.2139901559279,6572021.07896998,0.0,1.0
2012-10-08,22.18,22.52,21.961,21.97,2282900,15.3106307467551,15.5453293244781,15.1594572511041,15.1656698605144,3307161.0724288,0.0,1.0
2012-10-09,22.06,22.39,21.89,22.11,2845500,15.2277959546175,15.4555916329958,15.110446665756,15.2623104513415,4122180.92408612,0.0,1.0
2012-10-10,21.9,22.2,21.6,21.64,3237500,15.1173495651008,15.3244365454447,14.910262584757,14.9378741821362,4690058.24696144,0.0,1.0
2012-10-11,21.79,22.35,21.77,22.09,3158800,15.0414176723081,15.4279800356166,15.0276118736185,15.2485046526519,4576048.18239437,0.0,1.0
2012-10-12,21.54,21.97,21.46,21.82,2729100,14.8688451886882,15.1656698605144,14.8136219939298,15.0621263703425,3953556.12719149,0.0,1.0
2012-10-15,21.89,21.94,21.68,21.74,1813200,15.110446665756,15.14496116248,14.9654857795153,15.0069031755841,2626722.35162641,0.0,1.0
2012-10-16,22.28,22.37,21.95,22.0,2171900,15.379659740203,15.4417858343062,15.1518640618248,15.1863785585488,3146359.07539014,0.0,1.0
2012-10-17,22.45,22.75,22.12,22.28,2931300,15.4970090290645,15.7040960094084,15.2692133506863,15.379659740203,4246476.5217971,0.0,1.0
2012-10-18,22.89,22.97,22.51,22.71,3709400,15.8007366002355,15.8559597949939,15.5384264251333,15.6764844120292,5373684.03437182,0.0,1.0
2012-10-19,22.54,22.86,22.38,22.78,2383200,15.5591351231677,15.7800279022011,15.448688733651,15.7248047074428,3452462.33641961,0.0,1.0
2012-10-22,22.05,22.56,21.76,22.54,4639000,15.2208930552727,15.5729409218573,15.0207089742737,15.5591351231677,6720364.54290476,0.0,1.0
2012-10-23,21.22,21.32,20.27,20.99,10355900,14.6479524096548,14.7169814031027,13.9921769718993,14.4891857247245,15002246.8570526,0.0,1.0
2012-10-24,21.07,21.58,20.98,21.34,3613100,14.5444089194828,14.8964567860674,14.4822828253797,14.7307872017923,5234177.43694098,0.0,1.0
2012-10-25,20.86,21.34,20.67,21.28,2362200,14.3994480332421,14.7307872017923,14.268292945691,14.6893698057235,3422040.33697988,0.0,1.0
2012-10-26,20.94,21.02,20.71,20.89,2192200,14.4546712280005,14.5098944227589,14.2959045430702,14.4201567312765,3175767.00818189,0.0,1.0
2012-10-31,20.87,20.96,20.6,20.92,4749700,14.4063509325869,14.4684770266901,14.2199726502775,14.4408654293109,6880731.93995145,0.0,1.0
2012-11-01,21.29,21.53,20.65,20.93,5255500,14.6962727050683,14.8619422893434,14.2544871470015,14.4477683286557,7613467.52645742,0.0,1.0
2012-11-02,21.05,21.55,21.01,21.41,4549400,14.5306031207933,14.875748088033,14.5029915234141,14.7791074972059,6590564.01196179,0.0,1.0
2012-11-05,20.83,21.15,20.64,21.08,3237200,14.3787393352078,14.5996321142412,14.2475842476567,14.5513118188276,4689623.64696943,0.0,1.0
2012-11-06,20.84,20.97,20.65,20.96,2931600,14.3856422345526,14.4753799260349,14.2544871470015,14.4684770266901,4246911.12178907,0.0,1.0
2012-11-07,20.59,20.73,20.245,20.64,3258700,14.2130697509327,14.3097103417598,13.9749197235373,14.2475842476567,4720769.97972918,0.0,1.0
2012-11-08,19.69,20.5595,19.66,20.55,5013200,13.5918088099011,14.1920159079311,13.5711001118668,14.1854581535535,7262455.59958831,0.0,1.0
2012-11-09,19.89,20.21,19.51,19.68,3223100,13.729866796797,13.9507595758305,13.4675566216948,13.5849059105564,4669197.44734562,0.0,1.0
2012-11-12,19.54,19.95,19.51,19.94,2708900,13.4882653197292,13.7712841928658,13.4675566216948,13.764381293521,3924293.06106374,0.0,1.0
2012-11-13,19.64,19.99,19.26,19.32,3748700,13.5572943131772,13.798895790245,13.294984138075,13.3364015341437,5430616.63332334,0.0,1.0
2012-11-14,19.34,20.46,19.28,20.23,4824000,13.3502073328333,14.1233320594504,13.3087899367646,13.9645653745201,6988367.87130255,0.0,1.0
2012-11-15,18.87,19.25,18.57,19.25,4718400,13.025771063628,13.2880812387302,12.8186840832841,13.2880812387302,6835388.67411978,0.0,1.0
2012-11-16,18.49,18.675,18.31,18.48,7666800,12.7634608885258,12.8911645264045,12.6392087003195,12.756557989181,11106637.3954606,0.0,1.0
2012-11-19,18.84,18.93,18.57,18.7,4821200,13.0050623655936,13.0671884596967,12.8186840832841,12.9084217747665,6984311.60471056,0.0,1.0
2012-11-20,19.16,19.27,18.84,18.85,4134500,13.225955144627,13.3018870374198,13.0050623655936,13.0119652649384,5989512.22303076,0.0,1.0
2012-11-21,19.32,19.46,19.03,19.16,2134100,13.3364015341437,13.4330421249709,13.1362174531447,13.225955144627,3091599.47639859,0.0,1.0
2012-11-23,19.68,19.72,19.44,19.45,2099000,13.5849059105564,13.6125175079355,13.4192363262813,13.4261392256261,3040751.27733499,0.0,1.0
2012-11-26,19.48,19.72,19.19,19.68,5220400,13.4468479236605,13.6125175079355,13.2466638426614,13.5849059105564,7562619.32739379,0.0,1.0
2012-11-27,19.39,19.766,19.3,19.56,4693500,13.3847218295573,13.6442708449216,13.3225957354541,13.5020711184188,6799316.8747841,0.0,1.0
2012-11-28,20.77,21.1,20.56,20.57,13812900,14.337321939139,14.5651176175172,14.1923610528983,14.1992639522431,20010287.4314915,0.0,1.0
2012-11-29,21.09,21.16,20.78,20.83,5746100,14.5582147181724,14.606535013586,14.3442248384838,14.3787393352078,8324183.38003558,0.0,1.0
2012-11-30,21.2,21.2,20.901,21.09,4013300,14.6341466109652,14.6341466109652,14.4277499205558,14.5582147181724,5813933.82626419,0.0,1.0
2012-12-03,21.3,21.37,20.9701,21.37,5531900,14.7031756044131,14.7514958998267,14.4754489550283,14.7514958998267,8013878.98575012,0.0,1.0
2012-12-04,21.45,21.54,21.18,21.23,5357800,14.8067190945851,14.8688451886882,14.6203408122756,14.6548553089996,7761666.12372816,0.0,1.0
2012-12-05,21.26,21.49,21.11,21.45,4038500,14.6755640070339,14.8343306919642,14.572020516862,14.8067190945851,5850440.22559192,0.0,1.0
2012-12-06,21.38,21.63,21.07,21.15,2880200,14.7583987991715,14.9309712827914,14.5444089194828,14.5996321142412,4172449.65649369,0.0,1.0
2012-12-07,21.4,21.42,21.21,21.4,2095300,14.7722045978611,14.7860103965507,14.64104951031,14.7722045978611,3035391.21076704,0.0,1.0
2012-12-10,21.02,21.39,21.01,21.39,4635900,14.5098944227589,14.7653016985163,14.5029915234141,14.7653016985163,6715873.67632077,0.0,1.0
2012-12-11,21.01,21.29,20.87,21.09,5568000,14.5029915234141,14.6962727050683,14.4063509325869,14.5582147181724,8066175.85145366,0.0,1.0
2012-12-12,20.87,21.225,20.69,21.13,5097200,14.4063509325869,14.6514038593272,14.2820987443806,14.5858263155516,7384143.59734731,0.0,1.0
2012-12-13,20.71,20.98,20.58,20.87,2631000,14.2959045430702,14.4822828253797,14.2061668515879,14.4063509325869,3811441.92980867,0.0,1.0
2012-12-14,20.57,20.805,20.36,20.66,3377600,14.1992639522431,14.3614820868458,14.0543030660024,14.2613900463463,4893016.44322377,0.0,1.0
2012-12-17,20.74,20.78,20.31,20.55,3556900,14.3925451338974,14.4203031765857,14.0941461749978,14.2606944311278,5125577.53432062,0.11,1.0
2012-12-18,21.05,21.1,20.64,20.74,3845700,14.6076699647319,14.6423675180923,14.3231500271765,14.3925451338974,5541745.20614491,0.0,1.0
2012-12-19,20.95,21.36,20.87,21.06,4075400,14.5382748580111,14.8227947955664,14.4827587726344,14.614609475404,5872748.37171983,0.0,1.0
2012-12-20,20.84,21.02,20.57,20.96,2450000,14.4619402406182,14.5868514327156,14.274573452472,14.5452143686832,3530508.29629327,0.0,1.0
2012-12-21,20.68,20.92,20.42,20.59,4291200,14.3509080698649,14.5174563259948,14.1704807923907,14.2884524738161,6183721.30655251,0.0,1.0
2012-12-24,20.49,20.73,20.43,20.66,695200,14.2190573670953,14.3856056232253,14.1774203030628,14.3370290485207,1001799.74187065,0.0,1.0
2012-12-26,19.65,20.51,19.595,20.5,3064400,13.6361384706405,14.2329363884395,13.597971161944,14.2259968777674,4415873.31557595,0.0,1.0
2012-12-27,19.7,19.84,19.29,19.71,3295900,13.6708360240009,13.76798917341,13.3863160864455,13.6777755346729,4749470.3239808,0.0,1.0
2012-12-28,19.85,20.02,19.46,19.56,3128900,13.7749286840821,13.8929003655075,13.5042877678709,13.5736828745917,4508819.35031511,0.0,1.0
2012-12-31,20.51,20.55,19.78,19.79,2363100,14.2329363884395,14.2606944311278,13.7263521093775,13.7332916200496,3405283.32855944,0.0,1.0
2013-01-02,20.08,20.7,19.77,20.52,6400700,13.93453742954,14.364787091209,13.7194125987054,14.2398758991116,9223561.00085073,0.0,1.0
2013-01-03,20.4,20.53,20.06,20.06,2840800,14.1566017710466,14.2468154097836,13.9206584081958,13.9206584081958,4093660.3951469,0.0,1.0
2013-01-04,20.65,20.79,20.25,20.46,2977500,14.3300895378486,14.4272426872578,14.0525091109654,14.1982388350791,4290648.34784214,0.0,1.0
2013-01-07,19.89,20.73,19.75,20.56,3472400,13.8026867267704,14.3856056232253,13.7055335773613,14.2676339417999,5003811.02369338,0.0,1.0
2013-01-08,20.37,20.59,19.94,19.96,3170300,14.1357832390303,14.2884524738161,13.8373842801308,13.851263301475,4568477.73540351,0.0,1.0
2013-01-09,20.63,20.79,20.42,20.45,2728000,14.3162105165045,14.4272426872578,14.1704807923907,14.191299324407,3931112.91113797,0.0,1.0
2013-01-10,19.94,19.99,19.3701,19.84,7296100,13.8373842801308,13.8720818334912,13.4419015669289,13.76798917341,10513853.7063614,0.0,1.0
2013-01-11,19.14,19.96,19.07,19.92,7041800,13.2822234263643,13.851263301475,13.2336468516597,13.8235052587867,10147401.3554441,0.0,1.0
2013-01-14,19.64,19.815,19.21,19.25,7143800,13.6291989599684,13.7506403967298,13.3308000010689,13.3585580437572,10294385.7824734,0.0,1.0
2013-01-15,20.58,20.61,19.52,19.65,5283500,14.281512963144,14.3023314951603,13.5459248319034,13.6361384706405,7613649.21774105,0.0,1.0
2013-01-16,20.77,20.91,20.43,20.61,4722400,14.4133636659136,14.5105168153227,14.1774203030628,14.3023314951603,6805090.76670014,0.0,1.0
2013-01-17,21.09,21.13,20.745,20.82,3324400,14.6354280074202,14.6631860501085,14.3960148892334,14.448061219274,4790539.50212138,0.0,1.0
2013-01-18,21.22,21.23,20.9,21.04,3828600,14.7256416461573,14.7325811568294,14.5035773046507,14.6007304540598,5517103.69926057,0.0,1.0
2013-01-22,20.97,21.27,20.89,21.18,2860700,14.5521538793552,14.7603391995177,14.4966377939786,14.6978836034689,4122336.76865559,0.0,1.0
2013-01-23,20.36,20.93,20.3,20.91,3588000,14.1288437283583,14.5243958366669,14.0872066643258,14.5105168153227,5170393.37432662,0.0,1.0
2013-01-24,20.51,20.88,20.33,20.41,3136900,14.2329363884395,14.4896982833065,14.108025196342,14.1635412817187,4520347.54067035,0.0,1.0
2013-01-25,20.55,20.65,20.38,20.62,2254900,14.2606944311278,14.3300895378486,14.1427227497024,14.3092710058324,3249364.55400478,0.0,1.0
2013-01-28,20.44,20.65,20.28,20.62,2672100,14.1843598137349,14.3300895378486,14.0733276429816,14.3092710058324,3850559.68103072,0.0,1.0
2013-01-29,20.21,20.48,20.12,20.45,2837600,14.024751068277,14.2121178564232,13.9622954722283,14.191299324407,4089049.11900482,0.0,1.0
2013-01-30,20.39,20.67,20.23,20.24,3319600,14.1496622603745,14.3439685591928,14.0386300896212,14.0455696002933,4783622.58790822,0.0,1.0
2013-01-31,20.21,20.54,19.99,20.33,2738800,14.024751068277,14.2537549204557,13.8720818334912,14.108025196342,3946675.96811757,0.0,1.0
2013-02-01,20.19,20.38,20.01,20.38,1523100,14.0108720469329,14.1427227497024,13.8859608548354,14.1427227497024,2194823.34125889,0.0,1.0
2013-02-04,20.06,20.1,19.73,20.06,4242500,13.9206584081958,13.9484164508841,13.6916545560171,13.9206584081958,6113543.44776499,0.0,1.0
2013-02-05,20.56,20.65,20.12,20.12,2697000,14.2676339417999,14.3300895378486,13.9622954722283,13.9622954722283,3886441.17351141,0.0,1.0
2013-02-06,20.81,20.94,20.5,20.53,3046600,14.4411217086019,14.531335347339,14.2259968777674,14.2468154097836,4390223.09203555,0.0,1.0
2013-02-07,20.3,20.86,20.25,20.78,3376400,14.0872066643258,14.4758192619623,14.0525091109654,14.4203031765857,4865472.73943044,0.0,1.0
2013-02-08,20.34,20.495,20.25,20.35,2751400,14.1149647070141,14.2225271224314,14.0525091109654,14.1219042176862,3964832.86792706,0.0,1.0
2013-02-11,20.09,20.37,20.08,20.3,1732100,13.941476940212,14.1357832390303,13.93453742954,14.0872066643258,2495997.31428963,0.0,1.0
2013-02-12,20.31,20.46,20.1,20.2,2227000,14.0941461749978,14.1982388350791,13.9484164508841,14.0178115576049,3209159.99014088,0.0,1.0
2013-02-13,20.21,20.38,20.05,20.32,2373000,14.024751068277,14.1427227497024,13.9137188975237,14.1010856856699,3419549.46412406,0.0,1.0
2013-02-14,19.99,20.22,19.945,20.13,2803900,13.8720818334912,14.0316905789491,13.8408540354669,13.9692349829004,4040486.61713336,0.0,1.0
2013-02-15,20.44,20.785,20.0,20.0,3062300,14.1843598137349,14.4237729319217,13.8790213441633,13.8790213441633,4412847.16560771,0.0,1.0
2013-02-19,20.94,21.015,20.64,20.91,3226100,14.531335347339,14.5833816773796,14.3231500271765,14.5105168153227,4648886.86313131,0.0,1.0
2013-02-20,20.65,21.09,20.65,20.96,2247400,14.3300895378486,14.6354280074202,14.3300895378486,14.5452143686832,3238556.87554674,0.0,1.0
2013-02-21,20.61,20.98,20.47,20.58,3108500,14.3023314951603,14.5590933900273,14.2051783457512,14.281512963144,4479422.46490924,0.0,1.0
2013-02-22,20.64,20.71,20.1699,20.61,3048100,14.3231500271765,14.3717266018811,13.996923630482,14.3023314951603,4392384.62772717,0.0,1.0
2013-02-25,20.32,20.66,20.25,20.66,2383500,14.1010856856699,14.3370290485207,14.0525091109654,14.3370290485207,3434680.21396532,0.0,1.0
2013-02-26,20.69,20.81,20.32,20.44,2969000,14.3578475805369,14.4411217086019,14.1010856856699,14.1843598137349,4278399.6455897,0.0,1.0
2013-02-27,21.02,21.15,20.57,20.75,2607900,14.5868514327156,14.6770650714527,14.274573452472,14.3994846445694,3758045.9534299,0.0,1.0
2013-02-28,20.68,21.19,20.67,20.99,3797500,14.3509080698649,14.704823114141,14.3439685591928,14.5660329006994,5472287.85925456,0.0,1.0
2013-03-01,20.78,20.85,20.4,20.63,3606100,14.4203031765857,14.4688797512903,14.1566017710466,14.3162105165045,5196475.90500537,0.0,1.0
2013-03-04,21.67,21.72,20.77,20.8,6648100,15.037919626401,15.0726171797614,14.4133636659136,14.4341821979298,9580070.28758663,0.0,1.0
2013-03-05,22.55,22.63,21.81,21.84,6819000,15.6485965655441,15.7041126509208,15.1350727758101,15.1558913078263,9826341.25405057,0.0,1.0
2013-03-06,20.27,20.83,19.65,20.62,15919000,14.0663881323095,14.4550007299461,13.6361384706405,14.3092710058324,22939657.7831399,0.0,1.0
2013-03-07,20.41,20.75,20.23,20.26,5979000,14.1635412817187,14.3994846445694,14.0386300896212,14.0594486216374,8615881.26674997,0.0,1.0
2013-03-08,21.07,21.16,20.47,20.54,8877700,14.621548986076,14.6840045821248,14.2051783457512,14.2537549204557,12792976.939593,0.0,1.0
2013-03-11,20.65,20.99,20.64,20.94,3418400,14.3300895378486,14.5660329006994,14.3231500271765,14.531335347339,4925995.73879549,0.0,1.0
2013-03-12,20.5,20.8,20.46,20.55,2673400,14.2259968777674,14.4341821979298,14.1982388350791,14.2606944311278,3852433.01196344,0.0,1.0
2013-03-13,20.84,20.84,20.481,20.5,2872400,14.4619402406182,14.4619402406182,14.2128118074904,14.2259968777674,4139196.74705011,0.0,1.0
2013-03-14,20.79,20.98,20.71,20.95,1955800,14.4272426872578,14.5590933900273,14.3717266018811,14.5382748580111,2818354.33709811,0.0,1.0
2013-03-15,20.38,20.69,20.36,20.67,3240300,14.1427227497024,14.3578475805369,14.1288437283583,14.3439685591928,4669349.40101188,0.0,1.0
2013-03-18,20.15,20.38,20.11,20.13,2607900,13.9831140042445,14.1427227497024,13.9553559615562,13.9692349829004,3758045.9534299,0.0,1.0
2013-03-19,19.48,20.25,19.31,20.13,5292300,13.5181667892151,14.0525091109654,13.4001951077897,13.9692349829004,7626330.22713178,0.0,1.0
2013-03-20,19.48,19.83,19.35,19.66,5089800,13.5181667892151,13.7610496627379,13.427953150478,13.6430779813125,7334522.90876468,0.0,1.0
2013-03-21,19.06,19.48,18.87,19.41,5131300,13.2267073409876,13.5181667892151,13.0948566382181,13.4695902145105,7394325.39623254,0.0,1.0
2013-03-22,18.75,19.27,18.67,19.19,5687300,13.0115825101531,13.3724370651014,12.9560664247765,13.3169209797247,8195534.62592194,0.0,1.0
2013-03-25,18.59,18.97,18.55,18.83,4187600,12.9005503393998,13.1642517449389,12.8727922967115,13.0670985955298,6034431.24145213,0.0,1.0
2013-03-26,18.38,18.68,18.02,18.68,5437400,12.7548206152861,12.9630059354485,12.5049982310911,12.9630059354485,7835422.77970001,0.0,1.0
2013-03-27,18.47,18.49,18.04,18.26,2747200,12.8172762113348,12.831155232679,12.5188772524353,12.6715464872211,3958780.56799057,0.0,1.0
2013-03-28,18.7,18.73,18.37,18.38,3562400,12.9768849567927,12.9977034888089,12.747881104614,12.7548206152861,5133503.16518986,0.0,1.0
2013-04-01,18.46,18.77,18.341,18.65,2138200,12.8103367006627,13.0254615314973,12.727756523665,12.9421874034323,3081197.07719767,0.0,1.0
2013-04-02,18.84,19.09,18.65,18.69,4871200,13.0740381062018,13.2475258730039,12.9421874034323,12.9699454461206,7019515.10730769,0.0,1.0
2013-04-03,18.6,19.02,18.575,18.85,2757700,12.9074898500719,13.1989492982993,12.8901410733917,13.0809776168739,3973911.31783182,0.0,1.0
2013-04-04,18.98,19.04,18.58,18.59,2168600,13.171191255611,13.2128283196435,12.8936108287277,12.9005503393998,3125004.20054759,0.0,1.0
2013-04-05,19.14,19.15,18.65,18.65,1826700,13.2822234263643,13.2891629370364,12.9421874034323,12.9421874034323,2632318.16524037,0.0,1.0
2013-04-08,19.37,19.37,19.05,19.11,2007400,13.4418321718222,13.4418321718222,13.2197678303156,13.261404894348,2892711.16488943,0.0,1.0
2013-04-09,19.09,19.46,19.05,19.36,2417100,13.2475258730039,13.5042877678709,13.2197678303156,13.4348926611501,3483098.61345733,0.0,1.0
2013-04-10,19.47,19.61,19.31,19.47,2879300,13.511227278543,13.6083804279521,13.4001951077897,13.511227278543,4149139.81123151,0.0,1.0
2013-04-11,19.91,20.07,19.54,19.64,2825400,13.8165657481146,13.9275979188679,13.5598038532476,13.6291989599684,4071468.62871306,0.0,1.0
2013-04-12,19.39,19.95,19.39,19.78,3591400,13.4557111931663,13.8443237908029,13.4557111931663,13.7263521093775,5175292.85522763,0.0,1.0
2013-04-15,19.16,19.68,19.13,19.24,4040400,13.2961024477085,13.6569570026567,13.2752839156922,13.3516185330851,5822312.53891563,0.0,1.0
2013-04-16,19.42,19.45,19.17,19.31,2034900,13.4765297251826,13.4973482571988,13.3030419583805,13.4001951077897,2932339.31923558,0.0,1.0
2013-04-17,18.86,19.27,18.79,19.23,2028000,13.087917127546,13.3724370651014,13.0393405528414,13.344679022413,2922396.25505419,0.0,1.0
2013-04-18,18.42,18.96,18.35,18.91,3150200,12.7825786579744,13.1573122342668,12.7340020832698,13.1226146809064,4539513.15713595,0.0,1.0
2013-04-19,18.62,18.735,18.23,18.44,2011600,12.921368871416,13.001173244145,12.6507279552049,12.7964576793186,2898763.46482595,0.0,1.0
2013-04-22,18.69,18.82,18.39,18.67,1519200,12.9699454461206,13.0601590848577,12.7617601259582,12.9560664247765,2189203.34846071,0.0,1.0
2013-04-23,18.51,18.94,18.38,18.83,2480600,12.8450342540231,13.1434332129227,12.7548206152861,13.0670985955298,3574603.62440209,0.0,1.0
2013-04-24,18.61,18.72,18.4,18.54,1309500,12.914429360744,12.9907639781369,12.7686996366302,12.8658527860394,1887020.65877389,0.0,1.0
2013-04-25,18.97,19.15,18.66,18.7,1640800,13.1642517449389,13.2891629370364,12.9491269141044,12.9768849567927,2364431.84186041,0.0,1.0
2013-04-26,18.96,19.02,18.65,18.97,1473500,13.1573122342668,13.1989492982993,12.9421874034323,13.1642517449389,2123348.56105639,0.0,1.0
2013-04-29,19.12,19.265,18.795,19.0,2788600,13.2683444050201,13.3689673097653,13.0428103081775,13.1850702769551,4018438.95307896,0.0,1.0
2013-04-30,19.45,19.51,18.94,19.15,5074700,13.4973482571988,13.5389853212313,13.1434332129227,13.2891629370364,7312763.44946919,0.0,1.0
2013-05-01,18.73,19.55,18.65,19.35,3806400,12.9977034888089,13.5667433639196,12.9421874034323,13.427953150478,5485112.9710248,0.0,1.0
2013-05-02,18.87,18.94,18.61,18.76,3213500,13.0948566382181,13.1434332129227,12.914429360744,13.0185220208252,4630729.96332181,0.0,1.0
2013-05-03,19.01,19.23,18.92,18.96,2585200,13.1920097876272,13.344679022413,13.1295541915785,13.1573122342668,3725334.71329689,0.0,1.0
2013-05-06,19.17,19.24,18.91,18.96,1809700,13.3030419583805,13.3516185330851,13.1226146809064,13.1573122342668,2607820.76073549,0.0,1.0
2013-05-07,19.37,19.41,18.936,18.95,5006200,13.4418321718222,13.4695902145105,13.1406574086538,13.1503727235947,7214053.31955239,0.0,1.0
2013-05-08,19.45,19.46,19.21,19.34,2972700,13.4973482571988,13.5042877678709,13.3308000010689,13.4210136398059,4283731.43362899,0.0,1.0
2013-05-09,19.57,19.94,19.42,19.48,3000100,13.5806223852638,13.8373842801308,13.4765297251826,13.5181667892151,4323215.48559569,0.0,1.0
2013-05-10,19.75,19.8,19.51,19.65,2584500,13.7055335773613,13.7402311307217,13.5389853212313,13.6361384706405,3724325.99664079,0.0,1.0
2013-05-13,19.62,19.75,19.555,19.72,1965300,13.6153199386242,13.7055335773613,13.5702131192557,13.684715045345,2832044.06314497,0.0,1.0
2013-05-14,20.08,20.15,19.57,19.58,3547500,13.93453742954,13.9831140042445,13.5806223852638,13.5875618959359,5112031.91065321,0.0,1.0
2013-05-15,19.9,20.5,19.9,20.1,3698000,13.8096262374425,14.2259968777674,13.8096262374425,13.9484164508841,5328905.99171123,0.0,1.0
2013-05-16,19.81,20.0,19.68,19.91,1815100,13.7471706413938,13.8790213441633,13.6569570026567,13.8165657481146,2615602.28922527,0.0,1.0
2013-05-17,20.05,20.33,19.65,19.81,4586900,13.9137188975237,14.108025196342,13.6361384706405,13.7471706413938,6609832.04255822,0.0,1.0
2013-05-20,20.21,20.26,19.94,20.01,2333600,14.024751068277,14.0594486216374,13.8373842801308,13.8859608548354,3362773.12662449,0.0,1.0
2013-05-21,20.31,20.39,20.09,20.17,3428700,14.0941461749978,14.1496622603745,13.941476940212,13.9969930255887,4940838.28387787,0.0,1.0
2013-05-22,20.48,21.073,19.76,19.99,10104800,14.2121178564232,14.6236308392777,13.7124730880334,13.8720818334912,14561257.2377079,0.0,1.0
2013-05-23,20.1,20.32,19.96,20.2,4847000,13.9484164508841,14.1010856856699,13.851263301475,14.0178115576049,6984642.33148308,0.0,1.0
2013-05-24,20.01,20.14,19.72,19.85,2907300,13.8859608548354,13.9761744935725,13.684715045345,13.7749286840821,4189488.47747487,0.0,1.0
2013-05-28,19.95,20.275,19.79,20.18,4100300,13.8443237908029,14.0698578876456,13.7332916200496,14.0039325362608,5908629.86420054,0.0,1.0
2013-05-29,19.35,20.07,19.33,19.84,3480200,13.427953150478,13.9275979188679,13.4140741291338,13.76798917341,5015051.00928974,0.0,1.0
2013-05-30,19.76,19.77,19.4,19.45,2562800,13.7124730880334,13.7194125987054,13.4626507038384,13.4973482571988,3693055.78030219,0.0,1.0
2013-05-31,19.79,20.23,19.6,19.76,2059100,13.7332916200496,14.0386300896212,13.60144091728,13.7124730880334,2967212.0950602,0.0,1.0
2013-06-03,19.67,19.79,19.365,19.76,3129100,13.6500174919846,13.7332916200496,13.4383624164861,13.7124730880334,4509107.555074,0.0,1.0
2013-06-04,19.88,19.96,19.59,19.67,2197400,13.7957472160983,13.851263301475,13.594501406608,13.6500174919846,3166505.68582647,0.0,1.0
2013-06-05,19.56,19.99,19.51,19.78,1882700,13.5736828745917,13.8720818334912,13.5389853212313,13.7263521093775,2713015.49772708,0.0,1.0
2013-06-06,19.72,19.73,19.47,19.6,1387500,13.684715045345,13.6916545560171,13.511227278543,13.60144091728,1999420.51473752,0.0,1.0
2013-06-07,19.9,20.02,19.79,19.87,1587200,13.8096262374425,13.8929003655075,13.7332916200496,13.7888077054263,2287192.96648028,0.0,1.0
2013-06-10,19.58,20.09,19.53,19.94,1736600,13.5875618959359,13.941476940212,13.5528643425755,13.8373842801308,2502481.92136445,0.0,1.0
2013-06-11,19.27,19.54,19.15,19.38,1766200,13.3724370651014,13.5598038532476,13.2891629370364,13.4487716824943,2545136.22567884,0.0,1.0
2013-06-12,19.0,19.53,18.84,19.42,2951200,13.1850702769551,13.5528643425755,13.0740381062018,13.4765297251826,4252749.42204928,0.0,1.0
2013-06-13,19.25,19.34,18.91,18.98,2639100,13.3585580437572,13.4210136398059,13.1226146809064,13.171191255611,3803005.89581534,0.0,1.0
2013-06-14,19.05,19.33,18.99,19.27,1644300,13.2197678303156,13.4140741291338,13.1781307662831,13.3724370651014,2369475.42514082,0.0,1.0
2013-06-17,19.05,19.42,19.005,19.18,2612700,13.2197678303156,13.4765297251826,13.1885400322912,13.3099814690526,3764962.86764302,0.0,1.0
2013-06-18,19.16,19.235,18.99,19.09,1745000,13.2961024477085,13.3481487777491,13.1781307662831,13.2475258730039,2514586.52123745,0.0,1.0
2013-06-19,18.72,19.26,18.7,19.02,4857200,12.9907639781369,13.3654975544293,12.9768849567927,13.1989492982993,6999340.77418597,0.0,1.0
2013-06-20,18.27,18.58,18.2,18.45,4210300,12.6784859978932,12.8936108287277,12.6299094231886,12.8033971899907,6067142.48158512,0.0,1.0
2013-06-21,18.23,18.46,18.07,18.41,4559600,12.6507279552049,12.8103367006627,12.5396957844516,12.7756391473023,6570492.09297092,0.0,1.0
2013-06-24,17.62,18.14,17.37,18.06,4837000,12.2274178042079,12.5882723591561,12.0539300374058,12.5327562737795,6970232.09353899,0.0,1.0
2013-06-25,18.11,18.26,17.63,17.75,3024100,12.5674538271399,12.6715464872211,12.23435731488,12.3176314429449,4357800.05666142,0.0,1.0
2013-06-26,18.02,18.37,17.98,18.28,2006500,12.5049982310911,12.747881104614,12.4772401884028,12.6854255085653,2891414.24347448,0.0,1.0
2013-06-27,18.15,18.26,17.88,17.95,1771100,12.6819557532292,12.7588160911276,12.493298560206,12.5422096843231,2534740.35278942,0.125,1.0
2013-06-28,18.26,18.36,18.05,18.06,2102900,12.7588160911276,12.8286891255806,12.6120827187762,12.6190700222215,3009601.6531426,0.0,1.0
2013-07-01,18.41,18.56,18.28,18.35,1915700,12.8636256428072,12.9684351944867,12.7727906980182,12.8217018221353,2741687.14010427,0.0,1.0
2013-07-02,18.49,18.64,18.35,18.37,2009400,12.9195240703696,13.0243336220492,12.8217018221353,12.8356764290259,2875787.51335049,0.0,1.0
2013-07-03,18.51,18.58,18.345,18.38,1056400,12.9334986772602,12.9824098013774,12.8182081704127,12.8426637324712,1511885.1045603,0.0,1.0
2013-07-05,18.72,18.73,18.39,18.6,1063600,13.0802320496116,13.0872193530569,12.8496510359166,12.996384408268,1522189.50890793,0.0,1.0
2013-07-08,19.19,19.24,18.76,18.76,1832300,13.408635311541,13.4435718287675,13.1081812633929,13.1081812633929,2622327.78974425,0.0,1.0
2013-07-09,19.11,19.34,18.96,19.34,2325700,13.3527368839785,13.5134448632206,13.247927332299,13.5134448632206,3328465.72101087,0.0,1.0
2013-07-10,19.1,19.21,19.0,19.13,1210400,13.3457495805332,13.4226099184316,13.2758765460802,13.3667114908692,1732284.8642179,0.0,1.0
2013-07-11,19.27,19.39,19.16,19.34,1260300,13.4645337391034,13.5483813804471,13.3876734012051,13.5134448632206,1803700.11101604,0.0,1.0
2013-07-12,19.12,19.35,19.02,19.28,1375700,13.3597241874238,13.5204321666659,13.2898511529708,13.4715210425487,1968856.81403219,0.0,1.0
2013-07-15,19.17,19.31,19.06,19.2,1075400,13.3946607046504,13.4924829528846,13.317800366752,13.4156226149863,1539077.28269987,0.0,1.0
2013-07-16,18.8,19.22,18.73,19.19,2436800,13.1361304771741,13.4295972218769,13.0872193530569,13.408635311541,3487468.40476384,0.0,1.0
2013-07-17,18.69,18.99,18.585,18.92,2676600,13.0592701392757,13.2688892426349,12.9859034531,13.2199781185177,3830662.31623068,0.0,1.0
2013-07-18,18.66,18.89,18.65,18.77,1854000,13.0383082289398,13.1990162081818,13.0313209254945,13.1151685668382,2653384.11951419,0.0,1.0
2013-07-19,18.62,18.74,18.57,18.64,1416600,13.0103590151586,13.0942066565022,12.9754224979321,13.0243336220492,2027391.55539579,0.0,1.0
2013-07-22,18.89,18.95,18.51,18.64,3456400,13.1990162081818,13.2409400288537,12.9334986772602,13.0243336220492,4946686.55376961,0.0,1.0
2013-07-23,18.97,19.08,18.81,18.9,1547200,13.2549146357443,13.3317749736426,13.1431177806194,13.2060035116271,2214302.00092359,0.0,1.0
2013-07-24,19.04,19.11,18.86,19.04,1868600,13.3038257598614,13.3527368839785,13.1780542978459,13.3038257598614,2674279.16166354,0.0,1.0
2013-07-25,19.15,19.345,18.9501,18.97,1524400,13.3806860977598,13.5169385149432,13.2410099018881,13.2549146357443,2181671.3871561,0.0,1.0
2013-07-26,19.2,19.26,18.87,19.09,1730200,13.4156226149863,13.4575464356581,13.1850416012912,13.3387622770879,2476205.6114258,0.0,1.0
2013-07-29,19.26,19.356,19.1,19.1,1669700,13.4575464356581,13.5246245487331,13.3457495805332,13.3457495805332,2389619.99156033,0.0,1.0
2013-07-30,19.46,19.61,19.17,19.19,2119000,13.5972925045642,13.7021020562438,13.3946607046504,13.408635311541,3032643.44619772,0.0,1.0
2013-07-31,19.64,19.72,19.51,19.53,2578900,13.7230639665797,13.7789623941422,13.6322290217908,13.6462036286814,3690837.27390245,0.0,1.0
2013-08-01,19.92,20.0,19.73,19.78,2884700,13.9187084630483,13.9746068906107,13.7859496975875,13.820886214814,4128488.22522252,0.0,1.0
2013-08-02,20.05,20.12,19.85,19.86,1769800,14.0095434078372,14.0584545319544,13.8697973389311,13.8767846423764,2532879.83533777,0.0,1.0
2013-08-05,19.97,20.05,19.85,19.99,4251000,13.9536449802748,14.0095434078372,13.8697973389311,13.9676195871654,6083892.06691198,0.0,1.0
2013-08-06,17.57,17.62,16.6,16.91,22783300,12.2766921534015,12.311628670628,11.5989237192069,11.8155301260114,32606713.274071,0.0,1.0
2013-08-07,16.9,17.43,16.9,17.41,5551200,11.8085428225661,12.1788699051672,11.8085428225661,12.1648952982766,7944695.75202109,0.0,1.0
2013-08-08,17.04,17.15,16.77,17.03,4325800,11.9063650708003,11.9832254086987,11.7177078777771,11.899377767355,6190943.37874568,0.0,1.0
2013-08-09,16.86,17.06,16.81,17.04,2174800,11.7805936087848,11.9203396776909,11.7456570915583,11.9063650708003,3112502.57989184,0.0,1.0
2013-08-12,16.84,16.89,16.71,16.82,2674500,11.7666190018942,11.8015555191208,11.6757840571053,11.7526443950036,3827656.86496262,0.0,1.0
2013-08-13,17.08,17.18,16.73,16.84,2996600,11.9343142845816,12.0041873190346,11.6897586639959,11.7666190018942,4288635.8427919,0.0,1.0
2013-08-14,16.89,17.04,16.75,17.02,2630700,11.8015555191208,11.9063650708003,11.7037332708865,11.8923904639097,3764971.73851453,0.0,1.0
2013-08-15,16.54,16.76,16.44,16.74,3422800,11.5569998985351,11.7107205743318,11.487126864082,11.6967459674412,4898599.33348065,0.0,1.0
2013-08-16,16.3,16.66,16.3,16.43,3002200,11.3893046158477,11.6408475398787,11.3893046158477,11.4801395606367,4296650.37950675,0.0,1.0
2013-08-19,16.0,16.23,15.97,16.2,3557800,11.1796855124886,11.3403934917306,11.1587236021527,11.3194315813947,5091806.91499868,0.0,1.0
2013-08-20,16.38,16.45,16.15,16.17,4126200,11.4452030434102,11.4941141675273,11.2844950641682,11.2984696710588,5905282.39155308,0.0,1.0
2013-08-21,14.76,15.33,14.33,14.65,14351700,10.3132598852707,10.7115361816531,10.0128058371226,10.2363995473724,20539683.3160905,0.0,1.0
2013-08-22,15.21,15.28,14.53,14.75,9047900,10.6276885403095,10.6765996644266,10.1525519060287,10.3062725818254,12949058.346792,0.0,1.0
2013-08-23,14.78,15.28,14.74,15.28,5627200,10.3272344921613,10.6765996644266,10.2992852783801,10.6765996644266,8053464.46457943,0.0,1.0
2013-08-26,14.76,15.0,14.75,14.8,3214700,10.3132598852707,10.480955167958,10.3062725818254,10.3412090990519,4600773.42448881,0.0,1.0
2013-08-27,14.61,14.81,14.58,14.66,4014000,10.2084503335911,10.3481964024972,10.1874884232552,10.2433868508177,5744705.42380257,0.0,1.0
2013-08-28,14.65,14.79,14.58,14.6,4058300,10.2363995473724,10.3342217956066,10.1874884232552,10.2014630301458,5808106.13388585,0.0,1.0
2013-08-29,14.58,14.75,14.53,14.65,2704800,10.1874884232552,10.3062725818254,10.1525519060287,10.2363995473724,3871021.23325889,0.0,1.0
2013-08-30,14.47,14.7,14.43,14.54,3369400,10.1106280853569,10.2713360645989,10.0826788715756,10.159539209474,4822175.00123574,0.0,1.0
2013-09-03,14.37,14.69,14.32,14.59,4259400,10.0407550509038,10.2643487611536,10.0058185336773,10.1944757267005,6095913.87198421,0.0,1.0
2013-09-04,14.66,14.68,14.27,14.38,5374200,10.2433868508177,10.2573614577083,9.97088201645075,10.0477423543491,7691379.1451419,0.0,1.0
2013-09-05,14.86,14.9,14.64,14.67,5054600,10.3831329197238,10.411082133505,10.229412243927,10.250374154263,7233978.08548887,0.0,1.0
2013-09-06,14.77,15.05,14.65,14.91,3757700,10.320247188716,10.5158916851846,10.2363995473724,10.4180694369503,5377897.25237242,0.0,1.0
2013-09-09,14.91,15.09,14.75,14.77,2923600,10.4180694369503,10.5438408989658,10.3062725818254,10.320247188716,4184160.63204513,0.0,1.0
2013-09-10,14.73,15.0,14.595,14.93,3646500,10.2922979749348,10.480955167958,10.1979693784232,10.4320440438409,5218751.45189238,0.0,1.0
2013-09-11,14.9,15.19,14.58,14.75,5781100,10.411082133505,10.6137139334188,10.1874884232552,10.3062725818254,8273721.10750995,0.0,1.0
2013-09-12,14.56,14.91,14.52,14.84,5181900,10.1735138163646,10.4180694369503,10.1455646025834,10.3691583128332,7416165.67902404,0.0,1.0
2013-09-13,14.86,14.91,14.57,14.63,4644700,10.3831329197238,10.4180694369503,10.1805011198099,10.2224249404817,6647342.62130933,0.0,1.0
2013-09-16,14.86,15.09,14.73,15.01,5263400,10.3831329197238,10.5438408989658,10.2922979749348,10.4879424714033,7532805.81157008,0.0,1.0
2013-09-17,15.12,15.52,15.06,15.06,5158100,10.5648028093017,10.8442949471139,10.5228789886299,10.5228789886299,7382103.89798605,0.0,1.0
2013-09-18,15.34,15.385,14.8,15.15,4295800,10.7185234850984,10.7499663506023,10.3412090990519,10.5857647196376,6148008.36063056,0.0,1.0
2013-09-19,15.03,15.41,14.99,15.35,3145100,10.501917078294,10.7674346092156,10.4739678645127,10.7255107885437,4501164.18246172,0.0,1.0
2013-09-20,14.77,15.0603,14.71,15.02,5584200,10.320247188716,10.5230886077332,10.2783233680442,10.4949297748486,7991924.27194776,0.0,1.0
2013-09-23,14.39,14.84,14.38,14.8,4721600,10.0547296577944,10.3691583128332,10.0477423543491,10.3412090990519,6757399.38441111,0.0,1.0
2013-09-24,14.28,14.51,14.25,14.45,5083100,9.97786931989605,10.1385772991381,9.95690740956014,10.0966534784662,7274766.35269825,0.0,1.0
2013-09-25,14.27,14.47,14.2,14.36,4042900,9.97088201645075,10.1106280853569,9.92197089233361,10.0337677474585,5786066.15792012,0.0,1.0
2013-09-26,14.24,14.46,14.2,14.37,3333400,9.94992010611483,10.1036407819115,9.92197089233361,10.0407550509038,4770652.97949762,0.0,1.0
2013-09-27,14.33,14.43,14.13,14.25,2589400,10.0128058371226,10.0826788715756,9.87305976821647,9.95690740956014,3705864.53024273,0.0,1.0
2013-09-30,13.99,14.135,13.9,14.07,4604300,9.86257881304851,9.96479996586424,9.79913120095599,9.91897669046409,6531167.78289041,0.125,1.0
2013-10-01,14.07,14.22,13.99,14.0,3471500,9.91897669046409,10.0247227106183,9.86257881304851,9.86962854772546,4924298.79858047,0.0,1.0
2013-10-02,13.96,14.05,13.83,13.91,3426600,9.84142960901768,9.9048772211102,9.74978305821737,9.80618093563294,4860608.4583655,0.0,1.0
2013-10-03,13.78,14.03,13.77,13.98,3913100,9.71453438483263,9.8907777517563,9.70748465015569,9.85552907837157,5550705.35178604,0.0,1.0
2013-10-04,13.9,13.95,13.7699,13.84,3645200,9.79913120095599,9.83437987434073,9.70741415280892,9.75683279289431,5170691.05014706,0.0,1.0
2013-10-07,13.55,13.77,13.52,13.77,4295200,9.55239048726286,9.70748465015569,9.53124128323202,9.70748465015569,6092711.56550852,0.0,1.0
2013-10-08,13.24,13.63,13.22,13.53,4973600,9.33384871227751,9.60878836467843,9.31974924292362,9.53829101790896,7055017.28492577,0.0,1.0
2013-10-09,13.28,13.42,13.14,13.28,3240800,9.36204765098529,9.46074393646255,9.26335136550804,9.36204765098529,4597052.44028218,0.0,1.0
2013-10-10,13.55,13.56,13.39,13.44,2967200,9.55239048726286,9.55944022193981,9.43959473243171,9.47484340581644,4208952.72797003,0.0,1.0
2013-10-11,13.26,13.56,13.15,13.54,4290300,9.3479481816314,9.55944022193981,9.27040110018499,9.54534075258591,6085760.9493158,0.0,1.0
2013-10-14,13.48,13.52,13.21,13.21,2039000,9.50304234452423,9.53124128323202,9.31269950824667,9.31269950824667,2892307.43203387,0.0,1.0
2013-10-15,13.46,13.6,13.36,13.48,6649800,9.48894287517034,9.58763916064759,9.41844552840087,9.50304234452423,9432695.42007789,0.0,1.0
2013-10-16,13.71,13.73,13.56,13.58,2418100,9.66518624209401,9.6792857114479,9.55944022193981,9.5735396912937,3430058.16645468,0.0,1.0
2013-10-17,13.8,13.815,13.64,13.68,2070700,9.72863385418653,9.73920845620195,9.61583809935538,9.64403703806317,2937273.6633215,0.0,1.0
2013-10-18,14.19,14.27,13.84,13.86,4644600,10.0035735065875,10.059971384003,9.75683279289431,9.77093226224821,6588333.05484279,0.0,1.0
2013-10-21,13.9,14.17,13.82,14.15,3575900,9.79913120095599,9.98947403723356,9.74273332354042,9.97537456787966,5072389.47827853,0.0,1.0
2013-10-22,14.03,14.1099,13.87,13.87,2550200,9.8907777517563,9.94710513182511,9.77798199692515,9.77798199692515,3617441.10503814,0.0,1.0
2013-10-23,13.92,14.03,13.83,14.0,2730300,9.81323067030989,9.8907777517563,9.74978305821737,9.86962854772546,3872911.71244829,0.0,1.0
2013-10-24,14.17,14.18,13.86,13.93,2187700,9.98947403723356,9.9965237719105,9.77093226224821,9.82028040498683,3103237.35608656,0.0,1.0
2013-10-25,14.42,14.43,13.9903,14.11,3481100,10.1657174041572,10.1727671388342,9.86279030508882,9.94717562917188,4937916.33234582,0.0,1.0
2013-10-28,15.03,15.27,14.45,14.45,6991500,10.595751219451,10.7649448516977,10.1868666081881,10.1868666081881,9917394.51253789,0.0,1.0
2013-10-29,15.27,15.28,14.78,15.01,6463100,10.7649448516977,10.7719945863746,10.4195078525273,10.5816517500971,9167862.75820407,0.0,1.0
2013-10-30,15.52,15.67,15.155,15.26,6455900,10.9411882186214,11.0469342387756,10.6838729029128,10.7578951170208,9157649.60788004,0.0,1.0
2013-10-31,15.49,15.655,15.33,15.46,5028700,10.9200390145905,11.0363596367601,10.8072432597594,10.8988898105597,7133176.25476643,0.0,1.0
2013-11-01,15.13,15.51,14.96,15.48,3847800,10.6662485662204,10.9341384839444,10.5464030767124,10.9129892799136,5458077.75231975,0.0,1.0
2013-11-04,15.27,15.39,15.1,15.11,3494400,10.7649448516977,10.8495416678211,10.6450993621896,10.6521490968666,4956782.2905832,0.0,1.0
2013-11-05,15.25,15.395,15.0,15.21,3422200,10.7508453823438,10.8530665351595,10.5746020154201,10.722646443636,4854367.08872306,0.0,1.0
2013-11-06,14.65,15.03,14.6,14.99,8726500,10.327861301727,10.595751219451,10.2926126283423,10.5675522807432,12378480.0420027,0.0,1.0
2013-11-07,15.25,16.17,15.1,16.08,14477900,10.7508453823438,11.3994209726229,10.6450993621896,11.3359733605304,20536801.260541,0.0,1.0
2013-11-08,16.21,16.25,15.42,15.42,7987400,11.4276199113307,11.4558188500385,10.8706908718519,10.8706908718519,11330071.7913817,0.0,1.0
2013-11-11,16.01,16.49,15.96,16.4,4524000,11.2866252177918,11.6250124822852,11.251376544407,11.5615648701927,6417262.78691573,0.0,1.0
2013-11-12,16.03,16.178,15.91,15.91,3851900,11.3007246871457,11.4050607603645,11.2161278710223,11.2161278710223,5463893.57403199,0.0,1.0
2013-11-13,16.07,16.245,15.98,16.08,4426900,11.3289236258534,11.4522939827,11.2654760137609,11.3359733605304,6279527.10685178,0.0,1.0
2013-11-14,15.91,16.15,15.9,16.06,4938100,11.2161278710223,11.385321503269,11.2090781363453,11.3218738911765,7004660.77985603,0.0,1.0
2013-11-15,15.78,15.93,15.59,15.88,5087200,11.124481320222,11.2302273403762,10.99053636136,11.1949786669915,7216158.10114894,0.0,1.0
2013-11-18,15.9,16.07,15.79,15.85,2969900,11.2090781363453,11.3289236258534,11.1315310548989,11.1738294629606,4212782.65934155,0.0,1.0
2013-11-19,15.9,16.06,15.71,15.84,2820100,11.2090781363453,11.3218738911765,11.0751331774834,11.1667797282837,4000292.39287825,0.0,1.0
2013-11-20,16.0,16.18,15.91,15.98,2262200,11.2795754831148,11.4064707072999,11.2161278710223,11.2654760137609,3208915.09207799,0.0,1.0
2013-11-21,16.23,16.26,15.93,16.0,2544200,11.4417193806846,11.4628685847154,11.2302273403762,11.2795754831148,3608930.1464348,0.0,1.0
2013-11-22,16.0,16.23,15.83,16.23,2892000,11.2795754831148,11.4417193806846,11.1597299936067,11.4417193806846,4102282.04680822,0.0,1.0
2013-11-25,16.13,16.215,16.01,16.09,2479100,11.3712220339151,11.4311447786692,11.2866252177918,11.3430230952073,3516586.24558861,0.0,1.0
2013-11-26,16.02,16.25,16.005,16.18,1831700,11.2936749524687,11.4558188500385,11.2831003504533,11.4064707072999,2598253.81228859,0.0,1.0
2013-11-27,16.1,16.19,15.955,16.06,2335400,11.3500728298843,11.4135204419768,11.2478516770686,11.3218738911765,3312748.78703869,0.0,1.0
2013-11-29,16.27,16.39,16.03,16.09,1716500,11.4699183193924,11.5545151355157,11.3007246871457,11.3430230952073,2434843.40710452,0.0,1.0
2013-12-02,16.28,16.95,16.25,16.59,6133500,11.4769680540693,11.9493002774248,11.4558188500385,11.6955098290547,8700327.4322608,0.0,1.0
2013-12-03,16.52,16.68,16.28,16.3,4600800,11.646161686316,11.7589574411472,11.4769680540693,11.4910675234232,6526203.05703849,0.0,1.0
2013-12-04,16.13,16.48,16.05,16.41,5026500,11.3712220339151,11.6179627476083,11.3148241564995,11.5686146048696,7130055.56994521,0.0,1.0
2013-12-05,16.4,16.5,15.83,16.04,6916300,11.5615648701927,11.6320622169622,11.1597299936067,11.3077744218226,9810723.83137608,0.0,1.0
2013-12-06,14.85,16.17,14.65,15.96,16320400,10.4688559952659,11.3994209726229,10.327861301727,11.251376544407,23150374.7983157,0.0,1.0
2013-12-09,14.84,14.94,14.66,14.86,4489400,10.461806260589,10.5323036073585,10.3349110364039,10.4759057299429,6368182.92563651,0.0,1.0
2013-12-10,14.39,14.79,14.32,14.77,6718500,10.1445682001264,10.4265575872043,10.0952200573878,10.4124581178504,9530145.89608608,0.0,1.0
2013-12-11,14.34,14.55,14.32,14.44,5127600,10.1093195267417,10.2573639549575,10.0952200573878,10.1798168735111,7273465.22241138,0.0,1.0
2013-12-12,14.14,14.33,14.11,14.28,623459,9.96832483320272,10.1022697920647,9.94717562917188,10.06702111868,884372.2899796,0.0,1.0
2013-12-13,14.17,14.43,14.1,14.15,1066710,9.98947403723356,10.1727671388342,9.94012589449493,9.97537456787966,1513120.77529419,0.0,1.0
2013-12-16,14.22,14.26,14.1,14.2,3237800,10.0247227106183,10.0529216493261,9.94012589449493,10.0106232412644,4592796.96098051,0.0,1.0
2013-12-17,14.21,14.28,14.11,14.24,2759000,10.0176729759413,10.06702111868,9.94717562917188,10.0388221799722,3913622.46443427,0.0,1.0
2013-12-18,14.23,14.27,13.95,14.09,4050200,10.1198941287571,10.148340774235,9.92076761041189,10.0203308695845,5695153.0585902,0.125,1.0
2013-12-19,14.16,14.29,14.07,14.23,2509000,10.0701124991708,10.1625640969739,10.0061075468455,10.1198941287571,3528008.25243267,0.0,1.0
2013-12-20,14.38,14.47,14.18,14.21,5656600,10.2265690492991,10.2905740016244,10.0843358219097,10.1056708060181,7953978.27051048,0.0,1.0
2013-12-23,14.48,14.59,14.39,14.46,3883200,10.2976856629938,10.375913938058,10.2336807106686,10.2834623402549,5460327.47941277,0.0,1.0
2013-12-24,14.57,14.66,14.48,14.52,1911600,10.3616906153191,10.4256955676443,10.2976856629938,10.3261323084717,2687979.50392599,0.0,1.0
2013-12-26,14.57,14.72,14.52,14.59,2125000,10.3616906153191,10.4683655358611,10.3261323084717,10.375913938058,2988050.03444378,0.0,1.0
2013-12-27,14.43,14.65,14.42,14.57,2194100,10.2621273561465,10.4185839062748,10.255015694777,10.3616906153191,3085214.39085793,0.0,1.0
2013-12-30,14.57,14.72,14.38,14.48,3364500,10.3616906153191,10.4683655358611,10.2265690492991,10.2976856629938,4730962.04276992,0.0,1.0
2013-12-31,14.4,14.685,14.36,14.57,2813400,10.2407923720381,10.443474721068,10.2123457265602,10.3616906153191,3956037.63148429,0.0,1.0
2014-01-02,14.73,14.97,14.57,14.76,7781900,10.4754771972306,10.6461570700979,10.3616906153191,10.496812181339,10942450.1473121,0.0,1.0
2014-01-03,14.98,14.98,14.75,14.77,3641500,10.6532687314674,10.6532687314674,10.4897005199696,10.5039238427085,5120463.15314213,0.0,1.0
2014-01-06,15.05,15.3,14.99,14.99,5106800,10.7030503610537,10.8808418952905,10.6603803928369,10.6603803928369,7180881.84277529,0.0,1.0
2014-01-07,14.97,15.25,14.85,15.09,3924000,10.6461570700979,10.8452835884431,10.5608171336643,10.7314970065316,5517698.04007408,0.0,1.0
2014-01-08,15.03,15.095,14.8,14.95,3888600,10.6888270383147,10.7350528372163,10.5252588268169,10.631933747359,5467920.64185324,0.0,1.0
2014-01-09,15.33,15.56,14.89,14.93,7279600,10.9021768793989,11.0657450908967,10.5892637791421,10.61771042462,10236145.4262291,0.0,1.0
2014-01-10,15.5,15.69,15.37,15.52,5327100,11.0230751226799,11.1581966886998,10.9306235248768,11.0372984454188,7490654.74752256,0.0,1.0
2014-01-13,14.74,15.4,14.64,15.4,5342600,10.4825888586001,10.9519585089852,10.4114722449054,10.9519585089852,7512449.9360091,0.0,1.0
2014-01-14,14.76,14.97,14.7,14.84,2602100,10.496812181339,10.6461570700979,10.4541422131222,10.5537054722948,3658919.99747115,0.0,1.0
2014-01-15,14.94,15.17,14.76,14.86,4751200,10.6248220859895,10.7883902974873,10.496812181339,10.5679287950337,6680858.0346585,0.0,1.0
2014-01-16,14.41,14.93,14.27,14.86,9351400,10.2479040334075,10.61771042462,10.148340774235,10.5679287950337,13149388.7492225,0.0,1.0
2014-01-17,14.57,14.68,14.36,14.41,5282400,10.3616906153191,10.4399188903833,10.2123457265602,10.2479040334075,7427800.23620979,0.0,1.0
2014-01-21,14.62,14.81,14.56,14.71,3137400,10.3972489221664,10.5323704881864,10.3545789539496,10.4612538744917,4411627.37791245,0.0,1.0
2014-01-22,14.31,14.68,14.22,14.6,5807600,10.1767874197128,10.4399188903833,10.1127824673876,10.3830255994275,8166305.59060507,0.0,1.0
2014-01-23,13.19,13.32,12.8,13.25,27642700,9.3802813463321,9.47273294413522,9.10292655292274,9.42295131454892,38869539.1468796,0.0,1.0
2014-01-24,12.77,13.26,12.76,13.21,9477900,9.08159156881432,9.43006297591839,9.07447990744485,9.39450466907104,13327265.6100963,0.0,1.0
2014-01-27,13.14,13.37,12.59,12.82,12002600,9.34472303948474,9.50829125098257,8.95358166416385,9.11714987566168,16877350.2792541,0.0,1.0
2014-01-28,13.51,13.61,13.2,13.23,11313800,9.60785451015517,9.67897112384988,9.38739300770157,9.40872799180998,15908800.2257365,0.0,1.0
2014-01-29,13.26,13.5,13.26,13.48,5677100,9.43006297591839,9.6007428487857,9.43006297591839,9.58651952604676,7982804.16496038,0.0,1.0
2014-01-30,13.66,13.7,13.27,13.34,4838500,9.71452943069723,9.74297607617511,9.43717463728787,9.48695626687416,6803614.16077941,0.0,1.0
2014-01-31,13.53,13.62,13.38,13.5,3715800,9.62207783289411,9.68608278521935,9.51540291235205,9.6007428487857,5224939.44375821,0.0,1.0
2014-02-03,13.19,13.59,13.12,13.53,5320200,9.3802813463321,9.66474780111093,9.3304997167458,9.62207783289411,7480952.37329309,0.0,1.0
2014-02-04,13.03,13.4,12.96,13.23,5621700,9.26649476442056,9.52962623509099,9.21671313483427,9.40872799180998,7904903.94288594,0.0,1.0
2014-02-05,13.24,13.37,13.0,13.04,4591300,9.41583965317945,9.50829125098257,9.24515978031215,9.27360642579004,6456016.05794906,0.0,1.0
2014-02-06,13.66,13.66,13.29,13.29,3986800,9.71452943069723,9.71452943069723,9.45139796002681,9.45139796002681,5606003.70697434,0.0,1.0
2014-02-07,13.85,14.06,13.61,13.69,4179200,9.84965099671718,9.99899588547607,9.67897112384988,9.73586441480564,5876545.27244586,0.0,1.0
2014-02-10,13.68,13.85,13.59,13.84,2967400,9.72875275343617,9.84965099671718,9.66474780111093,9.84253933534771,4172583.37515693,0.0,1.0
2014-02-11,13.71,13.77,13.57,13.73,3728700,9.75008773754459,9.79275770576141,9.65052447837199,9.76431106028353,5243078.66514378,0.0,1.0
2014-02-12,13.5,13.89,13.49,13.7,4180300,9.6007428487857,9.87809764219506,9.59363118741623,9.74297607617511,5878092.02775781,0.0,1.0
2014-02-13,13.6,13.68,13.29,13.4,2551100,9.67185946248041,9.72875275343617,9.45139796002681,9.52962623509099,3587206.79664448,0.0,1.0
2014-02-14,13.75,13.88,13.43,13.53,2765800,9.77853438302247,9.87098598082559,9.5509612191994,9.62207783289411,3889105.31071276,0.0,1.0
2014-02-18,13.71,13.86,13.52,13.78,2318000,9.75008773754459,9.85676265808665,9.61496617152464,9.79986936713088,3259435.28463091,0.0,1.0
2014-02-19,13.95,14.25,13.8,13.88,4111000,9.92076761041189,10.134117451496,9.81409268986982,9.87098598082559,5780646.44310512,0.0,1.0
2014-02-20,13.83,14.04,13.72,13.99,2488700,9.83542767397824,9.98477256273712,9.75719939891406,9.94921425588977,3499463.58622129,0.0,1.0
2014-02-21,13.93,14.1,13.8,13.85,3597800,9.90654428767294,10.0274425309539,9.81409268986982,9.84965099671718,5059014.78302205,0.0,1.0
2014-02-24,13.79,13.98,13.73,13.98,4502700,9.80698102850035,9.9421025945203,9.76431106028353,9.9421025945203,6331431.94827766,0.0,1.0
2014-02-25,14.15,14.32,13.7,13.81,3365800,10.0630008378013,10.1838990810823,9.74297607617511,9.82120435123929,4732790.02632042,0.0,1.0
2014-02-26,14.81,14.81,14.24,14.26,5818200,10.5323704881864,10.5323704881864,10.1270057901265,10.1412291128655,8181210.68724743,0.0,1.0
2014-02-27,14.85,15.15,14.64,14.7,5348400,10.5608171336643,10.7741669747484,10.4114722449054,10.4541422131222,7520605.55492662,0.0,1.0
2014-02-28,14.53,14.87,14.33,14.85,4480800,10.3332439698412,10.5750404564032,10.1910107424518,10.5608171336643,6300637.45615797,0.0,1.0
2014-03-03,14.19,14.49,14.06,14.41,5539500,10.0914474832792,10.3047973243633,9.99899588547607,10.2479040334075,7789319.13684768,0.0,1.0
2014-03-04,14.45,14.53,14.37,14.37,5599500,10.2763506788854,10.3332439698412,10.2194573879297,10.2194573879297,7873687.60840847,0.0,1.0
2014-03-05,14.5,14.55,14.34,14.45,1703300,10.3119089857328,10.3474672925801,10.1981224038212,10.2763506788854,2395080.29349086,0.0,1.0
2014-03-06,14.28,14.42,14.215,14.41,2398100,10.1554524356044,10.255015694777,10.1092266367029,10.2479040334075,3372067.19416454,0.0,1.0
2014-03-07,14.38,14.48,14.23,14.32,3232000,10.2265690492991,10.2976856629938,10.1198941287571,10.1838990810823,4544648.33473992,0.0,1.0
2014-03-10,14.21,14.41,13.9,14.4,8384000,10.1056708060181,10.2479040334075,9.88520930356453,10.2407923720381,11789087.7594244,0.0,1.0
2014-03-11,13.1,13.67,13.01,13.48,21493800,9.31627639400686,9.7216410920667,9.25227144168162,9.58651952604676,30223317.5672131,0.0,1.0
2014-03-12,12.75,12.89,12.56,12.71,12879700,9.06736824607538,9.16693150524797,8.93224668005543,9.0389216005975,18110676.7193532,0.0,1.0
2014-03-13,12.9,12.99,12.66,12.77,8237100,9.17404316661744,9.23804811894268,9.00336329375014,9.08159156881432,11582525.6182197,0.0,1.0
2014-03-14,12.78,13.09,12.71,12.77,5501200,9.08870323018379,9.30916473263739,9.0389216005975,9.08159156881432,7735463.92916807,0.0,1.0
2014-03-17,12.78,12.91,12.65,12.81,5464800,9.08870323018379,9.18115482798691,8.99625163238067,9.1100382142922,7684280.38975454,0.0,1.0
2014-03-18,12.82,12.96,12.77,12.87,3121400,9.11714987566168,9.21671313483427,9.08159156881432,9.15270818250903,4389129.11882956,0.0,1.0
2014-03-19,12.94,13.08,12.76,12.81,5385200,9.20248981209533,9.30205307126792,9.07447990744485,9.1100382142922,7572351.55081725,0.0,1.0
2014-03-20,12.79,12.93,12.74,12.89,3475700,9.09581489155326,9.19537815072585,9.06025658470591,9.16693150524797,4887324.94339589,0.0,1.0
2014-03-21,12.94,13.09,12.84,12.86,7873100,9.20248981209533,9.30916473263739,9.13137319840062,9.14559652113956,11070690.2240844,0.0,1.0
2014-03-24,12.8,13.08,12.77,13.02,5240600,9.10292655292274,9.30205307126792,9.08159156881432,9.25938310305109,7369023.5343558,0.0,1.0
2014-03-25,12.67,12.9183,12.52,12.8899,4190000,9.01047495511961,9.18705750692357,8.90380003457755,9.16686038863428,5891731.5973268,0.0,1.0
2014-03-26,12.36,12.86,12.35,12.74,5612800,8.79001345266601,9.14559652113956,8.78290179129654,9.06025658470591,7892389.28627109,0.0,1.0
2014-03-27,12.12,12.38,12.11,12.34,5868600,8.61933357979871,8.80423677540496,8.61222191842924,8.77579012992707,8252080.20335849,0.0,1.0
2014-03-28,12.32,12.44,12.14,12.14,3250900,8.76156680718813,8.84690674362178,8.63355690253766,8.63355690253766,4571224.40328155,0.0,1.0
2014-03-31,12.24,12.33,12.12,12.28,3016900,8.79356928335075,8.85822788102245,8.70735781978849,8.8223064378715,4199302.33220715,0.125,1.0
2014-04-01,12.33,12.355,12.18,12.25,3585100,8.85822788102245,8.87618860259792,8.75046355156962,8.80075357198094,4990194.83284029,0.0,1.0
2014-04-02,12.72,12.8,12.2,12.32,5354500,9.1384151375998,9.19588944664131,8.76483212883,8.85104359239226,7453069.15635361,0.0,1.0
2014-04-03,12.81,12.95,12.6001,12.8,5158100,9.2030737352715,9.30365377609414,9.05227551692384,9.19588944664131,7179694.83899291,0.0,1.0
2014-04-04,12.68,12.99,12.68,12.84,4882700,9.10967798307905,9.33239093061489,9.10967798307905,9.22462660116206,6796358.34713377,0.0,1.0
2014-04-07,11.68,12.42,11.6,12.31,12817700,8.39124912006019,8.92288647869414,8.33377481101869,8.84385930376207,17841293.2160601,0.0,1.0
2014-04-08,11.73,11.84,11.48,11.5,7823400,8.42717056321114,8.50619773814321,8.24756334745642,8.2619319247168,10889595.898369,0.0,1.0
2014-04-09,11.77,11.81,11.56,11.72,6958400,8.45590771773189,8.48464487225264,8.30503765649793,8.41998627458095,9685579.68392398,0.0,1.0
2014-04-10,11.38,11.8,11.27,11.76,5402200,8.17572046115454,8.47746058362246,8.09669328622246,8.4487234291017,7519464.03893052,0.0,1.0
2014-04-11,11.0,11.305,10.85,11.26,6540100,7.90271749320737,8.12183829642812,7.79495316375455,8.08950899759228,9103336.92958601,0.0,1.0
2014-04-14,10.95,11.18,10.83,11.1,4310500,7.86679605005643,8.03203468855077,7.78058458649417,7.97456037950926,5999898.14146274,0.0,1.0
2014-04-15,11.29,11.33,10.95,11.0,5526800,8.11106186348284,8.1397990180036,7.86679605005643,7.90271749320737,7692898.05086098,0.0,1.0
2014-04-16,11.25,11.53,11.04,11.35,4371100,8.08232470896209,8.28348479060736,7.93145464772813,8.15416759526397,6084248.87278686,0.0,1.0
2014-04-17,10.99,11.28,10.96,11.28,4296600,7.89553320457718,8.10387757485265,7.87398033868662,8.10387757485265,5980550.36645605,0.0,1.0
2014-04-21,10.98,11.15,10.88,11.02,3178400,7.888348915947,8.0104818226602,7.81650602964511,7.91708607046775,4424098.42311221,0.0,1.0
2014-04-22,11.1,11.2,10.96,11.01,3230300,7.97456037950926,8.04640326581114,7.87398033868662,7.90990178183756,4496339.39597891,0.0,1.0
2014-04-23,11.1,11.24,11.02,11.11,3399000,7.97456037950926,8.0751404203319,7.91708607046775,7.98174466813945,4731157.35595217,0.0,1.0
2014-04-24,11.32,11.37,11.11,11.12,5213600,8.13261472937341,8.16853617252435,7.98174466813945,7.98892895676964,7256946.74639372,0.0,1.0
2014-04-25,11.25,11.3397,11.165,11.31,3822400,8.08232470896209,8.14676777797488,8.02125825560548,8.12543044074322,5320498.93421347,0.0,1.0
2014-04-28,11.43,11.54,11.21,11.27,4972900,8.21164190430548,8.29066907923755,8.05358755444133,8.09669328622246,6921910.09573833,0.0,1.0
2014-04-29,11.49,11.6,11.36,11.38,4178000,8.25474763608661,8.33377481101869,8.16135188389416,8.17572046115454,5815467.91208243,0.0,1.0
2014-04-30,11.56,11.59,11.32,11.5,3243500,8.30503765649793,8.3265905223885,8.13261472937341,8.2619319247168,4514712.82260397,0.0,1.0
2014-05-01,11.49,11.63,11.42,11.58,2930300,8.25474763608661,8.35532767690925,8.20445761567529,8.31940623375831,4078761.51813671,0.0,1.0
2014-05-02,11.5,11.755,11.44,11.5,3170000,8.2619319247168,8.44513128478661,8.21882619293567,8.2619319247168,4412406.24253263,0.0,1.0
2014-05-05,11.27,11.52,11.24,11.47,3615300,8.09669328622246,8.27630050197718,8.0751404203319,8.24037905882624,5032231.00587641,0.0,1.0
2014-05-06,11.0,11.27,10.97,11.22,4340700,7.90271749320737,8.09669328622246,7.88116462731681,8.06077184307152,6041934.31449886,0.0,1.0
2014-05-07,10.93,11.14,10.77,11.14,4682800,7.85242747279605,8.00329753403001,7.73747885471304,8.00329753403001,6518112.28786492,0.0,1.0
2014-05-08,11.16,11.48,11.03,11.05,5498600,8.01766611129039,8.24756334745642,7.92427035909794,7.93863893635832,7653645.73034382,0.0,1.0
2014-05-09,11.5,11.57,11.15,11.17,4789500,8.2619319247168,8.31222194512812,8.0104818226602,8.02485039992058,6666630.81975079,0.0,1.0
2014-05-12,11.6,11.8,11.52,11.52,5635000,8.33377481101869,8.47746058362246,8.27630050197718,8.27630050197718,7843504.47213607,0.0,1.0
2014-05-13,11.8,11.83,11.51,11.58,4044800,8.47746058362246,8.49901344951302,8.26911621334699,8.31940623375831,5630063.33432049,0.0,1.0
2014-05-14,11.84,11.87,11.69,11.8,5775200,8.50619773814321,8.52775060403378,8.39843340869038,8.47746058362246,8038652.53371433,0.0,1.0
2014-05-15,11.5,11.79,11.42,11.74,4901000,8.2619319247168,8.47027629499227,8.20445761567529,8.43435485184132,6821830.59768215,0.0,1.0
2014-05-16,11.81,11.83,11.56,11.59,3446500,8.48464487225264,8.49901344951302,8.30503765649793,8.3265905223885,4797273.85327719,0.0,1.0
2014-05-19,11.97,12.03,11.7,11.8,4278900,8.59959349033566,8.64269922211679,8.40561769732057,8.47746058362246,5955913.27166336,0.0,1.0
2014-05-20,11.33,11.84,11.28,11.8,8366300,8.1397990180036,8.50619773814321,8.10387757485265,8.47746058362246,11645272.6646374,0.0,1.0
2014-05-21,10.6,11.35,10.5,10.84,17283800,7.61534594799983,8.15416759526397,7.54350306169795,7.78776887512436,24057775.083497,0.0,1.0
2014-05-22,10.77,10.78,10.12,10.36,10502200,7.73747885471304,7.74466314334323,7.27050009375078,7.44292302087531,14618287.962248,0.0,1.0
2014-05-23,10.87,10.94,10.56,10.74,5341000,7.80932174101492,7.85961176142624,7.58660879347908,7.71592598882247,7434278.15185071,0.0,1.0
2014-05-27,10.94,11.01,10.86,10.99,4804400,7.85961176142624,7.90990178183756,7.80213745238473,7.89553320457718,6687370.52101696,0.0,1.0
2014-05-28,10.81,10.91,10.65,10.91,3434400,7.76621600923379,7.83805889553568,7.65126739115078,7.83805889553568,4780431.54553756,0.0,1.0
2014-05-29,10.85,10.925,10.77,10.87,3353100,7.79495316375455,7.84883532848096,7.73747885471304,7.80932174101492,4667267.94064231,0.0,1.0
2014-05-30,10.73,10.9,10.68,10.81,3215500,7.70874170019228,7.83087460690549,7.67282025704134,7.76621600923379,4475738.8873387,0.0,1.0
2014-06-02,10.62,10.88,10.525,10.87,4162400,7.62971452526021,7.81650602964511,7.56146378327342,7.80932174101492,5793753.86243464,0.0,1.0
2014-06-03,10.71,10.75,10.51,10.56,3010400,7.69437312293191,7.72311027745266,7.55068735032814,7.58660879347908,4190254.81152057,0.0,1.0
2014-06-04,10.77,10.79,10.605,10.66,2476000,7.73747885471304,7.75184743197341,7.61893809231493,7.65845167978096,3446409.41845766,0.0,1.0
2014-06-05,10.63,10.84,10.51,10.69,5151600,7.6368988138904,7.78776887512436,7.55068735032814,7.68000454567153,7170647.31830633,0.0,1.0
2014-06-06,10.54,10.7,10.53,10.66,4457700,7.5722402162187,7.68718883430172,7.56505592758851,7.65845167978096,6204789.68685732,0.0,1.0
2014-06-09,10.85,10.88,10.54,10.57,3791400,7.79495316375455,7.81650602964511,7.5722402162187,7.59379308210927,5277349.22016978,0.0,1.0
2014-06-10,11.24,11.24,10.84,10.87,6094300,8.0751404203319,8.0751404203319,7.78776887512436,7.80932174101492,8482816.20311248,0.0,1.0
2014-06-11,11.26,11.3,11.11,11.17,5207100,8.08950899759228,8.11824615211303,7.98174466813945,8.02485039992058,7247899.22570714,0.0,1.0
2014-06-12,11.06,11.16,10.9,11.16,3971700,7.94582322498851,8.01766611129039,7.83087460690549,8.01766611129039,5528313.52475294,0.0,1.0
2014-06-13,11.31,11.43,11.11,11.22,4868900,8.12543044074322,8.21164190430548,7.98174466813945,8.06077184307152,6777149.76475303,0.0,1.0
2014-06-16,11.64,11.66,11.2701,11.32,4332400,8.36251196553944,8.37688054279982,8.09676512910877,8.13261472937341,6030381.32654522,0.0,1.0
2014-06-17,11.77,11.86,11.59,11.64,4595400,8.45590771773189,8.52056631540359,8.3265905223885,8.36251196553944,6396457.93278689,0.0,1.0
2014-06-18,11.78,11.78,11.58,11.78,2830400,8.46309200636208,8.46309200636208,8.31940623375831,8.46309200636208,3939708.08481525,0.0,1.0
2014-06-19,11.5,11.9325,11.49,11.82,3330800,8.2619319247168,8.57265240797245,8.25474763608661,8.49182916088283,4636227.98505605,0.0,1.0
2014-06-20,11.58,11.585,11.45,11.5,4280300,8.31940623375831,8.3229983780734,8.22601048156586,8.2619319247168,5957861.96842662,0.0,1.0
2014-06-23,11.62,11.72,11.52,11.57,2806600,8.34814338827906,8.41998627458095,8.27630050197718,8.31222194512812,3906580.23983977,0.0,1.0
2014-06-24,11.75,11.82,11.47,11.59,4539400,8.44153914047151,8.49182916088283,8.24037905882624,8.3265905223885,6318510.06225634,0.0,1.0
2014-06-25,11.67,11.76,11.5,11.73,3804100,8.38406483143,8.4487234291017,8.2619319247168,8.42717056321114,5295026.6836651,0.0,1.0
2014-06-26,11.49,11.68,11.3,11.66,4211300,8.25474763608661,8.39124912006019,8.11824615211303,8.37688054279982,5861819.05652292,0.0,1.0
2014-06-27,11.55,11.63,11.39,11.5,18306800,8.29785336786774,8.35532767690925,8.18290474978473,8.2619319247168,25481715.6469389,0.0,1.0
2014-06-30,11.22,11.51,11.13,11.41,5322700,8.15057545094888,8.36124094834417,8.08519650348137,8.28859767338028,7327175.16197551,0.125,1.0
2014-07-01,11.32,11.48,11.25,11.27,4257800,8.22321872591277,8.339447965855,8.17236843343805,8.18689708843082,5861244.55720957,0.0,1.0
2014-07-02,11.16,11.38,11.12,11.3,3689500,8.10698948597054,8.26680469089111,8.07793217598498,8.20869007091999,5078928.50622967,0.0,1.0
2014-07-03,11.3,11.38,11.22,11.23,2865200,8.20869007091999,8.26680469089111,8.15057545094888,8.15783977844527,3944205.43598028,0.0,1.0
2014-07-07,11.13,11.34,11.115,11.31,3011800,8.08519650348137,8.23774738090555,8.07430001223679,8.21595439841638,4146013.51810883,0.0,1.0
2014-07-08,11.2,11.39,10.99,11.16,4280700,8.1360467959561,8.2740690183875,7.98349591853192,8.10698948597054,5892768.46635516,0.0,1.0
2014-07-09,11.16,11.28,11.07,11.19,2650800,8.10698948597054,8.19416141592721,8.04161053850304,8.12878246845971,3649064.55734208,0.0,1.0
2014-07-10,10.91,11.055,10.88,10.97,3058600,7.92538129856081,8.03071404725845,7.90358831607164,7.96896726353914,4210437.92631903,0.0,1.0
2014-07-11,10.75,10.9,10.73,10.9,2271400,7.80915205861858,7.91811697106442,7.7946234036258,7.91811697106442,3126786.34206534,0.0,1.0
2014-07-14,10.64,10.85,10.62,10.84,2654500,7.72924445615829,7.88179533358247,7.71471580116551,7.87453100608608,3654157.94004246,0.0,1.0
2014-07-15,10.51,10.67,10.48,10.66,3839000,7.63480819870523,7.75103743864746,7.61301521621606,7.74377311115107,5284728.69912338,0.0,1.0
2014-07-16,10.5,10.65,10.38,10.58,3571300,7.62754387120884,7.73650878365468,7.54037194125217,7.68565849117996,4916215.57780133,0.0,1.0
2014-07-17,10.51,10.59,10.41,10.47,870526,7.63480819870523,7.69292281867635,7.56216492374134,7.60575088871968,1198357.31584607,0.0,1.0
2014-07-18,10.72,10.73,10.46,10.52,840393,7.78735907612941,7.7946234036258,7.59848656122329,7.64207252620162,1156876.5318162,0.0,1.0
2014-07-21,10.51,10.75,10.4299,10.67,2815500,7.63480819870523,7.80915205861858,7.57662093545915,7.75103743864746,3875788.91700492,0.0,1.0
2014-07-22,10.43,10.62,10.34,10.53,4069600,7.57669357873412,7.71471580116551,7.51131463126661,7.64933685369801,5602170.33444972,0.0,1.0
2014-07-23,10.44,10.5,10.31,10.48,3258600,7.58395790623051,7.62754387120884,7.48952164877744,7.61301521621606,4485755.91012332,0.0,1.0
2014-07-24,10.59,10.71,10.44,10.44,5542900,7.69292281867635,7.78009474863302,7.58395790623051,7.58395790623051,7630300.26214404,0.0,1.0
2014-07-25,10.39,10.65,10.36,10.54,2369200,7.54763626874856,7.73650878365468,7.52584328625939,7.6566011811944,3261416.83614564,0.0,1.0
2014-07-28,10.28,10.43,10.175,10.39,6123900,7.46772866628828,7.57669357873412,7.39145322757619,7.54763626874856,8430099.0050955,0.0,1.0
2014-07-29,10.51,10.6,10.28,10.29,3744900,7.63480819870523,7.70018714617274,7.46772866628828,7.47499299378467,5155191.58774346,0.0,1.0
2014-07-30,10.8,10.83,10.52,10.6,3736600,7.84547369610052,7.86726667858969,7.64207252620162,7.70018714617274,5143765.89141558,0.0,1.0
2014-07-31,10.66,10.85,10.52,10.73,3490300,7.74377311115107,7.88179533358247,7.64207252620162,7.7946234036258,4804711.7943606,0.0,1.0
2014-08-01,10.36,10.6886,10.2,10.66,4745000,7.52584328625939,7.76454908779075,7.40961404631716,7.74377311115107,6531919.16575682,0.0,1.0
2014-08-04,10.42,10.44,10.2,10.41,3969800,7.56942925123773,7.58395790623051,7.40961404631716,7.56216492374134,5464786.66053138,0.0,1.0
2014-08-05,10.86,10.9,10.3,10.4,5112700,7.88905966107886,7.91811697106442,7.48225732128106,7.55490059624495,7038091.27898101,0.0,1.0
2014-08-06,11.01,11.135,10.78,10.83,5804800,7.9980245735247,8.08882866722957,7.83094504110774,7.86726667858969,7990829.16193576,0.0,1.0
2014-08-07,11.04,11.31,10.98,11.09,5161000,8.01981755601387,8.21595439841638,7.97623159103553,8.05613919349582,7104580.57206974,0.0,1.0
2014-08-08,11.37,11.405,11.08,11.08,4162700,8.25954036339472,8.28496550963208,8.04887486599943,8.04887486599943,5730330.85591062,0.0,1.0
2014-08-11,11.32,11.52,11.26,11.39,2446700,8.22321872591277,8.36850527584056,8.17963276093444,8.2740690183875,3368102.5548698,0.0,1.0
2014-08-12,11.18,11.32,11.08,11.25,3308300,8.12151814096332,8.22321872591277,8.04887486599943,8.17236843343805,4554172.42909869,0.0,1.0
2014-08-13,10.96,11.21,10.84,11.18,3284300,7.96170293604275,8.14331112345249,7.87453100608608,8.12151814096332,4521134.27104218,0.0,1.0
2014-08-14,10.79,10.97,10.58,10.97,5559000,7.83820936860413,7.96896726353914,7.68565849117996,7.96896726353914,7652463.35984029,0.0,1.0
2014-08-15,10.72,10.86,10.63,10.84,3880300,7.78735907612941,7.88905966107886,7.72198012866191,7.87453100608608,5341581.86277896,0.0,1.0
2014-08-18,11.14,11.25,10.78,10.81,7168200,8.09246083097776,8.17236843343805,7.83094504110774,7.85273802359691,9867671.85752962,0.0,1.0
2014-08-19,11.59,11.63,11.23,11.23,10948800,8.41935556831528,8.44841287830084,8.15783977844527,8.15783977844527,15072007.7053821,0.0,1.0
2014-08-20,12.98,13.08,12.21,12.58,31643000,9.42909709031341,9.5017403652773,8.86974387309143,9.13852399045783,43559434.807596,0.0,1.0
2014-08-21,13.32,13.43,13.06,13.15,12423700,9.67608422519065,9.75599182765093,9.48721171028452,9.55259065775203,17102340.1769469,0.0,1.0
2014-08-22,13.46,13.53,13.18,13.32,5631600,9.7777848101401,9.82863510261482,9.57438364024119,9.67608422519065,7752403.78796124,0.0,1.0
2014-08-25,13.66,13.7,13.3,13.49,5864900,9.92307136006789,9.95212867005344,9.66155557019787,9.79957779262927,8073562.21606895,0.0,1.0
2014-08-26,13.98,14.03,13.56,13.67,8834200,10.1555298399523,10.1918514774343,9.85042808510399,9.93033568756428,12161070.6626194,0.0,1.0
2014-08-27,14.19,14.24,13.97,13.99,7114700,10.3080807173765,10.3444023548585,10.148265512456,10.1627941674487,9794024.29686199,0.0,1.0
2014-08-28,14.03,14.075,13.6809,13.85,7598000,10.1918514774343,10.224540951168,9.93825380453534,10.0610935824993,10459330.204725,0.0,1.0
2014-08-29,14.08,14.15,13.85,14.02,5285200,10.2281731149162,10.279023407391,10.0610935824993,10.1845871499379,7275553.04001224,0.0,1.0
2014-09-02,14.12,14.25,13.96,14.13,4498000,10.2572304249018,10.3516666823549,10.1410011849596,10.2644947523982,6191901.45575852,0.0,1.0
2014-09-03,14.14,14.34,14.02,14.16,4375500,10.2717590798946,10.4170456298224,10.1845871499379,10.2862877348874,6023269.19067838,0.0,1.0
2014-09-04,14.4,14.49,14.12,14.14,5773500,10.4606315948007,10.5260105422682,10.2572304249018,10.2717590798946,7947741.89747039,0.0,1.0
2014-09-05,14.14,14.305,13.81,14.26,7242800,10.2717590798946,10.391620483585,10.0320362725137,10.3589310098512,9970365.46548859,0.0,1.0
2014-09-08,13.88,14.235,13.79,14.07,6962000,10.0828865649885,10.3407701911103,10.0175076175209,10.2209087874198,9583819.01622734,0.0,1.0
2014-09-09,13.74,13.94,13.7,13.82,5395200,9.981185980039,10.1264725299668,9.95212867005344,10.0393006000101,7426977.93110457,0.0,1.0
2014-09-10,13.71,13.865,13.52,13.71,4209400,9.95939299754983,10.0719900737439,9.82137077511843,9.95939299754983,5794617.60512893,0.0,1.0
2014-09-11,13.89,13.91,13.64,13.69,3434400,10.0901508924848,10.1046795474776,9.90854270507511,9.94486434255705,4727760.41788732,0.0,1.0
2014-09-12,13.71,13.955,13.65,13.89,3549900,9.95939299754983,10.1373690212114,9.9158070325715,10.0901508924848,4886756.55353427,0.0,1.0
2014-09-15,13.47,13.8,13.45,13.69,4523300,9.78504913763649,10.0247719450173,9.77052048264371,9.94486434255705,6226729.18070976,0.0,1.0
2014-09-16,14.15,14.39,13.64,13.77,8195000,10.279023407391,10.4533672673043,9.90854270507511,10.0029789625282,11281154.3863808,0.0,1.0
2014-09-17,14.02,14.2,13.78,14.07,4857600,10.1845871499379,10.3153450448729,10.0102432900246,10.2209087874198,6686923.19063864,0.0,1.0
2014-09-18,14.43,14.48,14.06,14.12,4979200,10.4824245772899,10.5187462147718,10.2136444599235,10.2572304249018,6854316.52479162,0.0,1.0
2014-09-19,14.45,14.99,14.34,14.73,9019300,10.4969532322826,10.8892269170877,10.4170456298224,10.7003544021815,12415877.4566303,0.0,1.0
2014-09-22,14.13,14.46,14.085,14.4,4288172,10.2644947523982,10.504217559779,10.2318052786644,10.4606315948007,5903054.34623008,0.0,1.0
2014-09-23,14.66,14.955,14.15,14.2,6243224,10.6495041097068,10.8638017708503,10.279023407391,10.3153450448729,8594359.22059284,0.0,1.0
2014-09-24,14.79,14.81,14.28,14.62,6360318,10.7439403671599,10.7584690221527,10.373459664844,10.6204467997213,8755549.64057071,0.0,1.0
2014-09-25,14.39,14.78,14.36,14.72,4072145,10.4533672673043,10.7366760396635,10.4315742848151,10.6930900746852,5605673.75579364,0.0,1.0
2014-09-26,14.67,14.71,14.41,14.41,3730399,10.6567684372032,10.6858257471888,10.4678959222971,10.4678959222971,5135229.65732773,0.0,1.0
2014-09-29,14.81,15.11,14.44,14.46,8166775,10.8492731158575,11.0690423214455,10.5782244289657,10.5928757093383,11148206.562633,0.125,1.0
2014-09-30,14.52,14.775,14.52,14.77,5430819,10.6368295504559,10.8236333752056,10.6368295504559,10.8199705551125,7413439.45636698,0.0,1.0
2014-10-01,14.17,14.51,14.0,14.51,5388141,10.3804321439366,10.6295039102696,10.2558962607701,10.6295039102696,7355181.06677258,0.0,1.0
2014-10-02,14.4,14.49,13.98,14.13,4708174,10.5489218682207,10.6148526298971,10.2412449803976,10.3511295831916,6426979.59535039,0.0,1.0
2014-10-03,14.47,14.78,14.36,14.52,4189054,10.6002013495245,10.8272961952987,10.5196193074756,10.6368295504559,5718345.28244306,0.0,1.0
2014-10-06,14.17,14.52,14.1,14.52,3262010,10.3804321439366,10.6368295504559,10.3291526626328,10.6368295504559,4452866.80352701,0.0,1.0
2014-10-07,14.05,14.38,13.91,14.04,4752416,10.2925244617014,10.5342705878482,10.1899654990937,10.2851988215152,6487372.95193782,0.0,1.0
2014-10-08,14.58,14.61,14.01,14.07,4521253,10.6807833915735,10.7027603121322,10.2632219009564,10.307175742074,6171819.64311783,0.0,1.0
2014-10-09,14.19,14.665,14.14,14.42,4889636,10.3950834243091,10.7430513331567,10.3584552233778,10.5635731485932,6674687.63913374,0.0,1.0
2014-10-10,14.0,14.27,13.83,14.13,4010019,10.2558962607701,10.4536885457993,10.1313603776036,10.3511295831916,5473950.25969037,0.0,1.0
2014-10-13,13.92,14.37,13.88,13.95,4253384,10.19729113928,10.5269449476619,10.1679885785349,10.2192680598388,5806160.13324696,0.0,1.0
2014-10-14,14.33,14.53,14.02,14.07,4496562,10.4976423869168,10.6441551906421,10.2705475411426,10.307175742074,6138114.73901094,0.0,1.0
2014-10-15,14.07,14.34,13.785,14.19,5383282,10.307175742074,10.5049680271031,10.0983949967654,10.3950834243091,7348548.19936922,0.0,1.0
2014-10-16,14.24,14.428,13.76,13.82,4721058,10.4317116252405,10.5694336607422,10.0800808962998,10.1240347374174,6444567.13674254,0.0,1.0
2014-10-17,13.71,14.32,13.48,14.32,6693821,10.0434526953685,10.4903167467306,9.87496297108437,10.4903167467306,9137523.58811034,0.0,1.0
2014-10-20,13.55,13.87,13.27,13.68,6713148,9.92624245238822,10.1606629383487,9.72112452717282,10.0214757748097,9163906.26526703,0.0,1.0
2014-10-21,13.63,13.86,13.44,13.72,4702182,9.98484757387834,10.1533372981624,9.84566041033931,10.0507783355547,6418800.10543874,0.0,1.0
2014-10-22,13.47,13.86,13.46,13.66,3321236,9.86763733089811,10.1533372981624,9.86031169071184,10.0068244944371,4533714.34516719,0.0,1.0
2014-10-23,13.8,13.91,13.54,13.57,4646639,10.1093834570448,10.1899654990937,9.91891681220195,9.94089373276075,6342980.11075195,0.0,1.0
2014-10-24,12.92,13.29,12.6,13.26,12803403,9.46472712065357,9.73577580754535,9.2303066346931,9.71379888698655,17477520.9735341,0.0,1.0
2014-10-27,12.92,12.995,12.67,12.84,6647970,9.46472712065357,9.51966942205055,9.28158611599696,9.40612199916345,9074933.83645158,0.0,1.0
2014-10-28,13.04,13.105,12.5197,12.87,7365694,9.55263480288874,9.60025146409946,9.1714817439974,9.42809891972224,10054676.1958234,0.0,1.0
2014-10-29,12.91,13.2,12.795,13.02,3449875,9.4574014804673,9.66984504586897,9.37315661832526,9.53798352251621,4709315.38033842,0.0,1.0
2014-10-30,12.86,12.91,12.68,12.83,4446175,9.42077327953598,9.4574014804673,9.28891175618322,9.39879635897718,6069333.03704516,0.0,1.0
2014-10-31,12.87,13.23,12.83,13.2,7274791,9.42809891972224,9.69182196642776,9.39879635897718,9.66984504586897,9930587.3821653,0.0,1.0
2014-11-03,12.89,13.12,12.73,12.91,4299132,9.44275020009477,9.61123992437885,9.32553995711454,9.4574014804673,5868609.28285955,0.0,1.0
2014-11-04,12.89,12.945,12.65,12.85,4541296,9.44275020009477,9.48304122111923,9.26693483562443,9.41344763934971,6199179.70925594,0.0,1.0
2014-11-05,13.22,13.27,12.74,12.95,8717010,9.6844963262415,9.72112452717282,9.33286559730081,9.48670404121236,11899314.9791119,0.0,1.0
2014-11-06,13.82,13.92,13.25,13.27,6518107,10.1240347374174,10.19729113928,9.70647324680029,9.72112452717282,8897661.95754669,0.0,1.0
2014-11-07,12.94,13.38,12.88,13.18,11128994,9.47937840102609,9.80170656922173,9.43542455990851,9.65519376549644,15191838.1425107,0.0,1.0
2014-11-10,12.47,12.62,12.24,12.55,9914493,9.13507331227167,9.24495791506563,8.96658358798759,9.19367843376178,13533961.1937121,0.0,1.0
2014-11-11,12.51,12.52,12.28,12.47,4468930,9.16437587301673,9.17170151320299,8.99588614873264,9.13507331227167,6100395.16871068,0.0,1.0
2014-11-12,13.8,13.85,13.14,13.63,16021667,10.1093834570448,10.1460116579762,9.62589120475138,9.98484757387834,21870671.4944051,0.0,1.0
2014-11-13,13.58,13.92,13.55,13.73,5148327,9.94821937294701,10.19729113928,9.92624245238822,10.058103975741,7027818.55113926,0.0,1.0
2014-11-14,13.5,13.7699,13.48,13.62,4350542,9.8896142514569,10.0873332800842,9.87496297108437,9.97752193369207,5938787.44980855,0.0,1.0
2014-11-17,13.34,13.6201,13.32,13.48,4436071,9.77240400847667,9.97759519009393,9.75775272810414,9.87496297108437,6055540.38583231,0.0,1.0
2014-11-18,13.26,13.47,13.133,13.34,3498415,9.71379888698655,9.86763733089811,9.62076325662099,9.77240400847667,4775575.80095123,0.0,1.0
2014-11-19,13.25,13.4,13.19,13.28,3222232,9.70647324680029,9.81635784959425,9.6625194056827,9.72845016735908,4398567.11232106,0.0,1.0
2014-11-20,13.74,13.77,13.19,13.24,3113802,10.0654296159272,10.087406536486,9.6625194056827,9.69914760661402,4250552.74464396,0.0,1.0
2014-11-21,13.68,13.98,13.65,13.96,3186762,10.0214757748097,10.2412449803976,9.99949885425086,10.2265937000251,4350148.13582462,0.0,1.0
2014-11-24,13.96,14.02,13.79,13.79,3741662,10.2265937000251,10.2705475411426,10.1020578168586,10.1020578168586,5107624.59643545,0.0,1.0
2014-11-25,13.82,14.24,13.81,14.05,3278567,10.1240347374174,10.4317116252405,10.1167090972311,10.2925244617014,4475468.24118843,0.0,1.0
2014-11-26,13.92,13.93,13.7,13.85,2556351,10.19729113928,10.2046167794663,10.0361270551822,10.1460116579762,3489593.99451966,0.0,1.0
2014-11-28,14.1,14.23,13.92,14.0,2202236,10.3291526626328,10.4243859850542,10.19729113928,10.2558962607701,3006202.79457514,0.0,1.0
2014-12-01,13.72,14.0,13.47,13.98,5067661,10.0507783355547,10.2558962607701,9.86763733089811,10.2412449803976,6917703.94279248,0.0,1.0
2014-12-02,13.93,14.01,13.75,13.75,4104017,10.2046167794663,10.2632219009564,10.0727552561135,10.0727552561135,5602263.96007689,0.0,1.0
2014-12-03,14.36,14.48,13.99,14.03,6458701,10.5196193074756,10.6075269897108,10.2485706205839,10.2778731813289,8816568.70359281,0.0,1.0
2014-12-04,13.81,14.28,13.64,14.25,7115922,10.1167090972311,10.4610141859855,9.9921732140646,10.4390372654267,9713720.32896511,0.0,1.0
2014-12-05,11.91,12.55,11.77,12.25,22644069,8.72483746184086,9.19367843376178,8.62227849923316,8.97390922817385,30910703.2617543,0.0,1.0
2014-12-08,12.27,12.35,11.7901,11.9,8464715,8.98856050854638,9.0471656300365,8.63700303600755,8.7175118216546,11554915.0446556,0.0,1.0
2014-12-09,12.51,12.59,12.28,12.39,7735405,9.16437587301673,9.22298099450684,8.99588614873264,9.07646819078155,10559357.0026875,0.0,1.0
2014-12-10,12.97,13.15,12.595,12.64,10740350,9.50135532158489,9.63321684493765,9.22664381459997,9.25960919543816,14661312.4954434,0.0,1.0
2014-12-11,12.91,13.41,12.87,13.05,5674188,9.4574014804673,9.82368348978052,9.42809891972224,9.559960443075,7745654.79019724,0.0,1.0
2014-12-12,13.21,13.35,12.79,12.79,7082923,9.67717068605523,9.77972964866293,9.36949379823213,9.36949379823213,9668674.43650937,0.0,1.0
2014-12-15,13.48,13.63,13.25,13.28,5557084,9.87496297108437,9.98484757387834,9.70647324680029,9.72845016735908,7585799.81913332,0.0,1.0
2014-12-16,13.09,13.51,13.08,13.41,6166756,9.58926300382006,9.89693989164316,9.5819373636338,9.82368348978052,8418043.80668698,0.0,1.0
2014-12-17,13.49,13.52,12.94,13.05,4642609,9.97385911359894,9.99603967500798,9.56721548776651,9.648544212933,6279294.17256438,0.125,1.0
2014-12-18,13.67,13.745,13.32,13.7,3184200,10.1069424820532,10.1623938855758,9.84816926561437,10.1291230434622,4306744.01059393,0.0,1.0
2014-12-19,13.3,13.6,13.14,13.6,5843683,9.83338222467501,10.0551878387654,9.71508589716012,10.0551878387654,7903789.57353798,0.0,1.0
2014-12-22,13.51,13.59,13.3,13.32,4254700,9.9886461545383,10.0477943182957,9.83338222467501,9.84816926561437,5754633.42185605,0.0,1.0
2014-12-23,13.51,13.74,13.495,13.56,3983285,9.9886461545383,10.158697125341,9.97755587383378,10.0256137568867,5387534.95893432,0.0,1.0
2014-12-24,13.53,13.76,13.53,13.58,1359745,10.0034331954777,10.1734841662803,10.0034331954777,10.0404007978261,1839103.58478897,0.0,1.0
2014-12-26,13.63,13.88,13.56,13.56,2360589,10.0773684001745,10.2622064119165,10.0256137568867,10.0256137568867,3192780.7729489,0.0,1.0
2014-12-29,13.84,13.88,13.59,13.6,2585694,10.2326323300378,10.2622064119165,10.0477943182957,10.0551878387654,3497243.31000836,0.0,1.0
2014-12-30,13.89,13.97,13.72,13.78,1970155,10.2695999323862,10.3287480961436,10.1439100844016,10.1882712072197,2664704.86972918,0.0,1.0
2014-12-31,13.88,14.29,13.88,13.93,3332512,10.2622064119165,10.5653407511734,10.2622064119165,10.2991740142649,4507341.27763093,0.0,1.0
2015-01-02,13.74,14.0,13.56,13.94,2235557,10.158697125341,10.3509286575526,10.0256137568867,10.3065675347346,3023670.53579904,0.0,1.0
2015-01-05,13.9,13.95,13.58,13.69,3525491,10.2769934528558,10.3139610552042,10.0404007978261,10.1217295229925,4768352.25446043,0.0,1.0
2015-01-06,13.95,14.05,13.68,13.87,5721976,10.3139610552042,10.387896259901,10.1143360025229,10.2548128914468,7739176.51741799,0.0,1.0
2015-01-07,14.63,14.71,14.26,14.26,7981244,10.8167204471425,10.8758686109,10.5431601897643,10.5431601897643,10794917.0259685,0.0,1.0
2015-01-08,13.94,14.7,13.8045,14.7,9836586,10.3065675347346,10.8684750904303,10.2063853323704,10.8684750904303,13304333.2203354,0.0,1.0
2015-01-09,13.85,14.25,13.81,14.13,6764332,10.2400258505074,10.5357666692947,10.2104517686287,10.4470444236585,9149000.16540073,0.0,1.0
2015-01-12,14.14,14.21,13.81,13.87,6357286,10.4544379441282,10.5061925874159,10.2104517686287,10.2548128914468,8598455.93999517,0.0,1.0
2015-01-13,14.24,14.45,14.145,14.25,6995016,10.528373148825,10.6836370786883,10.458134704363,10.5357666692947,9461008.49884074,0.0,1.0
2015-01-14,14.51,14.53,13.9101,14.01,6080044,10.7279982015063,10.7427852424457,10.2844609085302,10.3583221780223,8223476.25185218,0.0,1.0
2015-01-15,13.79,14.52,13.69,14.5,7088361,10.1956647276894,10.735391721976,10.1217295229925,10.7206046810367,9587260.93891009,0.0,1.0
2015-01-16,14.03,14.11,13.55,13.72,4755482,10.3731092189617,10.4322573827191,10.018220236417,10.1439100844016,6431958.92876931,0.0,1.0
2015-01-20,13.83,14.12,13.65,14.09,6001717,10.2252388095681,10.4396509031888,10.0921554411138,10.4174703417798,8117536.19214552,0.0,1.0
2015-01-21,14.08,14.09,13.74,13.77,3980874,10.4100768213101,10.4174703417798,10.158697125341,10.18087768675,5384273.99548681,0.0,1.0
2015-01-22,14.44,14.56,14.07,14.2,5045445,10.6762435582186,10.7649658038547,10.4026833008404,10.4987990669463,6824144.22289149,0.0,1.0
2015-01-23,14.39,14.55,14.1,14.49,4021189,10.6392759558702,10.7575722833851,10.4248638622494,10.713211160567,5438801.47013887,0.0,1.0
2015-01-26,14.55,14.6,14.26,14.35,2727003,10.7575722833851,10.7945398857335,10.5431601897643,10.6097018739915,3688368.76990191,0.0,1.0
2015-01-27,14.58,14.735,14.27,14.39,3191837,10.7797528447941,10.8943524120742,10.550553710234,10.6392759558702,4317073.32533828,0.0,1.0
2015-01-28,14.26,14.71,14.2,14.65,3214038,10.5431601897643,10.8758686109,10.4987990669463,10.8315074880819,4347100.96926115,0.0,1.0
2015-01-29,14.29,14.45,14.12,14.32,4589653,10.5653407511734,10.6836370786883,10.4396509031888,10.5875213125824,6207669.29478502,0.0,1.0
2015-01-30,14.04,14.28,13.965,14.17,2763290,10.3805027394314,10.5579472307037,10.3250513359088,10.4766185055372,3737448.23096353,0.0,1.0
2015-02-02,13.96,14.1,13.59,14.01,4086649,10.3213545756739,10.4248638622494,10.0477943182957,10.3583221780223,5527338.45366175,0.0,1.0
2015-02-03,14.47,14.49,13.97,14.04,3372025,10.6984241196276,10.713211160567,10.3287480961436,10.3805027394314,4560784.01869325,0.0,1.0
2015-02-04,14.64,14.74,14.3,14.35,2624439,10.8241139676122,10.898049172309,10.5727342716431,10.6097018739915,3549647.30369296,0.0,1.0
2015-02-05,14.56,14.75,14.45,14.58,3813939,10.7649658038547,10.9054426927787,10.6836370786883,10.7797528447941,5158488.45707578,0.0,1.0
2015-02-06,14.65,14.78,14.45,14.62,2823970,10.8315074880819,10.9276232541877,10.6836370786883,10.8093269266728,3819520.0940886,0.0,1.0
2015-02-09,14.5,14.76,14.4,14.55,2062216,10.7206046810367,10.9128362132484,10.6466694763399,10.7575722833851,2789220.65402643,0.0,1.0
2015-02-10,14.97,15.05,14.66,14.72,4678184,11.0681001431116,11.1272483068691,10.8389010085516,10.8832621313696,6327410.62824461,0.0,1.0
2015-02-11,14.73,14.99,14.71,14.94,2228978,10.8906556518393,11.082887184051,10.8758686109,11.0459195817026,3014772.20377039,0.0,1.0
2015-02-12,14.8,14.93,14.5756,14.84,2699958,10.9424102951271,11.0385260612329,10.7764996957875,10.9719843770058,3651789.44329978,0.0,1.0
2015-02-13,14.68,14.87,14.52,14.81,6179484,10.8536880494909,10.9941649384148,10.735391721976,10.9498038155968,8357972.39669653,0.0,1.0
2015-02-17,14.52,14.67,14.34,14.67,4532831,10.735391721976,10.8462945290212,10.6023083535218,10.8462945290212,6130815.51419025,0.0,1.0
2015-02-18,14.52,14.65,14.31,14.39,2493459,10.735391721976,10.8315074880819,10.5801277921127,10.6392759558702,3372492.18450838,0.0,1.0
2015-02-19,14.46,14.605,14.32,14.52,3528360,10.6910305991579,10.7982366459683,10.5875213125824,10.735391721976,4772232.67923475,0.0,1.0
2015-02-20,14.76,14.85,14.48,14.5,5977588,10.9128362132484,10.9793778974755,10.7058176400973,10.7206046810367,8084900.85949315,0.0,1.0
2015-02-23,14.63,14.79,14.54,14.79,2640624,10.8167204471425,10.9350167746574,10.7501787629154,10.9350167746574,3571538.09315703,0.0,1.0
2015-02-24,14.98,15.16,14.8,14.97,4826031,11.0754936635813,11.2085770320356,10.9424102951271,11.0681001431116,6527378.96620524,0.0,1.0
2015-02-25,14.81,14.98,14.68,14.91,1826350,10.9498038155968,11.0754936635813,10.8536880494909,11.0237390202936,2470203.48085805,0.0,1.0
2015-02-26,14.63,14.81,14.61,14.77,1870808,10.8167204471425,10.9498038155968,10.8019334062032,10.920229733718,2530334.51070009,0.0,1.0
2015-02-27,14.97,15.0,14.59,14.66,2371277,11.0681001431116,11.0902807045207,10.7871463652638,10.8389010085516,3207236.67395553,0.0,1.0
2015-03-02,14.93,15.06,14.77,14.95,2996274,11.0385260612329,11.1346418273388,10.920229733718,11.0533131021723,4052567.39639419,0.0,1.0
2015-03-03,14.82,14.91,14.672,14.74,7144488,10.9571973360664,11.0237390202936,10.8477732331152,10.898049172309,9663174.70722957,0.0,1.0
2015-03-04,15.96,16.36,15.64,16.18,20198477,11.80005866961,12.0957994883972,11.5634660145802,11.962716119943,27319160.1792819,0.0,1.0
2015-03-05,16.34,16.55,16.1025,16.33,12415459,12.0810124474579,12.2362763773212,11.905416336303,12.0736189269882,16792350.8846883,0.0,1.0
2015-03-06,16.68,16.745,16.175,16.29,5867148,12.332392143427,12.3804500264799,11.9590193597081,12.0440448451095,7935526.82252001,0.0,1.0
2015-03-09,16.66,16.7232,16.41,16.66,3597684,12.3176051024876,12.364332151856,12.1327670907456,12.3176051024876,4865995.86050176,0.0,1.0
2015-03-10,16.84,16.88,16.48,16.51,4023416,12.4506884709419,12.4802625528206,12.1845217340334,12.2067022954424,5441813.56702714,0.0,1.0
2015-03-11,17.18,17.18,16.79,16.89,6311160,12.702068166911,12.702068166911,12.4137208685935,12.4876560732903,8536068.8806922,0.0,1.0
2015-03-12,17.27,17.36,16.92,17.25,6228456,12.7686098511382,12.8351515353653,12.5098366346993,12.7538228101988,8424208.77245392,0.0,1.0
2015-03-13,17.32,17.38,17.06,17.21,5054373,12.8055774534866,12.8499385763046,12.6133459212749,12.7242487283201,6836219.66115748,0.0,1.0
2015-03-16,17.25,17.4,17.22,17.34,3412373,12.7538228101988,12.864725617244,12.7316422487898,12.8203644944259,4615356.12702169,0.0,1.0
2015-03-17,17.08,17.25,16.86,17.25,4070998,12.6281329622142,12.7538228101988,12.4654755118813,12.7538228101988,5506169.91823376,0.0,1.0
2015-03-18,17.04,17.09,16.82,17.04,3469512,12.5985588803355,12.6355264826839,12.4359014300025,12.5985588803355,4692638.66141693,0.0,1.0
2015-03-19,17.05,17.14,16.95,17.05,2891740,12.6059524008052,12.6724940850323,12.5320171961084,12.6059524008052,3911181.43495851,0.0,1.0
2015-03-20,17.07,17.11,16.87,17.1,5631106,12.6207394417445,12.6503135236233,12.4728690323509,12.6429200031536,7616271.6030776,0.0,1.0
2015-03-23,16.97,17.19,16.88,17.11,3747354,12.5468042370477,12.7094616873807,12.4802625528206,12.6503135236233,5068429.87094884,0.0,1.0
2015-03-24,17.0,17.12,16.97,17.02,5807967,12.5689847984568,12.6577070440929,12.5468042370477,12.5837718393961,7855482.41033139,0.0,1.0
2015-03-25,16.75,17.24,16.64,17.0,5458291,12.3841467867148,12.7464292897291,12.3028180615483,12.5689847984568,7382533.15505582,0.0,1.0
2015-03-26,16.92,17.02,16.62,16.75,3095875,12.5098366346993,12.5837718393961,12.2880310206089,12.3841467867148,4187281.29947791,0.0,1.0
2015-03-27,16.69,16.76,16.15,16.23,6237758,12.3397856638967,12.3915403071845,11.9405355585339,11.9996837222914,8436790.05905232,0.0,1.0
2015-03-30,17.14,17.21,16.74,16.75,3878130,12.6724940850323,12.7242487283201,12.3767532662451,12.3841467867148,5245309.07286122,0.0,1.0
2015-03-31,17.08,17.41,17.0,17.11,3835377,12.6281329622142,12.8721191377137,12.5689847984568,12.6503135236233,5187484.11629916,0.0,1.0
2015-04-01,16.92,17.16,16.8497,17.04,3278816,12.5098366346993,12.6872811259717,12.4578601857975,12.5985588803355,4434715.52347202,0.0,1.0
2015-04-02,17.02,17.12,16.91,16.98,2272499,12.5837718393961,12.6577070440929,12.5024431142297,12.5541977575174,3073635.90771018,0.0,1.0
2015-04-06,17.26,17.365,16.84,16.84,3642691,12.8536353365395,12.9318295260144,12.5408585786399,12.5408585786399,4891444.7169097,0.125,1.0
2015-04-07,17.09,17.43,17.09,17.28,3144668,12.7270352202468,12.9802354528322,12.7270352202468,12.868529467868,4222694.06739002,0.0,1.0
2015-04-08,17.3,17.44,17.14,17.15,2873621,12.8834235991966,12.9876825184964,12.7642705485682,12.7717176142324,3858729.23584536,0.0,1.0
2015-04-09,17.45,17.5,17.1999,17.29,3429523,12.9951295841607,13.0323649124821,12.8088784718972,12.8759765335323,4605200.43008599,0.0,1.0
2015-04-10,17.65,17.8,17.17,17.44,6608023,13.1440708974462,13.2557768824104,12.786611745561,12.9876825184964,8873324.47154258,0.0,1.0
2015-04-13,17.9,18.12,17.54,17.55,7782331,13.3302475390531,13.4940829836672,13.0621531751392,13.0696002408035,10450197.9045691,0.0,1.0
2015-04-14,17.53,17.905,17.52,17.9,4070071,13.0547061094749,13.3339710718852,13.0472590438106,13.3302475390531,5465335.18500401,0.0,1.0
2015-04-15,17.58,17.765,17.5,17.68,3079194,13.0919414377963,13.2297121525854,13.0323649124821,13.166412094439,4134774.87484941,0.0,1.0
2015-04-16,17.39,17.67,17.38,17.58,3080711,12.9504471901751,13.1589650287748,12.9430001245108,13.0919414377963,4136811.91879179,0.0,1.0
2015-04-17,16.96,17.35,16.89,17.33,3732800,12.6302233666112,12.920658927518,12.5780939069613,12.9057647961894,5012444.05283912,0.0,1.0
2015-04-20,16.92,17.09,16.8,17.09,3015220,12.6004351039541,12.7270352202468,12.5110703159828,12.7270352202468,4048869.89846806,0.0,1.0
2015-04-21,16.93,17.16,16.88,17.02,3408802,12.6078821696184,12.7791646798967,12.570646841297,12.6749057605969,4577376.04806206,0.0,1.0
2015-04-22,16.93,17.02,16.69,16.94,3120215,12.6078821696184,12.6749057605969,12.4291525936758,12.6153292352827,4189858.31556188,0.0,1.0
2015-04-23,17.1,17.3003,16.88,16.9,3494534,12.7344822859111,12.8836470111665,12.570646841297,12.5855409726256,4692497.90123876,0.0,1.0
2015-04-24,17.15,17.365,17.07,17.18,2250591,12.7717176142324,12.9318295260144,12.7121410889182,12.7940588112253,3022117.84004588,0.0,1.0
2015-04-27,16.74,17.26,16.71,17.23,3328345,12.4663879219972,12.8536353365395,12.4440467250043,12.8312941395467,4469337.52171205,0.0,1.0
2015-04-28,16.6,16.88,16.56,16.69,3596474,12.3621290026973,12.570646841297,12.3323407400402,12.4291525936758,4829384.03142159,0.0,1.0
2015-04-29,15.97,16.67,15.97,16.54,6183883,11.8929638658479,12.4142584623472,11.8929638658479,12.3174466087116,8303784.71035229,0.0,1.0
2015-04-30,15.91,16.13,15.8,15.9,6216079,11.8482814718623,12.0121169164763,11.7663637495553,11.840834406198,8347017.84599445,0.0,1.0
2015-05-01,15.95,16.23,15.93,15.95,6310161,11.8780697345194,12.0865875731191,11.8631756031908,11.8780697345194,8473352.16912433,0.0,1.0
2015-05-04,16.51,16.71,16.04,16.08,5310874,12.2951054117188,12.4440467250043,11.9450933254979,11.974881588155,7131498.82037021,0.0,1.0
2015-05-05,16.44,16.52,16.27,16.49,3815215,12.2429759520689,12.3025524773831,12.1163758357762,12.2802112803903,5123111.80268232,0.0,1.0
2015-05-06,16.67,16.725,16.31,16.51,4258118,12.4142584623472,12.4552173235007,12.1461640984333,12.2951054117188,5717846.72240335,0.0,1.0
2015-05-07,16.73,16.87,16.425,16.69,3943209,12.4589408563329,12.5631997756327,12.2318053535725,12.4291525936758,5294983.52474058,0.0,1.0
2015-05-08,16.54,16.95,16.49,16.86,4599012,12.3174466087116,12.6227763009469,12.2802112803903,12.5557527099685,6175602.85799823,0.0,1.0
2015-05-11,16.45,16.71,16.4,16.57,4571579,12.2504230177332,12.4440467250043,12.2131876894118,12.3397878057045,6138765.53006701,0.0,1.0
2015-05-12,16.22,16.38,16.07,16.34,3351709,12.0791405074548,12.1982935580832,11.9674345224907,12.1685052954261,4500710.9526086,0.0,1.0
2015-05-13,16.54,16.64,16.14,16.47,6263555,12.3174466087116,12.3919172653544,12.0195639821406,12.2653171490617,8410769.13024561,0.0,1.0
2015-05-14,15.91,16.6,15.895,16.6,6824052,11.8482814718623,12.3621290026973,11.8371108733659,12.3621290026973,9163410.53998736,0.0,1.0
2015-05-15,16.01,16.12,15.94,15.96,5451068,11.922752128505,12.0046698508121,11.8706226688551,11.8855168001837,7319752.83385708,0.0,1.0
2015-05-18,16.0,16.18,15.865,16.1,5331356,11.9153050628408,12.0493522447977,11.814769676373,11.9897757194835,7159002.27061939,0.0,1.0
2015-05-19,15.74,16.19,15.47,16.02,12345930,11.7216813555696,12.056799310462,11.5206105826342,11.9301991941693,16578247.8046689,0.0,1.0
2015-05-20,16.61,17.06,16.1,16.84,17564577,12.3695760683616,12.704694023254,11.9897757194835,12.5408585786399,23585903.2158928,0.0,1.0
2015-05-21,16.47,16.88,16.43,16.65,7430411,12.2653171490617,12.570646841297,12.2355288864046,12.3993643310187,9977635.93739294,0.0,1.0
2015-05-22,16.47,16.63,16.41,16.56,3778704,12.2653171490617,12.3844701996901,12.2206347550761,12.3323407400402,5074084.43855535,0.0,1.0
2015-05-26,16.19,16.49,16.06,16.47,7062132,12.056799310462,12.2802112803903,11.9599874568264,12.2653171490617,9483106.92878397,0.0,1.0
2015-05-27,16.15,16.44,16.03,16.25,5987722,12.0270110478049,12.2429759520689,11.9376462598336,12.1014817044477,8040377.60634214,0.0,1.0
2015-05-28,16.12,16.26,15.92,16.2,5956767,12.0046698508121,12.1089287701119,11.8557285375266,12.0642463761263,7998810.89886901,0.0,1.0
2015-05-29,16.37,16.41,16.08,16.19,6262483,12.190846492419,12.2206347550761,11.974881588155,12.056799310462,8409329.63709707,0.0,1.0
2015-06-01,16.23,16.46,16.11,16.4,4103947,12.0865875731191,12.2578700833974,11.9972227851478,12.2131876894118,5510824.24274457,0.0,1.0
2015-06-02,16.24,16.43,16.17,16.23,3899010,12.0940346387834,12.2355288864046,12.0419051791335,12.0865875731191,5235632.63139204,0.0,1.0
2015-06-03,16.47,16.48,16.19,16.24,3458439,12.2653171490617,12.272764214726,12.056799310462,12.0940346387834,4644029.14639329,0.0,1.0
2015-06-04,16.91,16.98,16.4,16.47,6665004,12.5929880382898,12.6451174979398,12.2131876894118,12.2653171490617,8949839.17218951,0.0,1.0
2015-06-05,16.57,16.99,16.54,16.97,4865669,12.3397878057045,12.652564563604,12.3174466087116,12.6376704322755,6533672.7502501,0.0,1.0
2015-06-08,16.61,16.8,16.57,16.64,3100286,12.3695760683616,12.5110703159828,12.3397878057045,12.3919172653544,4163097.43967004,0.0,1.0
2015-06-09,16.45,16.75,16.365,16.62,3224530,12.2504230177332,12.4738349876614,12.1871229595868,12.3770231340258,4329933.62133017,0.0,1.0
2015-06-10,16.9,16.98,16.44,16.48,6540004,12.5855409726256,12.6451174979398,12.2429759520689,12.272764214726,8781987.82558506,0.0,1.0
2015-06-11,17.07,17.5,16.99,17.11,7387505,12.7121410889182,13.0323649124821,12.652564563604,12.7419293515753,9920021.2983737,0.0,1.0
2015-06-12,17.15,17.16,16.8,17.04,3763828,12.7717176142324,12.7791646798967,12.5110703159828,12.6897998919254,5054108.78549866,0.0,1.0
2015-06-15,16.92,17.065,16.8,17.05,3658210,12.6004351039541,12.7084175560861,12.5110703159828,12.6972469575897,4912283.79729334,0.0,1.0
2015-06-16,17.2,17.27,16.89,16.94,5680207,12.8089529425538,12.8610824022038,12.5780939069613,12.6153292352827,7627443.15153375,0.0,1.0
2015-06-17,17.26,17.55,17.22,17.22,5764114,12.8536353365395,13.0696002408035,12.8238470738824,12.8238470738824,7740114.37505,0.0,1.0
2015-06-18,17.39,17.425,17.2,17.25,3267376,12.9504471901751,12.97651192,12.8089529425538,12.8461882708752,4387467.69170307,0.0,1.0
2015-06-19,17.51,17.55,17.29,17.45,4189937,13.0398119781464,13.0696002408035,12.8759765335323,12.9951295841607,5626292.54110065,0.0,1.0
2015-06-22,17.53,17.68,17.38,17.67,3909295,13.0547061094749,13.166412094439,12.9430001245108,13.1589650287748,5249443.44019066,0.0,1.0
2015-06-23,17.77,17.83,17.55,17.55,3789954,13.2334356854175,13.2781180794032,13.0696002408035,13.0696002408035,5089191.05974975,0.0,1.0
2015-06-24,17.58,17.88,17.545,17.77,3592844,13.0919414377963,13.3153534077246,13.0658767079713,13.2334356854175,4824509.62831619,0.0,1.0
2015-06-25,17.52,17.68,17.47,17.6,2967983,13.0472590438106,13.166412094439,13.0100237154893,13.1068355691248,3985439.54599165,0.0,1.0
2015-06-26,17.45,17.77,17.4,17.62,7825025,12.9951295841607,13.2334356854175,12.9578942558393,13.1217297004534,10507527.8677045,0.0,1.0
2015-06-29,17.31,17.64,17.27,17.36,4357755,12.8908706648609,13.1366238317819,12.8610824022038,12.9281059931822,5851640.3593763,0.0,1.0
2015-06-30,17.22,17.38,17.0,17.38,5616924,12.8238470738824,12.9430001245108,12.6600116292683,12.9430001245108,7542466.05739639,0.0,1.0
2015-07-01,17.38,17.39,17.06,17.24,4110610,13.0360884453142,13.0435890715774,12.7960684048942,12.9310796776305,5480355.71403935,0.125,1.0
2015-07-02,17.12,17.52,17.08,17.4,3008456,12.8410721624729,13.141097212998,12.8110696574204,13.0510896978405,4010939.74617781,0.0,1.0
2015-07-06,17.29,17.4,16.95,17.0,2840919,12.9685828089461,13.0510896978405,12.7135615159998,12.7510646473154,3787575.73079735,0.0,1.0
2015-07-07,17.77,17.87,16.98,17.33,6819767,13.3286128695762,13.4036191322074,12.7360633947892,12.9985853139986,9092263.4467553,0.0,1.0
2015-07-08,17.64,17.72,17.385,17.69,3540159,13.2311047281555,13.2911097382605,13.0398387584458,13.2686078594712,4719817.88694569,0.0,1.0
2015-07-09,17.73,17.88,17.445,17.76,4391570,13.2986103645237,13.4111197584706,13.0848425160245,13.321112243313,5854937.76911545,0.0,1.0
2015-07-10,17.87,17.91,17.585,17.84,2319393,13.4036191322074,13.4336216372599,13.1898512837083,13.3811172534181,3092265.79039434,0.0,1.0
2015-07-13,18.28,18.29,17.8,17.93,4867564,13.7111448089956,13.7186454352588,13.3511147483655,13.4486228897862,6489543.4450975,0.0,1.0
2015-07-14,18.21,18.27,17.9,18.21,4100177,13.6586404251537,13.7036441827325,13.4261210109968,13.6586404251537,5466446.20884072,0.0,1.0
2015-07-15,18.1,18.3,18.08,18.23,3083519,13.5761335362594,13.7261460615219,13.5611322837331,13.67364167768,4111015.3896864,0.0,1.0
2015-07-16,18.31,18.41,18.02,18.15,2552594,13.733646687785,13.8086529504163,13.5161285261543,13.613636667575,3403174.49563995,0.0,1.0
2015-07-17,18.03,18.25,17.965,18.25,1519259,13.5236291524175,13.6886429302062,13.4748750817071,13.6886429302062,2025509.53307554,0.0,1.0
2015-07-20,18.01,18.14,17.85,18.01,2986427,13.5086278998912,13.6061360413119,13.3886178796812,13.5086278998912,3981570.19858643,0.0,1.0
2015-07-21,18.04,18.11,17.82,17.99,3183330,13.5311297786806,13.5836341625225,13.3661160008918,13.493626647365,4244085.61142332,0.0,1.0
2015-07-22,18.1,18.14,17.83,17.95,2293117,13.5761335362594,13.6061360413119,13.3736166271549,13.4636241423124,3057234.04893938,0.0,1.0
2015-07-23,17.75,18.16,17.66,18.16,3206385,13.3136116170499,13.6211372938381,13.2461059806818,13.6211372938381,4274823.04479385,0.0,1.0
2015-07-24,17.53,17.95,17.47,17.75,2835822,13.1485978392611,13.4636241423124,13.1035940816824,13.3136116170499,3780780.29822788,0.0,1.0
2015-07-27,17.78,17.8515,17.36,17.42,3187027,13.3361134958393,13.3897429736207,13.021087192788,13.0660909503667,4249014.53318307,0.0,1.0
2015-07-28,17.58,17.8,17.45,17.78,3231612,13.1861009705768,13.3511147483655,13.0885928291561,13.3361134958393,4308456.23636347,0.0,1.0
2015-07-29,17.42,17.6975,17.37,17.53,4651495,13.0660909503667,13.2742333291685,13.0285878190511,13.1485978392611,6201475.49927516,0.0,1.0
2015-07-30,17.36,17.47,17.22,17.4,3427047,13.021087192788,13.1035940816824,12.9160784251042,13.0510896978405,4569014.47929415,0.0,1.0
2015-07-31,17.75,17.86,17.3,17.38,3673701,13.3136116170499,13.3961185059443,12.9760834352092,13.0360884453142,4897859.02019945,0.0,1.0
2015-08-03,17.75,17.8,17.6,17.77,3024825,13.3136116170499,13.3511147483655,13.201102223103,13.3286128695762,4032763.25720977,0.0,1.0
2015-08-04,18.0,18.22,17.74,17.78,3026353,13.5011272736281,13.6661410514169,13.3061109907868,13.3361134958393,4034800.4204364,0.0,1.0
2015-08-05,17.77,18.32,17.73,18.02,3504883,13.3286128695762,13.7411473140481,13.2986103645237,13.5161285261543,4672787.14742807,0.0,1.0
2015-08-06,17.34,17.84,17.15,17.77,4115139,13.0060859402617,13.3811172534181,12.8635740412623,13.3286128695762,5486393.87650888,0.0,1.0
2015-08-07,17.68,17.75,17.28,17.28,3633492,13.261107233208,13.3136116170499,12.961082182683,12.961082182683,4844251.4965215,0.0,1.0
2015-08-10,17.73,17.95,17.56,17.74,2447654,13.2986103645237,13.4636241423124,13.1710997180505,13.3061109907868,3263266.17822931,0.0,1.0
2015-08-11,17.87,17.93,17.54,17.68,3608245,13.4036191322074,13.4486228897862,13.1560984655243,13.261107233208,4810591.64051173,0.0,1.0
2015-08-12,17.63,17.78,17.19,17.71,4066681,13.2236041018924,13.3361134958393,12.8935765463148,13.2836091119974,5421788.60449549,0.0,1.0
2015-08-13,17.87,18.09,17.59,17.67,3452141,13.4036191322074,13.5686329099962,13.1936015968399,13.2536066069449,4602470.35233688,0.0,1.0
2015-08-14,17.98,18.1151,17.87,17.97,2855671,13.4861260211018,13.5874594819167,13.4036191322074,13.4786253948387,3807243.42184407,0.0,1.0
2015-08-17,18.35,18.38,17.87,17.98,4937580,13.7636491928375,13.7861510716269,13.4036191322074,13.4861260211018,6582890.31713697,0.0,1.0
2015-08-18,18.27,18.49,18.07,18.41,8322490,13.7036441827325,13.8686579605213,13.55363165747,13.8086529504163,11095726.8207237,0.0,1.0
2015-08-19,16.9,17.7,16.35,17.55,29470312,12.6760583846841,13.2761084857343,12.2635239402122,13.1635990917874,39290468.5104456,0.0,1.0
2015-08-20,16.42,16.82,16.22,16.62,11078111,12.3160283240541,12.6160533745791,12.1660157987915,12.4660408493166,14769581.3807712,0.0,1.0
2015-08-21,15.82,16.3073,15.82,16.19,7794750,11.8659907482665,12.2314962660686,11.8659907482665,12.1435139200021,10392132.2387694,0.0,1.0
2015-08-24,15.65,15.94,14.17,15.0,10360882,11.7384801017933,11.955998263424,10.6283874148506,11.2509393946901,13813355.8939397,0.0,1.0
2015-08-25,15.97,16.54,15.85,16.51,6331120,11.9785001422134,12.4060358392116,11.8884926270558,12.3835339604222,8440788.51271919,0.0,1.0
2015-08-26,16.73,16.76,16.01,16.28,7693863,12.548547738211,12.5710496170004,12.0085026472659,12.2110195563703,10257627.470153,0.0,1.0
2015-08-27,16.72,17.15,16.45,17.05,10522963,12.5410471119479,12.8635740412623,12.3385302028434,12.788567778631,14029445.8500501,0.0,1.0
2015-08-28,16.75,16.84,16.54,16.65,5390099,12.5635489907372,12.6310546271054,12.4060358392116,12.488542728106,7186198.60650556,0.0,1.0
2015-08-31,17.02,17.18,16.65,16.72,6557955,12.7660658998417,12.8860759200517,12.488542728106,12.5410471119479,8743209.92666849,0.0,1.0
2015-09-01,16.97,17.12,16.56,16.64,5528061,12.728562768526,12.8410721624729,12.4210370917378,12.4810421018428,7370132.58103009,0.0,1.0
2015-09-02,17.1,17.14,16.81,17.1,3258283,12.8260709099467,12.8560734149992,12.608552748316,12.8260709099467,4344014.60051117,0.0,1.0
2015-09-03,16.94,17.18,16.9,17.18,4132558,12.7060608897367,12.8860759200517,12.6760583846841,12.8860759200517,5509617.27064812,0.0,1.0
2015-09-04,16.94,17.01,16.56,16.68,3543918,12.7060608897367,12.7585652735785,12.4210370917378,12.5110446068954,4724829.46846983,0.0,1.0
2015-09-08,16.98,17.13,16.8,17.13,3649656,12.7360633947892,12.8485727887361,12.6010521220529,12.8485727887361,4865801.69704202,0.0,1.0
2015-09-09,16.55,17.04,16.53,17.0,4011890,12.4135364654747,12.7810671523679,12.3985352129485,12.7510646473154,5348740.03751202,0.0,1.0
2015-09-10,16.23,16.7,16.155,16.43,4856086,12.1735164250547,12.5260458594216,12.1172617280812,12.3235289503172,6474240.72290155,0.0,1.0
2015-09-11,16.01,16.17,15.55,16.12,7530622,12.0085026472659,12.1285126674759,11.663473839162,12.0910095361603,10039990.9765145,0.0,1.0
2015-09-14,15.66,16.3,15.57,16.08,7007691,11.7459807280564,12.2260208088965,11.6784750916883,12.0610070311078,9342807.85919174,0.0,1.0
2015-09-15,15.25,15.73,15.15,15.65,11202226,11.4384550512682,11.7984851118983,11.363448788637,11.7384801017933,14935054.2301654,0.0,1.0
2015-09-16,15.71,15.75,14.94,15.2,12485400,11.7834838593721,11.8134863644246,11.2059356371113,11.4009519199526,16645810.0457272,0.0,1.0
2015-09-17,16.26,16.48,16.12,16.26,10513104,12.196018303844,12.3610320816328,12.0910095361603,12.196018303844,14016301.6142835,0.0,1.0
2015-09-18,16.16,16.34,15.91,16.12,5808383,12.1210120412128,12.256023313949,11.9334963846346,12.0910095361603,7743864.04046574,0.0,1.0
2015-09-21,16.51,16.75,16.18,16.18,8675193,12.3835339604222,12.5635489907372,12.136013293739,12.136013293739,11565958.2222454,0.0,1.0
2015-09-22,16.28,16.46,16.11,16.32,5204472,12.2110195563703,12.3460308291066,12.0835089098971,12.2410220614228,6938716.60501914,0.0,1.0
2015-09-23,16.26,16.4,16.05,16.25,3185575,12.196018303844,12.3010270715278,12.0385051523184,12.1885176775809,4247078.69482897,0.0,1.0
2015-09-24,16.32,16.44,16.1,16.12,4212439,12.2410220614228,12.3310295765803,12.076008283634,12.0910095361603,5616116.3777863,0.0,1.0
2015-09-25,15.99,16.4,15.96,16.39,3724224,11.9935013947396,12.3010270715278,11.9709995159502,12.2935264452647,4965217.3956572,0.0,1.0
2015-09-28,15.21,15.95,15.07,15.92,6035363,11.4084525462157,11.9634988896871,11.303443778532,11.9409970108977,8046478.77160608,0.0,1.0
2015-09-29,15.52,15.58,15.22,15.25,4451587,11.6409719603727,11.6859757179514,11.4159531724789,11.4384550512682,5934953.7543073,0.0,1.0
2015-09-30,15.63,15.74,15.45,15.59,4304972,11.7234788492671,11.8059857381614,11.5884675765308,11.6934763442145,5739483.40975652,0.0,1.0
2015-10-01,15.52,15.77,15.38,15.58,4869102,11.6409719603727,11.8284876169508,11.5359631926889,11.6859757179514,6491593.94054417,0.0,1.0
2015-10-02,15.71,15.71,15.22,15.33,3870434,11.7834838593721,11.7834838593721,11.4159531724789,11.4984600613732,5160147.78529514,0.0,1.0
2015-10-05,15.81,16.03,15.63,15.63,4333021,11.9522479502924,12.1185663910934,11.8161692260007,11.8161692260007,5731562.99090366,0.125,1.0
2015-10-06,15.45,16.02,15.44,15.82,3688407,11.6800905017089,12.1110064619661,11.6725305725816,11.9598078794197,4878890.97620112,0.0,1.0
2015-10-07,15.38,15.6,15.18,15.42,9394345,11.6271709978177,11.7934894386187,11.4759724152713,11.6574107143269,12426498.7697453,0.0,1.0
2015-10-08,16.05,16.19,15.46,15.5,7478441,12.1336862493481,12.2395252571306,11.6876504308362,11.7178901473455,9892210.4613055,0.0,1.0
2015-10-09,16.19,16.205,15.8,15.94,3626483,12.2395252571306,12.2508651508215,11.9446880211651,12.0505270289476,4796980.15540224,0.0,1.0
2015-10-12,16.05,16.32,15.95,16.19,2901700,12.1336862493481,12.3378043357857,12.0580869580749,12.2395252571306,3838263.49577006,0.0,1.0
2015-10-13,15.79,16.15,15.725,16.0,2084700,11.9371280920378,12.2092855406213,11.8879885527102,12.0958866037115,2757565.53387044,0.0,1.0
2015-10-14,15.63,15.97,15.57,15.77,2894989,11.8161692260007,12.0732068163295,11.7708096512367,11.9220082337831,3829386.42842329,0.0,1.0
2015-10-15,15.89,15.9,15.43,15.66,2939199,12.012727383311,12.0202873124383,11.6649706434543,11.8388490133826,3887865.81262841,0.0,1.0
2015-10-16,15.91,16.09,15.75,15.89,2760146,12.0278472415656,12.1639259658574,11.9068883755285,12.012727383311,3651020.99968838,0.0,1.0
2015-10-19,15.78,16.1,15.58,15.88,4022008,11.9295681629105,12.1714858949847,11.7783695803641,12.0051674541837,5320166.27704281,0.0,1.0
2015-10-20,15.98,16.12,15.65,15.8,3577010,12.0807667454569,12.1866057532393,11.8312890842553,11.9446880211651,4731539.06572162,0.0,1.0
2015-10-21,15.35,16.05,15.31,15.96,4777156,11.6044912104357,12.1336862493481,11.5742514939264,12.0656468872022,6319048.65713167,0.0,1.0
2015-10-22,15.43,15.62,15.15,15.45,4221901,11.6649706434543,11.8086092968733,11.4532926278893,11.6800905017089,5584577.4859755,0.0,1.0
2015-10-23,14.93,15.6,14.6,15.55,6236334,11.2869741870883,11.7934894386187,11.0374965258867,11.7556897929821,8249196.38130396,0.0,1.0
2015-10-26,15.03,15.08,14.66,14.9,4883633,11.3625734783615,11.4003731239981,11.0828561006507,11.2642943997063,6459892.57009272,0.0,1.0
2015-10-27,14.68,15.06,14.54,15.0,4595812,11.0979759589053,11.3852532657434,10.9921369511228,11.3398936909795,6079173.39250164,0.0,1.0
2015-10-28,15.46,15.57,14.73,14.8,5182991,11.6876504308362,11.7708096512367,11.1357756045419,11.1886951084331,6855872.47275902,0.0,1.0
2015-10-29,15.15,15.49,14.98,15.46,2782745,11.4532926278893,11.7103302182182,11.3247738327249,11.6876504308362,3680914.13707023,0.0,1.0
2015-10-30,15.28,15.41,14.97,15.12,4454976,11.5515717065445,11.6498507851996,11.3172139035976,11.4306128405074,5892880.64077324,0.0,1.0
2015-11-02,15.26,15.32,14.52,15.24,6427293,11.5364518482898,11.5818114230538,10.9770170928682,11.5213319900352,8501790.01913312,0.0,1.0
2015-11-03,16.46,16.81,16.18,16.66,13479189,12.4436433435682,12.7082408630244,12.2319653280032,12.5948419261146,17829782.2281026,0.0,1.0
2015-11-04,16.64,16.68,16.17,16.5,5006491,12.5797220678599,12.6099617843692,12.2244053988759,12.4738830600775,6622404.67560446,0.0,1.0
2015-11-05,16.61,16.73,16.22,16.73,3462291,12.557042280478,12.6477614300058,12.2622050445125,12.6477614300058,4579792.93415351,0.0,1.0
2015-11-06,16.38,16.64,16.275,16.58,3388481,12.3831639105496,12.5797220678599,12.3037846547128,12.534362493096,4482159.74374005,0.0,1.0
2015-11-09,16.03,16.38,15.725,16.34,5075832,12.1185663910934,12.3831639105496,11.8879885527102,12.3529241940404,6714126.43493871,0.0,1.0
2015-11-10,16.32,16.35,15.69,15.95,4129759,12.3378043357857,12.3604841231677,11.8615288007646,12.0580869580749,5462695.39098733,0.0,1.0
2015-11-11,15.72,16.39,15.64,16.29,5542015,11.8842085881465,12.390723839677,11.823729155128,12.3151245484038,7330776.39573706,0.0,1.0
2015-11-12,15.6,15.89,15.44,15.67,4516015,11.7934894386187,12.012727383311,11.6725305725816,11.8464089425099,5973620.81567704,0.0,1.0
2015-11-13,14.69,15.45,14.57,15.28,7692260,11.1055358880326,11.6800905017089,11.0148167385048,11.5515717065445,10175042.4778483,0.0,1.0
2015-11-16,14.64,14.84,14.13,14.58,5279136,11.067736242396,11.2189348249424,10.6821798569027,11.0223766676321,6983049.5909314,0.0,1.0
2015-11-17,14.5,14.87,14.2,14.51,5590181,10.9618972346135,11.2416146123244,10.7350993607939,10.9694571637409,7394488.63323138,0.0,1.0
2015-11-18,15.15,15.16,14.51,14.58,4923088,11.4532926278893,11.4608525570166,10.9694571637409,11.0223766676321,6512082.21279378,0.0,1.0
2015-11-19,15.35,15.42,14.96,15.08,6602494,11.6044912104357,11.6574107143269,11.3096539744702,11.4003731239981,8733539.54621116,0.0,1.0
2015-11-20,15.75,15.99,15.52,15.58,5683606,11.9068883755285,12.0883266745842,11.7330100056001,11.7783695803641,7518067.83407648,0.0,1.0
2015-11-23,16.02,16.1,15.67,15.67,3898454,12.1110064619661,12.1714858949847,11.8464089425099,11.8464089425099,5156733.52797975,0.0,1.0
2015-11-24,16.33,16.53,15.88,15.9,4414492,12.345364264913,12.4965628474594,12.0051674541837,12.0202873124383,5839329.874201,0.0,1.0
2015-11-25,16.47,16.6,16.2,16.36,2975477,12.4512032726955,12.5494823513507,12.2470851862579,12.368044052295,3935853.03498068,0.0,1.0
2015-11-27,16.4,16.63,16.1,16.43,2806703,12.3982837688043,12.5721621387326,12.1714858949847,12.4209635561862,3712604.91035197,0.0,1.0
2015-11-30,15.57,16.2,15.435,16.15,8445777,11.7708096512367,12.2470851862579,11.6687506080179,12.2092855406213,11171767.4303045,0.0,1.0
2015-12-01,15.77,15.83,15.51,15.51,7340317,11.9220082337831,11.9673678085471,11.7254500764728,11.7254500764728,9709505.04479462,0.0,1.0
2015-12-02,15.81,16.0,15.63,15.89,5428597,11.9522479502924,12.0958866037115,11.8161692260007,12.012727383311,7180751.17977287,0.0,1.0
2015-12-03,15.32,16.2,15.03,16.12,15494811,11.5818114230538,12.2470851862579,11.3625734783615,12.1866057532393,20495973.889498,0.0,1.0
2015-12-04,15.8,15.85,15.31,15.35,7787551,11.9446880211651,11.9824876668017,11.5742514939264,11.6044912104357,10301089.955801,0.0,1.0
2015-12-07,16.08,16.12,15.45,15.82,4760002,12.15636603673,12.1866057532393,11.6800905017089,11.9598078794197,6296357.96822297,0.0,1.0
2015-12-08,16.07,16.21,15.84,16.06,3347712,12.1488061076027,12.2546451153852,11.9749277376744,12.1412461784754,4428231.98950665,0.0,1.0
2015-12-09,16.39,16.59,16.02,16.18,8431350,12.390723839677,12.5419224222234,12.1110064619661,12.2319653280032,11152683.918069,0.0,1.0
2015-12-10,15.95,16.59,15.88,16.39,6812268,12.0580869580749,12.5419224222234,12.0051674541837,12.390723839677,9011020.98349332,0.0,1.0
2015-12-11,15.62,15.85,15.54,15.73,3611961,11.8086092968733,11.9824876668017,11.7481298638548,11.8917685172739,4777770.98061316,0.0,1.0
2015-12-14,15.65,15.85,15.445,15.68,4749416,11.8312890842553,11.9824876668017,11.6763105371452,11.8539688716373,6282355.19144856,0.0,1.0
2015-12-15,15.69,15.91,15.56,15.9,3451137,11.8615288007646,12.0278472415656,11.7632497221094,12.0202873124383,4565038.82758431,0.0,1.0
2015-12-16,15.56,15.83,15.33,15.74,4502729,11.8577488362009,12.0635066887571,11.6824736284679,11.994920737905,5908580.47406976,0.125,1.0
2015-12-17,15.23,15.6599,15.17,15.65,2646705,11.60626701641,11.9338792416467,11.5605430491753,11.926334787053,3473064.77552231,0.0,1.0
2015-12-18,15.18,15.54,15.1,15.14,4515330,11.5681637103811,11.8425075137893,11.5071984207348,11.537681065558,5925115.78466778,0.0,1.0
2015-12-21,15.11,15.33,14.9,15.27,4515811,11.5148190819406,11.6824736284679,11.3547851966191,11.6367496612332,5925746.96349467,0.0,1.0
2015-12-22,15.55,15.595,15.146,15.16,2859756,11.8501281749951,11.8844211504212,11.5422534622814,11.5529223879695,3752635.00472799,0.0,1.0
2015-12-23,15.61,15.69,15.17,15.62,3693637,11.8958521422298,11.9568174318761,11.5605430491753,11.9034728034356,4846872.07613464,0.0,1.0
2015-12-24,15.47,15.6,15.28,15.57,1345287,11.7891628853489,11.8882314810241,11.6443703224389,11.8653694974067,1765315.32326725,0.0,1.0
2015-12-28,15.48,15.64,15.29,15.4,2944734,11.7967835465546,11.9187141258472,11.6519909836447,11.7358182569084,3864145.01377484,0.0,1.0
2015-12-29,15.73,15.84,15.56,15.6,3092816,11.9873000766993,12.0711273499629,11.8577488362009,11.8882314810241,4058461.48579904,0.0,1.0
2015-12-30,15.63,15.8,15.49,15.78,1973406,11.9110934646414,12.0406447051398,11.8044042077604,12.0254033827282,2589546.9523065,0.0,1.0
2015-12-31,15.5,15.705,15.4,15.54,2874803,11.8120248689662,11.9682484236848,11.7358182569084,11.8425075137893,3772380.01056629,0.0,1.0
2016-01-04,15.75,15.835,15.13,15.3,6204458,12.0025413991108,12.06731701936,11.5300604043522,11.6596116448505,8141626.86472713,0.0,1.0
2016-01-05,16.09,16.26,15.73,15.81,6629805,12.2616438801075,12.3911951206058,11.9873000766993,12.0482653663455,8699776.595458,0.0,1.0
2016-01-06,15.78,16.41,15.64,15.83,5677400,12.0254033827282,12.5055050386926,11.9187141258472,12.0635066887571,7450009.7126617,0.0,1.0
2016-01-07,15.88,16.21,15.36,15.52,7444815,12.101609994786,12.3530918145769,11.7053356120852,11.8272661913778,9769250.72374146,0.0,1.0
2016-01-08,13.24,14.19,13.15,13.97,26254460,10.0897554364589,10.8137182510084,10.0211694856068,10.6460637044812,34451682.4604023,0.0,1.0
2016-01-11,13.49,13.58,13.1401,13.2,14301463,10.2802719666035,10.3488579174556,10.0136250310131,10.0592727916357,18766695.7155163,0.0,1.0
2016-01-12,14.06,14.39,13.6842,13.96,12166212,10.7146496553332,10.9661314751241,10.4282652072198,10.6384430432754,15964772.1785151,0.0,1.0
2016-01-13,14.0,14.48,13.9331,14.2,8190500,10.6689256880985,11.0347174259762,10.6179434646318,10.8213389122142,10747755.0554049,0.0,1.0
2016-01-14,14.57,14.88,13.84,13.98,9601572,11.1033033768282,11.3395438742076,10.546995108806,10.6536843656869,12599394.9090818,0.0,1.0
2016-01-15,14.31,14.48,13.8,14.17,8938653,10.9051661854778,11.0347174259762,10.5165124639828,10.7984769285969,11729497.9511947,0.0,1.0
2016-01-19,14.49,14.73,14.19,14.52,5873809,11.042338087182,11.2252339561208,10.8137182510084,11.0652000707993,7707741.94179019,0.0,1.0
2016-01-20,14.76,14.925,14.12,14.21,8915655,11.2480959397381,11.3738368496336,10.7603736225679,10.82895957342,11699319.4674924,0.0,1.0
2016-01-21,14.63,15.05,14.5,14.76,9631717,11.1490273440629,11.4690951147059,11.0499587483877,11.2480959397381,12638951.8440852,0.0,1.0
2016-01-22,14.97,15.04,14.69,14.82,8493897,11.4081298250596,11.4614744535001,11.1947513112977,11.2938199069729,11145879.3018544,0.0,1.0
2016-01-25,14.04,14.77,14.01,14.69,6260290,10.6994083329217,11.2557166009439,10.6765463493043,11.1947513112977,8214890.84864177,0.0,1.0
2016-01-26,14.5,14.77,14.07,14.07,5460512,11.0499587483877,11.2557166009439,10.722270316539,10.722270316539,7165404.48728397,0.0,1.0
2016-01-27,14.33,14.57,14.195,14.51,4134884,10.9204075078894,11.1033033768282,10.8175285816113,11.0575794095935,5425886.13814942,0.0,1.0
2016-01-28,14.36,14.61,14.185,14.47,6553762,10.9432694915068,11.1337860216514,10.8099079204055,11.0270967647704,8599991.290815,0.0,1.0
2016-01-29,14.64,14.72,14.35,14.46,5010492,11.1566480052687,11.217613294915,10.935648830301,11.0194761035646,6574878.30084439,0.0,1.0
2016-02-01,14.52,14.63,14.33,14.5,4453486,11.0652000707993,11.1490273440629,10.9204075078894,11.0499587483877,5843962.72152799,0.0,1.0
2016-02-02,14.45,14.66,14.36,14.48,3696129,11.0118554423588,11.1718893276803,10.9432694915068,11.0347174259762,4850142.1335912,0.0,1.0
2016-02-03,14.2,14.63,14.05,14.63,5007599,10.8213389122142,11.1490273440629,10.7070289941274,11.1490273440629,6571082.04232837,0.0,1.0
2016-02-04,14.0,14.12,13.81,13.88,6321893,10.6689256880985,10.7603736225679,10.5241331251886,10.5774777536291,8295727.66625712,0.0,1.0
2016-02-05,13.12,13.91,12.98,13.85,9068781,9.99830750198946,10.6003397372465,9.89161824510848,10.5546157700117,11900254.7877553,0.0,1.0
2016-02-08,13.48,13.535,12.78,12.95,8234558,10.2726513053977,10.3145649420295,9.73920502099278,9.86875626149112,10805568.9363928,0.0,1.0
2016-02-09,13.34,13.665,13.1599,13.29,4238757,10.1659620485167,10.4136335377047,10.0287139402005,10.1278587424878,5562190.58364972,0.0,1.0
2016-02-10,13.21,13.55,13.18,13.51,3441543,10.0668934528415,10.3259959338382,10.0440314692242,10.2955132890151,4516068.75973914,0.0,1.0
2016-02-11,13.3,13.43,13.0,13.0,4903807,10.1354794036936,10.2345479993688,9.90685956752005,9.90685956752005,6434883.88681764,0.0,1.0
2016-02-12,13.65,13.725,13.23,13.3,3596756,10.4022025458961,10.4593575049394,10.0821347752531,10.1354794036936,4719742.68751086,0.0,1.0
2016-02-16,14.07,14.18,13.485,13.77,3458545,10.722270316539,10.8060975898026,10.2764616360006,10.4936504803655,4538379.1597699,0.0,1.0
2016-02-17,14.25,14.36,14.035,14.14,3898689,10.8594422182431,10.9432694915068,10.6955980023188,10.7756149449795,5115945.84081577,0.0,1.0
2016-02-18,14.34,14.44,14.1,14.2,3716744,10.9280281690952,11.004234781153,10.7451323001564,10.8213389122142,4877193.59204515,0.0,1.0
2016-02-19,14.16,14.26,13.85,14.26,3035726,10.7908562673911,10.8670628794489,10.5546157700117,10.8670628794489,3983546.72649093,0.0,1.0
2016-02-22,14.57,14.7,14.2399,14.27,3137139,11.1033033768282,11.2023719725034,10.8517453504253,10.8746835406547,4116623.10564166,0.0,1.0
2016-02-23,14.69,14.985,14.55,14.66,3846074,11.1947513112977,11.4195608168683,11.0880620544167,11.1718893276803,5046903.27537527,0.0,1.0
2016-02-24,14.71,14.765,14.37,14.58,3714743,11.2099926337092,11.251906270341,10.9508901527125,11.110924038034,4874567.83563641,0.0,1.0
2016-02-25,14.92,14.94,14.55,14.65,5595082,11.3700265190307,11.3852678414423,11.0880620544167,11.1642686664745,7341990.21438312,0.0,1.0
2016-02-26,15.15,15.29,14.87,14.96,5385186,11.5453017267637,11.6519909836447,11.3319232130018,11.4005091638538,7066560.04588193,0.0,1.0
2016-02-29,15.26,15.52,14.99,15.21,7835694,11.6291290000274,11.8272661913778,11.4233711474712,11.5910256939985,10282170.7833595,0.0,1.0
2016-03-01,15.39,15.4,15.03,15.24,7527970,11.7281975957026,11.7358182569084,11.4538537922943,11.6138876776158,9878368.55191213,0.0,1.0
2016-03-02,15.44,15.55,15.01,15.48,7230195,11.7663009017315,11.8501281749951,11.4386124698828,11.7967835465546,9487621.61807133,0.0,1.0
2016-03-03,15.0,15.22,14.38,15.22,11262727,11.430991808677,11.5986463552042,10.9585108139183,11.5986463552042,14779199.2005244,0.0,1.0
2016-03-04,15.38,15.77,15.08,15.09,7922296,11.7205769344968,12.0177827215224,11.4919570983233,11.499577759529,10395811.8410859,0.0,1.0
2016-03-07,15.74,15.82,15.25,15.33,7389715,11.994920737905,12.0558860275513,11.6215083388216,11.6824736284679,9696947.28639909,0.0,1.0
2016-03-08,15.91,16.26,15.64,15.83,6091012,12.1244719784034,12.3911951206058,11.9187141258472,12.0635066887571,7992760.51712738,0.0,1.0
2016-03-09,16.09,16.205,15.91,16.09,4364685,12.2616438801075,12.349281483974,12.1244719784034,12.2616438801075,5727436.08741835,0.0,1.0
2016-03-10,16.33,16.43,16.05,16.1,5996312,12.4445397490463,12.5207463611042,12.2311612352844,12.2692645413133,7868493.08488923,0.0,1.0
2016-03-11,16.59,16.6159,16.34,16.49,4370856,12.6426769403967,12.6624144529197,12.4521604102521,12.5664703283389,5735533.80995629,0.0,1.0
2016-03-14,16.56,16.66,16.28,16.66,5108122,12.6198149567794,12.6960215688372,12.4064364430174,12.6960215688372,6702990.543816,0.0,1.0
2016-03-15,16.23,16.6001,16.0,16.55,5064160,12.3683331369885,12.6503738082146,12.1930579292554,12.6121942955736,6645302.6361491,0.0,1.0
2016-03-16,16.25,16.32,16.02,16.26,3619369,12.3835744594001,12.4369190878406,12.208299251667,12.3911951206058,4749415.9657073,0.0,1.0
2016-03-17,16.59,16.62,16.1601,16.25,2891667,12.6426769403967,12.6655389240141,12.3150647151601,12.3835744594001,3794509.32394819,0.0,1.0
2016-03-18,16.9,17.0,16.53,16.64,7159732,12.8789174377761,12.9551240498339,12.596952973162,12.6807802464257,9395158.51270911,0.0,1.0
2016-03-21,16.56,17.13,16.44,16.9,5079902,12.6198149567794,13.0541926455091,12.52836702231,12.8789174377761,6665959.63634227,0.0,1.0
2016-03-22,16.5,16.95,16.45,16.5,3291867,12.5740909895447,12.917020743805,12.5359876835158,12.5740909895447,4319660.60569813,0.0,1.0
2016-03-23,16.36,16.53,16.19,16.45,2581911,12.4674017326637,12.596952973162,12.3378504921654,12.5359876835158,3388040.65720719,0.0,1.0
2016-03-24,16.32,16.59,16.125,16.33,2435556,12.4369190878406,12.6426769403967,12.2883161943278,12.4445397490463,3195990.39273813,0.0,1.0
2016-03-28,16.31,16.47,16.25,16.41,2931753,12.4292984266348,12.5512290059273,12.3835744594001,12.5055050386926,3847111.05878132,0.0,1.0
2016-03-29,16.59,16.66,16.41,16.47,3067513,12.6426769403967,12.6960215688372,12.5055050386926,12.5512290059273,4025258.33017158,0.0,1.0
2016-03-30,16.54,16.85,16.45,16.74,3118814,12.6045736343678,12.8408141317471,12.5359876835158,12.7569868584835,4092576.63578141,0.0,1.0
2016-03-31,16.67,16.855,16.45,16.6,6069065,12.703642230043,12.84462446235,12.5359876835158,12.6502976016025,7963961.17884513,0.0,1.0
2016-04-01,16.61,16.76,16.42,16.62,3634563,12.6579182628083,12.7722281808951,12.5131256998984,12.6655389240141,4769353.86819335,0.0,1.0
2016-04-04,16.39,16.75,16.34,16.62,4918643,12.490263716281,12.7646075196893,12.4521604102521,12.6655389240141,6454352.01379429,0.0,1.0
2016-04-05,16.05,16.485,16.03,16.32,4834532,12.2311612352844,12.562659997736,12.2159199128728,12.4369190878406,6343979.70130232,0.0,1.0
2016-04-06,16.09,16.17,15.73,15.95,4040948,12.3569021451798,12.4183410619986,12.0804270194952,12.2493840407469,5261743.80569669,0.125,1.0
2016-04-07,15.34,15.965,15.32,15.84,7634926,11.7809123000036,12.2609038376504,11.7655525707989,12.1649055301211,9941485.16324701,0.0,1.0
2016-04-08,15.17,15.33,14.85,15.24,7493515,11.6503546017637,11.7732324354013,11.4045989344885,11.7041136539801,9757353.01076509,0.0,1.0
2016-04-11,15.04,15.25,15.035,15.22,5304677,11.5505163619332,11.7117935185825,11.546676429632,11.6887539247754,6907253.28461826,0.0,1.0
2016-04-12,15.15,15.42,14.81,15.03,4374037,11.634994872559,11.8423512168224,11.3738794760791,11.5428364973308,5695461.08750672,0.0,1.0
2016-04-13,15.71,15.76,15.32,15.32,5127188,12.0650672902905,12.1034666133023,11.7655525707989,11.7655525707989,6676143.74142961,0.0,1.0
2016-04-14,15.97,16.06,15.6,15.71,8058962,12.2647437699516,12.3338625513728,11.9805887796647,12.0650672902905,10493625.1057537,0.0,1.0
2016-04-15,15.88,16.02,15.8,15.94,4178893,12.1956249885305,12.3031430929634,12.1341860717117,12.2417041761446,5441362.85777971,0.0,1.0
2016-04-18,16.02,16.15,15.77,15.79,3596779,12.3031430929634,12.4029813327939,12.1111464779046,12.1265062071093,4683388.55726673,0.0,1.0
2016-04-19,15.92,16.23,15.9,16.13,2830960,12.2263444469399,12.4644202496127,12.2109847177352,12.3876216035892,3686210.82087052,0.0,1.0
2016-04-20,15.95,16.05,15.86,15.93,2224619,12.2493840407469,12.3261826867704,12.1802652593258,12.2340243115422,2896690.3912857,0.0,1.0
2016-04-21,15.77,16.0,15.66,16.0,3333625,12.1111464779046,12.2877833637587,12.0266679672788,12.2877833637587,4340734.07880173,0.0,1.0
2016-04-22,15.9,15.93,15.74,15.74,2167685,12.2109847177352,12.2340243115422,12.0881068840976,12.0881068840976,2822556.2718084,0.0,1.0
2016-04-25,15.33,15.89,15.24,15.83,7362654,11.7732324354013,12.2033048531328,11.7041136539801,12.1572256655187,9586958.07963574,0.0,1.0
2016-04-26,15.22,15.43,15.0,15.26,5560007,11.6887539247754,11.8500310814248,11.5197969035238,11.7194733831848,7239720.08347554,0.0,1.0
2016-04-27,14.77,14.94,14.44,14.94,7840325,11.3431600176697,11.4737177159097,11.0897244857922,11.4737177159097,10208936.4929712,0.0,1.0
2016-04-28,14.6,14.835,14.57,14.68,3363416,11.2126023194298,11.393079137585,11.1895627256227,11.2740412362486,4379525.12726744,0.0,1.0
2016-04-29,14.31,14.53,14.24,14.53,9783873,10.9898862459617,11.1588432672133,10.9361271937452,11.1588432672133,12739642.5674057,0.0,1.0
2016-05-02,14.62,14.72,14.12,14.24,9302849,11.2279620486345,11.304760694658,10.843968818517,10.9361271937452,12113298.1916821,0.0,1.0
2016-05-03,14.5,14.54,14.27,14.46,4928302,11.1358036734063,11.1665231318157,10.9591667875523,11.1050842149969,6417173.02996787,0.0,1.0
2016-05-04,14.62,14.69,14.28,14.38,5286125,11.2279620486345,11.2817211008509,10.9668466521546,11.0436452981781,6883096.60873844,0.0,1.0
2016-05-05,14.35,14.45,14.07,14.43,6158261,11.0206057043711,11.0974043503945,10.8055694955053,11.0820446211899,8018710.37949842,0.0,1.0
2016-05-06,14.51,14.55,14.1,14.28,6125174,11.1434835380086,11.174202996418,10.8286090893123,10.9668466521546,7975627.58870308,0.0,1.0
2016-05-09,14.66,14.83,14.46,14.51,4616825,11.2586815070439,11.3892392052838,11.1050842149969,11.1434835380086,6011596.86928304,0.0,1.0
2016-05-10,14.38,14.51,14.22,14.46,4339258,11.0436452981781,11.1434835380086,10.9207674645405,11.1050842149969,5650175.13286977,0.0,1.0
2016-05-11,13.87,14.16,13.81,14.16,7673767,10.6519722034583,10.8746882769264,10.6058930158442,10.8746882769264,9992060.27363125,0.0,1.0
2016-05-12,13.93,14.03,13.82,13.9,3791451,10.6980513910724,10.7748500370959,10.6135728804466,10.6750117972653,4936872.19282517,0.0,1.0
2016-05-13,13.86,14.145,13.56,13.79,4777097,10.6442923388559,10.8631684800229,10.4138964007855,10.5905332866395,6220288.04848821,0.0,1.0
2016-05-16,14.15,14.1824,13.84,13.88,6554843,10.8670084123241,10.8918911736357,10.6289326096512,10.6596520680606,8535102.29593754,0.0,1.0
2016-05-17,13.86,14.27,13.81,14.17,8641203,10.6442923388559,10.9591667875523,10.6058930158442,10.8823681415288,11251764.7737654,0.0,1.0
2016-05-18,13.39,13.72,13.32,13.68,8598269,10.2833387025455,10.5367742344231,10.2295796503291,10.5060547760137,11195860.1423389,0.0,1.0
2016-05-19,15.84,15.96,15.33,15.55,20487862,12.1649055301211,12.2570639053493,11.7732324354013,11.942189456653,26677373.965334,0.0,1.0
2016-05-20,16.0,16.03,15.53,15.82,8212806,12.2877833637587,12.3108229575657,11.9268297274483,12.1495458009164,10693946.3457309,0.0,1.0
2016-05-23,15.72,16.05,15.71,16.02,6030707,12.0727471548929,12.3261826867704,12.0650672902905,12.3031430929634,7852621.51386794,0.0,1.0
2016-05-24,15.56,15.89,15.46,15.82,5918342,11.9498693212553,12.2033048531328,11.8730706752318,12.1495458009164,7706310.34066624,0.0,1.0
2016-05-25,15.36,15.51,15.09,15.51,6555784,11.7962720292083,11.9114699982436,11.5889156849449,11.9114699982436,8536327.57795585,0.0,1.0
2016-05-26,15.42,15.59,15.34,15.42,4827673,11.8423512168224,11.9729089150624,11.7809123000036,11.8423512168224,6286143.37617786,0.0,1.0
2016-05-27,15.65,15.66,15.3,15.37,3521971,12.0189881026765,12.0266679672788,11.7501928415942,11.8039518938107,4585980.58997376,0.0,1.0
2016-05-31,15.64,15.79,15.57,15.67,3585812,12.0113082380741,12.1265062071093,11.9575491858577,12.0343478318811,4669108.35759155,0.0,1.0
2016-06-01,15.64,15.84,15.525,15.64,3015398,12.0113082380741,12.1649055301211,11.9229897951471,12.0113082380741,3926368.70066385,0.0,1.0
2016-06-02,15.89,15.93,15.61,15.67,3015525,12.2033048531328,12.2340243115422,11.9882686442671,12.0343478318811,3926534.06816261,0.0,1.0
2016-06-03,16.02,16.08,15.76,15.9,3867122,12.3031430929634,12.3492222805775,12.1034666133023,12.2109847177352,5035403.87784583,0.0,1.0
2016-06-06,15.74,16.1,15.54,16.08,5733903,12.0881068840976,12.3645820097822,11.9345095920506,12.3492222805775,7466151.15876662,0.0,1.0
2016-06-07,16.01,16.23,15.81,15.85,5514744,12.295463228361,12.4644202496127,12.141865936314,12.1725853947234,7180782.84650113,0.0,1.0
2016-06-08,16.13,16.155,15.925,16.04,3580620,12.3876216035892,12.4068212650951,12.2301843792411,12.3185028221681,4662347.8217373,0.0,1.0
2016-06-09,15.96,16.1,15.87,16.1,2738341,12.2570639053493,12.3645820097822,12.1879451239281,12.3645820097822,3565611.03845812,0.0,1.0
2016-06-10,15.51,15.61,15.279,15.4,5148481,11.9114699982436,11.9882686442671,11.7340651259293,11.8269914876177,6703869.49064848,0.0,1.0
2016-06-13,15.28,15.52,15.25,15.49,3892827,11.7348331123895,11.9191498628459,11.7117935185825,11.8961102690389,5068874.52001334,0.0,1.0
2016-06-14,15.01,15.29,14.92,15.28,5295196,11.5274767681261,11.7425129769919,11.458357986705,11.7348331123895,6894908.01488905,0.0,1.0
2016-06-15,15.11,15.505,15.075,15.09,4459046,11.6042754141496,11.9076300659424,11.5773958880414,11.5889156849449,5806151.84105724,0.0,1.0
2016-06-16,14.94,15.15,14.845,15.14,3161595,11.4737177159097,11.634994872559,11.4007590021873,11.6273150079566,4116732.7338465,0.0,1.0
2016-06-17,15.07,15.295,14.9,14.98,4339274,11.5735559557402,11.7463529092931,11.4429982575003,11.5044371743191,5650195.96657039,0.0,1.0
2016-06-20,14.97,15.28,14.95,15.19,2499035,11.4967573097167,11.7348331123895,11.481397580512,11.6657143309684,3254009.19078128,0.0,1.0
2016-06-21,14.89,15.065,14.88,14.99,3462109,11.4353183928979,11.569716023439,11.4276385282956,11.5121170389214,4508033.9032813,0.0,1.0
2016-06-22,14.91,15.07,14.86,14.98,2644999,11.4506781221026,11.5735559557402,11.4122787990909,11.5044371743191,3444069.83319853,0.0,1.0
2016-06-23,15.36,15.37,14.98,15.07,5962984,11.7962720292083,11.8039518938107,11.5044371743191,11.5735559557402,7764438.96963498,0.0,1.0
2016-06-24,15.34,15.41,14.87,14.87,7669623,11.7809123000036,11.8346713522201,11.4199586636932,11.4199586636932,9986664.34516825,0.0,1.0
2016-06-27,15.41,15.42,14.97,15.23,8723679,11.8346713522201,11.8423512168224,11.4967573097167,11.6964337893778,11359157.292085,0.0,1.0
2016-06-28,15.63,15.99,15.45,15.5,6495235,12.0036283734718,12.2801034991563,11.8653908106295,11.9037901336412,8457486.34424254,0.0,1.0
2016-06-29,15.68,15.965,15.64,15.81,7085949,12.0420276964835,12.2609038376504,12.0113082380741,12.141865936314,9226658.75884387,0.0,1.0
2016-06-30,15.93,15.94,15.63,15.72,3652723,12.2340243115422,12.2417041761446,12.0036283734718,12.0727471548929,4756233.5915176,0.0,1.0
2016-07-01,16.13,16.32,15.77,15.87,4251209,12.4836199111186,12.6306681307784,12.2050022317632,12.2823960315841,5492958.10495848,0.125,1.0
2016-07-05,15.95,16.17,15.89,16.04,4263321,12.3443110714409,12.514577431047,12.2978747915483,12.4139654912797,5508607.9374102,0.0,1.0
2016-07-06,15.95,15.95,15.67,15.9,3853685,12.3443110714409,12.3443110714409,12.1276084319422,12.3056141715304,4979320.06041268,0.0,1.0
2016-07-07,15.78,15.96,15.63,15.89,4872501,12.2127416117453,12.352050451423,12.0966509120138,12.2978747915483,6295725.25353806,0.0,1.0
2016-07-08,16.14,16.16,15.98,15.99,4436525,12.4913592911007,12.5068380510649,12.3675292113872,12.3752685913693,5732403.64249345,0.0,1.0
2016-07-11,16.65,16.67,16.1,16.16,5352700,12.8860676701875,12.9015464301517,12.4604017711723,12.5068380510649,6916187.10075447,0.0,1.0
2016-07-12,16.72,16.84,16.59,16.69,3523948,12.9402433300622,13.0331158898473,12.8396313902949,12.9170251901159,4553269.13545116,0.0,1.0
2016-07-13,16.83,16.98,16.74,16.74,2910299,13.0253765098652,13.1414672095966,12.9557220900263,12.9557220900263,3760377.45495519,0.0,1.0
2016-07-14,16.76,16.995,16.76,16.91,1893821,12.9712008499905,13.1530762795698,12.9712008499905,13.087291549722,2446993.17565677,0.0,1.0
2016-07-15,17.0,17.145,16.845,16.88,4687959,13.1569459695608,13.2691669793012,13.0369855798383,13.0640734097757,6057279.7961152,0.0,1.0
2016-07-18,17.15,17.3,17.01,17.03,2046088,13.2730366692922,13.3891273690236,13.1646853495429,13.1801641095071,2643736.32608002,0.0,1.0
2016-07-19,16.96,17.23,16.91,17.16,2551275,13.1259884496324,13.334951709149,13.087291549722,13.2807760492743,3296484.99738028,0.0,1.0
2016-07-20,17.23,17.26,16.955,17.06,3067045,13.334951709149,13.3581698490953,13.1221187596414,13.2033822494534,3962907.89067825,0.0,1.0
2016-07-21,17.17,17.35,17.15,17.2,2526643,13.2885154292564,13.4278242689341,13.2730366692922,13.3117335692027,3264658.15846425,0.0,1.0
2016-07-22,17.17,17.18,16.96,17.14,1630914,13.2885154292564,13.2962548092385,13.1259884496324,13.2652972893101,2107292.8371177,0.0,1.0
2016-07-25,17.42,17.56,17.23,17.26,3680040,13.4819999288088,13.5903512485581,13.334951709149,13.3581698490953,4754954.54224232,0.0,1.0
2016-07-26,17.78,17.82,17.395,17.5,4157215,13.7606176081642,13.7915751280926,13.4626514788535,13.5439149686655,5371509.09971846,0.0,1.0
2016-07-27,17.77,17.99,17.705,17.84,4479497,13.7528782281821,13.9231445877882,13.7025722582985,13.8070538880568,5787927.47011197,0.0,1.0
2016-07-28,17.59,17.9,17.285,17.79,3561077,13.6135693885044,13.8534901679493,13.3775182990505,13.7683569881463,4601243.26268863,0.0,1.0
2016-07-29,17.92,17.97,17.58,17.58,3232699,13.8689689279135,13.907665827824,13.6058300085223,13.6058300085223,4176948.29234254,0.0,1.0
2016-08-01,17.93,18.0,17.78,17.93,2763139,13.8767083078956,13.9308839677703,13.7606176081642,13.8767083078956,3570233.02434129,0.0,1.0
2016-08-02,17.94,18.28,17.7311,18.23,7311750,13.8844476878777,14.1475866072689,13.7227720400517,14.1088897073584,9447462.22167159,0.0,1.0
2016-08-03,18.02,18.08,17.161,17.62,4082043,13.9463627277345,13.992799007627,13.2815499872725,13.6367875284507,5274379.87208792,0.0,1.0
2016-08-04,18.24,18.27,18.0,18.02,2829405,14.1166290873405,14.1398472272868,13.9308839677703,13.9463627277345,3655854.87021695,0.0,1.0
2016-08-05,18.4,18.57,18.27,18.34,4006497,14.240459167054,14.3720286267497,14.1398472272868,14.1940228871615,5176767.40161257,0.0,1.0
2016-08-08,18.4,18.595,18.265,18.41,4314764,14.240459167054,14.3913770767049,14.1359775372958,14.2481985470361,5575077.08625551,0.0,1.0
2016-08-09,17.87,18.27,17.64,18.26,5833742,13.830272028003,14.1398472272868,13.6522662884149,14.1321078473047,7537738.18251157,0.0,1.0
2016-08-10,17.98,18.22,17.8,17.8,4186371,13.9154052078061,14.1011503273763,13.7760963681284,13.7760963681284,5409181.36812684,0.0,1.0
2016-08-11,18.8,19.12,18.56,18.8,5007851,14.5500343663378,14.7976945257649,14.3642892467676,14.5500343663378,6470610.06383703,0.0,1.0
2016-08-12,18.93,18.96,18.57,18.66,4756820,14.6506463061051,14.6738644460513,14.3720286267497,14.4416830465885,6146254.62376199,0.0,1.0
2016-08-15,19.37,19.55,19.01,19.55,7197949,14.9911790253172,15.1304878649949,14.7125613459618,15.1304878649949,9300420.72705152,0.0,1.0
2016-08-16,18.96,19.22,18.79,19.22,10201153,14.6738644460513,14.8750883255858,14.5422949863557,14.8750883255858,13180840.0977867,0.0,1.0
2016-08-17,18.33,18.5,17.55,17.99,17134519,14.1862835071794,14.317852966875,13.582611868576,13.9231445877882,22139394.9381494,0.0,1.0
2016-08-18,18.72,18.78,18.42,18.42,9268874,14.4881193264811,14.5345556063736,14.2559379270182,14.2559379270182,11976248.771147,0.0,1.0
2016-08-19,19.03,19.12,18.7,18.7,7776620,14.728040105926,14.7976945257649,14.4726405665169,14.4726405665169,10048117.5727146,0.0,1.0
2016-08-22,18.53,19.04,18.435,19.04,5872383,14.3410711068213,14.7357794859081,14.2675469969914,14.7357794859081,7587665.95461913,0.0,1.0
2016-08-23,18.58,18.83,18.56,18.7,6225293,14.3797680067317,14.5732525062841,14.3642892467676,14.4726405665169,8043658.55456447,0.0,1.0
2016-08-24,18.84,19.0,18.39,18.5,7202145,14.5809918862662,14.7048219659797,14.232719787072,14.317852966875,9305842.34998475,0.0,1.0
2016-08-25,18.57,18.98,18.55,18.8,5390106,14.3720286267497,14.6893432060155,14.3565498667855,14.5500343663378,6964519.13779946,0.0,1.0
2016-08-26,18.66,18.795,18.45,18.58,3632674,14.4416830465885,14.5461646763468,14.2791560669645,14.3797680067317,4693753.25724329,0.0,1.0
2016-08-29,18.74,18.86,18.55,18.66,3351024,14.5035980864453,14.5964706462304,14.3565498667855,14.4416830465885,4329835.21645499,0.0,1.0
2016-08-30,18.57,18.63,18.26,18.39,3500373,14.3720286267497,14.4184649066422,14.1321078473047,14.232719787072,4522808.0390138,0.0,1.0
2016-08-31,18.54,18.75,18.43,18.62,3113153,14.3488104868034,14.5113374664274,14.2636773070003,14.4107255266601,4022483.72247185,0.0,1.0
2016-09-01,18.18,18.5,18.02,18.49,4427221,14.070192807448,14.317852966875,13.9463627277345,14.3101135868929,5720382.00765768,0.0,1.0
2016-09-02,18.4,18.43,18.055,18.2,3408311,14.240459167054,14.2636773070003,13.9734505576718,14.0856715674122,4403855.35777452,0.0,1.0
2016-09-06,18.4,18.47,18.18,18.4,3964028,14.240459167054,14.2946348269287,14.070192807448,14.240459167054,5121893.49685759,0.0,1.0
2016-09-07,18.46,18.46,18.19,18.41,2861723,14.2868954469466,14.2868954469466,14.0779321874301,14.2481985470361,3697612.73722279,0.0,1.0
2016-09-08,18.35,18.46,18.2,18.33,3925170,14.2017622671436,14.2868954469466,14.0856715674122,14.1862835071794,5071685.34053252,0.0,1.0
2016-09-09,18.21,18.51,18.125,18.29,4244267,14.0934109473943,14.3255923468571,14.0276262175464,14.155325987251,5483988.3941857,0.0,1.0
2016-09-12,18.61,18.655,18.12,18.12,4334159,14.402986146678,14.4378133565975,14.0237565275554,14.0237565275554,5600137.23325032,0.0,1.0
2016-09-13,18.39,18.72,18.295,18.43,2941786,14.232719787072,14.4881193264811,14.1591956772421,14.2636773070003,3801061.59253835,0.0,1.0
2016-09-14,18.44,18.62,18.32,18.52,2663152,14.2714166869824,14.4107255266601,14.1785441271973,14.3333317268392,3441040.50474499,0.0,1.0
2016-09-15,18.78,18.925,18.41,18.45,4369645,14.5345556063736,14.646776616114,14.2481985470361,14.2791560669645,5645988.45141263,0.0,1.0
2016-09-16,18.63,19.02,18.62,18.77,4685095,14.4184649066422,14.7203007259439,14.4107255266601,14.5268162263915,6053579.24128185,0.0,1.0
2016-09-19,18.71,18.905,18.65,18.73,1857829,14.480379946499,14.6312978561498,14.4339436666064,14.4958587064632,2400488.15835141,0.0,1.0
2016-09-20,18.24,18.76,18.23,18.75,2282235,14.1166290873405,14.5190768464095,14.1088897073584,14.5113374664274,2948860.25144141,0.0,1.0
2016-09-21,18.4,18.41,18.1,18.25,3072399,14.240459167054,14.2481985470361,14.0082777675912,14.1243684673226,3969825.75750014,0.0,1.0
2016-09-22,18.31,18.58,18.28,18.5,3786200,14.1708047472152,14.3797680067317,14.1475866072689,14.317852966875,4892123.15296515,0.0,1.0
2016-09-23,18.31,18.53,18.26,18.33,2996757,14.1708047472152,14.3410711068213,14.1321078473047,14.1862835071794,3872089.24608061,0.0,1.0
2016-09-26,17.86,18.31,17.85,18.21,2254888,13.8225326480209,14.1708047472152,13.8147932680388,14.0934109473943,2913525.37957407,0.0,1.0
2016-09-27,18.11,18.11,17.9,17.95,2781363,14.0160171475733,14.0160171475733,13.8534901679493,13.8921870678598,3593780.13023629,0.0,1.0
2016-09-28,17.81,18.19,17.63,18.13,2962078,13.7838357481105,14.0779321874301,13.6445269084328,14.0314959075375,3827280.74710493,0.0,1.0
2016-09-29,17.72,18.1,17.71,17.82,2713402,13.7141813282716,14.0082777675912,13.7064419482895,13.7915751280926,3505968.18644075,0.0,1.0
2016-09-30,17.86,18.04,17.61,17.87,5396106,13.8225326480209,13.9618414876986,13.6290481484686,13.830272028003,6972271.69680795,0.0,1.0
2016-10-03,17.15,17.98,17.14,17.9,5844927,13.2730366692922,13.9154052078061,13.2652972893101,13.8534901679493,7552190.24459649,0.0,1.0
2016-10-04,16.97,17.23,16.9,17.19,6815138,13.1337278296145,13.334951709149,13.0795521697399,13.3039941892206,8805793.2492876,0.0,1.0
2016-10-05,17.14,17.25,16.925,16.93,6505903,13.3620395390863,13.4477935851365,13.1944293581701,13.1983272693542,8345371.01120007,0.125,1.0
2016-10-06,17.3,17.34,16.91,17.05,4549365,13.4867726969774,13.5179559864502,13.1827356246178,13.2918771377726,5835644.76604835,0.0,1.0
2016-10-07,17.47,17.88,17.425,17.88,5214622,13.6193016772367,13.9389303943327,13.5842204765799,13.9389303943327,6688995.40512151,0.0,1.0
2016-10-10,17.92,18.05,17.84,18.02,5700377,13.9701136838055,14.0714593745921,13.90774710486,14.0480719074875,7312091.95229497,0.0,1.0
2016-10-11,17.76,17.795,17.6,17.77,3479507,13.8453805259144,13.8726659042031,13.7206473680233,13.8531763482826,4463296.92451113,0.0,1.0
2016-10-12,17.83,18.05,17.73,17.81,2980307,13.8999512824918,14.0714593745921,13.8219930588098,13.8843596377554,3822953.96077633,0.0,1.0
2016-10-13,17.3,17.76,17.25,17.74,3613387,13.4867726969774,13.8453805259144,13.4477935851365,13.829788881178,4635029.92928841,0.0,1.0
2016-10-14,17.19,17.4,17.08,17.34,3066308,13.4010186509273,13.5647309206594,13.3152646048771,13.5179559864502,3933270.73806831,0.0,1.0
2016-10-17,17.02,17.28,17.01,17.04,3889080,13.268489670668,13.471181052241,13.2606938482998,13.2840813154044,4988671.90184635,0.0,1.0
2016-10-18,17.14,17.3,16.97,17.2,6735137,13.3620395390863,13.4867726969774,13.229510558827,13.4088144732955,8639418.24467119,0.0,1.0
2016-10-19,17.48,17.52,17.11,17.23,4654619,13.6270974996049,13.6582807890777,13.3386520719817,13.4322019404001,5970658.10399896,0.0,1.0
2016-10-20,17.5,17.515,17.28,17.48,3713641,13.6426891443413,13.6543828778936,13.471181052241,13.6270974996049,4763629.5756952,0.0,1.0
2016-10-21,17.66,17.71,17.32,17.32,2624373,13.7674223022325,13.8064014140734,13.5023643417138,13.5023643417138,3366383.78358486,0.0,1.0
2016-10-24,16.8,17.85,16.78,17.85,7933509,13.0969815785677,13.9155429272282,13.0813899338313,13.9155429272282,10176615.9172208,0.0,1.0
2016-10-25,16.87,16.88,16.47,16.51,5842485,13.151552335145,13.1593481575132,12.8397194404172,12.87090272989,7494379.32787676,0.0,1.0
2016-10-26,17.07,17.17,16.65,16.83,6118348,13.3074687825089,13.3854270061909,12.9800442430448,13.1203690456723,7848239.36594721,0.0,1.0
2016-10-27,16.93,17.145,16.81,17.05,4448515,13.1983272693542,13.3659374502704,13.1047774009359,13.2918771377726,5706280.60760954,0.0,1.0
2016-10-28,16.89,17.095,16.72,16.79,4663247,13.1671439798814,13.3269583384294,13.0346149996221,13.0891857561995,5981725.57012697,0.0,1.0
2016-10-31,17.04,17.065,16.78,16.87,3619253,13.2840813154044,13.3035708713249,13.0813899338313,13.151552335145,4642554.47220759,0.0,1.0
2016-11-01,16.75,16.975,16.62,16.93,4018765,13.0580024667267,13.2334084700111,12.9566567759402,13.1983272693542,5155023.81941837,0.0,1.0
2016-11-02,16.67,16.84,16.51,16.64,4856403,12.9956358877811,13.1281648680405,12.87090272989,12.9722484206766,6229494.17089452,0.0,1.0
2016-11-03,16.38,16.95,16.37,16.79,8412707,12.7695570391035,13.2139189140906,12.7617612167353,13.0891857561995,10791301.5493037,0.0,1.0
2016-11-04,16.26,16.625,16.22,16.44,6165849,12.6760071706851,12.9605546871243,12.6448238812124,12.8163319733127,7909170.7183518,0.0,1.0
2016-11-07,16.4,16.55,16.19,16.28,6585937,12.7851486838399,12.9020860193628,12.6214364141078,12.6915988154215,8448033.68900364,0.0,1.0
2016-11-08,16.49,16.57,16.09,16.39,3382244,12.8553110851536,12.9176776640992,12.5434781904258,12.7773528614717,4338533.94838586,0.0,1.0
2016-11-09,16.93,16.99,15.81,16.17,4895164,13.1983272693542,13.2451022035634,12.3251951641164,12.6058447693714,6279214.39048049,0.0,1.0
2016-11-10,17.72,17.82,17.13,17.13,6485035,13.8141972364416,13.8921554601236,13.3542437167181,13.3542437167181,8318602.8281728,0.0,1.0
2016-11-11,18.29,18.34,17.51,17.67,6117897,14.2585591114287,14.2975382232697,13.6504849667095,13.7752181246007,7847660.85096996,0.0,1.0
2016-11-14,18.36,18.8,18.26,18.29,6597543,14.3131298680061,14.6561460522067,14.2351716443242,14.2585591114287,8462921.14981517,0.0,1.0
2016-11-15,18.14,18.25,17.56,18.01,5914457,14.1416217759058,14.227375821956,13.6894640785505,14.0402760851193,7586700.56943508,0.0,1.0
2016-11-16,17.98,18.49,17.89,18.15,3114780,14.0168886180147,14.4144755587926,13.9467262167009,14.149417598274,3995447.6293707,0.0,1.0
2016-11-17,18.34,18.385,17.81,17.96,3276738,14.2975382232697,14.3326194239266,13.8843596377554,14.0012969732783,4203197.36038144,0.0,1.0
2016-11-18,18.08,18.21,17.54,17.96,6550137,14.0948468416966,14.1961925324832,13.6738724338141,14.0012969732783,8402111.65754994,0.0,1.0
2016-11-21,18.04,18.29,17.91,18.05,5216146,14.0636635522239,14.2585591114287,13.9623178614373,14.0714593745921,6690950.29830403,0.0,1.0
2016-11-22,18.82,18.96,18.28,18.3,6092399,14.6717376969431,14.7808792100978,14.2507632890605,14.2663549337969,7814953.58957307,0.0,1.0
2016-11-23,18.47,19.0,18.31,18.58,6384426,14.3988839140563,14.8120624995706,14.2741507561651,14.4846379601064,8189547.80966636,0.0,1.0
2016-11-25,18.34,18.68,18.3,18.58,1568971,14.2975382232697,14.5625961837883,14.2663549337969,14.4846379601064,2012579.20703915,0.0,1.0
2016-11-28,18.4,18.61,18.275,18.39,5247946,14.3443131574789,14.508025427211,14.2468653778764,14.3365173351107,6731741.37652272,0.0,1.0
2016-11-29,18.91,18.93,18.285,18.46,12042645,14.7419000982568,14.7574917429932,14.2546612002446,14.3910880916881,15447562.0803405,0.0,1.0
2016-11-30,16.56,16.98,16.05,16.87,25699395,12.909881841731,13.2373063811952,12.5122949009531,13.151552335145,32965598.4785478,0.0,1.0
2016-12-01,16.74,16.9,16.42,16.42,10778589,13.0502066443585,13.1749398022496,12.8007403285763,12.8007403285763,13826109.024718,0.0,1.0
2016-12-02,16.17,16.875,16.1,16.51,9877835,12.6058447693714,13.1554502463291,12.551274012794,12.87090272989,12670677.3621459,0.0,1.0
2016-12-05,16.92,16.97,16.19,16.25,7289557,13.190531446986,13.229510558827,12.6214364141078,12.668211348317,9350594.01781592,0.0,1.0
2016-12-06,17.05,17.2,16.81,17.04,5843306,13.2918771377726,13.4088144732955,13.1047774009359,13.2840813154044,7495432.4560282,0.0,1.0
2016-12-07,17.72,17.85,17.11,17.12,6001670,13.8141972364416,13.9155429272282,13.3386520719817,13.3464478943499,7698572.02555728,0.0,1.0
2016-12-08,18.13,18.38,17.73,17.75,8416665,14.1338259535376,14.3287215127425,13.8219930588098,13.8375847035462,10796378.6275298,0.0,1.0
2016-12-09,17.97,18.49,17.95,18.15,7066316,14.0090927956465,14.4144755587926,13.9935011509101,14.149417598274,9064234.2350292,0.0,1.0
2016-12-12,17.5,17.929,17.41,17.84,2854629,13.6426891443413,13.9771299239369,13.5725267430276,13.90774710486,3661741.97560755,0.0,1.0
2016-12-13,17.26,17.63,17.2,17.5,6250728,13.4555894075047,13.7440348351279,13.4088144732955,13.6426891443413,8018048.26326129,0.0,1.0
2016-12-14,16.79,17.42,16.77,17.23,4810870,13.1866335358019,13.6814268132025,13.1709258127098,13.5322034438277,6125483.58765685,0.125,1.0
2016-12-15,16.59,16.995,16.565,16.81,4952651,13.0295563048811,13.3476376974958,13.009921651016,13.202341258894,6306007.52377268,0.0,1.0
2016-12-16,16.35,16.86,16.33,16.64,5313841,12.8410636277761,13.2416105666242,12.8253559046841,13.0688256126113,6765895.94666207,0.0,1.0
2016-12-19,16.24,16.59,16.22,16.36,4612900,12.7546711507697,13.0295563048811,12.7389634276776,12.8489174893222,5873416.50086206,0.0,1.0
2016-12-20,16.3,16.52,16.27,16.34,3093347,12.8017943200459,12.9745792740588,12.7782327354078,12.8332097662301,3938631.94794862,0.0,1.0
2016-12-21,16.11,16.43,15.94,16.38,4815763,12.6525709506712,12.9038945201445,12.5190553043885,12.8646252124143,6131713.64400722,0.0,1.0
2016-12-22,15.09,16.08,15.065,16.04,6940863,11.851477072975,12.629009366033,11.8318424191099,12.5975939198489,8837516.37243883,0.0,1.0
2016-12-23,15.03,15.27,14.955,15.05,3523156,11.8043539036988,11.9928465808038,11.7454499421035,11.8200616267909,4485890.13104797,0.0,1.0
2016-12-27,15.1,15.19,15.0,15.09,3021840,11.8593309345211,11.9300156884355,11.7807923190607,11.851477072975,3847585.0157092,0.0,1.0
2016-12-28,15.28,15.34,15.02,15.15,4345962,12.0007004423498,12.0478236116261,11.7965000421528,11.8986002422513,5533535.28646177,0.0,1.0
2016-12-29,15.27,15.44,15.06,15.31,3442846,11.9928465808038,12.1263622270865,11.8279154883369,12.0242620269879,4383634.69971751,0.0,1.0
2016-12-30,15.17,15.44,15.13,15.27,3279442,11.9143079653434,12.1263622270865,11.8828925191592,11.9928465808038,4175579.08396454,0.0,1.0
2017-01-03,15.46,15.7,15.235,15.38,4300177,12.1420699501785,12.3305626272835,11.9653580653926,12.0792390578102,5475239.12255362,0.0,1.0
2017-01-04,15.64,15.8,15.52,15.57,5310830,12.2834394580073,12.4091012427439,12.1891931194548,12.228462427185,6762062.16377402,0.0,1.0
2017-01-05,15.2,15.75,14.91,15.09,8033350,11.9378695499815,12.3698319350137,11.7101075651463,11.851477072975,10228535.2917254,0.0,1.0
2017-01-06,14.45,15.26,14.44,15.26,9904733,11.3488299340285,11.9849927192577,11.3409760724824,11.9849927192577,12611290.5631669,0.0,1.0
2017-01-09,14.97,15.1,14.41,14.42,6977285,11.7572307344226,11.8593309345211,11.3174144878443,11.3252683493903,8883891.01220863,0.0,1.0
2017-01-10,15.24,15.445,14.98,15.01,7280230,11.9692849961657,12.1302891578595,11.7650845959686,11.7886461806067,9269618.4638884,0.0,1.0
2017-01-11,15.11,15.45,14.93,15.41,3802112,11.8671847960671,12.1342160886325,11.7258152882384,12.1028006424483,4841073.37226597,0.0,1.0
2017-01-12,15.14,15.27,15.0,15.17,4341374,11.8907463807052,11.9928465808038,11.7807923190607,11.9143079653434,5527693.57411035,0.0,1.0
2017-01-13,15.21,15.4,15.13,15.21,2132335,11.9457234115275,12.0949467809023,11.8828925191592,11.9457234115275,2715014.7573903,0.0,1.0
2017-01-17,15.29,15.8,15.19,15.37,3773114,12.0085543038959,12.4091012427439,11.9300156884355,12.0713851962642,4804151.40740826,0.0,1.0
2017-01-18,15.3,15.31,15.01,15.26,3223465,12.0164081654419,12.0242620269879,11.7886461806067,11.9849927192577,4104305.86419634,0.0,1.0
2017-01-19,14.88,15.38,14.79,15.28,3743806,11.6865459805082,12.0792390578102,11.6158612265938,12.0007004423498,4766834.73225658,0.0,1.0
2017-01-20,14.96,15.1,14.83,14.88,2474202,11.7493768728765,11.8593309345211,11.647276672778,11.6865459805082,3150299.99637233,0.0,1.0
2017-01-23,14.74,14.97,14.65,14.85,3933265,11.5765919188636,11.7572307344226,11.5059071649493,11.6629843958701,5008065.11159211,0.0,1.0
2017-01-24,14.98,15.05,14.705,14.8,3539552,11.7650845959686,11.8200616267909,11.5491034034525,11.6237150881399,4506766.48582438,0.0,1.0
2017-01-25,15.36,15.425,15.16,15.22,5534077,12.0635313347181,12.1145814347674,11.9064541037973,11.9535772730736,7046313.41863932,0.0,1.0
2017-01-26,15.13,15.45,15.11,15.39,4870664,11.8828925191592,12.1342160886325,11.8671847960671,12.0870929193563,6201616.8370775,0.0,1.0
2017-01-27,14.67,15.26,14.64,15.2,3317429,11.5216148880413,11.9849927192577,11.4980533034032,11.9378695499815,4223946.3740897,0.0,1.0
2017-01-30,14.76,14.79,14.37,14.64,3790039,11.5922996419557,11.6158612265938,11.2859990416601,11.4980533034032,4825701.31620255,0.0,1.0
2017-01-31,15.11,15.16,14.45,14.53,3085345,11.8671847960671,11.9064541037973,11.3488299340285,11.4116608263968,3928443.32932695,0.0,1.0
2017-02-01,15.02,15.23,14.935,15.17,3008345,11.7965000421528,11.9614311346196,11.7297422190114,11.9143079653434,3830402.38532936,0.0,1.0
2017-02-02,15.04,15.41,14.85,14.96,3840702,11.8122077652448,12.1028006424483,11.6629843958701,11.7493768728765,4890208.43757593,0.0,1.0
2017-02-03,14.99,15.29,14.89,15.05,3837619,11.7729384575146,12.0085543038959,11.6943998420542,11.8200616267909,4886282.98003898,0.0,1.0
2017-02-06,15.19,15.27,14.8108,14.92,2961052,11.9300156884355,11.9928465808038,11.6321972586096,11.7179614266924,3770186.14682966,0.0,1.0
2017-02-07,14.81,15.34,14.76,15.31,3312581,11.6315689496859,12.0478236116261,11.5922996419557,12.0242620269879,4217773.61439488,0.0,1.0
2017-02-08,15.05,15.15,14.58,14.8,3604392,11.8200616267909,11.8986002422513,11.450930134127,11.6237150881399,4589324.60022441,0.0,1.0
2017-02-09,15.48,15.7,15.12,15.12,3671950,12.1577776732706,12.3305626272835,11.8750386576132,11.8750386576132,4675343.43262167,0.0,1.0
2017-02-10,15.7,15.75,15.42,15.51,2495419,12.3305626272835,12.3698319350137,12.1106545039944,12.1813392579087,3177314.73285021,0.0,1.0
2017-02-13,15.31,15.83,15.26,15.81,3178433,12.0242620269879,12.432662827382,11.9849927192577,12.41695510429,4046968.46432495,0.0,1.0
2017-02-14,15.48,15.67,15.3,15.3,3387369,12.1577776732706,12.3070010426454,12.0164081654419,12.0164081654419,4312998.1094558,0.0,1.0
2017-02-15,15.48,15.58,15.255,15.3,3134562,12.1577776732706,12.236316288731,11.9810657884847,12.0164081654419,3991109.31816758,0.0,1.0
2017-02-16,15.07,15.58,14.98,15.52,3517764,11.835769349883,12.236316288731,11.7650845959686,12.1891931194548,4479024.7184501,0.0,1.0
2017-02-17,15.29,15.4,14.95,15.04,2236966,12.0085543038959,12.0949467809023,11.7415230113305,11.8122077652448,2848237.12117482,0.0,1.0
2017-02-21,15.57,15.8,15.37,15.4,2801123,12.228462427185,12.4091012427439,12.0713851962642,12.0949467809023,3566555.10614672,0.0,1.0
2017-02-22,15.44,15.62,15.31,15.62,2419204,12.1263622270865,12.2677317349152,12.0242620269879,12.2677317349152,3080273.29717779,0.0,1.0
2017-02-23,14.76,15.29,14.73,15.29,3790602,11.5922996419557,12.0085543038959,11.5687380573176,12.0085543038959,4826418.16102685,0.0,1.0
2017-02-24,15.25,15.51,14.71,14.78,5565043,11.9771388577117,12.1813392579087,11.5530303342255,11.6080073650478,7085741.15723447,0.0,1.0
2017-02-27,15.8,15.86,15.16,15.26,5100450,12.4091012427439,12.4562244120202,11.9064541037973,11.9849927192577,6494193.93262848,0.0,1.0
2017-02-28,15.85,15.85,15.33,15.72,8310629,12.4483705504741,12.4483705504741,12.03996975008,12.3462703503756,10581583.2775787,0.0,1.0
2017-03-01,14.34,14.96,13.85,14.77,20447680,11.262437457022,11.7493768728765,10.877598241266,11.6001535035018,26035192.8540283,0.0,1.0
2017-03-02,15.06,15.16,14.26,14.27,10848432,11.8279154883369,11.9064541037973,11.1996065646537,11.2074604261997,13812863.820434,0.0,1.0
2017-03-03,14.95,15.17,14.67,15.08,8475120,11.7415230113305,11.9143079653434,11.5216148880413,11.843623211429,10791022.9258787,0.0,1.0
2017-03-06,14.54,15.0,14.48,14.93,4683520,11.4195146879428,11.7807923190607,11.3723915186666,11.7258152882384,5963334.05235698,0.0,1.0
2017-03-07,14.45,14.62,14.38,14.5,6054443,11.3488299340285,11.4823455803111,11.2938529032062,11.3880992417587,7708874.11817482,0.0,1.0
2017-03-08,14.59,14.665,14.34,14.44,3317660,11.458783995673,11.5176879572683,11.262437457022,11.3409760724824,4224240.49692169,0.0,1.0
2017-03-09,14.48,14.55,14.31,14.53,4045500,11.3723915186666,11.4273685494889,11.2388758723839,11.4116608263968,5150969.33691114,0.0,1.0
2017-03-10,14.56,14.705,14.45,14.45,3080940,11.4352224110349,11.5491034034525,11.3488299340285,11.3488299340285,3922834.62337487,0.0,1.0
2017-03-13,14.48,14.56,14.3601,14.53,4778787,11.3723915186666,11.4352224110349,11.2782237187296,11.4116608263968,6084633.61874418,0.0,1.0
2017-03-14,14.53,14.6,14.355,14.41,3538778,11.4116608263968,11.4666378572191,11.2742182493411,11.3174144878443,4505780.98334835,0.0,1.0
2017-03-15,14.56,14.58,14.36,14.52,2964415,11.4352224110349,11.450930134127,11.2781451801141,11.4038069648507,3774468.11689024,0.0,1.0
2017-03-16,14.5,14.64,14.43,14.57,2061783,11.3880992417587,11.4980533034032,11.3331222109364,11.4430762725809,2625183.78750826,0.0,1.0
2017-03-17,14.29,14.51,14.08,14.5,7371235,11.2231681492918,11.3959531033047,11.058237056825,11.3880992417587,9385491.40036245,0.0,1.0
2017-03-20,14.0,14.34,13.895,14.32,3553289,10.9954061644566,11.262437457022,10.9129406182232,11.2467297339299,4524257.24488537,0.0,1.0
2017-03-21,13.64,14.02,13.45,14.01,4825817,10.7126671487992,11.0111138875487,10.5634437794244,11.0032600260027,6144514.99012348,0.0,1.0
2017-03-22,13.87,13.89,13.46,13.6,4771543,10.8933059643581,10.9090136874502,10.5712976409705,10.681251702615,6075410.13045435,0.0,1.0
2017-03-23,13.85,14.09,13.82,13.92,2917886,10.877598241266,11.066090918371,10.8540366566279,10.9325752720883,3715224.64827645,0.0,1.0
2017-03-24,13.85,13.94,13.76,13.9,1585654,10.877598241266,10.9482829951804,10.8069134873517,10.9168675489962,2018948.24692882,0.0,1.0
2017-03-27,13.99,14.16,13.67,13.7,3223054,10.9875523029106,11.1210679491933,10.7362287334373,10.7597903180754,4103782.55474202,0.0,1.0
2017-03-28,13.99,14.02,13.745,13.9,2665971,10.9875523029106,11.0111138875487,10.7951326950326,10.9168675489962,3394471.60402777,0.0,1.0
2017-03-29,14.33,14.48,14.0,14.0,4690908,11.254583595476,11.3723915186666,10.9954061644566,10.9954061644566,5972740.88994467,0.0,1.0
2017-03-30,14.33,14.43,14.19,14.22,2512889,11.254583595476,11.3331222109364,11.1446295338314,11.1681911184695,3199558.56780653,0.0,1.0
2017-03-31,14.03,14.43,14.02,14.31,3683278,11.0189677490948,11.3331222109364,11.0111138875487,11.2388758723839,4689766.9107204,0.0,1.0
2017-04-03,13.81,14.095,13.74,14.05,4207276,10.8461827950819,11.070017849144,10.7912057642596,11.0346754721868,5356952.08699101,0.0,1.0
2017-04-04,13.21,13.71,13.13,13.69,6573813,10.3749511023194,10.7676441796215,10.3121202099511,10.7519364565294,8370166.65173354,0.0,1.0
2017-04-05,13.08,13.24,13.035,13.19,6986110,10.3710241715464,10.4978868525439,10.3353440425159,10.4582422647322,8810925.25564664,0.125,1.0
2017-04-06,13.3,13.65,13.18,13.18,4423890,10.545460357918,10.8229724726,10.4503133471699,10.4503133471699,5579437.50230136,0.0,1.0
2017-04-07,13.58,13.6,13.22,13.31,4830695,10.7674700496636,10.7833278847883,10.4820290174192,10.5533892754803,6092502.49106098,0.0,1.0
2017-04-10,13.57,13.92,13.54,13.61,3547580,10.7595411321013,11.0370532467833,10.7357543794143,10.7912568023507,4474229.89595452,0.0,1.0
2017-04-11,13.74,13.81,13.545,13.77,4546740,10.8943327306611,10.9498351535976,10.7397188381954,10.9181194833482,5734376.6841431,0.0,1.0
2017-04-12,13.63,13.83,13.6,13.75,3008520,10.8071146374754,10.9656929887222,10.7833278847883,10.9022616482235,3794364.08102906,0.0,1.0
2017-04-13,13.3,13.7,13.3,13.62,3359874,10.545460357918,10.8626170604118,10.545460357918,10.799185719913,4237493.92471496,0.0,1.0
2017-04-17,13.42,13.43,13.28,13.34,2349562,10.6406073686661,10.6485362862285,10.5296025227933,10.5771760281674,2963282.16496844,0.0,1.0
2017-04-18,13.17,13.34,13.09,13.24,4319830,10.4423844296075,10.5771760281674,10.3789530891088,10.4978868525439,5448196.38498392,0.0,1.0
2017-04-19,13.16,13.4799,13.15,13.24,5249144,10.4344555120452,10.6881015848646,10.4265265944828,10.4978868525439,6620252.96482962,0.0,1.0
2017-04-20,13.8,13.9,13.25,13.31,5568984,10.9419062360352,11.0211954116587,10.5058157701063,10.5533892754803,7023637.15628469,0.0,1.0
2017-04-21,14.05,14.07,13.68,13.83,5835979,11.1401291750938,11.1559870102185,10.8467592252871,10.9656929887222,7360372.90602688,0.0,1.0
2017-04-24,14.22,14.34,14.035,14.24,5762158,11.2749207736537,11.3700677844018,11.1282357987503,11.2907786087784,7267269.40303347,0.0,1.0
2017-04-25,13.96,14.35,13.89,14.26,4306846,11.0687689170327,11.3779967019642,11.0132664940963,11.3066364439031,5431820.88366498,0.0,1.0
2017-04-26,14.2,14.34,13.93,13.96,3364209,11.259062938529,11.3700677844018,11.0449821643457,11.0687689170327,4242961.25359802,0.0,1.0
2017-04-27,13.91,14.25,13.83,14.13,3921797,11.029124329221,11.2987075263407,10.9656929887222,11.2035605155926,4946194.69702298,0.0,1.0
2017-04-28,14.09,14.15,13.82,13.92,4176333,11.1718448453432,11.2194183507173,10.9577640711599,11.0370532467833,5267217.07870195,0.0,1.0
2017-05-01,13.96,14.17,13.83,14.14,4401132,11.0687689170327,11.235276185842,10.9656929887222,11.2114894331549,5550734.97156996,0.0,1.0
2017-05-02,14.15,14.15,13.76,13.89,3231446,11.2194183507173,11.2194183507173,10.9101905657858,11.0132664940963,4075519.73468185,0.0,1.0
2017-05-03,14.06,14.16,13.91,14.13,3347223,11.1480580926562,11.2273472682796,11.029124329221,11.2035605155926,4221538.40506107,0.0,1.0
2017-05-04,13.86,14.065,13.735,14.06,2843837,10.9894797414093,11.1520225514373,10.89036827188,11.1480580926562,3586664.86016428,0.0,1.0
2017-05-05,14.2,14.21,13.88,13.89,4361999,11.259062938529,11.2669918560913,11.005337576534,11.0132664940963,5501380.18929065,0.0,1.0
2017-05-08,14.22,14.34,14.1732,14.2,3104133,11.2749207736537,11.3700677844018,11.2378134394619,11.259062938529,3914951.7895633,0.0,1.0
2017-05-09,13.94,14.25,13.94,14.04,4730049,11.052911081908,11.2987075263407,11.052911081908,11.1322002575315,5965567.1317151,0.0,1.0
2017-05-10,14.41,14.57,13.95,13.95,8437807,11.4255702073382,11.5524328883357,11.0608399994704,11.0608399994704,10641814.5145971,0.0,1.0
2017-05-11,13.7,14.24,13.58,14.24,4439054,10.8626170604118,11.2907786087784,10.7674700496636,11.2907786087784,5598562.43313934,0.0,1.0
2017-05-12,13.53,13.65,13.36,13.61,4797325,10.7278254618519,10.8229724726,10.5930338632921,10.7912568023507,6050416.04012033,0.0,1.0
2017-05-15,13.17,13.61,13.02,13.55,5167747,10.4423844296075,10.7912568023507,10.3234506661724,10.7436832969766,6517594.56365448,0.0,1.0
2017-05-16,12.96,13.14,12.93,13.1,6583737,10.2758771607983,10.4185976769205,10.2520904081113,10.3868820066711,8303449.93277161,0.0,1.0
2017-05-17,11.05,12.3,10.91,11.92,28393601,8.76145390639052,9.75256860168356,8.65044906051769,9.45126973431447,35810185.6612125,0.0,1.0
2017-05-18,10.88,11.17,10.71,10.96,13491442,8.62666230783066,8.85660091713865,8.49187070927081,8.69009364832942,17015490.3161977,0.0,1.0
2017-05-19,10.85,10.95,10.56,10.92,11304719,8.60287555514363,8.68216473076707,8.37293694583564,8.65837797808004,14257581.7078586,0.0,1.0
2017-05-22,11.14,11.16,10.73,10.84,12792772,8.83281416445162,8.8486719995763,8.5077285443955,8.59494663758128,16134323.3794671,0.0,1.0
2017-05-23,11.07,11.2,11.03,11.13,7698494,8.7773117415152,8.88038766982568,8.74559607126583,8.82488524688927,9709388.37422315,0.0,1.0
2017-05-24,11.32,11.535,10.94,11.02,10567871,8.97553468057381,9.14600640816422,8.67423581320473,8.73766715370348,13328264.4407711,0.0,1.0
2017-05-25,11.42,11.63,11.32,11.5,8513264,9.05482385619726,9.22133112500649,8.97553468057381,9.11825519669601,10736981.350936,0.0,1.0
2017-05-26,11.5,11.54,11.225,11.4,8581647,9.11825519669601,9.14997086694539,8.90020996373154,9.03896602107257,10823226.4146061,0.0,1.0
2017-05-30,11.57,11.62,11.42,11.48,5019567,9.17375761963242,9.21340220744414,9.05482385619726,9.10239736157132,6330709.02873135,0.0,1.0
2017-05-31,11.5,11.58,11.31,11.58,5548404,9.11825519669601,9.18168653719477,8.96760576301147,9.18168653719477,6997681.53265992,0.0,1.0
2017-06-01,11.62,11.765,11.365,11.51,4238178,9.21340220744414,9.32837151209814,9.01121480960436,9.12618411425836,5345216.37622739,0.0,1.0
2017-06-02,11.23,11.65,11.09,11.59,5803516,8.90417442251271,9.23718896013118,8.79316957663989,9.18961545475711,7319430.3691109,0.0,1.0
2017-06-05,11.24,11.36,11.15,11.23,2069234,8.91210334007506,9.00725035082319,8.84074308201396,8.90417442251271,2609730.75294301,0.0,1.0
2017-06-06,11.08,11.265,10.97,11.17,3669601,8.78524065907755,8.93192563398092,8.69802256589176,8.85660091713865,4628123.53785527,0.0,1.0
2017-06-07,11.11,11.17,11.03,11.13,3272894,8.80902741176458,8.85660091713865,8.74559607126583,8.82488524688927,4127794.20931739,0.0,1.0
2017-06-08,11.27,11.4,11.11,11.31,3591115,8.93589009276209,9.03896602107257,8.80902741176458,8.96760576301147,4529136.50793238,0.0,1.0
2017-06-09,11.58,11.625,11.15,11.26,2946741,9.18168653719477,9.21736666622532,8.84074308201396,8.92796117519975,3716448.02311292,0.0,1.0
2017-06-12,11.64,11.965,11.56,11.57,3351732,9.22926004256883,9.48694986334502,9.16582870207008,9.17375761963242,4227225.18382319,0.0,1.0
2017-06-13,11.59,11.76,11.46,11.67,2785016,9.18961545475711,9.32440705331696,9.08653952644663,9.25304679525587,3512479.45019187,0.0,1.0
2017-06-14,11.62,11.65,11.4,11.63,2323319,9.21340220744414,9.23718896013118,9.03896602107257,9.22133112500649,2930184.33062515,0.0,1.0
2017-06-15,11.48,11.69,11.3,11.54,2490890,9.10239736157132,9.26890463038055,8.95967684544913,9.14997086694539,3141525.91499957,0.0,1.0
2017-06-16,11.58,11.58,11.2,11.22,5226526,9.18168653719477,9.18168653719477,8.88038766982568,8.89624550495037,6591727.00296642,0.0,1.0
2017-06-19,11.59,11.66,11.2199,11.64,3703119,9.18961545475711,9.24511787769352,8.89616621577475,9.22926004256883,4670396.64731372,0.0,1.0
2017-06-20,11.1,11.54,11.065,11.52,4544179,8.80109849420224,9.14997086694539,8.77334728273403,9.1341130318207,5731146.73506129,0.0,1.0
2017-06-21,11.09,11.25,11.0,11.1,2324249,8.79316957663989,8.9200322576374,8.72180931857879,8.80109849420224,2931357.25239245,0.0,1.0
2017-06-22,11.21,11.33,11.075,11.15,1800922,8.88831658738803,8.98346359813616,8.78127620029638,8.84074308201396,2271333.99463358,0.0,1.0
2017-06-23,11.53,11.57,11.2,11.25,3617522,9.14204194938304,9.17375761963242,8.88038766982568,8.9200322576374,4562441.18009269,0.0,1.0
2017-06-26,11.61,11.77,11.51,11.62,1619159,9.2054732898818,9.33233597087931,9.12618411425836,9.21340220744414,2042093.37184893,0.0,1.0
2017-06-27,11.71,11.84,11.6,11.61,1949586,9.28476246550524,9.38783839381572,9.19754437231945,9.2054732898818,2458829.95335818,0.0,1.0
2017-06-28,11.77,12.105,11.7,11.79,3071745,9.33233597087931,9.59795470921784,9.2768335479429,9.348193806004,3874103.84311244,0.0,1.0
2017-06-29,11.96,12.11,11.77,11.85,3051140,9.48298540456385,9.60191916799902,9.33233597087931,9.39576731137806,3848116.68933264,0.0,1.0
2017-06-30,12.05,12.18,11.85,12.03,2964232,9.55434566262495,9.65742159093543,9.39576731137806,9.53848782750026,3738507.78078157,0.0,1.0
2017-07-03,12.3,12.395,12.01,12.05,2187112,9.75256860168356,9.82789331852583,9.52262999237557,9.55434566262495,2758399.21755137,0.0,1.0
2017-07-05,12.04,12.135,11.855,12.04,3632940,9.64552821459191,9.72163495714891,9.49732034750724,9.64552821459191,4534805.83197388,0.125,1.0
2017-07-06,11.7,11.94,11.58,11.94,3326137,9.37314618859845,9.5654158540056,9.27701135589488,9.5654158540056,4151839.9603473,0.0,1.0
2017-07-07,11.69,11.86,11.435,11.69,2268618,9.36513495253982,9.50132596553655,9.16084843304473,9.36513495253982,2831795.22285557,0.0,1.0
2017-07-10,11.25,11.51,11.1,11.44,4170987,9.01264056596005,9.22093270348446,8.89247202508058,9.16485405107404,5206421.29313648,0.0,1.0
2017-07-11,11.16,11.305,11.07,11.21,2318185,8.94053944143237,9.05670236428252,8.86843831690469,8.98059562172553,2893667.07338805,0.0,1.0
2017-07-12,11.24,11.4,11.19,11.21,2294049,9.00462932990142,9.13280910683952,8.96457314960826,8.98059562172553,2863539.38794306,0.0,1.0
2017-07-13,11.76,11.825,11.32,11.34,4018690,9.42121360495024,9.47328663933134,9.06871921837047,9.08474169048773,5016317.04594491,0.0,1.0
2017-07-14,11.74,11.95,11.655,11.9,1832672,9.40519113283298,9.57342709006423,9.33709562633461,9.53337090977108,2287627.01109714,0.0,1.0
2017-07-17,11.97,12.1,11.73,11.74,2427597,9.58944956218149,9.6935956309437,9.39717989677435,9.40519113283298,3030240.25535305,0.0,1.0
2017-07-18,11.84,12.0,11.71,11.91,2488353,9.48530349341929,9.61348327035739,9.38115742465708,9.54138214582971,3106078.73964604,0.0,1.0
2017-07-19,12.11,12.195,11.835,11.9,2531983,9.70160686700233,9.76970237350069,9.48129787538997,9.53337090977108,3160539.7487596,0.0,1.0
2017-07-20,12.07,12.15,11.97,12.15,1743243,9.66956192276781,9.73365181123685,9.58944956218149,9.73365181123685,2175997.54549969,0.0,1.0
2017-07-21,11.84,12.14,11.745,12.13,2239922,9.48530349341929,9.72564057517822,9.40919675086229,9.71762933911959,2795975.53187407,0.0,1.0
2017-07-24,11.51,11.82,11.46,11.76,2075105,9.22093270348446,9.46928102130203,9.1808765231913,9.42121360495024,2590243.23439367,0.0,1.0
2017-07-25,11.93,12.095,11.525,11.53,4174248,9.55740461794697,9.68959001291438,9.23294955757241,9.23695517560172,5210491.82604318,0.0,1.0
2017-07-26,11.52,11.95,11.48,11.94,5224181,9.22894393954309,9.57342709006423,9.19689899530857,9.5654158540056,6521067.36309632,0.0,1.0
2017-07-27,11.99,12.01,11.48,11.6,4092486,9.60547203429876,9.62149450641602,9.19689899530857,9.29303382801214,5108432.6688774,0.0,1.0
2017-07-28,11.85,11.97,11.71,11.95,1598313,9.49331472947792,9.58944956218149,9.38115742465708,9.57342709006423,1995089.13269134,0.0,1.0
2017-07-31,11.84,11.9,11.545,11.9,3060443,9.48530349341929,9.53337090977108,9.24897202968967,9.53337090977108,3820188.26758043,0.0,1.0
2017-08-01,11.85,11.86,11.6,11.83,2023721,9.49331472947792,9.50132596553655,9.29303382801214,9.47729225736066,2526103.31937439,0.0,1.0
2017-08-02,11.6,11.93,11.5,11.79,2146695,9.29303382801214,9.55740461794697,9.21292146742583,9.44524731312613,2679605.22482319,0.0,1.0
2017-08-03,11.65,11.88,11.5,11.53,2022724,9.3330900083053,9.51734843765381,9.21292146742583,9.23695517560172,2524858.8172867,0.0,1.0
2017-08-04,11.79,11.87,11.605,11.74,2712430,9.44524731312613,9.50933720159518,9.29703944604146,9.40519113283298,3385782.14416448,0.0,1.0
2017-08-07,11.99,12.08,11.65,11.8,3456445,9.60547203429876,9.67757315882644,9.3330900083053,9.45325854918476,4314496.50803398,0.0,1.0
2017-08-08,12.13,12.47,12.06,12.1,3018986,9.71762933911959,9.99001136511305,9.66155068670917,9.6935956309437,3768439.69882451,0.0,1.0
2017-08-09,12.04,12.08,11.685,11.96,4965674,9.64552821459191,9.67757315882644,9.36112933451051,9.58143832612286,6198386.82028359,0.0,1.0
2017-08-10,11.21,11.93,11.195,11.89,4239677,8.98059562172553,9.55740461794697,8.96857876763758,9.52535967371244,5292163.36776427,0.0,1.0
2017-08-11,11.22,11.31,10.96,11.03,3122352,8.98860685778416,9.06070798231184,8.78031472025975,8.83639337267016,3897465.98046632,0.0,1.0
2017-08-14,10.96,11.36,10.95,11.35,3445803,8.78031472025975,9.10076416260499,8.77230348420112,9.09275292654636,4301212.66528847,0.0,1.0
2017-08-15,10.92,11.15,10.59,11.09,3963185,8.74826977602522,8.93252820537374,8.48389898609039,8.88446078902195,4947033.1057467,0.0,1.0
2017-08-16,11.45,11.7,11.115,11.28,6170439,9.17286528713267,9.37314618859845,8.90448887916853,9.03667427413594,7702230.91023774,0.0,1.0
2017-08-17,11.26,11.5,11.18,11.3,2572080,9.02065180201868,9.21292146742583,8.95656191354963,9.05269674625321,3210590.7018292,0.0,1.0
2017-08-18,11.11,11.43,11.02,11.18,5495701,8.90048326113921,9.15684281501541,8.82838213661153,8.95656191354963,6859991.34188417,0.0,1.0
2017-08-21,10.62,11.11,10.23,11.07,10141053,8.50793269426629,8.90048326113921,8.19549448797967,8.86843831690469,12658537.241671,0.0,1.0
2017-08-22,11.21,11.37,10.62,10.68,14120021,8.98059562172553,9.10877539866362,8.50793269426629,8.55600011061807,17625271.4271069,0.0,1.0
2017-08-23,12.08,12.7,11.55,12.6,18378337,9.67757315882644,10.1742697944616,9.25297764771899,10.0941574338753,22940700.8675016,0.0,1.0
2017-08-24,12.2,12.79,12.13,12.25,10888986,9.77370799153001,10.2463709189892,9.71762933911959,9.81376417182317,13592142.2366133,0.0,1.0
2017-08-25,12.73,12.75,12.275,12.33,7019212,10.1983035026375,10.2143259747547,9.83379226196974,9.87785406029221,8761709.11533384,0.0,1.0
2017-08-28,12.51,12.7,12.3,12.7,5264715,10.0220563093476,10.1742697944616,9.85382035211632,10.1742697944616,6571663.80002981,0.0,1.0
2017-08-29,12.45,12.52,12.17,12.28,3892416,9.97398889299579,10.0300675454062,9.74967428335412,9.83779787999906,4858695.92596311,0.0,1.0
2017-08-30,12.17,12.42,12.13,12.39,4403750,9.74967428335412,9.9499551848199,9.71762933911959,9.925921476644,5496966.9696045,0.0,1.0
2017-08-31,11.95,12.32,11.94,12.24,4584608,9.57342709006423,9.86984282423358,9.5654158540056,9.80575293576453,5722722.39445576,0.0,1.0
2017-09-01,12.29,12.37,12.03,12.03,4079515,9.84580911605769,9.90989900452674,9.63751697853328,9.63751697853328,5092241.65926905,0.0,1.0
2017-09-05,12.39,12.58,12.25,12.39,4782570,9.925921476644,10.078134961758,9.81376417182317,9.925921476644,5969827.83305624,0.0,1.0
2017-09-06,12.74,12.76,12.45,12.47,6348425,10.2063147386961,10.2223372108134,9.97398889299579,9.99001136511305,7924401.37019845,0.0,1.0
2017-09-07,12.48,12.83,12.44,12.8,3689760,9.99802260117168,10.2784158632238,9.96597765693716,10.2543821550479,4605731.21675116,0.0,1.0
2017-09-08,12.23,12.59,12.13,12.48,4369081,9.7977416997059,10.0861461978166,9.71762933911959,9.99802260117168,5453691.50031828,0.0,1.0
2017-09-11,12.27,12.475,12.2,12.24,3013960,9.82978664394043,9.99401698314237,9.77370799153001,9.80575293576453,3762166.01026606,0.0,1.0
2017-09-12,12.94,13.05,12.365,12.37,4798469,10.3665394598687,10.4546630565137,9.90589338649743,9.90989900452674,5989673.7093775,0.0,1.0
2017-09-13,13.38,13.5,12.9014,12.96,5754084,10.7190338464485,10.8151686791521,10.3356160886824,10.382561931986,7182517.1020902,0.0,1.0
2017-09-14,13.34,13.36,13.13,13.33,3801123,10.686988902214,10.7030113743312,10.5187529449827,10.6789776661553,4744739.72827792,0.0,1.0
2017-09-15,13.33,13.51,13.19,13.28,5526217,10.6789776661553,10.8231799152107,10.5668203613345,10.6389214858622,6898082.84209298,0.0,1.0
2017-09-18,13.45,13.56,13.36,13.37,2813387,10.7751124988589,10.8632360955038,10.7030113743312,10.7110226103899,3511801.39919721,0.0,1.0
2017-09-19,13.63,13.65,13.45,13.48,3361590,10.9193147479143,10.9353372200315,10.7751124988589,10.7991462070348,4196094.0551468,0.0,1.0
2017-09-20,13.82,13.91,13.38,13.6,4254100,11.0715282330283,11.1436293575559,10.7190338464485,10.8952810397384,5310166.83176711,0.0,1.0
2017-09-21,13.67,13.89,13.63,13.87,3138410,10.9513596921488,11.1276068854387,10.9193147479143,11.1115844133214,3917510.32803325,0.0,1.0
2017-09-22,13.85,13.94,13.4,13.57,3152295,11.0955619412042,11.1676630657318,10.7350563185657,10.8712473315625,3934842.23524254,0.0,1.0
2017-09-25,14.06,14.37,13.8,13.86,4205066,11.2637978984354,11.512146216253,11.055505760911,11.1035731772628,5248960.29679408,0.0,1.0
2017-09-26,14.26,14.31,14.06,14.11,2823996,11.424022619608,11.4640787999012,11.2637978984354,11.3038540787286,3525044.04979739,0.0,1.0
2017-09-27,14.46,14.48,14.04,14.33,3346112,11.5842473407807,11.6002698128979,11.2477754263181,11.4801012720184,4176773.6907402,0.0,1.0
2017-09-28,14.21,14.49,14.13,14.39,4194971,11.3839664393149,11.6082810489565,11.3198765508458,11.5281686883702,5236359.24506357,0.0,1.0
2017-09-29,14.3,14.43,14.12,14.27,2479098,11.4560675638426,11.5602136326048,11.3118653147872,11.4320338556667,3094526.21525121,0.0,1.0
2017-10-02,14.3,14.33,13.92,14.31,2675096,11.4560675638426,11.4801012720184,11.1516405936146,11.4640787999012,3339180.09708114,0.0,1.0
2017-10-03,13.92,14.34,13.775,14.31,3599253,11.1516405936146,11.4881125080771,11.0354776707644,11.4640787999012,4492756.14107291,0.0,1.0
2017-10-04,13.58,14.03,13.52,13.98,4083694,10.8792585676211,11.2397641902595,10.8311911512693,11.1997080099664,5097458.08276403,0.0,1.0
2017-10-05,13.85,14.069,13.44,13.5,4093605,11.195702391937,11.3727319099034,10.8642772669772,10.9127785047762,5064124.36354436,0.125,1.0
2017-10-06,13.65,13.83,13.63,13.72,3098826,11.0340315992737,11.1795353126707,11.0178645200074,11.0906163767059,3833501.33805891,0.0,1.0
2017-10-09,13.39,13.7175,13.19,13.65,5392996,10.8238595688113,11.0885954917976,10.662188776148,11.0340315992737,6671577.35934396,0.0,1.0
2017-10-10,13.61,13.64,13.37,13.5,3548585,11.001697440741,11.0259480596405,10.807692489545,10.9127785047762,4389890.02471123,0.0,1.0
2017-10-11,13.14,13.679,12.98,13.57,6094255,10.6217710779821,11.0574738642099,10.4924344438515,10.9693632822083,7539092.12617046,0.0,1.0
2017-10-12,13.03,13.14,12.72,13.05,4826505,10.5328521420173,10.6217710779821,10.2822624133891,10.5490192212836,5970781.63654495,0.0,1.0
2017-10-13,12.99,13.22,12.98,13.08,2784516,10.5005179834846,10.6864393950475,10.4924344438515,10.5732698401831,3444674.14816014,0.0,1.0
2017-10-16,12.93,13.1,12.685,12.87,3134211,10.4520167456856,10.5894369194495,10.253970024673,10.4035155078866,3877275.47860351,0.0,1.0
2017-10-17,12.81,13.0,12.69,12.9,2753668,10.3550142700876,10.5086015231178,10.2580117944896,10.4277661267861,3406512.64787698,0.0,1.0
2017-10-18,12.97,13.1,12.83,12.83,1926744,10.4843509042183,10.5894369194495,10.371181349354,10.371181349354,2383539.99291892,0.0,1.0
2017-10-19,12.97,13.09,12.84,12.89,1522263,10.4843509042183,10.5813533798163,10.3792648889871,10.419682587153,1883163.8973526,0.0,1.0
2017-10-20,13.5,13.585,13.08,13.12,3940758,10.9127785047762,10.9814885916581,10.5732698401831,10.6056039987158,4875040.11711736,0.0,1.0
2017-10-23,13.8,13.85,13.41,13.49,4746083,11.1552846937712,11.195702391937,10.8400266480777,10.904694965143,5871293.04163533,0.0,1.0
2017-10-24,13.93,13.96,13.62,13.87,4301506,11.2603707090024,11.2846213279019,11.0097809803742,11.2118694712034,5321314.91302461,0.0,1.0
2017-10-25,13.86,13.96,13.66,13.94,2380082,11.2037859315702,11.2846213279019,11.0421151389069,11.2684542486355,2944356.1954398,0.0,1.0
2017-10-26,14.01,14.105,13.83,13.89,2019395,11.3250390260677,11.4018326525828,11.1795353126707,11.2280365504697,2498156.86152417,0.0,1.0
2017-10-27,13.76,13.88,13.56,13.82,2603422,11.1229505352385,11.2199530108365,10.9612797425752,11.1714517730375,3220646.05128911,0.0,1.0
2017-10-30,13.11,13.76,13.03,13.76,4690847,10.5975204590826,11.1229505352385,10.5328521420173,11.1229505352385,5802961.58968903,0.0,1.0
2017-10-31,13.02,13.38,12.93,13.12,3638430,10.5247686023841,10.8157760291782,10.4520167456856,10.6056039987158,4501035.64170229,0.0,1.0
2017-11-01,12.94,13.12,12.751,13.03,3581167,10.4601002853188,10.6056039987158,10.3073213862519,10.5328521420173,4430196.62488711,0.0,1.0
2017-11-02,13.29,13.37,13.03,13.1,2675513,10.7430241724797,10.807692489545,10.5328521420173,10.5894369194495,3309828.51747532,0.0,1.0
2017-11-03,12.99,13.305,12.9699,13.27,1455304,10.5005179834846,10.7551494819294,10.484270068822,10.7268570932133,1800330.13511649,0.0,1.0
2017-11-06,13.02,13.205,12.91,13.0,2167320,10.5247686023841,10.6743140855977,10.4358496664193,10.5086015231178,2681152.19118526,0.0,1.0
2017-11-07,12.77,13.098,12.715,13.06,2105966,10.3226801115549,10.5878202115228,10.2782206435725,10.5571027609168,2605252.27260472,0.0,1.0
2017-11-08,12.79,12.865,12.51,12.71,2189120,10.3388471908213,10.39947373807,10.1125080810926,10.2741788737559,2708120.57507311,0.0,1.0
2017-11-09,13.39,13.54,12.8,12.8,3861001,10.8238595688113,10.9451126633088,10.3469307304544,10.3469307304544,4776374.18162454,0.0,1.0
2017-11-10,13.98,14.15,13.62,13.67,4831243,11.3007884071682,11.4382085809321,11.0097809803742,11.05019867854,5976642.93025416,0.0,1.0
2017-11-13,13.85,14.01,13.62,13.92,3157382,11.195702391937,11.3250390260677,11.0097809803742,11.2522871693692,3905939.90167992,0.0,1.0
2017-11-14,13.62,13.74,13.345,13.6,2428499,11.0097809803742,11.1067834559722,10.7874836404621,10.9936139011079,3004251.98638927,0.0,1.0
2017-11-15,13.87,14.01,13.45,13.48,2414547,11.2118694712034,11.3250390260677,10.8723608066103,10.8966114255098,2986992.22070104,0.0,1.0
2017-11-16,13.97,14.26,13.795,13.88,4273493,11.2927048675351,11.5271275168969,11.1512429239546,11.2199530108365,5286660.5397287,0.0,1.0
2017-11-17,14.93,15.085,14.57,14.67,6142819,12.0687246723191,12.1940195366332,11.7777172455251,11.8585526418568,7599169.7681489,0.0,1.0
2017-11-20,15.24,15.27,14.78,14.85,3542269,12.3193144009473,12.3435650198468,11.9474715778216,12.0040563552538,4382076.61587473,0.0,1.0
2017-11-21,14.85,15.27,14.76,15.07,4226069,12.0040563552538,12.3435650198468,11.9313044985553,12.1818942271835,5227993.17103615,0.0,1.0
2017-11-22,14.64,14.94,14.63,14.8,4592490,11.8343020229573,12.0768082119523,11.8262184833241,11.963638657088,5681285.93216339,0.0,1.0
2017-11-24,14.83,15.02,14.65,14.72,1832388,11.9878892759875,12.1414765290176,11.8423855625904,11.8989703400226,2266813.89979401,0.0,1.0
2017-11-27,15.09,15.61,14.82,14.9,6310584,12.1980613064498,12.6184053673745,11.9798057363543,12.0444740534196,7806708.80131159,0.0,1.0
2017-11-28,15.94,15.99,15.141,15.25,5437737,12.8851621752691,12.9255798734349,12.239287358579,12.3273979405805,6726925.63748735,0.0,1.0
2017-11-29,16.44,16.56,15.94,15.97,6224565,13.2893391569274,13.3863416325254,12.8851621752691,12.9094127941686,7700296.25940105,0.0,1.0
2017-11-30,16.08,16.88,16.06,16.37,6796759,12.9983317301334,13.6450149007868,12.9821646508671,13.2327543794953,8408147.05987492,0.0,1.0
2017-12-01,15.66,16.16,15.275,16.15,6209931,12.6588230655404,13.0630000471987,12.3476067896634,13.0549165075656,7682192.80390491,0.0,1.0
2017-12-04,16.3,16.65,15.98,16.01,5673525,13.1761696020631,13.4590934892239,12.9174963338017,12.9417469527012,7018614.68795301,0.0,1.0
2017-12-05,16.11,16.44,16.0,16.35,7293649,13.0225823490329,13.2893391569274,12.9336634130681,13.2165873002289,9022840.65024369,0.0,1.0
2017-12-06,16.5,17.01,15.92,16.85,11621416,13.3378403947264,13.750100916018,12.8689950960027,13.6207642818873,14376642.5691986,0.0,1.0
2017-12-07,16.74,17.29,16.45,16.85,9069270,13.5318453459225,13.9764400257467,13.2974226965606,13.6207642818873,11219429.12581,0.0,1.0
2017-12-08,17.23,17.25,16.59,16.8,5940217,13.9279387879477,13.944105867214,13.4105922514249,13.5803465837215,7348534.51528425,0.0,1.0
2017-12-11,17.63,17.68,17.08,17.28,5773099,14.2512803732744,14.2916980714402,13.8066856934502,13.9683564861135,7141795.87406538,0.0,1.0
2017-12-12,17.19,17.92,17.14,17.61,6826589,13.895604629415,14.4857030226362,13.8551869312492,14.235113294008,8445049.21085542,0.0,1.0
2017-12-13,17.62,17.85,17.17,17.17,6574073,14.2431968336412,14.4291182452041,13.8794375501487,13.8794375501487,8132666.25554225,0.0,1.0
2017-12-14,17.23,17.8,16.91,17.58,7409512,14.0289830333623,14.4930875214073,13.768433145337,14.3139594733899,9100152.98018381,0.125,1.0
2017-12-15,17.43,17.76,17.25,17.29,6823688,14.1918267133781,14.4605187854042,14.0452674013638,14.077836137367,8380660.51975414,0.0,1.0
2017-12-18,18.27,18.38,17.63,17.63,7328996,14.8757701694445,14.9653341934532,14.3546703933939,14.3546703933939,9001265.50725005,0.0,1.0
2017-12-19,18.09,18.38,18.01,18.35,3887730,14.7292108574303,14.9653341934532,14.6640733854239,14.9409076414508,4774799.97949257,0.0,1.0
2017-12-20,18.53,18.6,18.13,18.27,2961827,15.087466953465,15.1444622414706,14.7617795934334,14.8757701694445,3637632.11407702,0.0,1.0
2017-12-21,18.93,19.04,18.45,18.57,4995766,15.4131543134967,15.5027183375054,15.0223294814587,15.1200356894682,6135658.44190562,0.0,1.0
2017-12-22,18.85,18.88,18.66,18.83,1774005,15.3480168414903,15.3724433934927,15.1933153454753,15.3317324734888,2178782.74407425,0.0,1.0
2017-12-26,19.37,19.48,18.87,18.87,3159675,15.7714104095315,15.8609744335402,15.3643012094919,15.3643012094919,3880623.42940564,0.0,1.0
2017-12-27,19.13,19.41,19.01,19.36,3427065,15.5759979935125,15.8039791455346,15.478291785503,15.7632682255307,4209024.2613864,0.0,1.0
2017-12-28,19.03,19.25,19.01,19.15,2088114,15.4945761535046,15.673704201522,15.478291785503,15.5922823615141,2564562.52990258,0.0,1.0
2017-12-29,18.8,19.19,18.78,19.03,1791079,15.3073059214864,15.6248510975172,15.2910215534848,15.4945761535046,2199752.54775141,0.0,1.0
2018-01-02,19.17,19.26,18.93,18.93,4613803,15.6085667295156,15.6818463855228,15.4131543134967,15.4131543134967,5666542.29326185,0.0,1.0
2018-01-03,18.32,19.09,18.26,19.04,6408817,14.9164810894484,15.5434292575093,14.8676279854437,15.5027183375054,7871127.69666922,0.0,1.0
2018-01-04,18.25,18.34,17.75,18.32,5776926,14.8594858014429,14.93276545745,14.4523766014034,14.9164810894484,7095057.05034306,0.0,1.0
2018-01-05,18.06,18.37,17.99,18.29,4260074,14.7047843054279,14.9571920094524,14.6477890174223,14.8920545374461,5232102.34451386,0.0,1.0
2018-01-08,17.95,18.29,17.64,18.13,6933221,14.6152202814192,14.8920545374461,14.3628125773947,14.7617795934334,8515185.85102812,0.0,1.0
2018-01-09,17.38,17.75,16.9,17.75,9769051,14.1511157933741,14.4523766014034,13.7602909613362,14.4523766014034,11998072.0148936,0.0,1.0
2018-01-10,17.51,17.84,17.18,17.56,6265403,14.2569641853844,14.5256562574105,13.9882721133583,14.2976751053884,7694990.6798859,0.0,1.0
2018-01-11,18.18,18.3,17.58,17.87,5300777,14.8024905134374,14.9001967214469,14.3139594733899,14.5500828094129,6510264.32156933,0.0,1.0
2018-01-12,18.34,18.48,18.2,18.27,3488616,14.93276545745,15.0467560334611,14.818774881439,14.8757701694445,4284619.45795041,0.0,1.0
2018-01-16,17.44,18.43,17.38,18.42,4691390,14.1999688973789,15.0060451134571,14.1511157933741,14.9979029294563,5761832.45127406,0.0,1.0
2018-01-17,17.74,17.96,17.41,17.58,3114187,14.4442344174026,14.62336246542,14.1755423453765,14.3139594733899,3824756.3549259,0.0,1.0
2018-01-18,18.0,18.08,17.58,17.74,2322980,14.6559312014231,14.7210686734295,14.3139594733899,14.4442344174026,2853018.30537659,0.0,1.0
2018-01-19,18.42,18.47,17.9,17.98,2513667,14.9979029294563,15.0386138494603,14.5745093614152,14.6396468334216,3087214.68313161,0.0,1.0
2018-01-22,18.79,18.8,18.33,18.5,3180416,15.2991637374856,15.3073059214864,14.9246232734492,15.0630404014627,3906096.93872206,0.0,1.0
2018-01-23,18.77,18.83,18.47,18.82,2176891,15.282879369484,15.3317324734888,15.0386138494603,15.323590289488,2673595.9292846,0.0,1.0
2018-01-24,18.3,18.8,18.07,18.8,2506566,14.9001967214469,15.3073059214864,14.7129264894287,15.3073059214864,3078493.4358602,0.0,1.0
2018-01-25,18.33,18.4,17.96,18.37,3633805,14.9246232734492,14.9816185614548,14.62336246542,14.9571920094524,4462936.47950863,0.0,1.0
2018-01-26,18.54,18.54,18.11,18.42,2203888,15.0956091374658,15.0956091374658,14.7454952254318,14.9979029294563,2706752.88078236,0.0,1.0
2018-01-29,18.48,18.7,18.39,18.45,1484221,15.0467560334611,15.2258840814785,14.973476377454,15.0223294814587,1822878.23495008,0.0,1.0
2018-01-30,18.38,18.5,18.14,18.34,3965538,14.9653341934532,15.0630404014627,14.7699217774342,14.93276545745,4870361.56345144,0.0,1.0
2018-01-31,18.0,18.57,17.77,18.51,2657508,14.6559312014231,15.1200356894682,14.468660969405,15.0711825854635,3263876.12923259,0.0,1.0
2018-02-01,18.05,18.23,17.65,17.77,2159764,14.6966421214271,14.8432014334413,14.3709547613955,14.468660969405,2652561.0325071,0.0,1.0
2018-02-02,17.56,17.95,17.48,17.93,2327055,14.2976751053884,14.6152202814192,14.232537633382,14.5989359134176,2858023.10507111,0.0,1.0
2018-02-05,17.1,17.95,17.1,17.42,3805824,13.923134641352,14.6152202814192,13.923134641352,14.1836845293773,4674205.34789,0.0,1.0
2018-02-06,17.44,17.6,16.14,16.66,4008865,14.1999688973789,14.3302438413915,13.1414849772761,13.5648785453172,4923574.55887845,0.0,1.0
2018-02-07,17.81,18.0,17.26,17.46,2844369,14.5012297054081,14.6559312014231,14.0534095853646,14.2162532653804,3493373.52204741,0.0,1.0
2018-02-08,17.46,18.0,17.45,17.93,3829551,14.2162532653804,14.6559312014231,14.2081110813797,14.5989359134176,4703346.1779151,0.0,1.0
2018-02-09,17.68,17.94,16.91,17.66,4007442,14.3953813133978,14.6070780974184,13.768433145337,14.3790969453963,4921826.87054342,0.0,1.0
2018-02-12,17.4,17.81,16.96,17.75,5269463,14.1674001613757,14.5012297054081,13.8091440653409,14.4523766014034,6471805.35282465,0.0,1.0
2018-02-13,17.65,17.65,17.09,17.3,2826321,14.3709547613955,14.3709547613955,13.9149924573512,14.0859783213678,3471207.47913035,0.0,1.0
2018-02-14,18.27,18.38,17.42,17.53,2734155,14.8757701694445,14.9653341934532,14.1836845293773,14.273248553386,3358011.80584288,0.0,1.0
2018-02-15,18.18,18.54,17.82,18.38,1964368,14.8024905134374,15.0956091374658,14.5093718894089,14.9653341934532,2412581.1941971,0.0,1.0
2018-02-16,18.44,18.77,18.17,18.19,3134468,15.0141872974579,15.282879369484,14.7943483294366,14.8106326974382,3849664.90525839,0.0,1.0
2018-02-20,18.37,18.89,18.22,18.3,4420073,14.9571920094524,15.3805855774935,14.8350592494405,14.9001967214469,5428608.589011,0.0,1.0
2018-02-21,18.81,19.17,18.4,18.47,3874726,15.3154481054872,15.6085667295156,14.9816185614548,15.0386138494603,4758828.83465142,0.0,1.0
2018-02-22,18.86,19.045,18.68,18.84,3385843,15.3561590254911,15.5067894295058,15.2095997134769,15.3398746574896,4158396.5673967,0.0,1.0
2018-02-23,19.17,19.23,18.9,18.96,2613463,15.6085667295156,15.6574198335204,15.3887277614943,15.437580865499,3209781.30652197,0.0,1.0
2018-02-26,19.78,19.9,19.2,19.26,5695755,16.1052399535639,16.2029461615734,15.632993281518,15.6818463855228,6995365.12494303,0.0,1.0
2018-02-27,19.22,20.46,19.17,20.07,6355481,15.6492776495196,16.6589084656176,15.6085667295156,16.3413632895868,7805621.93065504,0.0,1.0
2018-02-28,19.27,19.89,19.27,19.44,3676354,15.6899885695236,16.1948039775726,15.6899885695236,15.828405697537,4515193.95734978,0.0,1.0
2018-03-01,19.26,19.39,18.88,19.16,4505879,15.6818463855228,15.787694777533,15.3724433934927,15.6004245455149,5533993.09025988,0.0,1.0
2018-03-02,20.27,20.3,18.79,19.03,7260602,16.5042069696026,16.528633521605,15.2991637374856,15.4945761535046,8917265.93171436,0.0,1.0
2018-03-05,19.91,20.26,19.77,20.18,5660991,16.2110883455742,16.4960647856018,16.0970977695631,16.4309273135955,6952668.9638189,0.0,1.0
2018-03-06,20.48,20.57,19.86,19.96,6689991,16.6751928336192,16.7484724896263,16.1703774255702,16.2517992655781,8216457.64742038,0.0,1.0
2018-03-07,20.57,20.83,20.07,20.28,7680140,16.7484724896263,16.9601692736469,16.3413632895868,16.5123491536034,9432530.63214274,0.0,1.0
2018-03-08,18.63,20.65,18.31,20.62,13906373,15.168888793473,16.8136099616327,14.9083389054476,16.7891834096303,17079413.8263758,0.0,1.0
2018-03-09,19.54,19.65,18.9,18.91,9433000,15.9098275375449,15.9993915615536,15.3887277614943,15.3968699454951,11585343.6855321,0.0,1.0
2018-03-12,19.63,19.85,19.43,19.5,5023546,15.983107193552,16.1622352415694,15.8202635135362,15.8772588015417,6169777.05184776,0.0,1.0
2018-03-13,19.47,19.87,19.44,19.7,5062365,15.8528322495394,16.178519609571,15.828405697537,16.0401024815575,6217453.44923231,0.0,1.0
2018-03-14,19.6,19.67,19.38,19.52,3514357,15.9586806415496,16.0156759295552,15.7795525935322,15.8935431695433,4316233.82578772,0.0,1.0
2018-03-15,19.59,19.85,19.47,19.65,2665004,15.9505384575489,16.1622352415694,15.8528322495394,15.9993915615536,3273082.50432711,0.0,1.0
2018-03-16,19.52,19.82,19.34,19.61,3757300,15.8935431695433,16.137808689567,15.7469838575291,15.9668228255504,4614609.54411637,0.0,1.0
2018-03-19,19.6,19.74,19.41,19.51,3087358,15.9586806415496,16.0726712175607,15.8039791455346,15.8854009855425,3791805.73627446,0.0,1.0
2018-03-20,19.84,19.98,19.5,19.54,3179269,16.1540930575686,16.2680836335797,15.8772588015417,15.9098275375449,3904688.22577737,0.0,1.0
2018-03-21,20.08,20.27,19.8,19.8,2171742,16.3495054735876,16.5042069696026,16.1215243215655,16.1215243215655,2667272.07317977,0.0,1.0
2018-03-22,19.57,20.19,19.56,19.85,3369183,15.9342540895473,16.4390694975963,15.9261119055465,16.1622352415694,4137935.22680504,0.0,1.0
2018-03-23,19.66,20.19,19.65,19.73,3561130,16.0075337455544,16.4390694975963,15.9993915615536,16.0645290335599,4373679.10090732,0.0,1.0
2018-03-26,20.02,20.09,19.75,19.83,4467006,16.3006523695828,16.3576476575884,16.0808134015615,16.1459508735678,5486250.37160331,0.0,1.0
2018-03-27,19.53,20.08,19.44,20.0,4188110,15.9016853535441,16.3495054735876,15.828405697537,16.2843680015813,5143718.19599425,0.0,1.0
2018-03-28,19.66,20.14,19.26,19.56,3308464,16.0075337455544,16.3983585775923,15.6818463855228,15.9261119055465,4063361.86909892,0.0,1.0
2018-03-29,19.93,20.14,19.69,19.69,3758275,16.2273727135757,16.3983585775923,16.0319602975568,16.0319602975568,4615807.01152795,0.0,1.0
2018-04-02,19.75,20.2,19.42,19.87,3931366,16.0808134015615,16.4472116815971,15.8121213295354,16.178519609571,4828392.4799762,0.0,1.0
2018-04-03,20.36,20.36,19.76,19.77,4420007,16.5774866256097,16.5774866256097,16.0889555855623,16.0970977695631,5428527.52967854,0.0,1.0
2018-04-04,20.95,21.0,20.01,20.03,4437627,17.0578754816564,17.0985864016603,16.2925101855821,16.3087945535836,5450167.91510618,0.0,1.0
2018-04-05,21.25,21.35,20.78,20.96,6818600,17.3021410016801,17.383562841688,16.9194583536429,17.0660176656572,8374411.58212328,0.0,1.0
2018-04-06,21.04,21.26,20.84,21.26,4833831,17.1311551376635,17.3102831856809,16.9683114576477,17.3102831856809,5936774.4569892,0.0,1.0
2018-04-09,21.08,21.43,20.96,21.18,3051367,17.1637238736667,17.4487003136943,17.0660176656572,17.2451457136746,3747602.60846929,0.0,1.0
2018-04-10,21.43,21.6,21.21,21.37,3103023,17.4487003136943,17.5871174417078,17.2695722656769,17.3998472096896,3811045.04602044,0.0,1.0
2018-04-11,21.43,21.47,21.19,21.2,3308146,17.4487003136943,17.4812690496975,17.2532878976754,17.2614300816761,4062971.310497,0.0,1.0
2018-04-12,21.45,21.65,21.27,21.44,3066114,17.5769397117068,17.7408272614663,17.4294409169232,17.5687453342188,3741729.01419218,0.1375,1.0
2018-04-13,21.77,22.03,21.5,21.55,4175076,17.839159791322,18.0522136060093,17.6179115991467,17.6588834865865,5095049.63144143,0.0,1.0
2018-04-16,21.63,21.98,21.33,21.84,2658242,17.7244385064903,18.0112417185695,17.4786071818511,17.8965204337378,3243982.84543375,0.0,1.0
2018-04-17,21.76,21.95,21.56,21.82,2616811,17.830965413834,17.9866585861055,17.6670778640745,17.8801316787619,3193422.56790102,0.0,1.0
2018-04-18,21.55,22.03,21.53,21.89,2721401,17.6588834865865,18.0522136060093,17.6424947316106,17.9374923211777,3321058.86504926,0.0,1.0
2018-04-19,21.29,21.63,20.98,21.49,3762579,17.4458296718992,17.7244385064903,17.1918039697719,17.6097172216587,4591659.34876856,0.0,1.0
2018-04-20,20.68,21.25,20.51,21.19,4960566,16.9459726451327,17.4130521619473,16.8066682278371,17.3638858970194,6053621.5316897,0.0,1.0
2018-04-23,20.68,20.91,20.56,20.71,4086232,16.9459726451327,17.1344433273561,16.847640115277,16.9705557775966,4986628.94893032,0.0,1.0
2018-04-24,20.93,21.22,20.69,20.84,3725616,17.1508320823321,17.3884690294833,16.9541670226207,17.0770826849403,4546551.59036441,0.0,1.0
2018-04-25,21.07,21.4,20.77,20.91,2923149,17.2655533671637,17.5359678242669,17.0197220425245,17.1344433273561,3567261.82591609,0.0,1.0
2018-04-26,21.65,21.67,21.03,21.18,3353525,17.7408272614663,17.7572160164422,17.2327758572118,17.3556915195315,4092470.72754595,0.0,1.0
2018-04-27,21.19,21.62,20.81,21.57,5014189,17.3638858970194,17.7162441290024,17.0524995524764,17.6752722415625,6119060.30367537,0.0,1.0
2018-04-30,20.68,21.42,20.65,21.28,4170063,16.9459726451327,17.5523565792429,16.9213895126688,17.4376352944112,5088932.02213267,0.0,1.0
2018-05-01,20.35,20.74,20.06,20.56,4287148,16.6755581880295,16.9951389100605,16.4379212408782,16.847640115277,5231816.57946704,0.0,1.0
2018-05-02,20.34,20.57,20.09,20.26,3707969,16.6673638105415,16.855834492765,16.4625043733422,16.6018087906377,4525016.09236486,0.0,1.0
2018-05-03,20.55,20.68,20.22,20.29,3287507,16.839445737789,16.9459726451327,16.5690312806858,16.6263919231017,4011905.73026962,0.0,1.0
2018-05-04,20.11,20.58,20.04,20.49,3869939,16.4788931283181,16.8640288702529,16.4215324859023,16.7902794728612,4722676.0125207,0.0,1.0
2018-05-07,19.73,20.15,19.45,20.15,6376591,16.167506783775,16.51167063827,15.9380642141117,16.51167063827,7781666.15994604,0.0,1.0
2018-05-08,19.88,20.29,19.64,19.77,4966381,16.2904224460947,16.6263919231017,16.0937573863833,16.2002842937269,6060717.86085995,0.0,1.0
2018-05-09,20.3,20.39,19.83,19.96,4252335,16.6345863005896,16.7083356979814,16.2494505586548,16.3559774659985,5189332.57131501,0.0,1.0
2018-05-10,20.11,20.2,19.57,20.19,4018896,16.4788931283181,16.5526425257099,16.0363967439674,16.5444481482219,4904455.53173199,0.0,1.0
2018-05-11,20.64,20.95,20.15,20.33,5348719,16.9131951351808,17.167220837308,16.51167063827,16.6591694330536,6527303.6394149,0.0,1.0
2018-05-14,20.97,21.0,20.65,20.78,3544807,17.183609592284,17.2081927247479,16.9213895126688,17.0279164200124,4325901.51625527,0.0,1.0
2018-05-15,21.64,21.74,20.88,20.92,4971802,17.7326328839783,17.8145766588581,17.1098601948922,17.1426377048441,6067333.37254216,0.0,1.0
2018-05-16,22.54,22.67,21.78,21.85,6112727,18.4701268578961,18.5766537652398,17.84735416881,17.9047148112258,7459660.00342319,0.0,1.0
2018-05-17,22.93,23.07,22.28,22.44,4857600,18.7897075799271,18.9044288647588,18.2570730432087,18.3881830830163,5927967.08124354,0.0,1.0
2018-05-18,23.1,23.23,22.77,22.82,4762220,18.9290119972227,19.0355389045664,18.6585975401195,18.6995694275594,5811570.19796598,0.0,1.0
2018-05-21,22.77,23.04,22.47,22.57,5427576,18.6585975401195,18.8798457322948,18.4127662154802,18.49470999036,6623536.69691771,0.0,1.0
2018-05-22,22.16,23.0,22.12,22.96,5291586,18.158740513353,18.8470682223429,18.1259630034011,18.814290712391,6457581.44259906,0.0,1.0
2018-05-23,22.43,22.71,21.86,22.01,4591178,18.3799887055283,18.6094312751917,17.9129091887138,18.0358248510334,5602839.27209519,0.0,1.0
2018-05-24,22.82,23.12,22.19,22.21,3332472,18.6995694275594,18.9454007521986,18.1833236458169,18.1997124007929,4066778.72100745,0.0,1.0
2018-05-25,22.97,23.22,22.75,22.75,3007572,18.822485089879,19.0273445270784,18.6422087851436,18.6422087851436,3670287.34569948,0.0,1.0
2018-05-29,22.63,22.97,22.58,22.81,4647367,18.5438762552879,18.822485089879,18.502904367848,18.6913750500714,5671409.45949799,0.0,1.0
2018-05-30,22.61,22.77,22.37,22.64,9346854,18.5274875003119,18.6585975401195,18.3308224406005,18.5520706327758,11406423.5065031,0.0,1.0
2018-05-31,22.2,23.5,22.13,22.78,7331911,18.1915180233049,19.2567870967417,18.1341573808891,18.6667919176075,8947489.92313229,0.0,1.0
2018-06-01,22.56,23.15,22.35,22.84,4516977,18.486515612872,18.9699838846626,18.3144336856245,18.7159581825353,5512288.1593244,0.0,1.0
2018-06-04,23.55,23.58,22.66,22.78,4525669,19.2977589841816,19.3223421166455,18.5684593877518,18.6667919176075,5522895.43243666,0.0,1.0
2018-06-05,24.0,24.5,23.21,23.51,7238858,19.6665059711405,20.0762248455392,19.0191501495904,19.2649814742297,8833932.79187177,0.0,1.0
2018-06-06,24.17,24.26,23.88,24.17,3977346,19.805810388436,19.8795597858278,19.5681734412847,19.805810388436,4853750.03267368,0.0,1.0
2018-06-07,24.08,24.47,23.97,24.3,3508802,19.7320609910443,20.0516417130753,19.6419228386765,19.9123372957797,4281962.8521495,0.0,1.0
2018-06-08,24.02,24.23,23.48,23.79,4396446,19.6828947261164,19.8549766533639,19.2403983417657,19.494424043893,5365198.27949292,0.0,1.0
2018-06-11,24.55,24.83,24.18,24.18,4170418,20.1171967329791,20.3466393026424,19.814004765924,19.814004765924,5089365.2460115,0.0,1.0
2018-06-12,24.51,24.81,24.25,24.77,3810971,20.0844192230272,20.3302505476664,19.8713654083398,20.2974730377145,4650714.47537338,0.0,1.0
2018-06-13,24.21,24.69,24.12,24.52,4740499,19.8385878983879,20.2319180178107,19.7648385009962,20.0926136005152,5785062.99832591,0.0,1.0
2018-06-14,23.8,24.21,23.66,24.21,3374757,19.5026184213809,19.8385878983879,19.3878971365493,19.8385878983879,4118381.17654731,0.0,1.0
2018-06-15,23.84,24.04,23.64,23.64,3494523,19.5353959313329,19.6992834810924,19.3715083815733,19.3715083815733,4264537.4894286,0.0,1.0
2018-06-18,23.71,24.0,23.6,23.75,2215788,19.4288690239892,19.6665059711405,19.3387308716214,19.4616465339411,2704034.56913176,0.0,1.0
2018-06-19,23.52,23.71,23.25,23.51,2740600,19.2731758517176,19.4288690239892,19.0519276595423,19.2649814742297,3344488.34462617,0.0,1.0
2018-06-20,24.64,24.74,23.4,23.76,5294645,20.1909461303709,20.2728899052506,19.1748433218619,19.469840911429,6461314.49005077,0.0,1.0
2018-06-21,25.26,25.78,24.97,25.2,5990417,20.6989975346253,21.125105164,20.461360587474,20.6498312696975,7310399.12280173,0.0,1.0
2018-06-22,24.38,25.28,24.02,25.26,6983368,19.9778923156835,20.7153862896013,19.6828947261164,20.6989975346253,8522145.83749372,0.0,1.0
2018-06-25,23.76,24.11,23.63,24.08,3814585,19.469840911429,19.7566441235082,19.3633140040854,19.7320609910443,4655124.81649486,0.0,1.0
2018-06-26,23.56,23.83,23.23,23.72,3242813,19.3059533616695,19.5272015538449,19.0355389045664,19.4370634014771,3957363.45409845,0.0,1.0
2018-06-27,23.1,23.92,23.08,23.6,3218044,18.9290119972227,19.6009509512367,18.9126232422467,19.3387308716214,3927136.63084512,0.0,1.0
2018-06-28,23.96,24.04,23.14,23.14,4700414,19.6337284611886,19.6992834810924,18.9617895071746,18.9617895071746,5736145.31048587,0.0,1.0
2018-06-29,23.25,24.27,23.17,24.13,4055770,19.0519276595423,19.8877541633158,18.9863726396385,19.7730328784841,4949454.6790792,0.0,1.0
2018-07-02,23.89,23.96,22.85,23.14,4162347,19.5763678187727,19.6337284611886,18.7241525600233,18.9617895071746,5079515.80959997,0.0,1.0
2018-07-03,23.98,24.17,23.51,24.0,1955432,19.6501172161645,19.805810388436,19.2649814742297,19.6665059711405,2386309.39674123,0.0,1.0
2018-07-05,23.55,24.1,23.48,24.1,2259150,19.2977589841816,19.7484497460202,19.2403983417657,19.7484497460202,2756951.34049558,0.0,1.0
2018-07-06,24.26,24.4,23.61,23.76,3058606,19.8795597858278,19.9942810706595,19.3469252491094,19.469840911429,3732566.63424201,0.0,1.0
2018-07-09,24.23,24.49,23.56,24.41,4347831,19.8549766533639,20.0680304680512,19.3059533616695,20.0024754481474,5305871.01507126,0.0,1.0
2018-07-10,24.53,24.58,24.1,24.15,4441255,20.1008079780031,20.141779865443,19.7484497460202,19.7894216334601,5419880.89579387,0.0,1.0
2018-07-11,24.02,24.38,23.63,24.38,7995436,19.6828947261164,19.9778923156835,19.3633140040854,19.9778923156835,9757221.96314836,0.0,1.0
2018-07-12,23.01,23.86,22.4,23.8,7586208,18.9679352902906,19.6686195578589,18.4650912865062,19.6191594919129,9202828.00465657,0.1375,1.0
2018-07-13,23.01,23.49,22.81,22.81,3789880,18.9679352902906,19.3636158178586,18.8030684038039,18.8030684038039,4597502.96831933,0.0,1.0
2018-07-16,23.25,23.4,22.92,23.02,4426938,19.1657755540746,19.2894257189396,18.8937451913716,18.9761786346149,5370317.95084953,0.0,1.0
2018-07-17,23.85,23.95,23.19,23.25,4186319,19.6603762135346,19.7428096567779,19.1163154881286,19.1657755540746,5078423.0711346,0.0,1.0
2018-07-18,24.35,24.36,23.69,23.86,4863527,20.0725434297512,20.0807867740755,19.5284827043452,19.6686195578589,5899944.01379496,0.0,1.0
2018-07-19,24.49,24.74,24.24,24.31,4439577,20.1879502502919,20.3940338584002,19.9818666421835,20.0395700524539,5385650.32021653,0.0,1.0
2018-07-20,23.84,24.6,23.82,24.47,2976330,19.6521328692102,20.2786270378595,19.6356461805616,20.1714635616432,3610585.56199613,0.0,1.0
2018-07-23,24.83,25.05,23.9,23.98,4290417,20.4682239573192,20.6495775324545,19.7015929351562,19.7675396897509,5204704.3423084,0.0,1.0
2018-07-24,24.52,25.23,24.25,24.98,3678495,20.2126802832649,20.7979577302925,19.9901099865079,20.5918741221842,4462381.8383294,0.0,1.0
2018-07-25,25.53,25.98,24.46,24.46,8031402,21.0452580600225,21.4162085546175,20.1632202173189,20.1632202173189,9742892.7920583,0.0,1.0
2018-07-26,25.71,26.24,25.37,25.47,3523236,21.1936382578605,21.6305355070502,20.9133645508332,20.9957979940765,4274037.16426102,0.0,1.0
2018-07-27,24.87,25.82,24.67,25.67,3510102,20.5011973346165,21.2843150454282,20.3363304481299,21.1606648805632,4258104.31045407,0.0,1.0
2018-07-30,25.0,25.13,24.65,24.88,3060839,20.6083608108329,20.7155242870492,20.3198437594812,20.5094406789409,3713103.41964589,0.0,1.0
2018-07-31,25.18,25.29,24.86,25.17,2291167,20.7567410086709,20.8474177962385,20.4929539902922,20.7484976643465,2779414.40980065,0.0,1.0
2018-08-01,24.61,25.42,24.43,25.24,2865157,20.2868703821839,20.9545812724549,20.1384901843459,20.8062010746169,3475721.60918048,0.0,1.0
2018-08-02,25.28,25.36,24.33,24.47,3043115,20.8391744519142,20.9051212065089,20.0560567411025,20.1714635616432,3691602.43739567,0.0,1.0
2018-08-03,25.55,25.82,25.18,25.38,2798036,21.0617447486712,21.2843150454282,20.7567410086709,20.9216078951575,3394297.1322217,0.0,1.0
2018-08-06,26.02,26.05,25.43,25.56,1823635,21.4491819319148,21.4739119648878,20.9628246167792,21.0699880929955,2212251.39730837,0.0,1.0
2018-08-07,26.22,26.28,25.79,26.14,1903517,21.6140488184015,21.6635088843475,21.2595850124552,21.5481020638068,2309156.24181935,0.0,1.0
2018-08-08,26.44,26.52,26.01,26.2,2258054,21.7954023935368,21.8613491481315,21.4409385875905,21.5975621297528,2739245.03351699,0.0,1.0
2018-08-09,26.64,27.04,26.59,26.79,3920359,21.9602692800235,22.2900030529968,21.9190525584018,22.0839194448885,4755787.02739333,0.0,1.0
2018-08-10,27.42,27.61,26.4,26.62,3740654,22.6032501373215,22.7598736794838,21.7624290162395,21.9437825913748,4537786.91369004,0.0,1.0
2018-08-13,27.33,27.61,27.11,27.54,3305795,22.5290600384025,22.7598736794838,22.3477064632672,22.7021702692135,4010259.51353479,0.0,1.0
2018-08-14,28.02,28.17,27.33,27.55,4857240,23.0978507967815,23.2215009616465,22.5290600384025,22.7104136135378,5892317.25485751,0.0,1.0
2018-08-15,26.79,27.69,26.67,27.66,5305365,22.0839194448885,22.8258204340785,21.9849993129965,22.8010904011055,6435937.63800371,0.0,1.0
2018-08-16,27.02,27.2,26.69,26.97,4714867,22.2735163643482,22.4218965621862,22.0014860016452,22.2322996427265,5719604.58582616,0.0,1.0
2018-08-17,27.9,28.06,27.05,27.05,3404189,22.9989306648895,23.1308241740788,22.2982463973212,22.2982463973212,4129621.26300042,0.0,1.0
2018-08-20,28.75,28.96,27.9,27.95,3361894,23.6996149324578,23.8727251632688,22.9989306648895,23.0401473865111,4078313.20363045,0.0,1.0
2018-08-21,28.99,29.52,28.49,28.9,3173054,23.8974551962418,24.3343524454314,23.4852879800251,23.8232650973228,3849231.42253516,0.0,1.0
2018-08-22,28.75,29.88,28.6,29.11,4406499,23.6996149324578,24.6311128411074,23.5759647675928,23.9963753281338,5345523.40242862,0.0,1.0
2018-08-23,28.73,29.0,28.41,28.72,3025861,23.6831282438091,23.9056985405661,23.4193412254305,23.6748848994848,3670671.61208844,0.0,1.0
2018-08-24,28.41,28.68,28.06,28.5,3852423,23.4193412254305,23.6419115221875,23.1308241740788,23.4935313243495,4673373.87403339,0.0,1.0
2018-08-27,27.12,28.08,27.04,27.99,4915352,22.3559498075915,23.1473108627275,22.2900030529968,23.0731207638085,5962812.91500902,0.0,1.0
2018-08-28,27.28,27.54,26.82,27.19,5500076,22.4878433167808,22.7021702692135,22.1086494778615,22.4136532178618,6672141.52848691,0.0,1.0
2018-08-29,25.5,25.75,23.66,24.75,16230400,21.0205280270495,21.2266116351579,19.5037526713722,20.4022772027245,19689096.2713886,0.0,1.0
2018-08-30,24.56,26.05,24.5,25.41,6764025,20.2456536605622,21.4739119648878,20.1961935946162,20.9463379281305,8205437.90708049,0.0,1.0
2018-08-31,25.96,26.0,24.68,24.8,6481084,21.3997218659688,21.4326952432662,20.3445737924542,20.4434939243462,7862202.21429888,0.0,1.0
2018-09-04,26.53,26.57,25.81,26.04,4307422,21.8695924924558,21.9025658697532,21.2760717011038,21.4656686205635,5225333.10574584,0.0,1.0
2018-09-05,26.07,26.53,25.69,26.29,3578396,21.4903986535365,21.8695924924558,21.1771515692119,21.6717522286718,4340951.75357058,0.0,1.0
2018-09-06,24.92,26.38,24.81,26.15,5293940,20.5424140562382,21.7459423275908,20.4517372686705,21.5563454081312,6422077.97188947,0.0,1.0
2018-09-07,24.54,25.32,24.44,24.92,4206331,20.2291669719135,20.8721478292115,20.1467335286702,20.5424140562382,5102699.62590733,0.0,1.0
2018-09-10,25.19,25.39,24.64,24.69,4312433,20.7649843529952,20.9298512394819,20.3116004151569,20.3528171367785,5231411.94923804,0.0,1.0
2018-09-11,24.96,25.18,24.78,24.96,2540647,20.5753874335355,20.7567410086709,20.4270072356975,20.5753874335355,3082058.56754083,0.0,1.0
2018-09-12,24.85,25.14,24.51,24.97,2345247,20.4847106459679,20.7237676313735,20.2044369389405,20.5836307778599,2845018.8512412,0.0,1.0
2018-09-13,24.78,25.07,24.69,24.92,2468134,20.4270072356975,20.6660642211032,20.3528171367785,20.5424140562382,2994093.05603605,0.0,1.0
2018-09-14,24.67,24.89,24.42,24.77,2801724,20.3363304481299,20.5176840232652,20.1302468400215,20.4187638913732,3398771.04457437,0.0,1.0
2018-09-17,23.45,24.74,23.38,24.6,4885540,19.3306424405612,20.3940338584002,19.2729390302909,20.2786270378595,5926647.98142498,0.0,1.0
2018-09-18,23.45,23.8,23.38,23.41,3513860,19.3306424405612,19.6191594919129,19.2729390302909,19.2976690632639,4262663.13979825,0.0,1.0
2018-09-19,23.76,24.1,23.27,23.32,3655986,19.5861861146156,19.8664598216429,19.1822622427232,19.2234789643449,4435076.17315955,0.0,1.0
2018-09-20,23.8,23.92,23.46,23.84,3444330,19.6191594919129,19.7180796238049,19.3388857848856,19.6521328692102,4178316.30523165,0.0,1.0
2018-09-21,23.81,24.21,23.62,23.87,4496474,19.6274028362372,19.9571366092105,19.4707792940749,19.6768629021832,5454672.06401542,0.0,1.0
2018-09-24,23.51,24.15,23.41,23.76,3575809,19.3801025065072,19.9076765432645,19.2976690632639,19.5861861146156,4337813.46418436,0.0,1.0
2018-09-25,23.83,24.16,23.49,23.52,3539415,19.6438895248859,19.9159198875889,19.3636158178586,19.3883458508316,4293663.90719864,0.0,1.0
2018-09-26,24.4,24.76,23.79,24.07,4941997,20.1137601513729,20.4105205470489,19.6109161475886,19.8417297886699,5995135.9612772,0.0,1.0
2018-09-27,24.68,24.87,24.24,24.46,3905629,20.3445737924542,20.5011973346165,19.9818666421835,20.1632202173189,4737918.06617996,0.0,1.0
2018-09-28,24.83,25.4,24.57,24.66,4023451,20.4682239573192,20.9380945838062,20.2538970048865,20.3280871038055,4880847.92008913,0.0,1.0
2018-10-01,24.33,25.15,24.25,24.93,3587901,20.0560567411025,20.7320109756979,19.9901099865079,20.5506574005625,4352482.26791771,0.0,1.0
2018-10-02,22.9,24.52,22.86,24.28,5558069,18.8772585027229,20.2126802832649,18.8442851254256,20.0148400194809,6742492.82975284,0.0,1.0
2018-10-03,22.69,23.13,22.64,23.02,6142779,18.7041482719119,19.0668554221826,18.6629315502902,18.9761786346149,7451804.45983242,0.0,1.0
2018-10-04,22.29,22.72,21.94,22.65,5007656,18.3744144989386,18.7288783048849,18.0858974475869,18.6711748946146,6074786.88621331,0.0,1.0
2018-10-05,22.34,22.55,21.94,22.32,3789913,18.4156312205603,18.5887414513712,18.0858974475869,18.3991445319116,4597543.00061532,0.0,1.0
2018-10-08,21.72,22.3,21.21,22.3,5428483,17.9045438724516,18.3826578432629,17.4841333119106,18.3826578432629,6585292.06887053,0.0,1.0
2018-10-09,21.67,22.21,21.58,21.74,4235005,17.8633271508299,18.3084677443439,17.7891370519109,17.9210305611003,5137484.05182942,0.0,1.0
2018-10-10,21.22,21.88,21.2,21.48,5637625,17.4923766562349,18.0364373816409,17.4758899675863,17.7067036086676,6839002.20370338,0.0,1.0
2018-10-11,20.77,21.72,20.74,21.08,5100460,17.2347721460995,18.0230741941879,17.2098783972125,17.4920075512652,6146675.64514191,0.1375,1.0
2018-10-12,21.27,21.5,20.83,21.19,4889558,17.6496679608829,17.8405200356832,17.2845596438735,17.5832846305175,5892513.04276647,0.0,1.0
2018-10-15,21.61,22.12,21.31,21.86,5016336,17.9317971149355,18.3549908460145,17.6828596260655,18.1392450223272,6045295.97703905,0.0,1.0
2018-10-16,21.63,21.82,21.28,21.72,4424770,17.9483929475269,18.1060533571445,17.6579658771785,18.0230741941879,5332386.88164488,0.0,1.0
2018-10-17,21.47,21.76,20.97,21.59,4359273,17.8156262867962,18.0562658593705,17.4007304720129,17.9152012823442,5253455.01770912,0.0,1.0
2018-10-18,20.94,21.45,20.73,21.33,3233116,17.3758367231259,17.7990304542049,17.2015804809169,17.6994554586569,3896298.64269469,0.0,1.0
2018-10-19,21.0,21.55,20.89,21.24,5658172,17.4256242208999,17.8820096171615,17.3343471416475,17.6247742119959,6818786.54639459,0.0,1.0
2018-10-22,21.98,22.15,21.16,21.19,4298423,18.2388200178752,18.3798845949015,17.5583908816305,17.5832846305175,5180123.35487736,0.0,1.0
2018-10-23,22.07,22.21,21.1,21.61,4134700,18.3135012645362,18.4296720926755,17.5086033838565,17.9317971149355,4982817.19491344,0.0,1.0
2018-10-24,22.12,22.66,21.92,22.08,5444764,18.3549908460145,18.8030783259805,18.1890325201012,18.3217991808318,6561603.90873479,0.0,1.0
2018-10-25,22.57,22.7,22.01,22.19,4315607,18.7283970793195,18.8362699911632,18.2637137667622,18.4130762600842,5200832.16825618,0.0,1.0
2018-10-26,23.07,23.11,22.25,22.25,6063866,19.1432928941028,19.1764845592855,18.4628637578582,18.4628637578582,7307697.23860282,0.0,1.0
2018-10-29,23.26,23.89,22.98,23.23,4788075,19.3009533037205,19.8237220303475,19.0686116474418,19.2760595548335,5770213.66496607,0.0,1.0
2018-10-30,23.85,24.03,23.2,23.29,3061561,19.7905303651648,19.9398928584868,19.2511658059465,19.3258470526075,3689553.96862564,0.0,1.0
2018-10-31,23.06,24.15,23.03,24.11,3485688,19.1349949778072,20.0394678540348,19.1101012289202,20.0062761888522,4200678.67136755,0.0,1.0
2018-11-01,22.02,22.5,21.6,22.15,5572748,18.2720116830579,18.6703116652498,17.9234991986399,18.3798845949015,6715840.21992392,0.0,1.0
2018-11-02,22.25,22.62,21.95,22.18,3847499,18.4628637578582,18.7698866607978,18.2139262689882,18.4047783437885,4636705.00268756,0.0,1.0
2018-11-05,22.46,22.59,21.83,22.23,2482165,18.6371200000672,18.7449929119108,18.1143512734402,18.4462679252668,2991311.20579784,0.0,1.0
2018-11-06,22.57,22.65,22.07,22.36,2460085,18.7283970793195,18.7947804096848,18.3135012645362,18.5541408371105,2964702.11598149,0.0,1.0
2018-11-07,22.62,22.67,21.68,22.59,2748158,18.7698866607978,18.8113762422762,17.9898825290052,18.7449929119108,3311865.17443562,0.0,1.0
2018-11-08,22.82,23.1,22.38,22.7,2653952,18.9358449867112,19.1681866429898,18.5707366697018,18.8362699911632,3198335.46812947,0.0,1.0
2018-11-09,21.77,22.87,21.54,22.75,4244842,18.0645637756662,18.9773345681895,17.8737117008659,18.8777595726415,5115551.7225653,0.0,1.0
2018-11-12,21.19,21.9,21.09,21.75,6085517,17.5832846305175,18.1724366875099,17.5003054675609,18.0479679430749,7333789.33115779,0.0,1.0
2018-11-13,21.25,21.39,20.64,21.28,4614089,17.6330721282915,17.7492429564309,17.1268992342559,17.6579658771785,5560539.3397492,0.0,1.0
2018-11-14,21.07,21.98,20.96,21.45,3414117,17.4837096349695,18.2388200178752,17.3924325557172,17.7990304542049,4114426.89748865,0.0,1.0
2018-11-15,20.93,21.05,20.5,20.83,3967418,17.3675388068302,17.4671138023782,17.0107284061165,17.2845596438735,4781222.00638719,0.0,1.0
2018-11-16,20.25,20.67,20.02,20.67,5666503,16.8032804987249,17.1517929831429,16.6124284239245,17.1517929831429,6828826.41628862,0.0,1.0
2018-11-19,19.57,20.5,19.53,20.25,5286555,16.2390221906195,17.0107284061165,16.2058305254369,16.8032804987249,6370942.79049404,0.0,1.0
2018-11-20,19.35,19.78,18.51,18.86,5093312,16.0564680321149,16.4132784328285,15.3594430632789,15.6498701336272,6138061.43436257,0.0,1.0
2018-11-21,19.29,19.95,19.22,19.6,2975587,16.0066805343409,16.5543430098549,15.9485951202712,16.2639159395065,3585944.82515319,0.0,1.0
2018-11-23,19.54,19.7,19.26,19.27,2042765,16.2141284417325,16.3468951024632,15.9817867854539,15.9900847017495,2461780.67747778,0.0,1.0
2018-11-26,20.62,20.75,20.06,20.13,6054637,17.1103034016645,17.2181763135082,16.6456200891072,16.7037055031769,7296575.16931318,0.0,1.0
2018-11-27,20.73,20.93,20.13,20.5,5851686,17.2015804809169,17.3675388068302,16.7037055031769,17.0107284061165,7051994.49053963,0.0,1.0
2018-11-28,21.25,21.28,20.43,20.76,4396717,17.6330721282915,17.6579658771785,16.9526429920469,17.2264742298039,5298579.59918937,0.0,1.0
2018-11-29,20.63,22.04,20.49,21.97,6511115,17.1186013179602,18.2886075156492,17.0024304898209,18.2305221015795,7846686.76809898,0.0,1.0
2018-11-30,20.93,21.13,20.56,20.56,4773446,17.3675388068302,17.5334971327435,17.0605159038905,17.0605159038905,5752583.9378409,0.0,1.0
2018-12-03,21.34,21.51,20.86,21.19,4288467,17.7077533749525,17.8488179519789,17.3094533927605,17.5832846305175,5168125.16202358,0.0,1.0
2018-12-04,19.89,21.42,19.5,21.38,5858714,16.5045555120809,17.7741367053179,16.1809367765499,17.7409450401352,7060464.08670038,0.0,1.0
2018-12-06,19.78,20.05,19.19,19.71,5628803,16.4132784328285,16.6373221728115,15.9237013713842,16.3551930187589,6783393.32362213,0.0,1.0
2018-12-07,18.96,19.9,18.64,19.83,5413849,15.7328492965839,16.5128534283765,15.4673159751225,16.4547680143069,6524347.56762641,0.0,1.0
2018-12-10,19.52,19.66,18.91,19.05,5268348,16.1975326091412,16.3137034372805,15.6913597151055,15.8075305432449,6349001.13749192,0.0,1.0
2018-12-11,19.03,20.16,18.73,19.9,7888154,15.7909347106535,16.7285992520639,15.5419972217835,16.5128534283765,9506186.51590813,0.0,1.0
2018-12-12,19.59,19.91,18.0,18.15,15361948,16.2556180232109,16.5211513446722,14.9362493321999,15.0607180766349,18513018.7539038,0.0,1.0
2018-12-13,18.55,19.42,18.11,19.29,9306695,15.506731077527,16.2340009447749,15.1389164320223,16.1253284358757,11133177.6753513,0.1375,1.0
2018-12-14,18.18,19.03,18.11,18.46,7530339,15.1974323983526,15.9079834180775,15.1389164320223,15.4314962636737,9008203.45381764,0.0,1.0
2018-12-17,17.79,18.41,17.62,18.04,5550407,14.8714148716552,15.3896991448664,14.7293046677102,15.080400465692,6639700.48459888,0.0,1.0
2018-12-18,18.42,18.7,17.93,17.95,5108239,15.3980585686278,15.632122433949,14.9884468043158,15.0051656518388,6110754.93450245,0.0,1.0
2018-12-19,18.11,18.71,18.0,18.55,6169274,15.1389164320223,15.6404818577105,15.0469627706461,15.506731077527,7380023.0446926,0.0,1.0
2018-12-20,18.0,18.38,17.75,17.96,4348834,15.0469627706461,15.364620873582,14.8379771766094,15.0135250756002,5202313.13077402,0.0,1.0
2018-12-21,17.12,18.3,17.0,17.95,8690989,14.3113334796367,15.2977454834902,14.2110203944991,15.0051656518388,10396636.476378,0.0,1.0
2018-12-24,17.5,18.04,17.0,17.0,3266689,14.6289915825726,15.080400465692,14.2110203944991,14.2110203944991,3907792.0837758,0.0,1.0
2018-12-26,19.37,19.44,17.65,17.68,6243880,16.1922038259675,16.2507197922978,14.7543829389947,14.7794612102791,7469270.82316255,0.0,1.0
2018-12-27,19.37,19.37,18.63,18.95,5437933,16.1922038259675,16.1922038259675,15.5736064676187,15.8411080279858,6505152.93298602,0.0,1.0
2018-12-28,18.98,19.5,18.77,19.35,3047723,15.8661862992702,16.3008763348666,15.6906384002793,16.1754849784446,3645852.97619131,0.0,1.0
2018-12-31,19.33,19.35,18.96,19.09,2759461,16.1587661309216,16.1754849784446,15.8494674517472,15.9581399606463,3301018.2026168,0.0,1.0
2019-01-02,19.45,19.73,18.91,18.96,4486203,16.2590792160593,16.4931430813804,15.8076703329399,15.8494674517472,5366641.4432507,0.0,1.0
2019-01-03,19.1,19.38,18.7,19.23,4180999,15.9664993844078,16.200563249729,15.632122433949,16.0751718933069,5001539.72247574,0.0,1.0
2019-01-04,19.17,19.51,19.01,19.35,4577150,16.0250153507381,16.3092357586281,15.8912645705546,16.1754849784446,5475437.21984382,0.0,1.0
2019-01-07,19.81,20.11,19.09,19.35,4401362,16.5600184714722,16.8108011843163,15.9581399606463,16.1754849784446,5265149.99788214,0.0,1.0
2019-01-08,19.75,19.97,18.98,19.85,3573066,16.5098619289034,16.6937692516557,15.8661862992702,16.5934561665181,4274297.01131893,0.0,1.0
2019-01-09,19.78,20.22,19.68,19.91,6170627,16.5349402001878,16.9027548456925,16.4513459625731,16.6436127090869,7381641.57730753,0.0,1.0
2019-01-10,19.17,19.44,18.51,18.83,7315582,16.0250153507381,16.2507197922978,15.4732933824811,15.7407949428481,8751299.38228363,0.0,1.0
2019-01-11,19.7,19.92,19.04,19.07,4120971,16.468064810096,16.6519721328484,15.916342841839,15.9414211131234,4929730.94508527,0.0,1.0
2019-01-14,19.83,20.69,19.35,19.56,7559994,16.5767373189951,17.2956477624816,16.1754849784446,16.3510328774354,9043678.38707406,0.0,1.0
2019-01-15,19.74,19.88,19.31,19.77,3199456,16.5015025051419,16.6185344378025,16.1420472833987,16.5265807764263,3827364.29124076,0.0,1.0
2019-01-16,19.9,20.11,19.57,19.99,4095503,16.6352532853254,16.8108011843163,16.3593923011969,16.7104880991786,4899264.73027584,0.0,1.0
2019-01-17,20.05,20.26,19.72,19.91,2622104,16.7606446417475,16.9361925407383,16.484783657619,16.6436127090869,3136704.24519654,0.0,1.0
2019-01-18,20.66,20.88,19.96,20.16,4537128,17.2705694911971,17.4544768139495,16.6854098278942,16.8525983031236,5427560.71406784,0.0,1.0
2019-01-22,20.33,20.67,20.135,20.48,3326849,16.9947085070686,17.2789289149586,16.83169974372,17.1200998634907,3979758.76678724,0.0,1.0
2019-01-23,20.21,20.5,19.89,20.41,3076159,16.894395421931,17.1368187110136,16.6268938615639,17.0615838971604,3679869.67496314,0.0,1.0
2019-01-24,20.22,20.34,20.0,20.24,2338679,16.9027548456925,17.0030679308301,16.7188475229401,16.9194736932154,2797655.75562678,0.0,1.0
2019-01-25,21.1,21.15,20.3,20.52,3661472,17.6383841367018,17.6801812555092,16.9696302357842,17.1535375585366,4380053.10470839,0.0,1.0
2019-01-28,21.07,21.23,20.82,20.92,2886605,17.6133058654174,17.7470566456009,17.4043202713807,17.4879145089954,3453114.8107419,0.0,1.0
2019-01-29,20.99,21.15,20.57,21.06,2466365,17.5464304753256,17.6801812555092,17.1953346773439,17.6049464416559,2950400.73380163,0.0,1.0
2019-01-30,21.21,21.3,20.94,21.09,2022682,17.730337798078,17.8055726119312,17.5046333565183,17.6300247129404,2419642.85782815,0.0,1.0
2019-01-31,21.12,21.35,20.97,21.21,2981670,17.6551029842248,17.8473697307386,17.5297116278027,17.730337798078,3566836.76420735,0.0,1.0
2019-02-01,20.93,21.18,20.72,21.12,3559484,17.4962739327568,17.7052595267936,17.320726033766,17.6551029842248,4258049.47992497,0.0,1.0
2019-02-04,21.3,21.36,20.75,20.95,2285450,17.8055726119312,17.8557291545,17.3458043050504,17.5129927802798,2733980.31397094,0.0,1.0
2019-02-05,21.65,21.82,21.26,21.46,2955116,18.0981524435827,18.2402626475277,17.7721349168853,17.9393233921147,3535071.41678904,0.0,1.0
2019-02-06,21.64,21.71,21.33,21.63,2081970,18.0897930198212,18.1483089861515,17.8306508832156,18.0814335960597,2490566.40673743,0.0,1.0
2019-02-07,21.5,21.59,21.25,21.52,2238392,17.9727610871606,18.0479959010139,17.7637754931239,17.9894799346836,2677686.9600954,0.0,1.0
2019-02-08,21.28,21.65,21.23,21.44,1547521,17.7888537644083,18.0981524435827,17.7470566456009,17.9226045445918,1851229.27627234,0.0,1.0
2019-02-11,21.39,21.54,21.13,21.32,2476878,17.8808074257845,18.0061987822065,17.6634624079862,17.8222914594542,2962976.95950805,0.0,1.0
2019-02-12,20.86,21.6,20.81,21.38,3438024,17.4377579664265,18.0563553247753,17.3959608476192,17.872448002023,4112752.38353919,0.0,1.0
2019-02-13,20.56,21.0,20.09,20.84,3920898,17.1869752535824,17.5547898990871,16.7940823367933,17.4210391189036,4690392.67762937,0.0,1.0
2019-02-14,20.1,20.44,20.06,20.38,3186595,16.8024417605548,17.0866621684448,16.7690040655089,17.036505625876,3811979.2594886,0.0,1.0
2019-02-15,20.07,20.43,20.03,20.18,3269227,16.7773634892704,17.0783027446833,16.7439257942245,16.8693171506466,3910828.17821534,0.0,1.0
2019-02-19,19.85,20.22,19.68,20.02,3701985,16.5934561665181,16.9027548456925,16.4513459625731,16.7355663704631,4428516.97154419,0.0,1.0
2019-02-20,19.92,20.1,19.79,19.85,2843091,16.6519721328484,16.8024417605548,16.5432996239492,16.5934561665181,3401060.98353844,0.0,1.0
2019-02-21,19.66,20.1,19.59,19.97,2175515,16.4346271150501,16.8024417605548,16.3761111487198,16.6937692516557,2602470.05305235,0.0,1.0
2019-02-22,19.96,20.0197,19.59,19.76,2338020,16.6854098278942,16.7353155877502,16.3761111487198,16.5182213526648,2796867.42377665,0.0,1.0
2019-02-25,19.89,20.32,19.86,20.08,2890246,16.6268938615639,16.9863490833072,16.6018155902795,16.7857229130319,3457470.37412031,0.0,1.0
2019-02-26,19.72,20.26,19.65,19.88,2963316,16.484783657619,16.9361925407383,16.4262676912887,16.6185344378025,3544880.7053644,0.0,1.0
2019-02-27,20.2,20.27,19.68,19.72,3898525,16.8860359981695,16.9445519644998,16.4513459625731,16.484783657619,4663628.87112978,0.0,1.0
2019-02-28,20.4,20.52,19.9,20.17,4163958,17.0532244733989,17.1535375585366,16.6352532853254,16.8609577268851,4981154.34605955,0.0,1.0
2019-03-01,20.66,21.42,20.65,21.01,4736577,17.2705694911971,17.9058856970689,17.2622100674357,17.5631493228486,5666152.51858826,0.0,1.0
2019-03-04,20.36,20.83,20.32,20.67,3226355,17.019786778353,17.4126796951421,16.9863490833072,17.2789289149586,3859542.34653207,0.0,1.0
2019-03-05,20.43,20.6,20.35,20.6,3635817,17.0783027446833,17.2204129486283,17.0114273545916,17.2204129486283,4349363.19026926,0.0,1.0
2019-03-06,21.32,21.58,20.6,20.85,10142311,17.8222914594542,18.0396364772524,17.2204129486283,17.4293985426651,12132787.2463501,0.0,1.0
2019-03-07,21.24,21.5,20.41,20.65,7581324,17.7554160693624,17.9727610871606,17.0615838971604,17.2622100674357,9069194.49991703,0.0,1.0
2019-03-08,20.18,21.09,19.71,21.09,6975326,16.8693171506466,17.6300247129404,16.4764242338575,17.6300247129404,8344266.54161307,0.0,1.0
2019-03-11,21.06,21.08,20.07,20.11,5468458,17.6049464416559,17.6216652891789,16.7773634892704,16.8108011843163,6541668.60783518,0.0,1.0
2019-03-12,21.36,21.38,20.72,20.96,5469165,17.8557291545,17.872448002023,17.320726033766,17.5213522040412,6542514.35991113,0.0,1.0
2019-03-13,21.15,21.61,21.14,21.38,5859781,17.6801812555092,18.0647147485368,17.6718218317477,17.872448002023,7009790.58749082,0.0,1.0
2019-03-14,21.0,21.15,20.7,21.04,5617757,17.5547898990871,17.6801812555092,17.304007186243,17.588227594133,6720268.23893432,0.0,1.0
2019-03-15,20.78,21.15,20.53,21.15,4687141,17.3708825763348,17.6801812555092,17.161896982298,17.6801812555092,5607014.47102585,0.0,1.0
2019-03-18,20.75,20.94,20.53,20.83,5807027,17.3458043050504,17.5046333565183,17.161896982298,17.4126796951421,6946683.36681952,0.0,1.0
2019-03-19,20.72,20.9,20.61,20.8,3533259,17.320726033766,17.4711956614724,17.2287723723898,17.3876014238577,4226677.70030436,0.0,1.0
2019-03-20,20.44,20.95,20.32,20.68,3706989,17.0866621684448,17.5129927802798,16.9863490833072,17.2872883387201,4434503.03008458,0.0,1.0
2019-03-21,20.33,20.65,20.23,20.31,2944729,16.9947085070686,17.2622100674357,16.9111142694539,16.9779896595457,3522645.91917536,0.0,1.0
2019-03-22,20.0,20.4,19.83,20.24,3417968,16.7188475229401,17.0532244733989,16.5767373189951,16.9194736932154,4088760.29918949,0.0,1.0
2019-03-25,20.95,21.11,19.81,19.88,5087913,17.5129927802798,17.6467435604633,16.5600184714722,16.6185344378025,6086439.86138256,0.0,1.0
2019-03-26,21.41,21.7,20.97,21.01,4764751,17.8975262733074,18.13994956239,17.5297116278027,17.5631493228486,5699855.79862754,0.0,1.0
2019-03-27,22.09,22.2,21.48,21.5,5097511,18.4659670890874,18.5579207504635,17.9560422396377,17.9727610871606,6097921.51403455,0.0,1.0
2019-03-28,21.91,22.48,21.68,22.34,4513307,18.3154974613809,18.7919846157847,18.1232307148671,18.6749526831241,5399064.7307564,0.0,1.0
2019-03-29,22.17,22.29,21.83,22.03,3614469,18.5328424791791,18.6331555643168,18.2486220712891,18.4158105465185,4323825.54484159,0.0,1.0
2019-04-01,22.11,22.39,21.6,22.38,3223010,18.4826859366103,18.7167498019315,18.0563553247753,18.70839037817,3855540.87454613,0.0,1.0
2019-04-02,21.72,22.1,21.4,22.1,4565354,18.156668409913,18.4743265128488,17.8891668495459,18.4743265128488,5461326.19935174,0.0,1.0
2019-04-03,21.84,22.13,21.77,21.93,2783998,18.2569814950506,18.4994047841332,18.1984655287203,18.3322163089038,3330370.70429651,0.0,1.0
2019-04-04,22.77,22.8,21.71,21.88,3627882,19.0344079048673,19.0594861761517,18.1483089861515,18.2904191900965,4339870.90919054,0.0,1.0
2019-04-05,22.82,23.29,22.71,22.8,4005681,19.0762050236747,19.4690979404638,18.9842513622985,19.0594861761517,4791814.74022507,0.0,1.0
2019-04-08,22.24,22.78,22.06,22.71,4456654,18.5913584455094,19.0427673286288,18.4408888178029,18.9842513622985,5331293.31299299,0.0,1.0
2019-04-09,21.67,22.23,21.63,22.12,3487144,18.1148712911056,18.5829990217479,18.0814335960597,18.4910453603718,4171512.41461501,0.0,1.0
2019-04-10,22.06,22.13,21.65,21.65,3475069,18.4408888178029,18.4994047841332,18.0981524435827,18.0981524435827,4157067.63906044,0.0,1.0
2019-04-11,21.59,22.08,21.5,21.92,3624767,18.1629379777341,18.5751584320689,18.0872240167338,18.4405558347351,4308703.78051927,0.1375,1.0
2019-04-12,21.26,21.79,21.13,21.61,2930748,17.885320120733,18.3311912244014,17.7759555103993,18.1797633024008,3483734.26136062,0.0,1.0
2019-04-15,21.78,21.93,21.23,21.27,3587458,18.322778562068,18.4489684970685,17.8600821337329,17.8937327830664,4264355.15636016,0.0,1.0
2019-04-16,22.02,22.25,21.78,21.96,4149249,18.5246824580687,18.7181736917361,18.322778562068,18.4742064840686,4932147.32219088,0.0,1.0
2019-04-17,22.79,22.85,22.15,22.16,4373831,19.1724574577378,19.222933431738,18.6340470684025,18.6424597307358,5199104.42934744,0.0,1.0
2019-04-18,22.46,23.1,22.45,22.73,4089814,18.8948396007368,19.4332499900721,18.8864269384034,19.1219814837376,4861497.86825489,0.0,1.0
2019-04-22,22.21,22.6,22.04,22.42,3356385,18.6845230424027,19.0126168734039,18.5415077827355,18.8611889514033,3989682.29913211,0.0,1.0
2019-04-23,22.54,22.57,22.04,22.37,5455209,18.9621408994037,18.9873788864038,18.5415077827355,18.8191256397365,6484521.52698996,0.0,1.0
2019-04-24,23.37,23.49,22.64,22.7,3238417,19.660391873073,19.7613438210733,19.0462675227373,19.0967434967375,3849455.58453768,0.0,1.0
2019-04-25,23.09,23.61,23.08,23.38,2903317,19.4248373277388,19.8622957690737,19.4164246654054,19.6688045354063,3451127.46114326,0.0,1.0
2019-04-26,23.26,23.355,22.76,22.98,2400770,19.5678525874059,19.6477728795729,19.1472194707377,19.3322980420717,2853757.71053899,0.0,1.0
2019-04-29,23.97,24.03,23.38,23.38,3245602,20.1651516130748,20.215627587075,19.6688045354063,19.6688045354063,3857996.28154333,0.0,1.0
2019-04-30,23.78,24.06,23.51,23.97,3418290,20.0053110287409,20.2408655740751,19.7781691457401,20.1651516130748,4063267.80339571,0.0,1.0
2019-05-01,23.82,24.12,23.7,23.81,2672131,20.0389616780744,20.2913415480753,19.938009730074,20.030549015741,3176320.28258444,0.0,1.0
2019-05-02,24.04,24.11,23.58,23.91,2794712,20.2240402494084,20.2829288857419,19.8370577820736,20.1146756390746,3322030.39805389,0.0,1.0
2019-05-03,24.12,24.3,23.76,24.26,2279713,20.2913415480753,20.4427694700759,19.9884857040742,20.4091188207424,2709859.15000852,0.0,1.0
2019-05-06,23.52,23.95,23.3,23.76,3505231,19.7865818080734,20.1483262884081,19.6015032367394,19.9884857040742,4166613.20887478,0.0,1.0
2019-05-07,22.71,23.61,22.46,23.44,4479979,19.1051561590709,19.8622957690737,18.8948396007368,19.7192805094065,5325280.89500566,0.0,1.0
2019-05-08,22.92,23.11,22.6,22.75,3043693,19.2818220680716,19.4416626524055,19.0126168734039,19.1388068084044,3617990.21449932,0.0,1.0
2019-05-09,22.45,22.63,22.1,22.28,4551213,18.8864269384034,19.037854860404,18.5919837567357,18.7434116787362,5409955.63550665,0.0,1.0
2019-05-10,21.79,22.38,21.14,22.38,4956128,18.3311912244014,18.8275383020699,17.7843681727327,18.8275383020699,5891271.75631907,0.0,1.0
2019-05-13,20.44,21.36,20.18,21.36,4156284,17.1954818093971,17.9694467440667,16.9767525887297,17.9694467440667,4940509.71654505,0.0,1.0
2019-05-14,20.53,20.7,20.15,20.45,3717008,17.2711957703974,17.4142110300646,16.9515146017296,17.2038944717305,4418349.21301712,0.0,1.0
2019-05-15,19.98,20.31,19.83,20.29,4199673,16.8084993420624,17.0861171990634,16.6823094070619,17.0692918743967,4992085.54151059,0.0,1.0
2019-05-16,20.05,20.49,19.94,20.07,3389851,16.8673879783959,17.237545121064,16.7748486927289,16.8842133030627,4029462.80936046,0.0,1.0
2019-05-17,20.0,20.43,19.77,19.93,3339616,16.8253246667291,17.1870691470638,16.6318334330617,16.7664360303955,3969749.25138159,0.0,1.0
2019-05-20,19.96,20.05,19.74,19.87,2871079,16.7916740173956,16.8673879783959,16.6065954460616,16.7159600563954,3412806.65528834,0.0,1.0
2019-05-21,19.99,20.11,19.66,19.94,2202658,16.8169120043957,16.9178639523961,16.5392941473947,16.7748486927289,2618265.07794599,0.0,1.0
2019-05-22,18.72,19.81,18.61,19.81,6471928,15.7485038880584,16.6654840823952,15.6559646023914,16.6654840823952,7693079.48368782,0.0,1.0
2019-05-23,18.46,18.93,18.27,18.4,4791215,15.529774667391,15.9251697970591,15.369934083057,15.4792986933908,5695242.25523479,0.0,1.0
2019-05-24,18.7,18.76,18.4,18.54,2607084,15.7316785633917,15.7821545373919,15.4792986933908,15.5970759660579,3098999.93211463,0.0,1.0
2019-05-28,18.89,19.35,18.7,18.7,4881725,15.8915191477256,16.2785016150604,15.7316785633917,15.7316785633917,5802830.07513463,0.0,1.0
2019-05-29,17.7,18.32,17.48,17.89,8929329,14.8904123300553,15.4119973947239,14.7053337587212,15.0502529143892,10614153.5772645,0.0,1.0
2019-05-30,17.72,18.08,17.53,17.77,4392859,14.907237654722,15.2100934987231,14.7473970703881,14.9493009663888,5221722.71502917,0.0,1.0
2019-05-31,17.4,17.59,17.09,17.21,4738197,14.6380324600543,14.7978730443882,14.37723992772,14.4781918757204,5632220.58872891,0.0,1.0
2019-06-03,17.92,18.07,17.38,17.38,6030154,15.0754909013893,15.2016808363897,14.6212071353876,14.6212071353876,7167949.64667065,0.0,1.0
2019-06-04,18.52,18.76,18.26,18.27,7013039,15.5802506413911,15.7821545373919,15.3615214207237,15.369934083057,8336289.65730191,0.0,1.0
2019-06-05,18.54,19.9,18.44,19.71,9009709,15.5970759660579,16.7411980433955,15.5129493427242,16.5813574590615,10709700.0247681,0.0,1.0
2019-06-06,17.58,18.39,17.17,18.38,8696579,14.7894603820549,15.4708860310574,14.4445412263869,15.462473368724,10337487.296393,0.0,1.0
2019-06-07,17.5,17.67,17.32,17.57,6158225,14.722159083388,14.8651743430552,14.5707311613874,14.7810477197215,7320185.63918406,0.0,1.0
2019-06-10,16.76,17.845,16.725,17.67,5965676,14.099622070719,15.012395933889,14.0701777525522,14.8651743430552,7091305.65759209,0.0,1.0
2019-06-11,16.87,17.3,16.77,16.86,5264035,14.192161356386,14.5539058367207,14.1080347330524,14.1837486940526,6257275.98636983,0.0,1.0
2019-06-12,16.6,17.03,16.59,16.85,3556777,13.9650194733852,14.3267639537198,13.9566068110518,14.1753360317193,4227885.13202752,0.0,1.0
2019-06-13,17.07,17.2,16.31,16.65,9164534,14.3604146030533,14.469779213387,13.7210522657176,14.007082785052,10893738.0781985,0.0,1.0
2019-06-14,17.57,17.72,17.05,17.05,6416454,14.7810477197215,14.907237654722,14.3435892783866,14.3435892783866,7627138.40843511,0.0,1.0
2019-06-17,17.96,18.16,17.58,17.63,5333399,15.1091415507227,15.27739479739,14.7894603820549,14.8315236937217,6339727.88714911,0.0,1.0
2019-06-18,17.67,18.35,17.61,17.99,5418971,14.8651743430552,15.437235381724,14.814698369055,15.1343795377228,6441445.98376235,0.0,1.0
2019-06-19,17.82,17.96,17.395,17.76,4371613,14.9913642780556,15.1091415507227,14.6338261288876,14.9408883040554,5196467.92747431,0.0,1.0
2019-06-20,18.05,18.1,17.67,17.99,4471161,15.184855511723,15.2269188233898,14.8651743430552,15.1343795377228,5314799.07646764,0.0,1.0
2019-06-21,18.1,18.41,17.73,18.0,4666799,15.2269188233898,15.4877113557241,14.9156503170554,15.1427922000562,5547350.90399566,0.0,1.0
2019-06-24,17.7,18.21,17.6,18.07,3628305,14.8904123300553,15.3194581090568,14.8062857067216,15.2016808363897,4312909.34572538,0.0,1.0
2019-06-25,17.17,17.79,17.11,17.79,3790919,14.4445412263869,14.9661262910555,14.3940652523867,14.9661262910555,4506206.06150476,0.0,1.0
2019-06-26,16.98,17.36,16.93,17.22,4389392,14.284700642053,14.6043818107209,14.2426373303862,14.4866045380538,5217601.54641142,0.0,1.0
2019-06-27,17.0,17.11,16.58,17.07,5288372,14.3015259667197,14.3940652523867,13.9481941487184,14.3604146030533,6286204.99722944,0.0,1.0
2019-06-28,16.9,17.26,16.86,17.06,4465867,14.2173993433861,14.5202551873872,14.1837486940526,14.3520019407199,5308506.18155492,0.0,1.0
2019-07-01,17.02,17.72,16.87,17.24,4020712,14.3183512913865,14.907237654722,14.192161356386,14.5034298627205,4779357.40277353,0.0,1.0
2019-07-02,16.51,17.13,16.45,17.02,3132941,13.8893055123849,14.4108905770535,13.8388295383847,14.3183512913865,3724077.91475806,0.0,1.0
2019-07-03,16.82,16.86,16.5,16.58,2192620,14.1500980447192,14.1837486940526,13.8808928500515,13.9481941487184,2606333.0645093,0.0,1.0
2019-07-05,17.14,17.27,16.69,16.74,2926592,14.4193032393868,14.5286678497206,14.0407334343854,14.0827967460523,3478794.08923043,0.0,1.0
2019-07-08,17.12,17.55,16.93,17.13,4076910,14.4024779147201,14.7642223950548,14.2426373303862,14.4108905770535,4846159.0854907,0.0,1.0
2019-07-09,16.85,17.26,16.73,17.03,4818993,14.1753360317193,14.5202551873872,14.0743840837189,14.3267639537198,5728261.52891921,0.0,1.0
2019-07-10,16.7,17.06,16.61,16.96,3634591,14.0491460967188,14.3520019407199,13.9734321357185,14.2678753173863,4320381.41550653,0.0,1.0
2019-07-11,16.63,17.2,16.51,17.06,3633736,14.105931567469,14.5894180974424,14.0041449295799,14.4706670199051,4283944.62222977,0.1375,1.0
2019-07-12,16.79,17.01,16.41,16.65,3475060,14.2416470846545,14.4282559207846,13.9193227313389,14.1228960071172,4096875.66706161,0.0,1.0
2019-07-15,17.41,17.54,16.9,16.93,5611244,14.7675447137484,14.8778135714616,14.3349515027196,14.3603981621918,6615301.32013416,0.0,1.0
2019-07-16,18.31,18.33,17.31,17.35,7995738,15.5309444979169,15.5479089375651,14.6827225155074,14.7166513948038,9426468.73792101,0.0,1.0
2019-07-17,18.1,18.34,17.63,18.26,4806922,15.3528178816109,15.5563911573892,14.9541535498785,15.4885333987964,5667056.619242,0.0,1.0
2019-07-18,17.9,18.19,17.88,18.0,3786666,15.183173485129,15.4291578600277,15.1662090454808,15.2679956833699,4464239.40728779,0.0,1.0
2019-07-19,18.22,18.42,17.92,17.93,4337330,15.4546045195,15.6242489159819,15.2001379247772,15.2086201446013,5113437.39015049,0.0,1.0
2019-07-22,17.64,18.29,17.18,18.27,5518649,14.9626357697025,15.5139800582687,14.5724536577942,15.4970156186205,6506137.67910596,0.0,1.0
2019-07-23,17.59,17.9,17.33,17.85,3581246,14.9202246705821,15.183173485129,14.6996869551556,15.1407623860085,4222062.23638202,0.0,1.0
2019-07-24,17.92,18.0,17.41,17.58,3996504,15.2001379247772,15.2679956833699,14.7675447137484,14.911742450758,4711625.12040494,0.0,1.0
2019-07-25,17.37,18.02,17.24,17.91,5081823,14.733615834452,15.2849601230181,14.6233469767388,15.1916557049531,5991147.48896825,0.0,1.0
2019-07-26,17.53,17.67,17.14,17.4,2245666,14.8693313516375,14.9880824291748,14.5385247784978,14.7590624939243,2647497.99765978,0.0,1.0
2019-07-29,17.74,17.81,17.3,17.56,2896620,15.0474579679435,15.1068335067122,14.6742402956833,14.8947780111098,3414931.53923212,0.0,1.0
2019-07-30,17.71,17.8,17.37,17.59,2988817,15.0220113084712,15.0983512868881,14.733615834452,14.9202246705821,3523625.9634654,0.0,1.0
2019-07-31,17.69,17.95,17.56,17.8,2822756,15.005046868823,15.2255845842495,14.8947780111098,15.0983512868881,3327850.56098374,0.0,1.0
2019-08-01,16.3,18.07,16.0,17.69,6521719,13.8260183132739,15.3273712221386,13.5715517185511,15.005046868823,7688693.68543661,0.0,1.0
2019-08-02,16.36,16.58,16.13,16.27,4334537,13.8769116322185,14.0635204683485,13.6818205762643,13.8005716538016,5110144.62002906,0.0,1.0
2019-08-05,15.85,16.07,15.49,15.99,3980991,13.4443184211896,13.6309272573197,13.1389585075222,13.563069498727,4693336.27583159,0.0,1.0
2019-08-06,16.3,16.5,15.93,15.98,3995299,13.8260183132739,13.9956627097558,13.5121761797824,13.5545872789029,4710204.50171668,0.0,1.0
2019-08-07,16.5,16.56,16.02,16.05,2978925,13.9956627097558,14.0465560287004,13.5885161581993,13.6139628176715,3511963.92191832,0.0,1.0
2019-08-08,16.75,16.94,16.43,16.63,3882524,14.2077182053581,14.3688803820159,13.9362871709871,14.105931567469,4577249.9186727,0.0,1.0
2019-08-09,16.07,16.73,15.99,16.65,3120191,13.6309272573197,14.19075376571,13.563069498727,14.1228960071172,3678507.58964871,0.0,1.0
2019-08-12,15.54,15.99,15.39,15.95,3767464,13.1813696066427,13.563069498727,13.0541363092813,13.5291406194306,4441601.46533603,0.0,1.0
2019-08-13,16.38,16.86,15.34,15.49,6116054,13.8938760718667,14.3010226234232,13.0117252101608,13.1389585075222,7210440.34089619,0.0,1.0
2019-08-14,15.05,15.8,15.02,15.71,5551757,12.7657408352621,13.4019073220692,12.7402941757898,13.3255673436523,6545169.91440117,0.0,1.0
2019-08-15,14.79,15.24,14.53,15.09,4546132,12.5452031198356,12.9269030119199,12.3246654044092,12.7996697145585,5359601.72487674,0.0,1.0
2019-08-16,15.4,15.59,14.93,14.97,4353513,13.0626185291054,13.2237807057632,12.663954197373,12.6978830766693,5132516.12229325,0.0,1.0
2019-08-19,15.9,16.12,15.62,15.85,4551124,13.4867295203101,13.6733383564402,13.2492273652355,13.4443184211896,5365486.97673713,0.0,1.0
2019-08-20,15.84,15.99,15.5,15.76,3407654,13.4358362013656,13.563069498727,13.1474407273463,13.3679784427728,4017408.26183292,0.0,1.0
2019-08-21,16.19,16.36,15.9,16.05,3734966,13.7327138952089,13.8769116322185,13.4867295203101,13.6139628176715,4403288.38140993,0.0,1.0
2019-08-22,16.89,16.93,16.27,16.27,4587544,14.3264692828955,14.3603981621918,13.8005716538016,13.8005716538016,5408423.85028588,0.0,1.0
2019-08-23,16.09,16.75,16.03,16.51,3696897,13.6478916969679,14.2077182053581,13.5969983780233,14.0041449295799,4358407.44129111,0.0,1.0
2019-08-26,16.23,16.35,15.9,16.3,3482723,13.7666427745052,13.8684294123944,13.4867295203101,13.8260183132739,4105909.85876959,0.0,1.0
2019-08-27,16.19,16.45,16.13,16.38,2978746,13.7327138952089,13.9532516106353,13.6818205762643,13.8938760718667,3511752.89225425,0.0,1.0
2019-08-28,16.92,17.04,16.0,16.16,3925968,14.3519159423678,14.4537025802569,13.5715517185511,13.7072672357366,4628467.6433968,0.0,1.0
2019-08-29,16.95,17.27,16.72,16.76,4198868,14.37736260184,14.6487936362111,14.1822715458859,14.2162004251822,4950199.4608449,0.0,1.0
2019-08-30,16.82,17.23,16.74,17.08,2965598,14.2670937441268,14.6148647569147,14.1992359855341,14.4876314595533,3496252.23290722,0.0,1.0
2019-09-03,16.27,16.69,16.05,16.6,6771828,13.8005716538016,14.1568248864136,13.6139628176715,14.0804849079967,7983556.3572216,0.0,1.0
2019-09-04,14.38,14.65,13.66,14.2,26492967,12.1974321070478,12.4264520422983,11.586712279713,12.0447521502141,31233530.3133085,0.0,1.0
2019-09-05,16.28,16.39,14.56,14.56,10545674,13.8090538736257,13.9023582916907,12.3501120638815,12.3501120638815,12432681.7963904,0.0,1.0
2019-09-06,16.0,17.15,15.99,16.35,11369309,13.5715517185511,14.5470069983219,13.563069498727,13.8684294123944,13403695.3012047,0.0,1.0
2019-09-09,16.92,17.04,16.01,16.04,7165696,14.3519159423678,14.4537025802569,13.5800339383752,13.6054805978474,8447901.78585711,0.0,1.0
2019-09-10,17.32,17.34,16.73,16.86,5840899,14.6912047353315,14.7081691749797,14.19075376571,14.3010226234232,6886050.02125561,0.0,1.0
2019-09-11,17.51,17.62,16.78,17.37,4079813,14.8523669119893,14.9456713300544,14.2331648648304,14.733615834452,4809841.15550858,0.0,1.0
2019-09-12,17.6,17.88,17.13,17.37,4393698,14.9287068904062,15.1662090454808,14.5300425586737,14.733615834452,5179891.69240739,0.0,1.0
2019-09-13,17.91,18.01,17.42,17.77,3008170,15.1916557049531,15.276477903194,14.7760269335725,15.0729046274158,3546441.92485445,0.0,1.0
2019-09-16,17.0,17.74,16.9,17.7,3474274,14.4197737009605,15.0474579679435,14.3349515027196,15.0135290886471,4095949.0228384,0.0,1.0
2019-09-17,16.55,16.98,16.47,16.94,3001535,14.0380738088763,14.4028092613123,13.9702160502835,14.3688803820159,3538619.68004401,0.0,1.0
2019-09-18,16.69,17.27,16.45,17.13,4190932,14.1568248864136,14.6487936362111,13.9532516106353,14.5300425586737,4940843.4194258,0.0,1.0
2019-09-19,16.62,16.78,16.46,16.71,2999096,14.0974493476449,14.2331648648304,13.9617338304594,14.1737893260618,3535744.25350406,0.0,1.0
2019-09-20,16.24,16.93,16.2,16.62,5715439,13.7751249943293,14.3603981621918,13.741196115033,14.0974493476449,6738140.62654313,0.0,1.0
2019-09-23,16.2,16.45,16.09,16.2,2618243,13.741196115033,13.9532516106353,13.6478916969679,13.741196115033,3086742.68563833,0.0,1.0
2019-09-24,16.15,16.63,15.97,16.33,3429340,13.6987850159125,14.105931567469,13.5461050590788,13.8514649727462,4042974.68247484,0.0,1.0
2019-09-25,16.36,16.51,16.01,16.25,2615660,13.8769116322185,14.0041449295799,13.5800339383752,13.7836072141534,3083697.49221779,0.0,1.0
2019-09-26,16.1,16.35,15.92,16.35,1977621,13.656373916792,13.8684294123944,13.5036939599583,13.8684294123944,2331489.9177482,0.0,1.0
2019-09-27,15.98,16.29,15.93,16.21,3276095,13.5545872789029,13.8175360934498,13.5121761797824,13.749678334857,3862308.53236553,0.0,1.0
2019-09-30,16.22,16.43,16.02,16.02,3722785,13.7581605546811,13.9362871709871,13.5885161581993,13.5885161581993,4388927.75382353,0.0,1.0
2019-10-01,15.63,16.47,15.6,16.34,4254491,13.2577095850596,13.9702160502835,13.2322629255873,13.8599471925703,5015775.45528209,0.0,1.0
2019-10-02,15.32,15.61,15.25,15.52,3610010,12.9947607705126,13.2407451454114,12.935385231744,13.1644051669945,4255973.17077953,0.0,1.0
2019-10-03,15.37,15.39,14.86,15.24,3786382,13.0371718696331,13.0541363092813,12.6045786586043,12.9269030119199,4463904.5892733,0.0,1.0
2019-10-04,14.88,15.5,14.86,15.38,3231321,12.6215430982525,13.1474407273463,12.6045786586043,13.0456540894572,3809522.82186931,0.0,1.0
2019-10-07,14.6,14.89,14.51,14.82,6283496,12.3840409431778,12.6300253180766,12.307700964761,12.5706497793079,7407843.85492021,0.0,1.0
2019-10-08,14.4,14.52,14.06,14.35,4824618,12.214396546696,12.3161831845851,11.9260010726767,12.1719854475755,5687919.0825676,0.0,1.0
2019-10-09,14.48,14.62,14.18,14.52,3622907,12.2822543052887,12.401005382826,12.0277877105659,12.3161831845851,4271177.9170222,0.0,1.0
2019-10-10,14.44,14.85,14.37,14.4,3736245,12.3649559485736,12.7160384928198,12.3050150263853,12.3307039930374,4363248.68639938,0.1375,1.0
2019-10-11,15.04,15.34,14.71,14.71,5340029,12.8787352816169,13.1356249481385,12.5961566484431,12.5961566484431,6236174.15870332,0.0,1.0
2019-10-14,14.66,15.01,14.5,14.94,3713261,12.5533417040228,12.8530463149647,12.416333881878,12.7931053927763,4336407.59117992,0.0,1.0
2019-10-15,14.96,15.29,14.56,14.72,3364269,12.8102313705444,13.0928100037182,12.4677118151823,12.6047196373271,3928848.96331589,0.0,1.0
2019-10-16,15.01,15.27,14.9,14.93,2526529,12.8530463149647,13.0756840259501,12.7588534372401,12.7845424038923,2950522.34004995,0.0,1.0
2019-10-17,15.47,15.5,15.02,15.1,2819544,13.2469438036312,13.2726327702833,12.8616093038488,12.9301132149212,3292710.1017854,0.0,1.0
2019-10-18,15.12,15.43,15.06,15.13,2982076,12.9472391926893,13.212691848095,12.895861259385,12.9558021815733,3482517.65870361,0.0,1.0
2019-10-21,15.78,15.91,15.27,15.27,5479784,13.5123964590368,13.6237153145295,13.0756840259501,13.0756840259501,6399382.35842466,0.0,1.0
2019-10-22,16.47,16.47,15.72,15.82,5583872,14.1032426920365,14.1032426920365,13.4610185257325,13.5466484145731,6520938.0458247,0.0,1.0
2019-10-23,16.35,16.54,16.1,16.54,3721494,14.0004868254279,14.1631836142249,13.7864121033266,14.1631836142249,4346022.22470506,0.0,1.0
2019-10-24,16.37,16.4,16.06,16.38,3223661,14.017612803196,14.0433017698482,13.7521601477903,14.0261757920801,3764644.61609099,0.0,1.0
2019-10-25,16.66,16.83,16.17,16.2,4202641,14.2659394808336,14.4115102918625,13.8463530255149,13.8720419921671,4907913.64663134,0.0,1.0
2019-10-28,16.25,16.36,16.05,16.19,5532304,13.9148569365874,14.009049814312,13.7435971589063,13.863479003283,6460716.08279487,0.0,1.0
2019-10-29,16.18,16.32,15.95,16.12,4214026,13.854916014399,13.9747978587757,13.6579672700658,13.8035380810947,4921209.23787192,0.0,1.0
2019-10-30,15.79,16.37,15.59,16.16,3803331,13.5209594479209,14.017612803196,13.3496996702398,13.8377900366309,4441592.82640512,0.0,1.0
2019-10-31,15.38,15.78,15.14,15.69,4726314,13.1698769036747,13.5123964590368,12.9643651704574,13.4353295590804,5519467.63448621,0.0,1.0
2019-11-01,15.7,15.88,15.43,15.57,3638873,13.4438925479644,13.5980263478774,13.212691848095,13.3325736924717,4249536.05484227,0.0,1.0
2019-11-04,16.21,16.25,15.77,15.9,3230493,13.8806049810512,13.9148569365874,13.5038334701528,13.6151523256455,3772623.13865186,0.0,1.0
2019-11-05,16.54,16.82,16.29,16.46,3528598,14.1631836142249,14.4029473029784,13.9491088921236,14.0946797031525,4120755.08654584,0.0,1.0
2019-11-06,16.37,16.62,16.17,16.53,2336727,14.017612803196,14.2316875252974,13.8463530255149,14.1546206253409,2728868.42624719,0.0,1.0
2019-11-07,16.6,16.77,16.52,16.62,2427203,14.2145615475292,14.3601323585582,14.1460576364568,14.2316875252974,2834527.79498525,0.0,1.0
2019-11-08,16.29,16.56,15.99,16.47,3698570,13.9491088921236,14.180309591993,13.692219225602,14.1032426920365,4319251.19847764,0.0,1.0
2019-11-11,16.14,16.27,16.0,16.22,1823140,13.8206640588628,13.9319829143555,13.700782214486,13.8891679699352,2129093.03595512,0.0,1.0
2019-11-12,16.0,16.32,15.95,16.19,3657220,13.700782214486,13.9747978587757,13.6579672700658,13.863479003283,4270961.98479316,0.0,1.0
2019-11-13,16.0,16.12,15.82,15.85,3283856,13.700782214486,13.8035380810947,13.5466484145731,13.5723373812252,3834941.33236036,0.0,1.0
2019-11-14,16.16,16.35,16.03,16.07,2299686,13.8377900366309,14.0004868254279,13.7264711811382,13.7607231366744,2685611.33400808,0.0,1.0
2019-11-15,16.56,16.71,16.26,16.33,2790888,14.180309591993,14.3087544252538,13.9234199254714,13.9833608476598,3259245.15118462,0.0,1.0
2019-11-18,15.76,16.57,15.69,16.49,4187995,13.4952704812687,14.1888725808771,13.4353295590804,14.1203686698047,4890809.80567312,0.0,1.0
2019-11-19,15.24,15.62,15.21,15.45,6038266,13.0499950592979,13.375388636892,13.0243060926458,13.2298178258631,7051586.87201456,0.0,1.0
2019-11-20,14.45,14.95,14.42,14.9,6548268,12.3735189374577,12.8016683816604,12.3478299708055,12.7588534372401,7647175.64003191,0.0,1.0
2019-11-21,14.36,14.6,14.09,14.5,6404240,12.2964520375012,12.5019637707185,12.0652513376318,12.416333881878,7478977.36026045,0.0,1.0
2019-11-22,14.64,14.77,14.41,14.51,4429361,12.5362157262547,12.6475345817474,12.3392669819215,12.424896870762,5172681.01123952,0.0,1.0
2019-11-25,14.84,14.89,14.02,14.38,5992861,12.7074755039358,12.7502904483561,12.0053104154434,12.3135780152693,6998562.16228432,0.0,1.0
2019-11-26,14.82,14.88,14.47,14.77,3846985,12.6903495261677,12.741727459472,12.3906449152258,12.6475345817474,4492572.68938414,0.0,1.0
2019-11-27,15.0,15.02,14.79,14.91,3522324,12.8444833260806,12.8616093038488,12.6646605595155,12.7674164261242,4113428.20561099,0.0,1.0
2019-11-29,14.97,15.16,14.83,14.97,1957917,12.8187943594285,12.9814911482255,12.6989125150517,12.8187943594285,2286487.84496975,0.0,1.0
2019-12-02,15.01,15.06,14.63,14.99,4257916,12.8530463149647,12.895861259385,12.5276527373707,12.8359203371966,4972464.705553,0.0,1.0
2019-12-03,14.89,14.89,14.65,14.79,5594733,12.7502904483561,12.7502904483561,12.5447787151388,12.6646605595155,6533621.70120137,0.0,1.0
2019-12-04,15.07,15.21,14.86,15.0,4018448,12.904424248269,13.0243060926458,12.7246014817039,12.8444833260806,4692810.01576829,0.0,1.0
2019-12-05,15.09,15.36,15.03,15.17,5131566,12.9215502260371,13.1527509259066,12.8701722927328,12.9900541371096,5992727.620558,0.0,1.0
2019-12-06,15.2,15.45,15.15,15.31,3759738,13.0157431037617,13.2298178258631,12.9729281593415,13.1099359814863,4390684.20023468,0.0,1.0
2019-12-09,15.34,15.53,15.07,15.15,3592052,13.1356249481385,13.2983217369355,12.904424248269,12.9729281593415,4194857.71689977,0.0,1.0
2019-12-10,15.12,15.37,15.08,15.25,8730647,12.9472391926893,13.1613139147906,12.9129872371531,13.058558048182,10195793.9198759,0.0,1.0
2019-12-11,14.13,14.45,13.78,13.79,16733655,12.099503293168,12.3735189374577,11.7997986822261,11.8083616711101,19541838.9847053,0.0,1.0
2019-12-12,14.84,14.96,13.91,14.0,10294908,12.7074755039358,12.8102313705444,11.9111175377188,11.9881844376753,12022563.7793031,0.0,1.0
2019-12-13,14.46,14.88,14.24,14.87,9990594,12.3820819263417,12.741727459472,12.1936961708926,12.7331644705879,11667180.858549,0.0,1.0
2019-12-16,14.63,14.87,14.53,14.68,4419751,12.5276527373707,12.7331644705879,12.4420228485301,12.5704676817909,5161458.29434693,0.0,1.0
2019-12-17,14.64,14.7,14.29,14.64,3874263,12.5362157262547,12.587593659559,12.2365111153128,12.5362157262547,4524428.38880097,0.0,1.0
2019-12-18,14.78,14.97,14.71,14.75,3952262,12.6560975706315,12.8187943594285,12.5961566484431,12.6304086039793,4615516.9106432,0.0,1.0
2019-12-19,14.8,14.88,14.64,14.8,3145175,12.6732235483996,12.741727459472,12.5362157262547,12.6732235483996,3672987.36759664,0.0,1.0
2019-12-20,14.61,14.9,14.57,14.8,5415289,12.5105267596025,12.7588534372401,12.4762748040663,12.6732235483996,6324064.03105874,0.0,1.0
2019-12-23,14.21,14.61,14.16,14.61,4667590,12.1680072042404,12.5105267596025,12.1251922598201,12.5105267596025,5450888.7763385,0.0,1.0
2019-12-24,14.35,14.58,14.28,14.28,2390933,12.2878890486171,12.4848377929504,12.2279481264288,12.2279481264288,2792171.08929392,0.0,1.0
2019-12-26,14.62,14.63,14.34,14.42,2427018,12.5190897484866,12.5276527373707,12.2793260597331,12.3478299708055,2834311.74892643,0.0,1.0
2019-12-27,14.48,14.76,14.35,14.69,2675316,12.3992079041098,12.6389715928634,12.2878890486171,12.579030670675,3124278.25870714,0.0,1.0
2019-12-30,14.6,14.76,14.22,14.54,3509361,12.5019637707185,12.6389715928634,12.1765701931245,12.4505858374142,4098289.7998796,0.0,1.0
2019-12-31,14.7,14.75,14.42,14.55,3109586,12.587593659559,12.6304086039793,12.3478299708055,12.4591488262982,3631425.94496504,0.0,1.0
2020-01-02,14.25,14.73,14.12,14.73,4722018,12.3200002569324,12.7349897392711,12.2076072721323,12.7349897392711,5461749.60200483,0.1375,1.0
2020-01-03,14.39,14.46,14.08,14.1,3492266,12.4410388559478,12.5015581554556,12.1730248152707,12.1903160437015,4039349.79400653,0.0,1.0
2020-01-06,14.43,14.45,14.14,14.24,3774957,12.4756213128094,12.4929125412402,12.224898500563,12.311354642717,4366325.98442772,0.0,1.0
2020-01-07,14.28,14.55,13.94,14.29,5442502,12.3459370995785,12.5793686833941,12.0519862162552,12.3545827137939,6295101.61384618,0.0,1.0
2020-01-08,14.4,14.63,14.32,14.37,4620994,12.4496844701632,12.6485335971172,12.3805195564401,12.423747627517,5344899.60444176,0.0,1.0
2020-01-09,14.34,14.44,13.92,14.36,5093302,12.3978107848709,12.4842669270248,12.0346949878244,12.4151020133017,5891197.40149031,0.0,1.0
2020-01-10,14.15,14.42,13.98,14.23,5408411,12.2335441147784,12.466975698594,12.0865686731168,12.3027090285016,6255670.06028541,0.0,1.0
2020-01-13,14.6,14.8,14.15,14.21,6169043,12.622596754471,12.7955090387789,12.2335441147784,12.2854178000708,7135459.48998944,0.0,1.0
2020-01-14,14.73,14.85,14.47,14.6,3811273,12.7349897392711,12.8387371098558,12.510203769671,12.622596754471,4408331.09718809,0.0,1.0
2020-01-15,14.27,14.71,14.23,14.65,4438135,12.3372914853631,12.7176985108403,12.3027090285016,12.665824825548,5133394.67784619,0.0,1.0
2020-01-16,14.71,14.72,14.4,14.42,3660878,12.7176985108403,12.7263441250557,12.4496844701632,12.466975698594,4234375.84513409,0.0,1.0
2020-01-17,14.7,14.8,14.5,14.78,3149489,12.709052896625,12.7955090387789,12.5361406123171,12.7782178103481,3642874.78198275,0.0,1.0
2020-01-21,14.39,14.68,14.25,14.68,4380367,12.4410388559478,12.6917616681942,12.3200002569324,12.6917616681942,5066576.98443446,0.0,1.0
2020-01-22,14.66,14.83,14.35,14.45,3455149,12.6744704397634,12.821445881425,12.4064563990863,12.4929125412402,3996418.19993432,0.0,1.0
2020-01-23,14.69,14.72,14.25,14.59,2669305,12.7004072824096,12.7263441250557,12.3200002569324,12.6139511402556,3087467.16369559,0.0,1.0
2020-01-24,14.52,14.71,14.35,14.71,2355075,12.5534318407479,12.7176985108403,12.4064563990863,12.7176985108403,2724011.20536635,0.0,1.0
2020-01-27,14.51,14.61,14.19,14.24,4000272,12.5447862265325,12.6312423686864,12.26812657164,12.311354642717,4626937.89051867,0.0,1.0
2020-01-28,14.73,14.8,14.52,14.63,2645428,12.7349897392711,12.7955090387789,12.5534318407479,12.6485335971172,3059849.69268066,0.0,1.0
2020-01-29,14.76,14.94,14.71,14.79,2648298,12.7609265819173,12.9165476377943,12.7176985108403,12.7868634245635,3063169.29488415,0.0,1.0
2020-01-30,14.88,14.91,14.53,14.62,3258951,12.864673952502,12.8906107951482,12.5620774549633,12.6398879829018,3769484.64135531,0.0,1.0
2020-01-31,14.4,14.84,14.29,14.84,4813522,12.4496844701632,12.8300914956404,12.3545827137939,12.8300914956404,5567588.23616125,0.0,1.0
2020-02-03,14.39,14.79,14.07,14.21,3045018,12.4410388559478,12.7868634245635,12.1643792010553,12.2854178000708,3522037.79180801,0.0,1.0
2020-02-04,14.46,14.78,14.25,14.66,3569524,12.5015581554556,12.7782178103481,12.3200002569324,12.6744704397634,4128710.70935069,0.0,1.0
2020-02-05,14.91,15.03,14.5,14.63,4465311,12.8906107951482,12.9943581657329,12.5361406123171,12.6485335971172,5164827.9564114,0.0,1.0
2020-02-06,14.68,15.05,14.57,15.05,2184611,12.6917616681942,13.0116493941636,12.5966599118249,13.0116493941636,2526843.02766008,0.0,1.0
2020-02-07,14.25,14.66,14.15,14.6,2329395,12.3200002569324,12.6744704397634,12.2335441147784,12.622596754471,2694308.28390787,0.0,1.0
2020-02-10,14.3,14.44,14.12,14.24,1987270,12.3632283280093,12.4842669270248,12.2076072721323,12.311354642717,2298587.41147878,0.0,1.0
2020-02-11,14.56,14.6,14.11,14.37,2216678,12.5880142976095,12.622596754471,12.1989616579169,12.423747627517,2563933.50984111,0.0,1.0
2020-02-12,14.96,15.07,14.65,14.65,2848540,12.9338388662251,13.0289406225944,12.665824825548,12.665824825548,3294780.36959938,0.0,1.0
2020-02-13,14.76,14.95,14.62,14.83,2210402,12.7609265819173,12.9251932520097,12.6398879829018,12.821445881425,2556674.33791458,0.0,1.0
2020-02-14,14.82,14.95,14.67,14.78,2078328,12.8128002672096,12.9251932520097,12.6831160539788,12.7782178103481,2403910.17713943,0.0,1.0
2020-02-18,14.34,14.76,14.15,14.48,5072978,12.3978107848709,12.7609265819173,12.2335441147784,12.5188493838863,5867689.52860394,0.0,1.0
2020-02-19,14.01,14.32,13.96,14.15,5625519,12.112505515763,12.3805195564401,12.069277444686,12.2335441147784,6506789.29206129,0.0,1.0
2020-02-20,14.76,14.97,13.96,14.01,7056510,12.7609265819173,12.9424844804405,12.069277444686,12.112505515763,8161953.36062744,0.0,1.0
2020-02-21,14.8,15.06,14.59,14.65,4511948,12.7955090387789,13.020295008379,12.6139511402556,12.665824825548,5218770.91389032,0.0,1.0
2020-02-24,14.1,14.6,14.01,14.27,5477306,12.1903160437015,12.622596754471,12.112505515763,12.3372914853631,6335357.86300662,0.0,1.0
2020-02-25,13.44,14.15,13.08,14.15,8476402,11.6197055054857,12.2335441147784,11.3084633937316,12.2335441147784,9804279.706247,0.0,1.0
2020-02-26,12.97,13.78,12.89,13.63,4904004,11.2133616373623,11.913656388809,11.1441967236392,11.7839721755781,5672244.76806954,0.0,1.0
2020-02-27,12.81,13.26,12.27,12.57,7145270,11.075031809916,11.4640844496086,10.6081686422849,10.8675370687466,8264618.13121368,0.0,1.0
2020-02-28,12.88,13.0,12.43,12.49,6918783,11.1355511094238,11.2392984800085,10.7464984697312,10.7983721550235,8002650.62450161,0.0,1.0
2020-03-02,13.07,13.09,12.24,12.9,6100359,11.2998177795162,11.317109007947,10.5822317996387,11.1528423378545,7056015.74164621,0.0,1.0
2020-03-03,12.58,13.49,12.36,12.95,6465496,10.876182682962,11.6629335765626,10.6859791702234,11.1960704089315,7478353.57780595,0.0,1.0
2020-03-04,12.87,12.9,12.26,12.69,5386428,11.1269054952084,11.1528423378545,10.5995230280695,10.9712844393313,6230243.29539357,0.0,1.0
2020-03-05,11.86,13.47,11.72,13.18,8114755,10.2536984594539,11.6456423481318,10.1326598604384,11.3949195358855,9385978.5988992,0.0,1.0
2020-03-06,11.94,12.21,11.22,11.31,7376265,10.322863373177,10.5562949569926,9.70037914966884,9.77818967760736,8531799.84236239,0.0,1.0
2020-03-09,10.92,11.9,10.74,11.06,6405272,9.44101072320711,10.2882809163154,9.28538966733007,9.56204932222258,7408695.1377002,0.0,1.0
2020-03-10,10.57,11.64,10.47,11.4,5279065,9.13841422566842,10.0634949467153,9.05195808351451,9.85600020554588,6106061.25658728,0.0,1.0
2020-03-11,9.66,10.45,9.55,10.43,8558390,8.35166333206783,9.03466685508372,8.25656157569852,9.01737562665294,9899111.60361996,0.0,1.0
2020-03-12,8.94,9.33,8.5,9.08,7973066,7.72917910855966,8.06635806295992,7.34877208308245,7.85021770757514,9222093.19241445,0.0,1.0
2020-03-13,10.1,10.11,8.95,9.71,6701097,8.73207035754503,8.74071597176042,7.73782472277505,8.39489140314478,7750862.84566174,0.0,1.0
2020-03-16,8.54,8.99,8.26,8.8,5702065,7.38335453994402,7.77240717963662,7.14127734191307,7.60814050954419,6595326.66846162,0.0,1.0
2020-03-17,8.8,9.34,8.18,8.47,6667806,7.60814050954419,8.07500367717531,7.07211242818994,7.32283524043628,7712356.61675699,0.0,1.0
2020-03-18,7.83,8.58,7.1,8.2,4936523,6.76951593065125,7.41793699680558,6.1383860929277,7.08940365662072,5709858.05868123,0.0,1.0
2020-03-19,9.17,9.2,7.42,7.63,5876303,7.92802823551366,7.95396507815983,6.41504574782021,6.59660364634343,6796860.06523269,0.0,1.0
2020-03-20,8.74,9.45,8.51,9.25,7442184,7.55626682425184,8.17010543354461,7.35741769729785,7.99719314923679,8608045.4373632,0.0,1.0
2020-03-23,7.75,8.81,7.74,8.65,4289947,6.70035101692812,7.61678612375958,6.69170540271273,7.47845629631332,4961992.16518699,0.0,1.0
2020-03-24,8.14,8.67,8.05,8.12,5461546,7.03752997132838,7.4957475247441,6.95971944338986,7.02023874289759,6317128.96728288,0.0,1.0
2020-03-25,8.56,8.94,7.72,8.23,5567419,7.4006457683748,7.72917910855966,6.67441417428195,7.1153404992669,6439587.58891734,0.0,1.0
2020-03-26,8.62,9.31,8.33,8.64,7841720,7.45251945366715,8.04906683452914,7.20179664142081,7.46981068209793,9070171.07707627,0.0,1.0
2020-03-27,8.14,8.37,7.85,8.2,4141468,7.03752997132838,7.23637909828237,6.78680715908203,7.08940365662072,4790253.06568417,0.0,1.0
2020-03-30,8.15,8.32,7.85,8.06,3451410,7.04617558554377,7.19315102720542,6.78680715908203,6.96836505760525,3992093.46382322,0.0,1.0
2020-03-31,7.95,8.43,7.8,8.12,5127568,6.87326330123594,7.28825278357472,6.74357908800508,7.02023874289759,5930831.36981961,0.0,1.0
2020-04-01,7.02,7.65,6.86,7.49,3776374,6.06922117920457,6.61389487477421,5.93089135175831,6.47556504732795,4367964.96572471,0.0,1.0
2020-04-02,6.79,7.28,6.63,6.9,4263283,5.87037205225057,6.29400714880474,5.73204222480431,5.96547380861988,4931151.09440161,0.0,1.0
2020-04-03,6.75,7.06,6.62,6.8,6923353,5.83578959538901,6.10380363606613,5.72339661058892,5.87901766646596,8007936.54159919,0.0,1.0
2020-04-06,8.18,8.23,7.03,7.12,6204390,7.07211242818994,7.1153404992669,6.07786679341996,6.15567732135848,7176343.80326015,0.0,1.0
2020-04-07,8.96,9.99,8.83,8.94,7565411,7.74647033699045,8.63696860117573,7.63407735219036,7.72917910855966,8750576.66409852,0.0,1.0
2020-04-08,9.37,9.49,8.54,9.07,8440975,8.10094051982148,8.20468789040618,7.38335453994402,7.84157209335975,9763302.86051069,0.0,1.0
2020-04-09,9.63,10.24,9.47,9.77,6143899,8.32572648942165,8.85310895656051,8.1873966619754,8.44676508843713,7106376.53605049,0.0,1.0
2020-04-13,8.9,9.74,8.68,9.65,3547832,7.6945966516981,8.42082824579095,7.50439313895949,8.34301771785243,4103620.53130253,0.0,1.0
2020-04-14,9.52,9.62,9.03,9.21,5346606,8.23062473305235,8.31708087520626,7.80698963649818,7.96261069237523,6184182.94732819,0.0,1.0
2020-04-15,8.55,8.78,8.21,8.63,3960550,7.39200015415941,7.59084928111341,7.09804927083611,7.46116506788254,4580993.20803528,0.0,1.0
2020-04-16,8.86,8.92,8.41,8.58,2965048,7.66001419483653,7.71188788012888,7.27096155514394,7.41793699680558,3429540.02587989,0.0,1.0
2020-04-17,9.24,9.85,9.17,9.42,4197299,7.9885475350214,8.51593000216026,7.92802823551366,8.14416859089844,4854830.31677249,0.0,1.0
2020-04-20,8.5,8.94,8.39,8.73,3697443,7.34877208308245,7.72917910855966,7.25367032671315,7.54762121003645,4276668.96519362,0.0,1.0
2020-04-21,8.34,8.6,8.02,8.19,3235852,7.2104422556362,7.43522822523637,6.93378260074368,7.08075804240533,3742767.04856835,0.0,1.0
2020-04-22,6.73,7.77,6.68,7.51,43051501,5.81849836695823,6.7176422453589,5.77527029588127,6.49285627575873,49795769.1928454,0.0,1.0
2020-04-23,6.99,7.11,6.58,6.63,30610331,6.0432843365584,6.14703170714309,5.68881415372736,5.73204222480431,35405617.5043142,0.0,1.0
2020-04-24,6.83,7.05,6.54,7.03,18502743,5.90495450911214,6.09515802185074,5.65423169686579,6.07786679341996,21401305.3775416,0.0,1.0
2020-04-27,7.79,7.85,6.93,6.99,15004739,6.73493347378968,6.78680715908203,5.99141065126605,6.0432843365584,17355318.6924397,0.0,1.0
2020-04-28,8.12,8.33,7.71,8.12,10252968,7.02023874289759,7.20179664142081,6.66576856006656,7.02023874289759,11859155.1098214,0.0,1.0
2020-04-29,8.41,8.57,8.15,8.42,7698145,7.27096155514394,7.40929138259019,7.04617558554377,7.27960716935933,8904104.21771489,0.0,1.0
2020-04-30,7.95,8.24,7.9,8.15,9774450,6.87326330123594,7.12398611348229,6.83003523015899,7.04617558554377,11305674.4801304,0.0,1.0
2020-05-01,7.75,7.75,7.45,7.63,5434464,6.70035101692812,6.70035101692812,6.44098259046639,6.59660364634343,6285804.41436473,0.0,1.0
2020-05-04,7.45,7.73,7.22,7.41,5338019,6.44098259046639,6.68305978849734,6.24213346351239,6.40640013360482,6174250.74380156,0.0,1.0
2020-05-05,7.24,7.88,7.22,7.66,4762111,6.25942469194317,6.8127440017282,6.24213346351239,6.6225404889896,5508123.40379748,0.0,1.0
2020-05-06,7.43,7.61,7.28,7.5,5099325,6.4236913620356,6.57931241791264,6.29400714880474,6.48421066154334,5898163.93949439,0.0,1.0
2020-05-07,7.55,7.9,7.45,7.6,4660815,6.5274387326203,6.83003523015899,6.44098259046639,6.57066680369725,5390958.79585132,0.0,1.0
2020-05-08,8.09,8.13,7.66,7.71,5425867,6.99430190025142,7.02888435711298,6.6225404889896,6.66576856006656,6275860.6442799,0.0,1.0
2020-05-11,7.95,8.08,7.7,7.91,4638908,6.87326330123594,6.98565628603603,6.65712294585116,6.83868084437438,5365619.93680184,0.0,1.0
2020-05-12,7.65,8.22,7.65,8.02,6271707,6.61389487477421,7.1066948850515,6.61389487477421,6.93378260074368,7254206.40309738,0.0,1.0
2020-05-13,7.61,7.79,7.46,7.61,6539236,6.57931241791264,6.73493347378968,6.44962820468178,6.57931241791264,7563645.37797523,0.0,1.0
2020-05-14,7.57,7.65,7.2,7.37,5494829,6.54472996105108,6.61389487477421,6.22484223508161,6.37181767674326,6355625.94294108,0.0,1.0
2020-05-15,8.04,8.14,7.37,7.5,5858070,6.95107382917446,7.03752997132838,6.37181767674326,6.48421066154334,6775770.75966602,0.0,1.0
2020-05-18,8.76,8.86,8.48,8.52,7487791,7.57355805268262,7.66001419483653,7.33148085465167,7.36606331151324,8660797.03934749,0.0,1.0
2020-05-19,8.66,8.9,8.33,8.64,7224412,7.48710191052871,7.6945966516981,7.20179664142081,7.46981068209793,8356158.18612278,0.0,1.0
2020-05-20,8.46,8.89,8.38,8.84,6762434,7.31418962622089,7.68595103748271,7.24502471249776,7.64272296640575,7821808.64369516,0.0,1.0
2020-05-21,8.97,9.1,8.48,8.48,8403444,7.75511595120584,7.86750893600592,7.33148085465167,7.33148085465167,9719892.41092899,0.0,1.0
2020-05-22,8.97,9.12,8.7,8.95,5090412,7.75511595120584,7.8848001644367,7.52168436739028,7.73782472277505,5887854.66617043,0.0,1.0
2020-05-26,9.53,9.78,9.3,9.63,11434438,8.23927034726774,8.45541070265252,8.04042122031374,8.32572648942165,13225709.2615168,0.0,1.0
2020-05-27,10.3,10.39,9.84,9.99,10739098,8.90498264185286,8.98279316979138,8.50728438794487,8.63696860117573,12421440.2036145,0.0,1.0
2020-05-28,9.54,10.46,9.47,10.41,7055416,8.24791596148313,9.04331246929912,8.1873966619754,9.00008439822216,8160687.97916033,0.0,1.0
2020-05-29,9.16,9.55,9.03,9.35,6883171,7.91938262129827,8.25656157569852,7.80698963649818,8.0836492913907,7961459.79743859,0.0,1.0
2020-06-01,9.89,10.08,9.27,9.32,12167208,8.55051245902182,8.71477912911425,8.01448437766757,8.05771244874453,14073271.9467631,0.0,1.0
2020-06-02,10.29,10.6,9.76,10.06,19109659,8.89633702763746,9.16435106831459,8.43811947422174,8.69748790068347,22103298.3012133,0.0,1.0
2020-06-03,11.8,12.15,11.14,11.3,20739951,10.2018247741615,10.5044212717002,9.63121423594571,9.76954406339197,23988985.0313681,0.0,1.0
2020-06-04,12.33,12.37,11.67,11.72,11085220,10.6600423275773,10.6946247844388,10.0894317893614,10.1326598604384,12821784.2293562,0.0,1.0
2020-06-05,12.98,13.68,12.7,13.35,11749697,11.2220072515777,11.8272002466551,10.9799300535467,11.5418949775471,13590355.4186849,0.0,1.0
2020-06-08,13.06,13.49,12.72,13.43,12000157,11.2911721653008,11.6629335765626,10.9972212819775,11.6110598912703,13880051.4353706,0.0,1.0
2020-06-09,12.71,12.9,12.43,12.66,6454941,10.9885756677621,11.1528423378545,10.7464984697312,10.9453475966852,7466145.07562548,0.0,1.0
2020-06-10,12.0,12.46,11.92,12.45,7502260,10.3747370584693,10.7724353123773,10.3055721447462,10.7637896981619,8677532.6924076,0.0,1.0
2020-06-11,11.45,11.5,10.8,10.86,7827940,9.89922827662284,9.94245634769979,9.33726335262241,9.38913703791476,9054232.3598762,0.0,1.0
2020-06-12,11.97,12.15,11.4,12.07,9783595,10.3488002158232,10.5044212717002,9.85600020554588,10.4352563579771,11316252.0976046,0.0,1.0
2020-06-15,11.99,12.29,11.34,11.6,6105074,10.366091444254,10.6254598707157,9.80412652025353,10.0289124898537,7061469.37383764,0.0,1.0
2020-06-16,12.42,13.05,12.13,12.97,7191377,10.7378528555158,11.2825265510854,10.4871300432694,11.2133616373623,8317948.06110794,0.0,1.0
2020-06-17,11.96,12.43,11.82,12.43,7450354,10.3401546016078,10.7464984697312,10.2191160025923,10.7464984697312,8617495.31541287,0.0,1.0
2020-06-18,12.34,12.51,11.61,11.76,6585815,10.6686879417926,10.8156633834543,10.0375581040691,10.1672423173,7617521.24941662,0.0,1.0
2020-06-19,11.54,12.67,11.39,12.61,12967756,9.97703880456135,10.9539932109006,9.84735459133049,10.9021195256082,14999230.4501796,0.0,1.0
2020-06-22,11.91,12.08,11.55,11.63,5831952,10.2969265305308,10.4439019721925,9.98568441877675,10.0548493324999,6745561.22295839,0.0,1.0
2020-06-23,12.07,12.33,11.53,12.01,8100061,10.4352563579771,10.6600423275773,9.96839319034596,10.3833826726847,9368982.69827963,0.0,1.0
2020-06-24,11.29,12.31,11.27,11.84,10101733,9.76089844917658,10.6427510991465,9.7436072207458,10.2364072310231,11684228.2668786,0.0,1.0
2020-06-25,11.08,11.37,10.85,11.17,9248211,9.57934055065336,9.83006336289971,9.38049142369937,9.65715107859188,10696997.0780516,0.0,1.0
2020-06-26,10.54,11.38,10.44,11.01,9987534,9.11247738302224,9.8387089771151,9.02602124086833,9.51882125114563,11552139.3288865,0.0,1.0
2020-06-29,11.06,11.315,10.42,10.74,7341698,9.56204932222258,9.78251248471506,9.00873001243755,9.28538966733007,8491817.72063128,0.0,1.0
2020-06-30,10.9,11.08,10.61,11.0,6493799,9.42371949477632,9.57934055065336,9.17299668252998,9.51017563693024,7511090.40748035,0.0,1.0
2020-07-01,10.82,11.54,10.82,10.91,5147673,9.3545545810532,9.97703880456135,9.3545545810532,9.43236510899172,5954085.93508139,0.0,1.0
2020-07-02,11.02,11.3,10.75,11.22,3874320,9.52746686536102,9.76954406339197,9.29403528154546,9.70037914966884,4481254.77667375,0.0,1.0
2020-07-06,11.32,11.56,11.05,11.27,4475385,9.78683529182275,9.99433003299214,9.55340370800719,9.7436072207458,5176480.10714244,0.0,1.0
2020-07-07,10.72,11.17,10.64,11.17,4760884,9.26809843889929,9.65715107859188,9.19893352517616,9.65715107859188,5506704.18710629,0.0,1.0
2020-07-08,10.85,10.93,10.39,10.64,8250977,9.38049142369937,9.4496563374225,8.98279316979138,9.19893352517616,9543540.56801588,0.0,1.0
2020-07-09,10.29,10.95,10.21,10.95,4497129,8.89633702763746,9.46694756585328,8.82717211391434,9.46694756585328,5201630.43129325,0.0,1.0
2020-07-10,10.66,10.75,10.2,10.3,4911510,9.21622475360694,9.29403528154546,8.81852649969895,8.90498264185286,5680926.62665472,0.0,1.0
2020-07-13,10.41,10.83,10.18,10.77,6326206,9.00008439822216,9.36320019526859,8.80123527126816,9.31132650997624,7317242.9886334,0.0,1.0
2020-07-14,10.55,10.58,10.16,10.37,5668220,9.12112299723764,9.14705983988381,8.78394404283738,8.96550194136059,6556179.65223257,0.0,1.0
2020-07-15,11.1,11.24,10.73,11.0,6054758,9.59663177908415,9.71767037809962,9.27674405311468,9.51017563693024,7003271.07959684,0.0,1.0
2020-07-16,11.41,11.49,10.87,10.93,5543618,9.86464581976127,9.9338107334844,9.39778265213015,9.4496563374225,6412058.02374471,0.0,1.0
2020-07-17,10.88,11.38,10.8,11.38,4974725,9.40642826634554,9.8387089771151,9.33726335262241,9.8387089771151,5754044.62431817,0.0,1.0
2020-07-20,10.0,10.84,9.88,10.75,11849024,8.64561421539112,9.37184580948398,8.54186684480643,9.29403528154546,13705242.5713214,0.0,1.0
2020-07-21,10.35,10.43,9.98,10.17,9301003,8.94821071292981,9.01737562665294,8.62832298696034,8.79258965705277,10758059.2521028,0.0,1.0
2020-07-22,10.09,10.215,9.815,10.15,7658151,8.72342474332964,8.83149492102203,8.48567035240639,8.77529842862199,8857844.92484847,0.0,1.0
2020-07-23,10.12,10.3499,9.955,10.04,4777619,8.74936158597582,8.94812425678766,8.60670895142186,8.68019667225269,5526060.82225456,0.0,1.0
2020-07-24,9.66,10.15,9.65,10.04,5334058,8.35166333206783,8.77529842862199,8.34301771785243,8.68019667225269,6169669.2300984,0.0,1.0
2020-07-27,9.58,9.67,9.25,9.62,8404687,8.2824984183447,8.36030894628322,7.99719314923679,8.31708087520626,9721330.13411329,0.0,1.0
2020-07-28,9.8,9.94,9.52,9.56,5696728,8.4727019310833,8.59374053009878,8.23062473305235,8.26520718991391,6589153.5963501,0.0,1.0
2020-07-29,10.65,10.84,9.91,9.99,11129401,9.20757913939155,9.37184580948398,8.5678036874526,8.63696860117573,12872886.4401412,0.0,1.0
2020-07-30,10.21,10.84,10.17,10.8,8010024,8.82717211391434,9.37184580948398,8.79258965705277,9.33726335262241,9264840.87821125,0.0,1.0
2020-07-31,10.0,10.275,9.97,10.19,3536841,8.64561421539112,8.88336860631438,8.61967737274495,8.80988088548355,4090907.72718454,0.0,1.0
2020-08-03,10.22,10.42,9.85,10.01,6114992,8.83581772812973,9.00873001243755,8.51593000216026,8.65425982960651,7072941.08626076,0.0,1.0
2020-08-04,10.93,10.93,10.15,10.21,6993119,9.4496563374225,9.4496563374225,8.77529842862199,8.82717211391434,8088631.79153968,0.0,1.0
2020-08-05,10.95,11.15,10.66,11.15,6377962,9.46694756585328,9.6398598501611,9.21622475360694,9.6398598501611,7377106.86725508,0.0,1.0
2020-08-06,10.6,10.9,10.56,10.84,3574798,9.16435106831459,9.42371949477632,9.12976861145303,9.37184580948398,4134810.91214556,0.0,1.0
2020-08-07,10.89,10.92,10.34,10.55,5134862,9.41507388056093,9.44101072320711,8.93956509871442,9.12112299723764,5939268.01737094,0.0,1.0
2020-08-10,11.24,11.39,10.89,11.04,7328517,9.71767037809962,9.84735459133049,9.41507388056093,9.5447580937918,8476571.84026741,0.0,1.0
2020-08-11,11.56,11.91,11.43,11.49,7612337,9.99433003299214,10.2969265305308,9.88193704819205,9.9338107334844,8804853.89510943,0.0,1.0
2020-08-12,12.21,12.55,11.84,12.52,13979562,10.5562949569926,10.8502458403159,10.2364072310231,10.8243089976697,16169541.7488247,0.0,1.0
2020-08-13,11.78,12.15,11.76,11.96,7043677,10.1845335457307,10.5044212717002,10.1672423173,10.3401546016078,8147109.99648899,0.0,1.0
2020-08-14,11.68,11.98,11.28,11.71,4633075,10.0980774035768,10.3574458300386,9.75225283496119,10.124014246223,5358873.1634036,0.0,1.0
2020-08-17,11.96,12.135,11.585,11.74,4632500,10.3401546016078,10.4914528503771,10.0159440685306,10.1499510888692,5358208.08630705,0.0,1.0
2020-08-18,11.33,11.62,11.15,11.46,9068319,9.79548090603814,10.0462037182845,9.6398598501611,9.90787389083823,10488923.949274,0.0,1.0
2020-08-19,11.46,11.51,11.04,11.24,4342342,9.90787389083823,9.95110196191518,9.5447580937918,9.71767037809962,5022595.14687766,0.0,1.0
2020-08-20,11.2,11.495,11.11,11.29,4756777,9.68308792123806,9.9381335405921,9.60527739329954,9.76089844917658,5501953.80165341,0.0,1.0
2020-08-21,10.74,11.35,10.73,11.2,6089647,9.28538966733007,9.81277213446892,9.27674405311468,9.68308792123806,7043625.644502,0.0,1.0
2020-08-24,11.16,11.23,10.71,10.74,9172831,9.64850546437649,9.70902476388423,9.25945282468389,9.28538966733007,10609808.3623374,0.0,1.0
2020-08-25,11.05,11.4,10.855,11.23,5410565,9.55340370800719,9.85600020554588,9.38481423080706,9.70902476388423,6258161.49692174,0.0,1.0
2020-08-26,11.4,11.82,11.25,11.25,4900704,9.85600020554588,10.2191160025923,9.72631599231501,9.72631599231501,5668427.80386344,0.0,1.0
2020-08-27,12.0,12.25,11.68,11.7,8207248,10.3747370584693,10.5908774138541,10.0980774035768,10.1153686320076,9492961.16566166,0.0,1.0
2020-08-28,12.34,12.355,11.85,12.08,7613573,10.6686879417926,10.6816563631157,10.2450528452385,10.4439019721925,8806283.52170303,0.0,1.0
2020-08-31,12.61,12.79,12.265,12.42,8400658,10.9021195256082,11.0577405814852,10.6038458351772,10.7378528555158,9716669.96781438,0.0,1.0
2020-09-01,12.78,12.78,12.22,12.44,5239067,11.0490949672699,11.0490949672699,10.564940571208,10.7551440839466,6059797.33709754,0.0,1.0
2020-09-02,13.01,13.145,12.61,13.0,7779217,11.2479440942239,11.3646598861316,10.9021195256082,11.2392984800085,8997876.61835665,0.0,1.0
2020-09-03,12.61,13.05,12.5,12.93,7579895,10.9021195256082,11.2825265510854,10.8070177692389,11.1787791805007,8767329.6669959,0.0,1.0
2020-09-04,12.86,12.92,12.365,12.75,7027406,11.118259880993,11.1701335662853,10.6903019773311,11.0231581246237,8128290.04964117,0.0,1.0
2020-09-08,13.2,13.41,12.62,12.82,13695516,11.4122107643163,11.5937686628395,10.9107651398236,11.0836774241314,15840998.2897674,0.0,1.0
2020-09-09,13.41,13.77,12.93,13.2,16463378,11.5937686628395,11.9050107745936,11.1787791805007,11.4122107643163,19042461.9811181,0.0,1.0
2020-09-10,13.18,13.98,13.16,13.64,9677702,11.3949195358855,12.0865686731168,11.3776283074547,11.7926177897935,11193770.3428538,0.0,1.0
2020-09-11,13.79,13.86,13.195,13.44,10030079,11.9223020030244,11.9828213025321,11.4078879572086,11.6197055054857,11601349.2507498,0.0,1.0
2020-09-14,14.83,14.89,13.8989,13.92,8889139,12.821445881425,12.8733195667174,12.01645274183,12.0346949878244,10281674.3594404,0.0,1.0
2020-09-15,14.5,14.96,14.4,14.92,6419768,12.5361406123171,12.9338388662251,12.4496844701632,12.8992564093636,7425462.02046744,0.0,1.0
2020-09-16,15.39,15.48,14.6,14.69,12246149,13.3056002774869,13.3834108054255,12.622596754471,12.7004072824096,14164579.5138524,0.0,1.0
2020-09-17,14.89,15.3,14.68,15.02,9066172,12.8733195667174,13.2277897495484,12.6917616681942,12.9857125515175,10486440.6092284,0.0,1.0
2020-09-18,14.64,15.25,14.49,15.03,7223133,12.6571792113326,13.1845616784715,12.5274949981017,12.9943581657329,8354678.82332896,0.0,1.0
2020-09-21,14.14,14.31,13.97,14.21,5912600,12.224898500563,12.3718739422247,12.0779230589014,12.2854178000708,6838843.20153249,0.0,1.0
2020-09-22,13.98,14.38,13.95,14.15,5097775,12.0865686731168,12.4323932417324,12.0606318304706,12.2335441147784,5896371.12297333,0.0,1.0
2020-09-23,14.14,14.53,14.04,14.13,4920240,12.224898500563,12.5620774549633,12.1384423584091,12.2162528863477,5691024.23196364,0.0,1.0
2020-09-24,14.04,14.17,13.72,13.96,5079369,12.1384423584091,12.2508353432092,11.8617827035166,12.069277444686,5875081.71594981,0.0,1.0
2020-09-25,14.34,14.365,13.87,13.98,3960375,12.3978107848709,12.4194248204093,11.9914669167475,12.0865686731168,4580790.79326676,0.0,1.0
2020-09-28,14.84,15.015,14.46,14.57,4839014,12.8300914956404,12.9813897444098,12.5015581554556,12.5966599118249,5597073.70632556,0.0,1.0
2020-09-29,13.99,14.82,13.9,14.82,5048017,12.0952142873322,12.8128002672096,12.0174037593937,12.8128002672096,5838818.24268008,0.0,1.0
2020-09-30,14.81,14.87,14.13,14.14,10388199,12.8041546529943,12.8560283382866,12.2162528863477,12.224898500563,12015570.8330203,0.0,1.0
2020-10-01,14.92,15.22,14.66,14.9,6929438,12.8992564093636,13.1586248358253,12.6744704397634,12.8819651809328,8014974.79226407,0.0,1.0
2020-10-02,15.38,15.67,14.42,14.7,6150622,13.2969546632715,13.5476774755179,12.466975698594,12.709052896625,7114152.7331286,0.0,1.0
2020-10-05,15.46,16.25,15.26,15.81,5356825,13.3661195769947,14.0491231000106,13.1932072926869,13.6687160745334,6196002.81315311,0.0,1.0
2020-10-06,14.86,15.68,14.84,15.57,3695976,12.8473827240712,13.5563230897333,12.8300914956404,13.461221333364,4274972.15110563,0.0,1.0
2020-10-07,15.76,16.04,15.39,15.48,8440087,13.6254880034564,13.8675652014874,13.3056002774869,13.3834108054255,9762275.7501425,0.0,1.0
2020-10-08,15.46,16.0,15.34,15.91,3307325,13.3661195769947,13.8329827446258,13.26237220641,13.7551722166873,3825436.70999363,0.0,1.0
2020-10-09,15.31,15.7,15.225,15.52,3137131,13.2364353637638,13.5736143181641,13.162947642933,13.417993262287,3628580.82935878,0.0,1.0
2020-10-12,15.01,15.64,14.93,15.36,3834053,12.9770669373021,13.5217406328717,12.9079020235789,13.2796634348408,4434679.71676844,0.0,1.0
2020-10-13,14.79,15.17,14.66,15.09,4380766,12.7868634245635,13.1153967647483,12.6744704397634,13.0462318510252,5067038.49010663,0.0,1.0
2020-10-14,14.99,15.32,14.93,15.24,3124161,12.9597757088713,13.2450809779792,12.9079020235789,13.1759160642561,3613579.00337294,0.0,1.0
2020-10-15,15.37,15.38,14.76,14.81,3054961,13.2883090490562,13.2969546632715,12.7609265819173,12.8041546529943,3533538.42062658,0.0,1.0
2020-10-16,15.0,15.41,14.93,15.33,3197212,12.9684213230867,13.3228915059177,12.9079020235789,13.2537265921946,3698073.86768223,0.0,1.0
2020-10-19,14.23,15.275,14.23,15.15,10270976,12.3027090285016,13.2061757140099,12.3027090285016,13.0981055363176,11879984.1678285,0.0,1.0
2020-10-20,14.06,14.52,14.045,14.39,6894586,12.1557335868399,12.5534318407479,12.1427651655168,12.4410388559478,7974663.02362429,0.0,1.0
2020-10-21,13.8,14.11,13.58,14.1,11587397,11.9309476172398,12.1989616579169,11.7407441045011,12.1903160437015,13402630.1790933,0.0,1.0
2020-10-22,14.47,14.61,13.79,13.79,7585320,12.510203769671,12.6312423686864,11.9223020030244,11.9223020030244,8773604.52481955,0.0,1.0
2020-10-23,14.68,14.71,14.26,14.62,2977169,12.6917616681942,12.7176985108403,12.3286458711477,12.6398879829018,3443559.85107451,0.0,1.0
2020-10-26,14.09,14.5,13.79,14.4,4891585,12.1816704294861,12.5361406123171,11.9223020030244,12.4496844701632,5657880.25944054,0.0,1.0
2020-10-27,13.92,14.2,13.82,14.11,2883956,12.0346949878244,12.2767721858554,11.9482388456705,12.1989616579169,3335744.49212171,0.0,1.0
2020-10-28,13.61,13.925,13.4,13.52,3479613,11.7666809471473,12.0390177949321,11.5851230486241,11.6888704192088,4024714.62791564,0.0,1.0
2020-10-29,13.72,13.865,13.43,13.58,4479660,11.8617827035166,11.9871441096398,11.6110598912703,11.7407441045011,5181424.81077309,0.0,1.0
2020-10-30,13.71,13.78,13.36,13.69,5763775,11.8531370893012,11.913656388809,11.5505405917625,11.8358458608704,6666703.89911593,0.0,1.0
2020-11-02,14.42,14.46,13.665,13.83,4363755,12.466975698594,12.5015581554556,11.814231825332,11.9568844598859,5047362.61795205,0.0,1.0
2020-11-03,14.86,14.965,14.45,14.66,5820956,12.8473827240712,12.9381616733328,12.4929125412402,12.6744704397634,6732842.63556128,0.0,1.0
2020-11-04,14.22,14.85,14.13,14.7,4309783,12.2940634142862,12.8387371098558,12.2162528863477,12.709052896625,4984935.59003317,0.0,1.0
2020-11-05,14.67,14.89,14.28,14.28,4516816,12.6831160539788,12.8733195667174,12.3459370995785,12.3459370995785,5224401.51442225,0.0,1.0
2020-11-06,14.52,14.865,14.455,14.73,2230829,12.5534318407479,12.8517055311789,12.4972353483479,12.7349897392711,2580301.34635042,0.0,1.0
2020-11-09,16.27,16.695,15.43,15.57,8443943,14.0664143284414,14.4338529325955,13.3401827343485,13.461221333364,9766735.81498452,0.0,1.0
2020-11-10,15.9,16.64,15.87,16.15,6128401,13.7465266024719,14.3863020544108,13.7205897598257,13.9626669578567,7088450.68415159,0.0,1.0
2020-11-11,15.36,15.988,15.205,15.98,4229925,13.2796634348408,13.8226080075673,13.1456564145022,13.815691516195,4892567.3695569,0.0,1.0
2020-11-12,14.89,15.405,14.79,15.21,5399774,12.8733195667174,13.31856869881,12.7868634245635,13.1499792216099,6245680.02396775,0.0,1.0
2020-11-13,15.11,15.225,14.82,14.95,6378375,13.063523079456,13.162947642933,12.8128002672096,12.9251932520097,7377584.56610875,0.0,1.0
2020-11-16,16.07,16.07,15.13,15.65,5985335,13.8935020441335,13.8935020441335,13.0808143078868,13.5303862470871,6922972.56260265,0.0,1.0
2020-11-17,16.55,16.7,15.5745,15.74,5175725,14.3084915264723,14.4381757397032,13.4651118597609,13.6081967750256,5986532.44414498,0.0,1.0
2020-11-18,16.77,17.375,16.51,16.7,7017618,14.4986950392109,15.0217546992421,14.2739090696107,14.4381757397032,8116968.70247469,0.0,1.0
2020-11-19,17.06,17.25,16.713,16.79,7179472,14.7494178514573,14.9136845215497,14.4494150381832,14.5159862676417,8304178.07357043,0.0,1.0
2020-11-20,16.94,17.3,16.5,17.06,4863713,14.6456704808726,14.9569125926266,14.2652634553954,14.7494178514573,5625641.94842455,0.0,1.0
2020-11-23,18.18,18.61,17.24,17.35,10157386,15.7177266435811,16.0894880548429,14.9050389073343,15.0001406637036,11748599.6332309,0.0,1.0
2020-11-24,17.79,18.82,17.51,18.8,12559486,15.3805476891808,16.2710459533661,15.1384704911499,16.2537547249353,14527002.5785343,0.0,1.0
2020-11-25,18.49,18.95,17.52,17.7799,11333322,15.9857406842582,16.3834389381662,15.1471161053652,15.3718156188233,13108752.8516183,0.0,1.0
2020-11-27,18.5,18.74,18.18,18.53,3169293,15.9943862984736,16.201881039643,15.7177266435811,16.0203231411198,3665781.19384271,0.0,1.0
2020-11-30,17.99,18.35,17.72,18.35,4768639,15.5534599734886,15.8647020852427,15.3200283896731,15.8647020852427,5515674.05299067,0.0,1.0
2020-12-01,17.9,18.29,17.54,18.11,7120750,15.4756494455501,15.8128283999504,15.164407333796,15.6572073440733,8236256.93050643,0.0,1.0
2020-12-02,18.35,18.415,17.56,17.64,4748734,15.8647020852427,15.9208985776428,15.1816985622268,15.2508634759499,5492650.81889289,0.0,1.0
2020-12-03,18.89,19.08,18.32,18.44,5139738,16.3315652528738,16.4958319229663,15.8387652425965,15.9425126131812,5944907.87114943,0.0,1.0
2020-12-04,19.15,19.175,18.41,18.84,3625942,16.556351222474,16.5779652580125,15.9165757705351,16.2883371817969,4193966.91740538,0.0,1.0
2020-12-07,19.49,19.58,18.92,19.08,4086250,16.8503021057973,16.9281126337358,16.35750209552,16.4958319229663,4726384.84461354,0.0,1.0
2020-12-08,19.51,19.93,19.26,19.38,8583257,16.8675933342281,17.2307091312745,16.6514529788433,16.755200349428,9927874.16389674,0.0,1.0
2020-12-09,19.62,19.925,19.335,19.61,4460263,16.9626950905974,17.2263863241668,16.7162950854587,16.954049476382,5158989.15783188,0.0,1.0
2020-12-10,19.84,20.03,19.28,19.35,2430678,17.152898603336,17.3171652734284,16.6687442072741,16.7292635067818,2811457.85532837,0.0,1.0
2020-12-11,19.51,20.02,19.39,19.74,2545514,16.8675933342281,17.308519659213,16.7638459636434,17.0664424611821,2944283.58307778,0.0,1.0
2020-12-14,19.14,19.76,19.07,19.7,3016869,16.5477056082586,17.0837336896129,16.4871863087509,17.0318600043205,3489479.08712987,0.0,1.0
2020-12-15,19.32,19.43,18.95,19.06,2663085,16.8222038595973,16.9179824530008,16.5000394999673,16.5958180933708,3058505.45085664,0.1375,1.0
2020-12-16,19.05,19.54,18.84,19.4,2141177,16.587110948516,17.0137610464043,16.4042609065638,16.8918610184362,2459103.45548447,0.0,1.0
2020-12-17,19.66,19.68,18.97,19.14,2746550,17.1182467846627,17.1356610743724,16.517453789677,16.6654752522097,3154363.50925723,0.0,1.0
2020-12-18,19.17,19.66,19.08,19.66,4410762,16.6915966867743,17.1182467846627,16.6132323830805,17.1182467846627,5065681.20034899,0.0,1.0
2020-12-21,19.39,19.435,18.52,18.59,2680773,16.8831538735813,16.9223360254282,16.1256322712082,16.1865822851922,3078819.80222537,0.0,1.0
2020-12-22,19.45,19.7,19.24,19.64,6426527,16.9353967427105,17.1530753640821,16.7525467007584,17.1008324949529,7380751.21882232,0.0,1.0
2020-12-23,20.21,20.335,19.5,19.61,4466939,17.5971397516802,17.705979062366,16.9789324669848,17.0747110603883,5130199.47922959,0.0,1.0
2020-12-24,19.83,20.25,19.71,20.19,1068380,17.2662682471953,17.6319683310996,17.161782508937,17.5797254619705,1227015.3050264,0.0,1.0
2020-12-28,20.2,20.58,19.75,19.96,5637050,17.5884326068253,17.9193041113101,17.1966110883564,17.3794611303086,6474051.01667858,0.0,1.0
2020-12-29,20.3,20.4,19.91,20.21,3664863,17.675504055374,17.7625755039226,17.3359254060343,17.5971397516802,4209029.5511194,0.0,1.0
2020-12-30,20.11,20.6856,20.09,20.45,2375570,17.5100683031315,18.0112515609775,17.4926540134218,17.8061112281969,2728299.62013662,0.0,1.0
2020-12-31,20.07,20.32,19.74,20.03,2265280,17.4752397237121,17.6929183450837,17.1879039435016,17.4404111442926,2601633.52942791,0.0,1.0
2021-01-04,19.87,20.55,19.84,20.3,4042457,17.3010968266148,17.8931826767456,17.2749753920502,17.675504055374,4642689.50084342,0.0,1.0
2021-01-05,20.69,20.74,19.7,19.7,4610091,18.0150827047137,18.058618428988,17.1530753640821,17.1530753640821,5294606.98867859,0.0,1.0
2021-01-06,21.87,22.025,20.83,20.95,5740124,19.0425257975876,19.177486542838,18.1369827326817,18.2414684709401,6592429.66056024,0.0,1.0
2021-01-07,22.18,22.435,21.84,21.84,5949864,19.3124472880884,19.5344794818874,19.016404363023,19.016404363023,6833312.29602349,0.0,1.0
2021-01-08,22.25,23.005,22.03,22.23,3485945,19.3733973020724,20.0307867386147,19.1818401152654,19.3559830123627,4003545.43091433,0.0,1.0
2021-01-11,22.9,23.075,21.75,21.86,3233513,19.9393617176386,20.0917367525987,18.9380400593292,19.0338186527327,3713631.79767669,0.0,1.0
2021-01-12,23.31,23.61,22.86,23.06,3874228,20.296354656688,20.5575690023339,19.9045331382191,20.0786760353164,4449481.50579552,0.0,1.0
2021-01-13,22.99,23.355,22.8245,22.9,3384072,20.0177260213324,20.3355368085349,19.8736227739844,19.9393617176386,3886546.11403366,0.0,1.0
2021-01-14,23.2,23.68,23.09,23.44,5670026,20.2005760632845,20.618519016318,20.104797469881,20.4095475398013,6511923.36237819,0.0,1.0
2021-01-15,22.79,23.27,22.3424,23.08,3680146,19.8435831242351,20.2615260772686,19.4538513205314,20.0960903250262,4226581.80303981,0.0,1.0
2021-01-19,22.87,23.2,22.33,23.2,4549279,19.913240283074,20.2005760632845,19.4430544609113,20.2005760632845,5224765.49526871,0.0,1.0
2021-01-20,22.72,23.32,22.45,22.92,5610043,19.782633110251,20.3050618015429,19.5475401991697,19.9567760073483,6443033.96062845,0.0,1.0
2021-01-21,23.93,24.06,22.73,22.75,10953592,20.8361976376896,20.9493905208028,19.7913402551059,19.8087545448156,12580004.3327418,0.0,1.0
2021-01-22,24.28,24.8,23.5,24.18,12256386,21.1409477076098,21.5937192400628,20.4617904089304,21.0538762590612,14076239.9205445,0.0,1.0
2021-01-25,23.83,25.46,23.31,25.0,13137865,20.7491261891409,22.1683908004838,20.296354656688,21.76786213716,15088602.7727687,0.0,1.0
2021-01-26,23.75,24.08,23.23,23.99,9308940,20.679469030302,20.9668048105125,20.2266974978491,20.8884405068188,10691150.9515083,0.0,1.0
2021-01-27,22.5,23.42,21.92,23.15,16285514,19.591075923444,20.3921332500915,19.0860615218619,20.1570403390102,18703621.3034891,0.0,1.0
2021-01-28,23.0,23.66,22.35,22.39,9488869,20.0264331661872,20.6011047266083,19.4604687506211,19.4952973300405,10897796.1871156,0.0,1.0
2021-01-29,22.69,23.645,22.69,22.92,5978932,19.7565116756865,20.588044009326,19.7565116756865,19.9567760073483,6866696.37367984,0.0,1.0
2021-02-01,22.61,22.91,22.2,22.74,5036866,19.6868545168475,19.9480688624935,19.3298615777981,19.8000473999608,5784750.436518,0.0,1.0
2021-02-02,23.14,23.49,22.565,22.84,3328982,20.1483331941553,20.4530832640756,19.6476723650007,19.8871188485094,3823276.23519478,0.0,1.0
2021-02-03,23.92,24.04,23.28,23.34,2800018,20.8274904928347,20.9319762310931,20.2702332221234,20.3224760912526,3215770.55013142,0.0,1.0
2021-02-04,24.83,25.125,24.0,24.15,5642002,21.6198406746274,21.8767014478458,20.8971476516736,21.0277548244966,6479738.30003326,0.0,1.0
2021-02-05,25.29,25.36,24.88,25.05,3250941,22.0203693379511,22.0813193519351,21.6633763989017,21.8113978614344,3733647.54369964,0.0,1.0
2021-02-08,25.16,25.7518,24.92,25.38,3374072,21.9071764548379,22.4224652873487,21.6982049783211,22.0987336416449,3875061.29304276,0.0,1.0
2021-02-09,24.81,25.25,24.69,25.05,3376876,21.6024263849176,21.9855407585316,21.4979406466593,21.8113978614344,3878281.63684862,0.0,1.0
2021-02-10,24.82,25.15,24.14,24.99,3467298,21.6111335297725,21.898469309983,21.0190476796417,21.7591549923052,3982129.68521258,0.0,1.0
2021-02-11,24.87,25.61,24.7921,24.85,3945480,21.6546692540468,22.2989979733067,21.5868405956274,21.6372549643371,4531313.15231992,0.0,1.0
2021-02-12,24.62,24.84,24.355,24.75,2186366,21.4369906326752,21.6285478194822,21.2062512940213,21.5501835157884,2511002.21306028,0.0,1.0
2021-02-16,25.3,25.605,24.71,25.31,2647965,22.029076482806,22.2946444008793,21.515354936369,22.0377836276608,3041140.40151839,0.0,1.0
2021-02-17,24.97,25.18,24.51,24.99,2025174,21.7417407025954,21.9245907445476,21.3412120392717,21.7591549923052,2325876.08654368,0.0,1.0
2021-02-18,24.59,24.87,24.17,24.87,1978446,21.4108691981106,21.6546692540468,21.0451691142063,21.6546692540468,2272209.81501737,0.0,1.0
2021-02-19,24.96,25.125,24.62,24.62,3159231,21.7330335577406,21.8767014478458,21.4369906326752,21.4369906326752,3628320.25039204,0.0,1.0
2021-02-22,25.23,25.815,24.9238,25.17,3291880,21.9681264688219,22.4774944428315,21.701513693366,21.9158835996927,3780665.25235431,0.0,1.0
2021-02-23,25.56,25.58,24.07,24.87,3063713,22.2554622490324,22.2728765387422,20.9580976656577,21.6546692540468,3518619.53725111,0.0,1.0
2021-02-24,26.71,26.831,25.93,26.0,3702756,23.2567839073418,23.3621403600856,22.5776266086624,22.6385766226464,4252548.98330025,0.0,1.0
2021-02-25,25.8,27.1,25.75,26.85,3231515,22.4644337255492,23.5963625566815,22.4208980012748,23.3786839353099,3711337.1304427,0.0,1.0
2021-02-26,25.7,26.3,25.34,25.89,3432826,22.3773622770005,22.8997909682924,22.0639050622254,22.5427980292429,3942539.21029274,0.0,1.0
2021-03-01,26.2,26.945,26.15,26.34,3985113,22.8127195197437,23.4614018114311,22.7691837954694,22.9346195477118,4576830.94335318,0.0,1.0
2021-03-02,25.11,26.42,25.06,26.24,5943690,21.8636407305635,23.0042767065507,21.8201050062892,22.8475480991632,6826221.56754372,0.0,1.0
2021-03-03,25.43,26.06,24.89,25.49,5493922,22.1422693659192,22.6908194917756,21.6720835437565,22.1945122350484,6309671.07079993,0.0,1.0
2021-03-04,27.69,28.9799,25.64,28.0,11570104,24.1100841031185,25.2332187179474,22.3251194078713,24.3800055936192,13288057.3286163,0.0,1.0
2021-03-05,28.54,28.85,27.7,27.72,7328485,24.8501914157819,25.1201129062827,24.1187912479733,24.1362055376831,8416633.83595386,0.0,1.0
2021-03-08,29.57,30.01,28.22,29.0,7797594,25.7470273358329,26.1301417094469,24.5715627804263,25.2507200791056,8955397.12497614,0.0,1.0
2021-03-09,28.92,30.67,28.75,29.48,5198258,25.1810629202667,26.7048132698679,25.033041457734,25.6686630321391,5970106.25945443,0.0,1.0
2021-03-10,29.93,30.51,28.5001,28.94,4497870,26.060484550608,26.5654989521901,24.815449907811,25.1984772099765,5165723.17903656,0.0,1.0
2021-03-11,29.41,30.0,28.91,29.79,3681620,25.7274362599095,26.2435595986836,25.2900435999314,26.0598546814928,4208598.28807446,0.1375,1.0
2021-03-12,29.81,29.96,29.37,29.75,3610103,26.0773503878919,26.2085681858853,25.6924448471112,26.0248632686945,4126844.51561337,0.0,1.0
2021-03-15,30.62,30.64,29.55,29.73,4694594,26.7859264970564,26.8034222034555,25.8499062047033,26.0073675622954,5366566.96552188,0.0,1.0
2021-03-16,30.33,30.57,29.92,30.33,2441723,26.5322387542691,26.7421872310586,26.1735767730871,26.5322387542691,2791225.39473168,0.0,1.0
2021-03-17,30.36,30.45,29.6,30.0,2064772,26.5584823138678,26.6372129926638,25.8936454707011,26.2435595986836,2360318.52946912,0.0,1.0
2021-03-18,29.74,30.99,29.63,30.52,2928159,26.016115415495,27.1095970654401,25.9198890302998,26.6984479650607,3347288.68123539,0.0,1.0
2021-03-19,29.73,30.19,29.35,29.85,4551139,26.0073675622954,26.4097688094752,25.6749491407121,26.1123418006901,5202578.15966585,0.0,1.0
2021-03-22,28.81,30.01,28.26,29.99,4596345,25.2025650679358,26.2523074518831,24.7214331419599,26.234811745484,5254254.83846775,0.0,1.0
2021-03-23,27.12,28.66,26.8,28.46,5219332,23.7241778772099,25.0713472699424,23.444246574824,24.8963902059511,5966414.70876743,0.0,1.0
2021-03-24,26.62,28.0,26.62,27.43,3294349,23.2867852172319,24.4939889587713,23.2867852172319,23.9953613263963,3765894.24267573,0.0,1.0
2021-03-25,28.13,28.4,25.9,26.23,4550665,24.6077110503656,24.8439030867538,22.6569397868635,22.945618942449,5202036.31243866,0.0,1.0
2021-03-26,29.19,29.24,28.2,28.73,4203354,25.5349834895191,25.5787227555169,24.6689460227625,25.1325822423393,4805012.04593928,0.0,1.0
2021-03-29,27.71,29.25,27.66,29.1,3400059,24.2403012159841,25.5874706087165,24.1965619499862,25.4562528107231,3886735.31943877,0.0,1.0
2021-03-30,29.16,29.31,27.8,27.9,2945896,25.5087399299204,25.6399577279138,24.3190318947801,24.4065104267757,3367564.51302564,0.0,1.0
2021-03-31,29.24,29.7,28.83,29.11,3498373,25.5787227555169,25.9811240026967,25.2200607743349,25.4650006639226,3999121.75043757,0.0,1.0
2021-04-01,29.07,29.69,28.72,29.42,4049377,25.4300092511244,25.9723761494972,25.1238343891397,25.736184113109,4628995.14614983,0.0,1.0
2021-04-05,29.89,29.91,28.85,29.47,2558027,26.1473332134884,26.1648289198875,25.237556480734,25.7799233791068,2924176.87133606,0.0,1.0
2021-04-06,30.15,31.0,29.74,29.74,4576163,26.374777396677,27.1183449186397,26.016115415495,26.016115415495,5231184.03522083,0.0,1.0
2021-04-07,31.13,31.54,30.4,30.4,3678103,27.232067010234,27.590728991416,26.593473726666,26.593473726666,4204577.87309977,0.0,1.0
2021-04-08,31.49,31.63,30.38,31.02,2174336,27.6672727069122,27.7902774125002,26.6920211126069,27.2543283381523,2474759.30733476,0.1375,1.0
2021-04-09,32.58,32.62,31.65,31.85,3129433,28.6249522004191,28.6600964020157,27.8078495132985,27.9835705212814,3561819.99627958,0.0,1.0
2021-04-12,33.18,33.285,32.31,32.44,3279515,29.1521152243679,29.2443687535589,28.3877288396422,28.5019474948311,3732638.50195829,0.0,1.0
2021-04-13,32.54,33.29,31.94,33.29,2936687,28.5898079988225,29.2487617787585,28.0626449748737,29.2487617787585,3342442.69789905,0.0,1.0
2021-04-14,32.98,33.33,32.475,32.5,2527420,28.976394216385,29.2839059803551,28.5326986712281,28.5546637972259,2876628.1607553,0.0,1.0
2021-04-15,34.33,34.77,33.6553,34.18,9876468,30.1625110202697,30.5490972378322,29.5697161998393,30.0307202642825,11241078.2448499,0.0,1.0
2021-04-16,34.48,34.835,34.05,34.6,4486317,30.2943017762569,30.6062065654266,29.9165016090936,30.3997343810467,5106181.72692914,0.0,1.0
2021-04-19,35.16,35.77,33.88,34.35,4953863,30.8917532033989,31.4277022777468,29.7671387523082,30.180083121068,5638327.54758755,0.0,1.0
2021-04-20,34.81,35.24,34.18,35.02,5534786,30.5842414394288,30.9620416065921,30.0307202642825,30.7687484978108,6299515.42337806,0.0,1.0
2021-04-21,36.3,36.45,34.44,34.93,3600241,31.8933629489016,32.0251537048888,30.2591575746603,30.6896740442185,4097678.52043025,0.0,1.0
2021-04-22,36.81,37.31,36.16,36.6,6373456,32.3414515192581,32.7807540392154,31.7703582433135,32.156944460876,7254062.64528049,0.0,1.0
2021-04-23,37.87,38.2801,36.56,36.81,3664543,33.2727728615676,33.6330887884366,32.1218002592794,32.3414515192581,4170864.98884186,0.0,1.0
2021-04-26,35.53,38.28,35.26,37.87,8815948,31.2168370681673,33.6330009279326,30.9796137073904,33.2727728615676,10034028.4877679,0.0,1.0
2021-04-27,36.23,36.905,35.67,35.67,4879196,31.8318605961076,32.42491899805,31.3398417737554,31.3398417737554,5553343.96952014,0.0,1.0
2021-04-28,35.57,36.31,35.53,35.98,2485785,31.2519812697639,31.9021489993007,31.2168370681673,31.6122093361289,2829240.54276025,0.0,1.0
2021-04-29,35.35,36.07,34.97,36.07,3425967,31.0586881609827,31.6912837897212,30.7248182458151,31.6912837897212,3899325.45837983,0.0,1.0
2021-04-30,34.57,35.42,34.39,35.07,3241248,30.3733762298493,31.1201905137767,30.2152273226646,30.8126787498066,3689084.23324647,0.0,1.0
2021-05-03,36.3,36.43,34.76,35.03,3189019,31.8933629489016,32.0075816040905,30.540311187433,30.77753454821,3629638.8651604,0.0,1.0
2021-05-04,36.01,36.289,35.275,35.85,2124968,31.6385674873263,31.8836982934625,30.9927927829891,31.49799068094,2418570.23743734,0.0,1.0
2021-05-05,35.85,36.22,35.675,36.13,1448804,31.49799068094,31.8230745457084,31.3442347989549,31.7440000921161,1648982.1184508,0.0,1.0
2021-05-06,36.18,36.25,35.49,35.91,1677749,31.7879303441118,31.8494326969059,31.1816928665707,31.5507069833349,1909559.9544512,0.0,1.0
2021-05-07,36.8,36.83,35.82,36.02,1525801,32.3326654688589,32.3590236200563,31.4716325297426,31.6473535377255,1736617.6275841,0.0,1.0
2021-05-10,36.71,38.03,36.65,37.27,2360668,32.2535910152666,33.4133496679539,32.2008747128717,32.7456098376188,2686836.39719314,0.0,1.0
2021-05-11,35.65,36.16,34.57,35.88,3161809,31.3222696729571,31.7703582433135,30.3733762298493,31.5243488321374,3598669.31824926,0.0,1.0
2021-05-12,33.92,36.11,33.82,35.47,3495956,29.8022829539047,31.7264279913178,29.7144224499133,31.1641207657724,3978984.68729434,0.0,1.0
2021-05-13,34.56,35.35,33.61,34.26,3579469,30.3645901794501,31.0586881609827,29.5299153915312,30.1010086674757,4074036.49806942,0.0,1.0
2021-05-14,36.56,36.69,34.655,34.81,2911008,32.1218002592794,32.2360189144683,30.448057658242,30.5842414394288,3313215.68595009,0.0,1.0
2021-05-17,37.22,37.29,35.9,36.45,2290238,32.7016795856231,32.7631819384171,31.5419209329357,32.0251537048888,2606675.23626144,0.0,1.0
2021-05-18,35.76,37.92,35.13,37.87,5027435,31.4189162273477,33.3167031135633,30.8653950522015,33.2727728615676,5722064.83187077,0.0,1.0
2021-05-19,34.73,34.78,33.59,34.78,3613638,30.5139530362356,30.5578832882313,29.5123432907329,30.5578832882313,4112926.55497522,0.0,1.0
2021-05-20,32.78,34.89,32.69,34.81,7889634,28.800673208402,30.6545298426219,28.7215987548097,30.5842414394288,8979727.68374568,0.0,1.0
2021-05-21,32.75,33.7049,32.53,33.35,3930925,28.7743150572046,29.6132950098191,28.5810219484234,29.3014780811534,4474052.41424735,0.0,1.0
2021-05-24,32.7,33.38,32.2,32.81,3240867,28.7303848052089,29.3278362323508,28.2910822852516,28.8270313595995,3688650.59129964,0.0,1.0
2021-05-25,33.26,33.58,32.79,32.98,2680689,29.2224036275611,29.5035572403338,28.8094592588012,28.976394216385,3051074.0073383,0.0,1.0
2021-05-26,35.17,35.53,34.18,34.44,7431145,30.900539253798,31.2168370681673,30.0307202642825,30.2591575746603,8457890.24920906,0.0,1.0
2021-05-27,35.97,36.24,33.5,34.83,7900820,31.6034232857298,31.8406466465067,29.4332688371406,30.6018135402271,8992459.22919762,0.0,1.0
2021-05-28,35.43,36.335,34.54,36.22,4128484,31.1289765641759,31.9241141252986,30.3470180786518,31.8230745457084,4698907.7144391,0.0,1.0
2021-06-01,34.43,35.9,34.09,35.85,4502467,30.2503715242612,31.5419209329357,29.9516458106902,31.49799068094,5124563.13753608,0.0,1.0
2021-06-02,33.67,34.46,33.03,34.3,4600905,29.5826316939261,30.2767296754586,29.0203244683807,30.1361528690723,5236602.10331478,0.0,1.0
2021-06-03,33.4,34.325,32.81,33.43,4475733,29.3454083331491,30.1581179950702,28.8270313595995,29.3717664843466,5094135.35851651,0.0,1.0
2021-06-04,33.58,33.69,32.06,33.69,6274863,29.5035572403338,29.6002037947244,28.1680775796635,29.6002037947244,7141847.26348666,0.0,1.0
2021-06-07,33.15,34.03,32.98,33.49,5005487,29.1257570731705,29.8989295082953,28.976394216385,29.4244827867414,5697084.32413075,0.0,1.0
2021-06-08,34.11,34.39,33.1,33.3,2927081,29.9692179114885,30.2152273226646,29.0818268211747,29.2575478291577,3331509.45763339,0.0,1.0
2021-06-09,33.68,34.51,33.445,34.47,2565248,29.5914177443252,30.3206599274544,29.3849455599453,30.2855157258578,2919682.77378561,0.0,1.0
2021-06-10,33.3,34.01,32.775,33.59,3030030,29.2575478291577,29.8813574074971,28.7962801832025,29.5123432907329,3448682.69853581,0.0,1.0
2021-06-11,34.32,34.32,33.53,33.53,1586653,30.1537249698706,30.1537249698706,29.459626988338,29.459626988338,1805877.41694965,0.0,1.0
2021-06-14,34.76,35.22,34.202,34.3,3013850,30.540311187433,30.9444695057938,30.0500495751607,30.1361528690723,3430267.14289369,0.0,1.0
2021-06-15,34.21,34.64,33.7,34.5,2512641,30.05707841548,30.4348785826433,29.6089898451235,30.3118738770552,2859807.17825623,0.0,1.0
2021-06-16,34.74,34.78,33.58,34.07,2424512,30.5227390866347,30.5578832882313,29.5035572403338,29.9340737098919,2759501.5847343,0.0,1.0
2021-06-17,34.1,35.0,33.54,34.54,3980095,29.9604318610894,30.7511763970126,29.4684130387372,30.3470180786518,4530016.12691256,0.0,1.0
2021-06-18,33.11,33.98,32.94,33.44,4626504,29.0906128715739,29.8549992562996,28.9412500147884,29.3805525347457,5265738.06183659,0.0,1.0
2021-06-21,34.44,34.74,33.37,33.64,2579390,30.2591575746603,30.5227390866347,29.3190501819517,29.5562735427286,2935778.74337096,0.0,1.0
2021-06-22,35.91,36.5,34.06,34.33,7179470,31.5507069833349,32.0690839568845,29.9252876594928,30.1625110202697,8171441.8582182,0.0,1.0
2021-06-23,36.82,37.135,35.76,36.81,5208886,32.3502375696572,32.6269981572303,31.4189162273477,32.3414515192581,5928586.52450484,0.0,1.0
2021-06-24,37.74,38.115,36.81,37.25,3983749,33.1585542063787,33.4880310963467,32.3414515192581,32.7280377368205,4534174.99219788,0.0,1.0
2021-06-25,37.59,38.99,37.58,38.2,14976341,33.0267634503915,34.256810506272,33.0179773999923,33.5627125247394,17045589.678674,0.0,1.0
2021-06-28,36.67,38.0279,36.03,37.88,4900864,32.21844681367,33.4115045973701,31.6561395881246,33.2815589119667,5578005.79026512,0.0,1.0
2021-06-29,37.14,37.42,36.42,36.98,2974803,32.6313911824299,32.877400593606,31.9987955536913,32.4908143760435,3385825.1032671,0.0,1.0
2021-06-30,37.53,37.59,36.64,36.99,2725427,32.9740471479966,33.0267634503915,32.1920886624726,32.4996004264427,3101993.36013913,0.0,1.0
2021-07-01,37.61,38.05,37.32,37.69,2377821,33.0443355511898,33.4309217687522,32.7895400896145,33.1146239543829,2706359.39014304,0.0,1.0
2021-07-02,37.44,38.01,37.345,37.84,1587331,32.8949726944043,33.3957775671556,32.8115052156124,33.2464147103701,1806649.09474479,0.0,1.0
2021-07-06,37.06,37.4,35.76,37.19,4613442,32.5611027792367,32.8598284928077,31.4189162273477,32.6753214344256,5250871.31351784,0.0,1.0
2021-07-07,35.25,37.23,35.12,36.86,5118922,30.9708276569912,32.7104656360222,30.8566090018023,32.3853817712538,5826192.39299754,0.0,1.0
2021-07-08,34.94,35.35,33.32,34.32,7943110,30.8566090018023,31.2186928509935,29.4259362318275,30.3090675713181,8994256.73714794,0.18,1.0
2021-07-09,36.47,36.47,35.35,35.5,3786809,32.207799951223,32.207799951223,31.2186928509935,31.3511625519171,4287934.11655414,0.0,1.0
2021-07-12,37.13,37.29,35.9201,36.11,3476468,32.7906666352868,32.9319676496053,31.7221660276371,31.8898726690063,3936524.32491545,0.0,1.0
2021-07-13,36.4,37.14,35.92,37.07,2344800,32.1459807574586,32.7994979486817,31.7220777145031,32.7376787549173,2655097.71327156,0.0,1.0
2021-07-14,36.39,37.54,36.31,36.78,3509549,32.1371494440637,33.1527504844779,32.0664989369045,32.4815706664651,3973983.07937329,0.0,1.0
2021-07-15,34.39,36.2,33.67,36.18,7619865,30.3708867650825,31.9693544895605,29.7350322006492,31.9516918627707,8628235.30234476,0.0,1.0
2021-07-16,33.56,34.935,33.445,34.41,4933758,29.6378877533053,30.8521933451049,29.5363276492638,30.3885493918723,5586663.93024363,0.0,1.0
2021-07-19,33.45,34.38,32.33,32.73,4766971,29.5407433059613,30.3620554516876,28.5516362057318,28.904888741528,5397805.27180648,0.0,1.0
2021-07-20,34.59,34.775,33.16,33.43,2529095,30.5475130329806,30.7108923307864,29.284635217509,29.5230806791715,2863781.28247464,0.0,1.0
2021-07-21,35.23,36.1,35.0,35.15,3463720,31.1127170902546,31.8810413556114,30.9095968821718,31.0420665830953,3922089.32591819,0.0,1.0
2021-07-22,34.67,35.47,34.11,35.4,2647047,30.6181635401398,31.3246686117323,30.1236099900251,31.262849417968,2997342.39023471,0.0,1.0
2021-07-23,34.57,35.14,34.14,35.05,1996458,30.5298504061908,31.0332352697004,30.1501039302098,30.9537534491463,2260658.08190153,0.0,1.0
2021-07-26,35.23,35.45,34.5,34.5,2372867,31.1127170902546,31.3070059849425,30.4680312124264,30.4680312124264,2686878.94302181,0.0,1.0
2021-07-27,34.83,35.0,33.79,34.81,3506145,30.7594645544583,30.9095968821718,29.8410079613881,30.7418019276685,3970128.61305806,0.0,1.0
2021-07-28,34.34,35.2299,34.13,35.0,2533902,30.3267301981079,31.1126287771206,30.1412726168149,30.9095968821718,2869224.41396036,0.0,1.0
2021-07-29,34.4,35.1281,34.26,34.66,2441495,30.3797180784774,31.0227260067605,30.2560796909487,30.6093322267449,2764588.78858067,0.0,1.0
2021-07-30,34.47,35.62,34.2,34.2,4112275,30.4415372722417,31.4571383126559,30.2030918105793,30.2030918105793,4656470.46607123,0.0,1.0
2021-08-02,34.72,35.1575,34.195,34.46,4570273,30.6623201071144,31.0486900681415,30.1986761538818,30.4327059588468,5175077.35897593,0.0,1.0
2021-08-03,34.37,35.1,33.38,35.1,4174124,30.3532241382927,30.9979100161208,29.4789241121969,30.9979100161208,4726504.21669734,0.0,1.0
2021-08-04,32.66,34.73,32.595,34.0,6001287,28.8430695477637,30.6711514205093,28.7856660106968,30.0264655426811,6795463.74547354,0.0,1.0
2021-08-05,33.56,33.93,32.76,32.91,3224885,29.6378877533053,29.9646463489168,28.9313826817128,29.0638523826363,3651648.23825646,0.0,1.0
2021-08-06,34.51,34.68,33.97,34.0,2697440,30.4768625258213,30.6269948535348,29.9999716024964,30.0264655426811,3054404.11791507,0.0,1.0
2021-08-09,33.71,34.6,33.31,34.31,3598277,29.7703574542289,30.5563443463755,29.4171049184326,30.3002362579232,4074452.8464763,0.0,1.0
2021-08-10,35.2,35.4862,33.65,33.69,4060675,31.0862231500699,31.3389753394321,29.7173695738594,29.752694827439,4598042.01076381,0.0,1.0
2021-08-11,35.51,35.616,34.95,35.36,2497978,31.359993865312,31.453605787298,30.8654403151972,31.2275241643884,2828546.43278858,0.0,1.0
2021-08-12,33.81,35.36,33.67,35.035,5105240,29.8586705881779,31.2275241643884,29.7350322006492,30.9405064790539,5780838.89871311,0.0,1.0
2021-08-13,33.25,34.1,32.9149,33.59,2520903,29.3641170380632,30.1147786766302,29.0681797261999,29.66438169349,2854505.19902738,0.0,1.0
2021-08-16,32.15,32.9,31.75,32.88,3616675,28.3926725646235,29.0550210692414,28.0394200288272,29.0373584424516,4095285.53486285,0.0,1.0
2021-08-17,30.9,31.865,30.61,31.79,4900541,27.2887583902602,28.1409801328687,27.0326503018079,28.0747452824069,5549051.17830669,0.0,1.0
2021-08-18,31.28,31.705,30.54,30.72,3185270,27.6243482992666,27.9996791185502,26.9708311080436,27.1297947491519,3606790.81079517,0.0,1.0
2021-08-19,31.81,32.18,30.47,30.535,3391131,28.0924079091967,28.4191665048082,26.9090119142792,26.9664154513461,3839894.3037804,0.0,1.0
2021-08-20,32.37,32.43,31.56,31.65,3117331,28.5869614593114,28.6399493396809,27.871625074324,27.9511068948782,3529861.14364148,0.0,1.0
2021-08-23,32.75,33.25,32.44,32.75,2880194,28.9225513683179,29.3641170380632,28.6487806530758,28.9225513683179,3261342.75979975,0.0,1.0
2021-08-24,33.82,34.22,32.95,33.04,3033645,29.8675019015728,30.2207544373691,29.099177636216,29.1786594567701,3435100.6066094,0.0,1.0
2021-08-25,31.75,33.46,31.41,33.46,4954115,28.0394200288272,29.5495746193562,27.7391553734004,29.5495746193562,5609714.86172994,0.0,1.0
2021-08-26,31.1,31.47,29.52,30.96,10626217,27.4653846581583,27.7921432537699,26.0700371417631,27.3417462706296,12032431.1060335,0.0,1.0
2021-08-27,32.55,32.74,31.24,31.34,5455232,28.7459251004197,28.9137200549229,27.589023045687,27.6773361796361,6177146.8818517,0.0,1.0
2021-08-30,31.64,32.575,31.42,32.54,5212701,27.9422755814833,28.768003383907,27.7479866867953,28.7370937870248,5902520.6862284,0.0,1.0
2021-08-31,30.52,31.82,30.26,31.7,5818204,26.9531684812538,28.1012392225916,26.7235543329862,27.9952634618527,6588152.56556953,0.0,1.0
2021-09-01,30.05,31.04,29.92,30.89,5289517,26.5380967516932,27.4123967777889,26.4232896775594,27.2799270768653,5989502.08589689,0.0,1.0
2021-09-02,27.0,28.37,26.39,26.55,21104452,23.8445461662468,25.0544361013489,23.3058360491575,23.447137063476,23897297.1021193,0.0,1.0
2021-09-03,26.9,27.87,26.64,27.25,8510028,23.7562330322977,24.6128704316036,23.5266188840302,24.0653290011194,9636197.4934651,0.0,1.0
2021-09-07,26.48,27.34,26.46,26.89,5435763,23.3853178697117,24.1448108216736,23.3676552429218,23.7474017189028,6155101.46331719,0.0,1.0
2021-09-08,26.47,26.525,25.73,26.4,6557379,23.3764865563167,23.4250587799887,22.7229693650937,23.3146673625524,7425145.84952021,0.0,1.0
2021-09-09,26.9,27.3,26.37,26.5,5524649,23.7562330322977,24.109485568094,23.2881734223677,23.4029804965015,6255750.13925624,0.0,1.0
2021-09-10,27.03,27.36,26.83,26.85,5032521,23.8710401064315,24.1624734484634,23.6944138385334,23.7120764653232,5698496.67310266,0.0,1.0
2021-09-13,27.01,27.37,26.58,26.93,4964581,23.8533774796417,24.1713047618583,23.4736310036607,23.7827269724824,5621565.87361457,0.0,1.0
2021-09-14,26.14,26.99,26.1132,26.99,4074658,23.0850532142848,23.8357148528519,23.0613852943865,23.8357148528519,4613875.44275149,0.0,1.0
2021-09-15,26.28,26.4,25.89,26.15,2651592,23.2086916018135,23.3146673625524,22.8642703794122,23.0938845276797,3002488.85010627,0.0,1.0
2021-09-16,26.79,27.03,26.38,26.38,3798366,23.6590885849537,23.8710401064315,23.2970047357626,23.2970047357626,4301020.50527485,0.0,1.0
2021-09-17,26.7,27.45,26.44,26.815,4758550,23.5796067643996,24.2419552690176,23.349992616132,23.681166868441,5388269.88378044,0.0,1.0
2021-09-20,26.22,26.56,25.56,25.9,5755242,23.1557037214441,23.4559683768709,22.5728370373803,22.8731016928071,6516858.52675044,0.0,1.0
2021-09-21,26.39,26.87,26.09,26.4,3098467,23.3058360491575,23.729739092113,23.0408966473103,23.3146673625524,3508500.78742212,0.0,1.0
2021-09-22,26.71,27.23,26.37,26.42,3114368,23.5884380777945,24.0476663743296,23.2881734223677,23.3323299893422,3526506.03679893,0.0,1.0
2021-09-23,27.61,28.33,27.1384,27.2,4613431,24.3832562833361,25.0191108477693,23.9667715436323,24.0211724341449,5223946.64723478,0.0,1.0
2021-09-24,28.0,28.09,27.1,27.27,3490666,24.7276775057374,24.8071593262916,23.9328593001958,24.0829916279092,3952601.20880023,0.0,1.0
2021-09-27,27.81,28.75,27.735,28.1,3522994,24.5598825512342,25.3900260103554,24.4936477007724,24.8159906396865,3989207.31545097,0.0,1.0
2021-09-28,27.79,28.0,27.32,27.62,3470225,24.5422199244444,24.7276775057374,24.1271481948838,24.392087596731,3929455.1612239,0.0,1.0
2021-09-29,27.44,28.24,27.2,28.2,2443079,24.2331239556227,24.9396290272151,24.0211724341449,24.9043037736355,2766382.40627847,0.0,1.0
2021-09-30,25.8,27.1099,25.79,27.1,5592529,22.784788558858,23.9416023004568,22.7759572454631,23.9328593001958,6332612.99868002,0.0,1.0
2021-10-01,26.14,26.435,25.33,26.01,7958325,23.0850532142848,23.3455769594346,22.3697168292974,22.9702461401511,9011485.2051228,0.0,1.0
2021-10-04,25.74,26.67,25.58,26.03,4370966,22.7318006784886,23.5531128242149,22.5904996641701,22.9879087669409,4949395.18568225,0.0,1.0
2021-10-05,24.7,26.16,23.615,25.81,15597948,21.8133440854184,23.1027158410747,20.855146582071,22.7936198722529,17662093.1706451,0.0,1.0
2021-10-06,24.15,24.63,23.72,24.16,7314429,21.3276218486985,21.751524891654,20.9478753727175,21.3364531620934,8282379.61096349,0.0,1.0
2021-10-07,25.12,25.195,24.21,24.25,8043653,22.3432228891127,22.4099323523565,21.5338147350883,21.569393115485,9043304.28796184,0.18,1.0
2021-10-08,24.89,25.68,24.81,25.44,3877669,22.1386472018318,22.8413202146662,22.0674904410385,22.6278499322861,4359578.99911852,0.0,1.0
2021-10-11,23.97,25.18,23.92,24.9,4232234,21.3203444527083,22.3965904597077,21.2758714772124,22.147541796931,4758208.72430198,0.0,1.0
2021-10-12,24.41,24.565,23.92,24.13,3245719,21.7117066370717,21.8495728611088,21.2758714772124,21.462657974295,3649091.3457131,0.0,1.0
2021-10-13,24.14,24.88,24.07,24.6,3159996,21.4715525693942,22.1297526067327,21.4092904037,21.8807039439559,3552714.83948178,0.0,1.0
2021-10-14,24.31,24.38,24.02,24.25,3577171,21.62276068608,21.6850228517742,21.3648174282041,21.569393115485,4021735.62721723,0.0,1.0
2021-10-15,24.48,25.09,24.48,24.8,2639560,21.7739688027659,22.3165391038152,21.7739688027659,22.0585958459393,2967599.95319695,0.0,1.0
2021-10-18,25.49,25.53,23.95,24.52,4463160,22.672322907782,22.7079012881787,21.3025552625099,21.8095471831626,5017833.80832809,0.0,1.0
2021-10-19,25.31,25.58,24.89,25.5,5496688,22.5122201959969,22.7523742636745,22.1386472018318,22.6812175028811,6179806.88127501,0.0,1.0
2021-10-20,25.01,25.755,24.97,25.2,2603462,22.2453823430219,22.90802967791,22.2098039626252,22.4143796499061,2927015.75616771,0.0,1.0
2021-10-21,24.73,25.54,24.62,25.14,3615259,21.9963336802451,22.7167958832778,21.8984931341543,22.3610120793111,4064557.13800591,0.0,1.0
2021-10-22,24.39,24.67,24.26,24.59,2220358,21.6939174468734,21.9429661096501,21.5782877105842,21.8718093488568,2496300.25340605,0.0,1.0
2021-10-25,24.63,24.84,24.34,24.58,3109552,21.9073877292534,22.094174226336,21.6494444713775,21.8629147537576,3496001.74637572,0.0,1.0
2021-10-26,24.62,25.1,24.38,24.81,4166700,21.8984931341543,22.3254336989144,21.6850228517742,22.0674904410385,4684530.27208539,0.0,1.0
2021-10-27,24.05,24.7,23.95,24.7,3314722,21.3915012135016,21.9696498949476,21.3025552625099,21.9696498949476,3726669.91925204,0.0,1.0
2021-10-28,24.2,24.415,24.0,24.15,2333733,21.5249201399892,21.7161539346213,21.3470282380058,21.4804471644933,2623765.3023891,0.0,1.0
2021-10-29,23.74,24.155,23.48,24.05,5202580,21.1157687654274,21.4848944620429,20.884509292849,21.3915012135016,5849147.64752587,0.0,1.0
2021-11-01,25.32,25.37,23.9,23.9,6230918,22.5211147910961,22.5655877665919,21.2580822870141,21.2580822870141,7005285.71624591,0.0,1.0
2021-11-02,25.06,26.06,24.82,25.75,4169452,22.2898553185177,23.1793148284346,22.0763850361376,22.9035823803604,4687624.2858874,0.0,1.0
2021-11-03,26.52,26.92,24.95,24.95,5622230,23.5884662029964,23.9442500069632,22.1920147724268,22.1920147724268,6320951.02398222,0.0,1.0
2021-11-04,26.49,26.79,25.94,26.66,3909729,23.5617824176989,23.828620270674,23.0725796872446,23.7129905343848,4395623.36048916,0.0,1.0
2021-11-05,26.58,28.25,26.34,27.26,3756733,23.6418337735914,25.1272311551526,23.4283634912113,24.2466662403349,4223613.28212787,0.0,1.0
2021-11-08,26.27,26.795,26.12,26.55,2751525,23.3661013255172,23.8330675682235,23.2326823990296,23.6151499882939,3093479.76981779,0.0,1.0
2021-11-09,26.85,27.07,26.25,26.25,2787440,23.881987841269,24.0776689334507,23.3483121353188,23.3483121353188,3133858.22392342,0.0,1.0
2021-11-10,25.97,26.94,25.95,26.74,2606971,23.0992634725421,23.9620391971615,23.0814742823438,23.7841472951781,2930960.84862091,0.0,1.0
2021-11-11,26.43,26.61,25.92,26.18,2150593,23.5084148471039,23.6685175588889,23.0547904970462,23.2860499696246,2417864.97982455,0.0,1.0
2021-11-12,26.89,26.93,26.385,26.74,2639223,23.9175662216656,23.9531446020623,23.4683891691576,23.7841472951781,2967221.07141961,0.0,1.0
2021-11-15,27.17,27.64,27.0,27.17,3343490,24.1666148844424,24.5846608541033,24.0154067677565,24.1666148844424,3759013.1565543,0.0,1.0
2021-11-16,27.71,27.775,27.05,27.23,3546813,24.6469230197975,24.7047378879421,24.0598797432524,24.2199824550374,3987604.78746395,0.0,1.0
2021-11-17,26.72,27.98,26.664,27.82,3377766,23.7663581049798,24.8870770874751,23.7165483724244,24.7447635658884,3797548.91857364,0.0,1.0
2021-11-18,28.21,28.72,27.43,28.71,7383198,25.091652774756,25.5452771248136,24.3978743570208,25.5363825297144,8300769.08243942,0.0,1.0
2021-11-19,26.93,27.97,26.88,27.7,4614413,23.9531446020623,24.8781824923759,23.9086716265665,24.6380284246983,5187884.26966291,0.0,1.0
2021-11-22,27.46,28.14,26.94,27.25,6708266,24.4245581423183,25.0293906090618,23.9620391971615,24.2377716452357,7541957.70038669,0.0,1.0
2021-11-23,28.79,29.19,26.6,26.9,11668845,25.6075392905078,25.9633230944745,23.6596229637897,23.9264608167648,13119028.8820343,0.0,1.0
2021-11-24,28.19,28.62,27.06,27.76,8728246,25.0738635845576,25.4563311738219,24.0687743383515,24.6913959952934,9812977.32239143,0.0,1.0
2021-11-26,26.81,27.21,26.1,27.2,4128979,23.8464094608723,24.2021932648391,23.2148932088313,24.1932986697399,4642121.37142221,0.0,1.0
2021-11-29,26.93,27.84,26.3192,27.5,4106147,23.9531446020623,24.7625527560867,23.4098627334051,24.460136522715,4616451.84993704,0.0,1.0
2021-11-30,25.89,26.63,25.63,26.63,5088765,23.0281067117487,23.6863067490873,22.7968472391703,23.6863067490873,5721187.91610356,0.0,1.0
2021-12-01,25.83,27.52,25.81,26.91,4536328,22.9747391411537,24.4779257129133,22.9569499509554,23.935355411864,5100095.00086607,0.0,1.0
2021-12-02,26.26,26.49,25.63,26.0,9676561,23.357206730418,23.5617824176989,22.7968472391703,23.1259472578396,10879147.2710253,0.0,1.0
2021-12-03,26.32,27.02,25.93,26.27,25437094,23.410574301013,24.0331959579548,23.0636850921454,23.3661013255172,28598372.0634752,0.0,1.0
2021-12-06,27.28,27.82,26.6,26.85,4017052,24.2644554305332,24.7447635658884,23.6596229637897,23.881987841269,4516284.27737568,0.0,1.0
2021-12-07,27.85,28.41,27.54,27.855,3073919,24.7714473511859,25.2695446767393,24.4957149031116,24.7758946487355,3455940.33874252,0.0,1.0
2021-12-08,27.7,28.16,27.62,27.88,2260036,24.6380284246983,25.0471797992601,24.566871663905,24.7981311364834,2540909.36664574,0.0,1.0
2021-12-09,26.97,27.59,26.81,27.57,4176280,24.148825694244,24.7039711125025,24.0055623604999,24.6860631957845,4664171.79146094,0.18,1.0
2021-12-10,26.09,27.2,25.64,27.07,3117212,23.3608773586514,24.3547667365012,22.957949232496,24.2383652778341,3481378.70985745,0.0,1.0
2021-12-13,23.56,26.0,23.46,25.99,6823718,21.0955258938224,23.2802917334203,21.0059863102323,23.2713377750613,7620895.39218735,0.0,1.0
2021-12-14,23.82,24.125,22.91,23.0,3753391,21.3283288111566,21.6014245411063,20.5135186004869,20.5941042257179,4191878.99865989,0.0,1.0
2021-12-15,23.87,24.09,22.61,23.43,7211636,21.3730986029516,21.5700856868498,20.2448998497166,20.9791244351553,8054131.71566183,0.0,1.0
2021-12-16,22.72,24.5076,22.7,24.24,4481479,20.3433933916657,21.944002987922,20.3254854749477,21.7043950622349,5005025.50974182,0.0,1.0
2021-12-17,23.05,23.29,21.89,22.58,6660668,20.638874017513,20.8537690181292,19.6002148478681,20.2180379746396,7438797.15868823,0.0,1.0
2021-12-20,22.12,22.575,21.83,22.2,5234189,19.8061558901253,20.2135609954601,19.546491097714,19.8777875569973,5845670.4734776,0.0,1.0
2021-12-21,23.06,23.125,22.45,22.65,2955980,20.647827975872,20.7060287052055,20.1016365159725,20.2807156831527,3301310.86328567,0.0,1.0
2021-12-22,23.04,23.239,22.815,23.03,2309875,20.629920059154,20.8081038304982,20.4284559960763,20.620966100795,2579724.97457086,0.0,1.0
2021-12-23,23.25,23.42,22.76,23.16,2558451,20.8179531846931,20.9701704767963,20.3792092251018,20.7373675594621,2857340.73961397,0.0,1.0
2021-12-27,24.06,24.23,23.17,23.25,3249402,21.5432238117728,21.6954411038759,20.7463215178211,20.8179531846931,3629011.73951859,0.0,1.0
2021-12-28,24.35,24.67,23.77,23.89,5842273,21.802888604184,22.0894152716722,21.2835590193615,21.3910065196696,6524793.57816378,0.0,1.0
2021-12-29,25.81,25.81,24.61,24.75,5312493,23.1101665245991,23.1101665245991,22.0356915215182,22.1610469385443,5933122.2985369,0.0,1.0
2021-12-30,25.77,26.33,25.35,25.42,4217062,23.0743506911631,23.5757723592675,22.6982844400848,22.7609621485978,4709718.12791332,0.0,1.0
2021-12-31,25.32,25.8599,25.135,25.63,3163097,22.6714225650078,23.1548467768106,22.5057743353661,22.948995274137,3532624.20169497,0.0,1.0
2022-01-03,25.27,26.08,25.1,25.43,4284158,22.6266527732127,23.3519234002923,22.4744354811096,22.7699161069568,4784652.58406086,0.0,1.0
2022-01-04,25.48,25.78,24.875,25.6,3840628,22.8146858987519,23.0833046495221,22.2729714180319,22.92213339906,4289307.4169105,0.0,1.0
2022-01-05,24.52,25.9,24.49,25.56,3673908,21.9551058962871,23.1907521498302,21.9282440212101,22.8863175656239,4103110.43752399,0.0,1.0
2022-01-06,24.37,24.86,23.7112,24.86,3826887,21.820796520902,22.2595404804934,21.2309097442106,22.2595404804934,4273961.13155932,0.0,1.0
2022-01-07,23.95,24.18,23.58,23.78,4458032,21.4447302698237,21.6506713120809,21.1134338105404,21.2925129777206,4978839.32586659,0.0,1.0
2022-01-10,23.51,23.58,21.99,23.51,5740195,21.0507561020273,21.1134338105404,19.6897544314582,21.0507561020273,6410790.36762026,0.0,1.0
2022-01-11,24.12,24.67,23.18,23.6,8669389,21.5969475619268,22.0894152716722,20.7552754761801,21.1313417272584,9682185.97005031,0.0,1.0
2022-01-12,23.37,24.99,23.13,24.3,6671646,20.9254006850012,22.3759419391605,20.710505684385,21.758118812389,7451057.65796671,0.0,1.0
2022-01-13,23.95,24.49,23.545,23.67,6350911,21.4447302698237,21.9282440212101,21.0820949562839,21.1940194357715,7092852.95437062,0.0,1.0
2022-01-14,23.75,24.3,23.0,23.54,5029969,21.2656511026435,21.758118812389,20.5941042257179,21.0776179771044,5617592.57562304,0.0,1.0
2022-01-18,23.17,23.91,22.88,23.43,4203865,20.7463215178211,21.4089144363877,20.4866567254099,20.9791244351553,4694979.39508603,0.0,1.0
2022-01-19,22.92,23.76,22.9,23.33,2548793,20.5224725588459,21.2746050610025,20.5045646421279,20.8895848515652,2846554.44866558,0.0,1.0
2022-01-20,21.34,23.305,21.26,23.05,6588007,19.1077471381227,20.8671999556677,19.0361154712506,20.638874017513,7357647.57424001,0.0,1.0
2022-01-21,21.23,21.71,20.52,21.05,7049348,19.0092535961736,19.4390435974059,18.373522552684,18.8480823457114,7872884.50242595,0.0,1.0
2022-01-24,23.18,23.22,20.6,20.72,9640865,20.7552754761801,20.7910913096161,18.4451542195561,18.5526017198642,10767154.1607083,0.0,1.0
2022-01-25,23.65,24.07,22.5,22.59,6766271,21.1761115190534,21.5521777701318,20.1464063077676,20.2269919329986,7556737.17556778,0.0,1.0
2022-01-26,22.63,24.39,22.51,24.01,5532643,20.2628077664347,21.83870443762,20.1553602661266,21.4984540199777,6178991.2105567,0.0,1.0
2022-01-27,22.81,23.88,22.63,23.195,4679408,20.4239790168968,21.3820525613106,20.2628077664347,20.7687064137186,5226077.4647142,0.0,1.0
2022-01-28,22.4,22.99,21.425,22.95,4619121,20.0568667241775,20.5851502673589,19.1838557841742,20.5493344339229,5158747.46653596,0.0,1.0
2022-01-31,22.83,22.83,22.03,22.25,3662081,20.4418869336148,20.4418869336148,19.7255702648942,19.9225573487924,4089901.7542514,0.0,1.0
2022-02-01,23.25,23.31,22.57,22.83,5072292,20.8179531846931,20.8716769348472,20.2090840162806,20.4418869336148,5664859.93861834,0.0,1.0
2022-02-02,22.95,23.61,22.52,23.48,4617641,20.5493344339229,21.1402956856174,20.1643142244856,21.0238942269503,5157094.56628709,0.0,1.0
2022-02-03,22.37,23.31,22.3001,22.72,3753146,20.0300048491005,20.8716769348472,19.967416680171,20.3433933916657,4191605.37665922,0.0,1.0
2022-02-04,22.46,22.645,21.59,22.25,3480019,20.1105904743315,20.2762387039732,19.3315960970978,19.9225573487924,3886570.45350123,0.0,1.0
2022-02-07,22.67,22.925,22.25,22.46,3250647,20.2986235998707,20.5269495380254,19.9225573487924,20.1105904743315,3630402.18601174,0.0,1.0
2022-02-08,23.51,23.64,22.47,22.64,2396060,21.0507561020273,21.1671575606944,20.1195444326905,20.2717617247937,2675978.4934554,0.0,1.0
2022-02-09,23.68,24.05,23.435,23.85,3364657,21.2029733941305,21.5342698534138,20.9836014143348,21.3551906862336,3757731.34639956,0.0,1.0
2022-02-10,23.72,24.5,23.3,23.3,2948165,21.2387892275665,21.9371979795691,20.8627229764882,20.8627229764882,3292582.87987693,0.0,1.0
2022-02-11,22.66,23.81,22.49,23.79,5140118,20.2896696415117,21.3193748527976,20.1374523494085,21.3014669360796,5740609.67664538,0.0,1.0
2022-02-14,22.67,22.99,22.39,22.85,2870342,20.2986235998707,20.5851502673589,20.0479127658185,20.4597948503328,3205668.24739853,0.0,1.0
2022-02-15,22.84,23.11,22.52,22.93,6824123,20.4508408919738,20.692597767667,20.1643142244856,20.5314265172049,7621347.70610682,0.0,1.0
2022-02-16,22.73,23.27,22.41,22.8,3721497,20.3523473500247,20.8358611014112,20.0658206825365,20.4150250585378,4156258.99829669,0.0,1.0
2022-02-17,21.56,22.68,21.55,22.44,2969595,19.3047342220208,20.3075775582297,19.2957802636618,20.0926825576135,3316516.42875081,0.0,1.0
2022-02-18,21.29,21.93,21.215,21.36,3904772,19.0629773463276,19.6360306813041,18.9958226586351,19.1256550548407,4360945.00715625,0.0,1.0
2022-02-22,20.78,21.75,20.55,21.07,17547617,18.6063254700182,19.474859430842,18.400384427761,18.8659902624294,19597608.450286,0.0,1.0
2022-02-23,20.02,20.75,19.82,20.75,5227558,17.9258246347336,18.5794635949412,17.7467454675535,18.5794635949412,5838264.81026798,0.0,1.0
2022-02-24,20.92,20.96,19.22,19.38,4128682,18.7316808870443,18.7674967204804,17.209507966013,17.3527712997571,4611013.1792678,0.0,1.0
2022-02-25,21.36,21.37,20.59,20.9,4127283,19.1256550548407,19.1346090131997,18.4362002611971,18.7137729703263,4609450.7418028,0.0,1.0
2022-02-28,21.08,21.28,20.655,20.92,4923277,18.8749442207884,19.0540233879686,18.4944009905306,18.7316808870443,5498436.3368712,0.0,1.0
2022-03-01,20.49,21.23,20.06,21.05,5847912,18.346660677607,19.0092535961736,17.9616404681697,18.8480823457114,6531091.35147688,0.0,1.0
2022-03-02,21.33,21.57,20.07,20.45,8786768,19.0987931797636,19.3136881803798,17.9705944265287,18.310844844171,9813277.71215332,0.0,1.0
2022-03-03,19.34,20.06,18.32,19.96,15976317,17.3169554663211,17.9616404681697,16.4036517137023,17.8721008845796,17842742.1252497,0.0,1.0
2022-03-04,18.08,19.45,17.95,19.21,11140648,16.1887567130861,17.4154490082702,16.072355254419,17.200554007654,12442148.5485158,0.0,1.0
2022-03-07,16.51,18.29,16.5,18.14,10004575,14.7829852507219,16.3767898386253,14.7740312923629,16.2424804632402,11173354.3968688,0.0,1.0
2022-03-08,17.57,18.2501,16.72,16.86,6638119,15.7321048367767,16.3410635447728,14.971018376261,15.0963737932872,7413613.88320727,0.0,1.0
2022-03-09,18.21,18.695,17.97,18.17,6776817,16.3051581717532,16.7394251521651,16.090263171137,16.2693423383172,7568515.20666548,0.0,1.0
2022-03-10,18.12,18.56,17.45,17.49,4657837,16.3857437969843,16.7836316154541,15.7798691643143,15.8160407841752,5150819.36381389,0.18,1.0
2022-03-11,17.46,18.68,17.42,18.49,5164337,15.7889120692796,16.8921464750368,15.7527404494187,16.7203312806975,5710926.98625144,0.0,1.0
2022-03-14,17.81,18.035,17.35,17.75,5786562,16.1054137430624,16.3088791047799,15.6894401146621,16.051156313271,6399007.86556283,0.0,1.0
2022-03-15,18.06,18.53,17.59,17.88,5300222,16.3314863671929,16.7565029005584,15.9064698338275,16.1687140778189,5861193.96408944,0.0,1.0
2022-03-16,18.75,18.99,18.14,18.31,4615742,16.9554468097933,17.1724765289587,16.4038296069147,16.5575589913235,5104269.05706857,0.0,1.0
2022-03-17,19.08,19.08,18.38,18.56,2786862,17.2538626736457,17.2538626736457,16.6208593260801,16.7836316154541,3081821.61674552,0.0,1.0
2022-03-18,19.43,19.465,18.83,19.01,10136664,17.5703643474285,17.6020145148068,17.0277900495151,17.1905623388891,11209521.7620701,0.0,1.0
2022-03-21,18.15,19.39,18.05,19.39,4666971,16.4128725118799,17.5341927275676,16.3224434622277,17.5341927275676,5160920.10028645,0.0,1.0
2022-03-22,18.35,18.835,18.06,18.37,3731260,16.5937306111844,17.0323115019977,16.3314863671929,16.6118164211149,4126174.07166121,0.0,1.0
2022-03-23,17.51,18.23,17.435,18.09,4304455,15.8341265941057,16.4852157516017,15.7663048068665,16.3586150820886,4760035.64844916,0.0,1.0
2022-03-24,17.56,17.68,17.32,17.52,4656722,15.8793411189318,15.9878559785145,15.6623113997664,15.8431694990709,5149586.35295699,0.0,1.0
2022-03-25,17.45,17.72,17.32,17.68,3758733,15.7798691643143,16.0240275983754,15.6623113997664,15.9878559785145,4156554.79567154,0.0,1.0
2022-03-28,17.52,17.555,16.98,17.39,4648537,15.8431694990709,15.8748196664492,15.3548526309488,15.725611734523,5140535.05801198,0.0,1.0
2022-03-29,18.37,18.49,17.95,17.99,4389297,16.6118164211149,16.7203312806975,16.2320144125755,16.2681860324364,4853857.26918528,0.0,1.0
2022-03-30,17.24,18.28,17.18,18.16,3636263,15.5899681600446,16.5304302764279,15.5357107302533,16.4219154168452,4021122.652493,0.0,1.0
2022-03-31,16.8,17.23,16.675,17.05,5691402,15.1920803415748,15.5809252550794,15.0790440295095,15.4181529657054,6293776.19458327,0.0,1.0
2022-04-01,16.05,16.8565,15.9,16.72,7299577,14.5138624691831,15.2431727546283,14.3782188947047,15.119737101853,8072159.36479755,0.0,1.0
2022-04-04,16.37,16.475,15.98,16.09,5726495,14.8032354280702,14.8981859302051,14.4505621344265,14.550034089044,6332583.41431517,0.0,1.0
2022-04-05,15.97,16.4,15.8,16.37,4799636,14.4415192294613,14.8303641429659,14.2877898450525,14.8032354280702,5307626.27547041,0.0,1.0
2022-04-06,15.72,15.805,15.1731,15.71,7691387,14.2154466053307,14.2923112975351,13.7208901327827,14.2064037003655,8505438.27407154,0.0,1.0
2022-04-07,15.86,15.975,15.12,15.62,7980263,14.3420472748439,14.4460406819439,13.6728723074173,14.1250175556785,8824888.71738694,0.0,1.0
2022-04-08,16.21,16.675,15.536,15.81,6918930,14.6585489486267,15.0790440295095,14.0490571539706,14.2968327500177,7651224.94000386,0.0,1.0
2022-04-11,16.51,17.07,16.16,16.27,6957950,14.9298360975834,15.4362387756359,14.6133344238005,14.712806378418,7694374.79079856,0.0,1.0
2022-04-12,16.63,17.27,16.51,16.84,5295255,15.038350957166,15.6170968749403,14.9298360975834,15.2282519614357,5855701.26011975,0.0,1.0
2022-04-13,17.47,17.565,16.81,16.9,6544834,15.7979549742448,15.8838625714144,15.20112324654,15.2825093912271,7237534.86868422,0.0,1.0
2022-04-14,17.5,17.95,17.44,17.45,5080020,15.8250836891404,16.2320144125755,15.7708262593491,15.7798691643143,5617685.93116546,0.0,1.0
2022-04-18,17.66,17.81,17.31,17.4,4515394,15.969770168584,16.1054137430624,15.6532684948012,15.7346546394882,4993300.29162658,0.0,1.0
2022-04-19,17.78,18.19,17.68,17.7,4867704,16.0782850281667,16.4490441317408,15.9878559785145,16.0059417884449,5382898.54722575,0.0,1.0
2022-04-20,17.69,18.009,17.34,17.91,7480036,15.9968988834797,16.2853675518703,15.6803972096969,16.1958427927146,8271718.02508868,0.0,1.0
2022-04-21,17.0,18.15,16.825,17.99,6160140,15.3729384408793,16.4128725118799,15.2146876039879,16.2681860324364,6812125.11210772,0.0,1.0
2022-04-22,15.45,16.2601,15.25,16.0,13505152,13.9712881712697,14.7038539025024,13.7904300719652,14.468647944357,14934528.2870246,0.0,1.0
2022-04-25,15.78,15.9172,15.26,15.33,5929370,14.2697040351221,14.3937726912449,13.7994729769305,13.862773311687,6556930.56910689,0.0,1.0
2022-04-26,15.14,15.655,15.0,15.5,4625946,13.6909581173478,14.1566677230568,13.5643574478347,14.0165026960958,5115553.04162799,0.0,1.0
2022-04-27,14.87,15.32,14.74,15.18,7655648,13.4467996832868,13.8537304067218,13.3292419187389,13.7271297372087,8465916.68213014,0.0,1.0
2022-04-28,15.52,15.7,14.95,15.18,5930374,14.0345885060263,14.1973607954003,13.5191429230086,13.7271297372087,6558040.83179776,0.0,1.0
2022-04-29,15.11,15.59,15.02,15.4,4194585,13.6638294024521,14.0978888407828,13.5824432577651,13.9260736464436,4638537.08087323,0.0,1.0
2022-05-02,15.63,15.66,14.93,15.2,4447021,14.1340604606437,14.1611891755394,13.5010571130781,13.7452155471391,4917690.73887452,0.0,1.0
2022-05-03,15.29,15.82,15.1,15.66,3993423,13.8266016918261,14.305875654983,13.6547864974869,14.1611891755394,4416084.22885984,0.0,1.0
2022-05-04,15.86,15.87,14.88,15.26,5011472,14.3420472748439,14.3510901798091,13.455842588252,13.7994729769305,5541882.85652998,0.0,1.0
2022-05-05,15.09,15.615,14.9,15.47,5041111,13.6457435925217,14.1204961031959,13.4739283981824,13.9893739812002,5574658.82853676,0.0,1.0
2022-05-06,14.43,15.12,14.26,15.03,6218200,13.0489118648169,13.6728723074173,12.8951824804082,13.5914861627303,6876330.14381303,0.0,1.0
2022-05-09,14.03,14.9,13.955,14.21,8113240,12.687195666208,13.4739283981824,12.6193738789689,12.849967955582,8971939.91444302,0.0,1.0
2022-05-10,14.19,14.3696,13.51,14.22,6346838,12.8318821456516,12.994292718827,12.2169646080164,12.8590108605473,7018583.10400081,0.0,1.0
2022-05-11,13.5,14.485,13.46,14.23,6883331,12.2079217030512,13.0986478421257,12.1717500831903,12.8680537655125,7611858.16556922,0.0,1.0
2022-05-12,14.22,14.415,13.365,13.43,8515695,12.8590108605473,13.0353475073691,12.0858424860207,12.1446213682946,9416990.48342246,0.0,1.0
2022-05-13,14.35,14.98,14.255,14.43,5583573,12.9765686250952,13.5462716379042,12.8906610279255,13.0489118648169,6174534.64508705,0.0,1.0
2022-05-16,14.11,14.32,13.72,14.14,6043777,12.7595389059298,12.9494399101995,12.4068656122861,12.7866676208255,6683446.32973912,0.0,1.0
2022-05-17,14.66,14.835,14.085,14.3,4888943,13.2568986790171,13.4151495159085,12.7369316435168,12.9313541002691,5406385.46883078,0.0,1.0
2022-05-18,13.48,14.39,13.33,14.0,14856525,12.1898358931208,13.0127402449561,12.0541923186424,12.6600669513124,16428929.7047073,0.0,1.0
2022-05-19,13.43,13.88,13.05,13.23,10794812,12.1446213682946,12.5515520917297,11.8009909796162,11.9637632689902,11937327.7077602,0.0,1.0
2022-05-20,13.32,13.62,12.87,13.56,6335120,12.0451494136772,12.3164365626339,11.6382186902421,12.2621791328425,7005624.87869039,0.0,1.0
2022-05-23,12.93,13.3,12.58,12.92,9039950,11.6924761200335,12.0270636037467,11.3759744462507,11.6834332150683,9996732.28322703,0.0,1.0
2022-05-24,12.11,12.36,11.61,12.16,15694005,10.9509579128852,11.1770305370158,10.498812664624,10.9961724377113,17355048.0297597,0.0,1.0
2022-05-25,13.56,13.73,12.02,12.06,9601273,12.2621791328425,12.4159085172513,10.8695717681982,10.9057433880591,10617465.3354473,0.0,1.0
2022-05-26,14.02,14.325,13.88,13.92,12485360,12.6781527612428,12.9539613626821,12.5515520917297,12.5877237115906,13806802.1813961,0.0,1.0
2022-05-27,13.09,13.67,12.49,12.63,22648356,11.8371625994771,12.36165108746,11.2945883015637,11.4211889710768,25045442.9047968,0.0,1.0
2022-05-31,12.11,12.42,11.7732,12.33,12866357,10.9509579128852,11.2312879668071,10.6463928736565,11.1499018221201,14228123.6499565,0.0,1.0
2022-06-01,12.1,12.34,11.88,12.12,8976730,10.94191500792,11.1589447270853,10.7429710986851,10.9600008178504,9926821.12056067,0.0,1.0
2022-06-02,11.98,12.24,11.89,12.23,6823532,10.8334001483373,11.0685156774331,10.7520140036503,11.0594727724679,7545730.07926291,0.0,1.0
2022-06-03,12.79,12.855,12.19,12.32,12877999,11.5658754505204,11.6246543327943,11.023301152607,11.1408589171549,14240997.8314775,0.0,1.0
2022-06-06,12.43,12.88,12.17,12.81,11307218,11.2403308717723,11.6472615952074,11.0052153426765,11.5839612604508,12503966.4173017,0.0,1.0
2022-06-07,12.58,12.835,12.11,12.21,6491993,11.3759744462507,11.6065685228639,10.9509579128852,11.0413869625374,7179101.21246067,0.0,1.0
2022-06-08,12.88,13.1,12.33,12.57,9388686,11.6472615952074,11.8462055044423,11.1499018221201,11.3669315412855,10382378.2690481,0.0,1.0
2022-06-09,12.45,13.01,12.43,12.79,6339850,11.2584166817028,11.7648193597553,11.2403308717723,11.5658754505204,7010855.49873803,0.0,1.0
2022-06-10,11.92,12.46,11.8501,12.25,7130454,10.7791427185459,11.267459586668,10.715932812839,11.0775585823983,7885136.49919145,0.0,1.0
2022-06-13,11.87,12.14,11.67,11.92,11093860,10.7339281937198,10.9780866277809,10.5530700944154,10.7791427185459,12268026.7487764,0.0,1.0
2022-06-14,11.58,12.03,11.43,11.76,6136919,10.4716839497284,10.8786146731634,10.33604037525,10.6344562391024,6786446.41694359,0.0,1.0
2022-06-15,12.07,12.27,11.7,11.92,8020665,10.9147862930243,11.0956443923288,10.580198809311,10.7791427185459,8869566.83814061,0.0,1.0
2022-06-16,11.86,11.915,11.54,11.62,7063773,10.7248852887546,10.7746212660633,10.4355123298675,10.5078555695893,7811398.0265917,0.0,1.0
2022-06-17,11.84,12.0,11.495,11.84,10807882,10.7067994788242,10.8514859582677,10.394819257524,10.7067994788242,11951781.0278495,0.0,1.0
2022-06-21,11.76,12.21,11.675,12.1,8270692,10.6344562391024,11.0413869625374,10.557591546898,10.94191500792,9146056.52918738,0.0,1.0
2022-06-22,11.91,12.135,11.62,11.76,4745210,10.7700998135807,10.9735651752982,10.5078555695893,10.6344562391024,5247439.86390322,0.0,1.0
2022-06-23,11.89,12.01,11.5,11.9,6308185,10.7520140036503,10.860528863233,10.3993407100066,10.7610569086155,6975839.09624151,0.0,1.0
2022-06-24,12.92,12.99,12.05,12.07,11274162,11.6834332150683,11.7467335498248,10.8967004830939,10.9147862930243,12467411.7922921,0.0,1.0
2022-06-27,12.74,13.17,12.65,13.0,5625637,11.5206609256942,11.9095058391988,11.4392747810072,11.75577645479,6221050.67081308,0.0,1.0
2022-06-28,12.25,12.96,12.235,12.92,6015498,11.0775585823983,11.7196048349292,11.0639942249505,11.6834332150683,6652174.29922597,0.0,1.0
2022-06-29,11.73,12.2,11.66,12.2,5211598,10.6073275242067,11.0323440575722,10.5440271894501,11.0323440575722,5763190.05899386,0.0,1.0
2022-06-30,11.18,11.655,11.1,11.61,11222554,10.1099677511194,10.5395057369675,10.0376245113977,10.498812664624,12410341.6359669,0.0,1.0
2022-07-01,11.43,11.46,10.98,11.1,5539655,10.33604037525,10.3631690901457,9.92910965181498,10.0376245113977,6125968.39323671,0.0,1.0
2022-07-05,11.64,11.725,11.16,11.21,6466618,10.5259413795197,10.6028060717241,10.091881941189,10.1370964660151,7151040.53937213,0.0,1.0
2022-07-06,11.61,11.81,11.315,11.48,5606108,10.498812664624,10.6796707639285,10.2320469681499,10.3812549000761,6199454.73446839,0.0,1.0
2022-07-07,11.75,11.8,11.385,11.46,5385057,10.7881856235112,10.8340927963772,10.4530632615893,10.5219240208883,5865158.60573469,0.18,1.0
2022-07-08,11.73,11.935,11.575,11.8,3954257,10.7698227543648,10.9580421631154,10.6275105184802,10.8340927963772,4306796.4689764,0.0,1.0
2022-07-11,11.86,11.905,11.49,11.59,6388830,10.8891814038164,10.9304978593958,10.5494683246079,10.64128267034,6958422.40018555,0.0,1.0
2022-07-12,11.8,12.0174,11.72,11.79,4630739,10.8340927963772,11.0336971839986,10.7606413197916,10.824911361804,5043589.82583866,0.0,1.0
2022-07-13,11.93,11.96,11.37,11.58,4861286,10.9534514458288,10.9809957495484,10.4392911097295,10.6321012357668,5294691.10871763,0.0,1.0
2022-07-14,11.59,11.945,11.505,11.79,4665059,10.64128267034,10.9672235976886,10.5632404764677,10.824911361804,5080969.60535609,0.0,1.0
2022-07-15,11.78,11.92,11.43,11.73,4456338,10.8157299272308,10.9442700112556,10.4943797171687,10.7698227543648,4853640.20673552,0.0,1.0
2022-07-18,11.7,11.995,11.695,11.85,5337023,10.7422784506452,11.0131307705546,10.7376877333586,10.8799999692432,5812842.16257209,0.0,1.0
2022-07-19,11.99,12.15,11.73,11.76,5737394,11.008540053268,11.1554430064392,10.7698227543648,10.7973670580844,6248908.00479747,0.0,1.0
2022-07-20,12.23,12.27,11.8,11.93,4873163,11.2288944830248,11.2656202213176,10.8340927963772,10.9534514458288,5307626.99570274,0.0,1.0
2022-07-21,12.12,12.17,11.81,12.08,3973147,11.1278987027196,11.1738058755856,10.8432742309504,11.0911729644268,4327370.59587281,0.0,1.0
2022-07-22,12.23,12.61,12.045,12.2,4862770,11.2288944830248,11.5777889968065,11.0590379434206,11.2013501793052,5296307.41386927,0.0,1.0
2022-07-25,12.03,12.31,11.95,12.16,4697088,11.0452657915608,11.3023459596104,10.9718143149752,11.1646244410124,5115854.13210914,0.0,1.0
2022-07-26,10.99,11.21,10.82,10.99,12289700,10.0903965959479,10.2923881565583,9.93431220820348,10.0903965959479,13385381.012104,0.0,1.0
2022-07-27,11.63,11.64,10.855,11.15,4385554,10.6780084086328,10.687189843206,9.96644722920968,10.2372995491191,4776545.50063522,0.0,1.0
2022-07-28,11.99,12.0,11.32,11.66,4094815,11.008540053268,11.0177214878412,10.3933839368635,10.7055527123524,4459885.835218,0.0,1.0
2022-07-29,12.04,12.15,11.71,12.15,4149492,11.054447226134,11.1554430064392,10.7514598852184,11.1554430064392,4519437.53115841,0.0,1.0
2022-08-01,12.11,12.18,11.47,11.73,4805616,11.1187172681464,11.1829873101588,10.5311054554615,10.7698227543648,5234057.88244329,0.0,1.0
2022-08-02,11.71,12.015,11.68,11.99,3518230,10.7514598852184,11.031493639701,10.7239155814988,11.008540053268,3831895.73693537,0.0,1.0
2022-08-03,12.31,12.37,11.75,11.91,4098504,11.3023459596104,11.3574345670496,10.7881856235112,10.9350885766824,4463903.72585437,0.0,1.0
2022-08-04,12.16,12.42,12.055,12.31,3181496,11.1646244410124,11.4033417399156,11.0682193779938,11.3023459596104,3465140.41420742,0.0,1.0
2022-08-05,12.06,12.1,11.75,11.92,3897988,11.0728100952804,11.1095358335732,10.7881856235112,10.9442700112556,4245510.83920758,0.0,1.0
2022-08-08,12.63,12.975,12.25,12.26,4773198,11.5961518659529,11.9129113587283,11.2472573521712,11.2564387867444,5198749.67462287,0.0,1.0
2022-08-09,11.49,12.59,11.41,12.5,5460999,10.5494683246079,11.5594261276601,10.4760168480223,11.4767932165012,5947871.17030679,0.0,1.0
2022-08-10,11.96,12.215,11.805,11.88,4936489,10.9809957495484,11.215122331165,10.8386835136638,10.9075442729628,5376598.78817712,0.0,1.0
2022-08-11,12.46,12.7,12.14,12.19,3932757,11.4400674782084,11.6604219079653,11.146261571866,11.192168744732,4283379.64905729,0.0,1.0
2022-08-12,12.85,12.85,12.42,12.59,4260083,11.7981434265633,11.7981434265633,11.4033417399156,11.5594261276601,4639888.20705038,0.0,1.0
2022-08-15,12.89,13.12,12.66,12.92,7951562,11.8348691648561,12.0460421600397,11.6236961696725,11.8624134685757,8660478.857203,0.0,1.0
2022-08-16,13.8,14.18,12.91,12.93,9741146,12.6703797110174,13.019274224799,11.8532320340025,11.8715949031489,10609612.1715366,0.0,1.0
2022-08-17,13.15,13.55,12.98,13.5,8668215,12.0735864637593,12.4408438466874,11.9175020760149,12.3949366738213,9441024.63606397,0.0,1.0
2022-08-18,13.56,13.58,12.74,13.0,6112714,12.4500252812606,12.468388150407,11.6971476462581,11.9358649451613,6657689.43977657,0.0,1.0
2022-08-19,13.08,13.69,12.805,13.37,5645373,12.0093164217469,12.5693839307122,11.7568269709839,12.2755780243697,6148682.92638915,0.0,1.0
2022-08-22,12.53,12.75,12.3,12.7,5439888,11.5043375202208,11.7063290808313,11.2931645250372,11.6604219079653,5924878.03145503,0.0,1.0
2022-08-23,12.54,13.02,12.475,12.69,3627545,11.513518954794,11.9542278143077,11.4538396300682,11.6512404733921,3950956.65179403,0.0,1.0
2022-08-24,12.12,12.35,11.99,12.28,7847505,11.1278987027196,11.3390716979032,11.008540053268,11.2748016558908,8547144.71625763,0.0,1.0
2022-08-25,12.25,12.71,11.79,11.9,5930314,11.2472573521712,11.6696033425385,10.824911361804,10.9259071421092,6459027.67450912,0.0,1.0
2022-08-26,11.8,12.39,11.75,12.36,4187793,10.8340927963772,11.375797436196,10.7881856235112,11.3482531324764,4561153.23440133,0.0,1.0
2022-08-29,11.64,11.81,11.39,11.64,3543539,10.687189843206,10.8432742309504,10.4576539788759,10.687189843206,3859461.14602064,0.0,1.0
2022-08-30,11.77,11.91,11.56,11.82,4101002,10.8065484926576,10.9350885766824,10.6137383666204,10.8524556655236,4466624.43358263,0.0,1.0
2022-08-31,11.26,11.77,11.15,11.76,5183743,10.3382953294243,10.8065484926576,10.2372995491191,10.7973670580844,5645896.57386489,0.0,1.0
2022-09-01,11.2,11.24,10.8712,11.14,4814322,10.2832067219851,10.3199324602779,9.98132115321827,10.2281181145459,5243540.06077892,0.0,1.0
2022-09-02,11.15,11.475,11.05,11.37,6512406,10.2372995491191,10.5356961727481,10.1454852033871,10.4392911097295,7093015.74615429,0.0,1.0
2022-09-06,11.28,11.65,11.015,11.34,8508792,10.3566581985707,10.6963712777792,10.1133501823809,10.4117468060099,9267388.37178636,0.0,1.0
2022-09-07,11.59,11.72,11.2,11.25,8742595,10.64128267034,10.7606413197916,10.2832067219851,10.3291138948511,9522035.94143999,0.0,1.0
2022-09-08,10.58,10.825,9.94,10.075,27605768,9.71395777844666,9.93890292549008,9.12634596576179,9.2502953325,30066944.0923496,0.0,1.0
2022-09-09,10.69,11.31,10.5407,10.68,11435598,9.81495355875187,10.3842025022903,9.67787474057397,9.80577212417866,12455132.0480772,0.0,1.0
2022-09-12,11.12,11.375,10.78,10.81,8890067,10.2097552453995,10.4438818270161,9.89758646991067,9.92513077363028,9682655.72130586,0.0,1.0
2022-09-13,10.56,10.84,10.39,10.55,11002550,9.69559490930025,9.95267507734988,9.53951052155584,9.68641347472705,11983475.907038,0.0,1.0
2022-09-14,10.79,10.8,10.39,10.62,9511215,9.90676790448387,9.91594933905708,9.53951052155584,9.75068351673946,10359181.8077772,0.0,1.0
2022-09-15,10.77,11.23,10.72,10.72,8028520,9.88840503533747,10.3107510257047,9.84249786247147,9.84249786247147,8744298.00266055,0.0,1.0
2022-09-16,10.95,11.195,10.46,10.65,37571732,10.0536708576551,10.2786160046985,9.60378056356824,9.77822782045906,40921417.7811225,0.0,1.0
2022-09-19,11.07,11.075,10.735,10.82,5922630,10.1638480725335,10.1684387898201,9.85627001433127,9.93431220820348,6450658.61198546,0.0,1.0
2022-09-20,10.77,10.98,10.51,10.9,6933603,9.88840503533747,10.0812151613747,9.64968773643425,10.0077636847891,7551764.31822319,0.0,1.0
2022-09-21,10.82,11.225,10.78,10.92,4288789,9.93431220820348,10.3061603084181,9.89758646991067,10.0261265539355,4671153.47368289,0.0,1.0
2022-09-22,10.62,10.925,10.605,10.84,4119861,9.75068351673946,10.0307172712221,9.73691136487966,9.95267507734988,4487164.79669218,0.0,1.0
2022-09-23,10.24,10.5458,10.025,10.39,6474271,9.40178900295782,9.68255727220631,9.204388159634,9.53951052155584,7051480.84254422,0.0,1.0
2022-09-26,9.86,10.35,9.85,10.18,4636302,9.05289448917618,9.50278478326303,9.04371305460298,9.34670039551862,5049648.79184845,0.0,1.0
2022-09-27,10.1,10.29,9.935,10.025,3648817,9.27324891893301,9.44769617582383,9.12175524847519,9.204388159634,3974125.14450657,0.0,1.0
2022-09-28,10.39,10.49,10.18,10.21,5550536,9.53951052155584,9.63132486728785,9.34670039551862,9.37424469923822,6045390.78914862,0.0,1.0
2022-09-29,10.04,10.25,9.94,10.18,3715112,9.2181603114938,9.41097043753102,9.12634596576179,9.34670039551862,4046330.63643863,0.0,1.0
2022-09-30,9.73,10.2225,9.6311,9.82,9408218,8.93353583972457,9.38572149245472,8.84273145179561,9.01616875088338,10247002.1705115,0.0,1.0
2022-10-03,10.13,10.23,9.74,9.89,4533253,9.30079322265261,9.39260756838462,8.94271727429777,9.08043879289579,4937412.51855323,0.0,1.0
2022-10-04,10.49,10.7,10.25,10.4,5751734,9.63132486728785,9.82413499332507,9.41097043753102,9.54869195612904,6264526.47910633,0.0,1.0
2022-10-05,10.68,10.7,10.17,10.24,3891746,9.80577212417866,9.82413499332507,9.33751896094541,9.40178900295782,4238712.33735012,0.0,1.0
2022-10-06,10.79,10.925,10.57,10.61,3231241,9.90676790448387,10.0307172712221,9.70477634387345,9.74150208216626,3519320.40057382,0.0,1.0
2022-10-07,10.5,10.76,10.26,10.61,4468049,9.64050630186105,9.87922360076427,9.42015187210422,9.74150208216626,4866395.29408776,0.0,1.0
2022-10-10,10.15,10.68,10.005,10.61,4037673,9.31915609179901,9.80577212417866,9.1860252904876,9.74150208216626,4397649.37364501,0.0,1.0
2022-10-11,10.05,10.32,9.865,10.11,3823777,9.227341746067,9.47524047954343,9.05748520646278,9.28243035350621,4164683.60092761,0.0,1.0
2022-10-12,9.91,10.12,9.81,9.96,2975634,9.09880166204219,9.29161178807941,9.00698731631018,9.14470883490819,3240924.90805887,0.0,1.0
2022-10-13,10.1,10.23,9.46,9.61,3572101,9.27324891893301,9.39260756838462,8.68563710624814,8.82335862484616,3890569.57441742,0.0,1.0
2022-10-14,9.87,10.3,9.835,10.24,3338599,9.06207592374938,9.45687761039703,9.02994090274318,9.40178900295782,3636249.8402426,0.0,1.0
2022-10-17,10.06,10.33,10.05,10.17,3966246,9.2365231806402,9.48442191411663,9.227341746067,9.33751896094541,4319854.34125597,0.0,1.0
2022-10-18,10.24,10.49,10.12,10.29,3483547,9.40178900295782,9.63132486728785,9.29161178807941,9.44769617582383,3794120.59436536,0.0,1.0
2022-10-19,10.05,10.295,9.86,10.12,2957672,9.227341746067,9.45228689311043,9.05289448917618,9.29161178807941,3221361.51645945,0.0,1.0
2022-10-20,9.94,10.39,9.91,10.1,3406623,9.12634596576179,9.53951052155584,9.09880166204219,9.27324891893301,3710338.48015792,0.0,1.0
2022-10-21,10.37,10.39,9.845,10.01,3165600,9.52114765240943,9.53951052155584,9.03912233731638,9.1906160077742,3447827.21562906,0.0,1.0
2022-10-24,10.74,10.82,10.24,10.42,5400840,9.86086073161787,9.93431220820348,9.40178900295782,9.56705482527544,5882348.72986419,0.0,1.0
2022-10-25,11.07,11.23,10.724,10.83,4307432,10.1638480725335,10.3107510257047,9.84617043630075,9.94349364277668,4691458.57943882,0.0,1.0
2022-10-26,11.11,11.3,10.99,11.06,3410748,10.2005738108263,10.3750210677171,10.0903965959479,10.1546666379603,3714831.24211916,0.0,1.0
2022-10-27,11.19,11.45,11.05,11.25,3654791,10.2740252874119,10.5127425863151,10.1454852033871,10.3291138948511,3980631.75298085,0.0,1.0
2022-10-28,11.25,11.33,10.88,11.18,3048241,10.3291138948511,10.4025653714367,9.98940081564269,10.2648438528387,3320005.14265743,0.0,1.0
2022-10-31,11.36,11.495,11.16,11.2,4711750,10.4301096751563,10.5540590418945,10.2464809836923,10.2832067219851,5131823.31413959,0.0,1.0
2022-11-01,11.26,11.69,11.145,11.59,4774687,10.3382953294243,10.733097016072,10.2327088318325,10.64128267034,5200371.4255466,0.0,1.0
2022-11-02,10.39,11.17,10.352,11.09,4824688,9.53951052155584,10.2556624182655,9.50462107017767,10.1822109416799,5254830.23544318,0.0,1.0
2022-11-03,10.84,10.92,10.04,10.19,4510075,9.95267507734988,10.0261265539355,9.2181603114938,9.35588183009182,4912168.09752598,0.0,1.0
2022-11-04,11.33,11.36,10.765,11.04,5532629,10.4025653714367,10.4301096751563,9.88381431805087,10.1363037688139,6025887.30104203,0.0,1.0
2022-11-07,11.53,11.55,11.0725,11.48,4009926,10.5861940629007,10.6045569320472,10.1661434311768,10.5402868900347,4367428.60609636,0.0,1.0
2022-11-08,11.53,11.7,11.37,11.68,3613055,10.5861940629007,10.7422784506452,10.4392911097295,10.7239155814988,3935174.80432295,0.0,1.0
2022-11-09,10.85,11.46,10.8,11.46,4442545,9.96185651192308,10.5219240208883,9.91594933905708,10.5219240208883,4838617.49989159,0.0,1.0
2022-11-10,11.77,12.16,11.35,11.35,7641291,10.8065484926576,11.1646244410124,10.4209282405831,10.4209282405831,8322545.82775504,0.0,1.0
2022-11-11,12.38,12.65,11.85,11.95,6144007,11.3666160016228,11.6145147350993,10.8799999692432,10.9718143149752,6691772.34888032,0.0,1.0
2022-11-14,12.36,12.665,12.15,12.21,7477332,11.3482531324764,11.6282868869591,11.1554430064392,11.2105316138784,8143969.15905173,0.0,1.0
2022-11-15,13.02,13.21,12.76,12.79,6382424,11.9542278143077,12.1286750711985,11.7155105154045,11.7430548191241,6951445.27700407,0.0,1.0
2022-11-16,12.17,12.35,11.77,12.34,5914085,11.1738058755856,11.3390716979032,10.8065484926576,11.32989026333,6441351.78751062,0.0,1.0
2022-11-17,12.56,12.57,11.815,12.1,4490456,11.5318818239405,11.5410632585137,10.847864948237,11.1095358335732,4890799.97706114,0.0,1.0
2022-11-18,12.92,13.53,12.585,13.14,6337595,11.8624134685757,12.4224809775409,11.5548354103735,12.0644050291861,6902619.57374104,0.0,1.0
2022-11-21,13.0,13.17,12.675,12.8,8825910,11.9358649451613,12.0919493329057,11.6374683215323,11.7522362536973,9612778.84151272,0.0,1.0
2022-11-22,15.36,15.46,13.92,14.01,18490121,14.1026835044367,14.1944978501687,12.7805569258958,12.8631898370546,20138596.9181434,0.0,1.0
2022-11-23,15.8,15.9,14.95,15.24,9499486,14.5066666256576,14.5984809713896,13.7262446869355,13.9925062895583,10346407.1156454,0.0,1.0
2022-11-25,15.8,16.1393,15.78,15.92,3401697,14.5066666256576,14.8181927007263,14.4883037565112,14.616843840536,3704973.3055104,0.0,1.0
2022-11-28,15.81,15.975,15.465,15.63,6547401,14.5158480602308,14.6673417306886,14.1990885674553,14.3505822379132,7131130.70490173,0.0,1.0
2022-11-29,15.7,15.93,15.465,15.9,4118022,14.4148522799256,14.6260252751092,14.1990885674553,14.5984809713896,4485161.84172327,0.0,1.0
2022-11-30,15.82,15.84,15.26,15.63,5268594,14.525029494804,14.5433923639504,14.0108691587047,14.3505822379132,5738312.41511876,0.0,1.0
2022-12-01,15.36,15.99,15.3325,15.72,4512915,14.1026835044367,14.6811138825484,14.0774345593604,14.433215149072,4915261.29606415,0.0,1.0
2022-12-02,15.99,16.035,15.1,15.13,4396847,14.6811138825484,14.7224303381278,13.8639662055335,13.8915105092531,4788845.32144206,0.0,1.0
2022-12-05,16.08,16.225,15.74,15.83,4548730,14.7637467937072,14.8968775950186,14.4515780182184,14.5342109293772,4954269.36143176,0.0,1.0
2022-12-06,15.59,16.1,15.125,16.06,5885146,14.3138564996204,14.7821096628536,13.8869197919665,14.7453839245608,6409832.74789943,0.0,1.0
2022-12-07,15.98,16.24,15.34,15.59,4464720,14.6719324479752,14.9106497468784,14.0843206352903,14.3138564996204,4862769.49904074,0.0,1.0
2022-12-08,16.26,16.34,16.0,16.03,4022234,14.9290126160248,15.0024640926104,14.6902953171216,14.7178396208412,4380833.91863425,0.0,1.0
2022-12-09,15.82,16.11,15.81,16.02,3501666,14.525029494804,14.7912910974268,14.5158480602308,14.708658186268,3813854.9832079,0.0,1.0
2022-12-12,15.83,15.96,15.405,15.91,3877745,14.5342109293772,14.6535695788288,14.1439999600161,14.6076624059628,4223463.08638789,0.0,1.0
2022-12-13,15.47,16.53,15.44,16.47,5524319,14.2036792847419,15.1769113495012,14.1761349810223,15.121822742062,6016836.42785468,0.0,1.0
2022-12-14,15.28,15.625,14.985,15.5,4265804,14.0292320278511,14.3459915206266,13.7583797079417,14.2312235884615,4646119.25945771,0.0,1.0
2022-12-15,14.66,15.07,14.51,15.0,4313107,13.4599830843127,13.8364219018139,13.3222615657146,13.7721518598015,4697639.53074304,0.0,1.0
2022-12-16,14.58,14.875,14.47,14.48,11848942,13.3865316077271,13.6573839276365,13.2855358274218,13.294717261995,12905327.4905263,0.0,1.0
2022-12-19,14.51,14.79,14.365,14.62,3668303,13.3222615657146,13.5793417337643,13.1891307644032,13.4232573460199,3995348.40743422,0.0,1.0
2022-12-20,14.21,14.47,14.07,14.47,4023366,13.0468185285186,13.2855358274218,12.9182784444938,13.2855358274218,4382066.84143185,0.0,1.0
2022-12-21,14.34,14.81,14.22,14.58,2958896,13.1661771779702,13.5977046029107,13.0559999630918,13.3865316077271,3222694.64146323,0.0,1.0
2022-12-22,14.43,14.45,13.915,14.1,3227618,13.248810089129,13.2671729582754,12.7759662086092,12.9458227482134,3515374.39412885,0.0,1.0
2022-12-23,14.59,14.71,14.015,14.42,3381778,13.3957130423003,13.5058902571787,12.8677805543412,13.2396286545558,3683278.43872112,0.0,1.0
2022-12-27,14.09,14.8,14.05,14.56,3464558,12.9366413136402,13.5885231683375,12.8999155753474,13.3681687385807,3773438.64118189,0.0,1.0
2022-12-28,13.98,14.2,13.83,14.1,2813952,12.835645533335,13.0376370939454,12.697924014737,12.9458227482134,3064828.24395812,0.0,1.0
2022-12-29,13.99,14.12,13.85,14.06,2981828,12.8448269679082,12.9641856173598,12.7162868838834,12.9090970099206,3247671.13050441,0.0,1.0
2022-12-30,13.96,14.09,13.7401,13.81,3036326,12.8172826641886,12.9366413136402,12.6153829179239,12.6795611455906,3307027.86780456,0.0,1.0
2023-01-03,14.45,14.525,13.885,14.04,5218245,13.2671729582754,13.3360337175744,12.7484219048896,12.8907341407742,5683474.57948583,0.0,1.0
2023-01-04,15.31,15.455,14.61,14.66,5367415,14.0567763315707,14.1899071328821,13.4140759114467,13.4599830843127,5845943.74354805,0.0,1.0
2023-01-05,14.79,15.24,14.71,14.9,5430584,13.5793417337643,13.9925062895583,13.5058902571787,13.6803375140695,5914744.53877928,0.0,1.0
2023-01-06,15.0,15.32,14.8,14.95,3561504,13.7721518598015,14.0659577661439,13.5885231683375,13.7262446869355,3879027.80508332,0.0,1.0
2023-01-09,14.91,15.735,14.875,15.735,5713518,13.6895189486427,14.4469873009318,13.6573839276365,14.4469873009318,6222903.35398866,0.0,1.0
2023-01-10,15.22,15.24,14.8,15.02,5187417,13.9741434204119,13.9925062895583,13.5885231683375,13.7905147289479,5649898.12718502,0.0,1.0
2023-01-11,15.96,15.99,15.23,15.45,5234146,14.6535695788288,14.6811138825484,13.9833248549851,14.1853164155955,5700793.22383623,0.0,1.0
2023-01-12,15.88,15.94,15.43,15.87,4534220,14.5801181022432,14.6352067096824,14.1669535464491,14.57093666767,4938465.73087237,0.0,1.0
2023-01-13,15.41,15.78,15.26,15.62,4963991,14.1485906773027,14.4883037565112,14.0108691587047,14.34140080334,5406552.71289416,0.0,1.0
2023-01-17,15.46,15.485,15.065,15.34,3384204,14.1944978501687,14.2174514366017,13.8318311845273,14.0843206352903,3685920.72733155,0.0,1.0
2023-01-18,15.12,15.82,15.09,15.49,2733504,13.8823290746799,14.525029494804,13.8547847709603,14.2220421538883,2977207.94959278,0.0,1.0
2023-01-19,14.7,15.04,14.67,14.99,2851144,13.4967088226055,13.8088775980943,13.4691645188859,13.7629704252283,3105336.07495498,0.0,1.0
2023-01-20,14.91,15.01,14.48,14.66,2042803,13.6895189486427,13.7813332943747,13.294717261995,13.4599830843127,2224927.90610585,0.0,1.0
2023-01-23,15.81,15.83,14.96,15.03,4126552,14.5158480602308,14.5342109293772,13.7354261215087,13.7996961635211,4494452.32888189,0.0,1.0
2023-01-24,15.66,15.78,15.455,15.72,2145173,14.3781265416328,14.4883037565112,14.1899071328821,14.433215149072,2336424.64355339,0.0,1.0
2023-01-25,15.65,15.65,15.23,15.49,3051693,14.3689451070596,14.3689451070596,13.9833248549851,14.2220421538883,3323764.90369746,0.0,1.0
2023-01-26,15.86,16.1,15.455,15.89,2022507,14.5617552330968,14.7821096628536,14.1899071328821,14.5892995368164,2202822.42810219,0.0,1.0
2023-01-27,15.66,15.92,15.6,15.8,2495070,14.3781265416328,14.616843840536,14.3230379341936,14.5066666256576,2717516.50584394,0.0,1.0
2023-01-30,15.59,15.765,15.43,15.56,3407041,14.3138564996204,14.4745316046514,14.1669535464491,14.2863121959008,3710793.74670332,0.0,1.0
2023-01-31,16.14,16.16,15.64,15.72,3650700,14.8188354011464,14.8371982702928,14.3597636724864,14.433215149072,3976176.02226972,0.0,1.0
2023-02-01,16.51,16.7,15.985,16.08,3325058,15.1585484803548,15.3329957372457,14.6765231652618,14.7637467937072,3621501.60031121,0.0,1.0
2023-02-02,17.04,17.09,16.7,16.7,5752199,15.6451645127345,15.6910716856005,15.3329957372457,15.3329957372457,6265032.93590923,0.0,1.0
2023-02-03,16.5,16.985,16.45,16.85,3039167,15.1493670457816,15.5946666225819,15.1034598729156,15.4707172558437,3310122.15549714,0.0,1.0
2023-02-06,16.01,16.51,15.92,16.31,3539391,14.6994767516948,15.1585484803548,14.616843840536,14.9749197888908,3854943.33350788,0.0,1.0
2023-02-07,16.26,16.31,15.71,15.82,2642740,14.9290126160248,14.9749197888908,14.4240337144988,14.525029494804,2878351.93828392,0.0,1.0
2023-02-08,15.67,16.05,15.505,15.96,2819214,14.387307976206,14.7362024899876,14.2358143057481,14.6535695788288,3070559.37448902,0.0,1.0
2023-02-09,15.54,16.18,15.53,15.92,2489232,14.2679493267543,14.8555611394392,14.2587678921811,14.616843840536,2711158.0223701,0.0,1.0
2023-02-10,15.58,15.79,15.26,15.36,2324706,14.3046750650472,14.4974851910844,14.0108691587047,14.1026835044367,2531963.80311352,0.0,1.0
2023-02-13,16.02,16.075,15.43,15.58,2212083,14.708658186268,14.7591560764206,14.1669535464491,14.3046750650472,2409299.96545059,0.0,1.0
2023-02-14,16.03,16.12,15.68,15.87,2074546,14.7178396208412,14.800472532,14.3964894107792,14.57093666767,2259500.93469624,0.0,1.0
2023-02-15,15.56,15.75,15.01,15.32,4020560,14.2863121959008,14.4607594527916,13.7813332943747,14.0659577661439,4379010.67414378,0.0,1.0
2023-02-16,15.23,15.74,15.06,15.31,5705166,13.9833248549851,14.4515780182184,13.8272404672407,14.0567763315707,6213806.7363159,0.0,1.0
2023-02-17,15.58,15.685,14.93,15.25,3537265,14.3046750650472,14.4010801280658,13.7078818177891,14.0016877241315,3852627.79122192,0.0,1.0
2023-02-21,14.55,15.55,14.51,15.55,3485176,13.3589873040075,14.2771307613276,13.3222615657146,14.2771307613276,3795894.82690712,0.0,1.0
2023-02-22,14.76,15.0,14.575,14.73,2885236,13.5517974300447,13.7721518598015,13.3819408904405,13.5242531263251,3142467.52726583,0.0,1.0
2023-02-23,14.8,14.94,14.47,14.81,2718826,13.5885231683375,13.7170632523623,13.2855358274218,13.5977046029107,2961221.3410917,0.0,1.0
2023-02-24,14.63,14.685,14.365,14.58,2298640,13.4324387805931,13.4829366707457,13.1891307644032,13.3865316077271,2503573.9041362,0.0,1.0
2023-02-27,14.6,14.925,14.53,14.9,3296400,13.4048944768735,13.7032911005025,13.340624434861,13.6803375140695,3590288.6130906,0.0,1.0
2023-02-28,14.37,14.66,14.245,14.58,4069428,13.1937214816898,13.4599830843127,13.0789535495248,13.3865316077271,4432235.47208838,0.0,1.0
2023-03-01,14.13,14.41,13.99,14.29,4884499,12.973367051933,13.2304472199826,12.8448269679082,13.1202700051042,5319973.6501494,0.0,1.0
2023-03-02,14.3,15.0,14.12,14.33,11389485,13.1294514396774,13.7721518598015,12.9641856173598,13.156995743397,12404907.8705456,0.0,1.0
2023-03-03,14.12,14.49,13.79,14.37,6815754,12.9641856173598,13.3038986965682,12.6611982764442,13.1937214816898,7423408.55958828,0.0,1.0
2023-03-06,13.58,14.28,13.42,14.09,4877475,12.468388150407,13.111088570531,12.3214851972357,12.9366413136402,5312323.42953952,0.0,1.0
2023-03-07,13.68,13.84,13.49,13.67,3498930,12.560202496139,12.7071054493102,12.3857552392481,12.5510210615658,3810875.05672889,0.0,1.0
2023-03-08,14.06,14.12,13.66,13.69,5239456,12.9090970099206,12.9641856173598,12.5418396269926,12.5693839307122,5706576.63377906,0.0,1.0
2023-03-09,13.74,14.17,13.74,13.96,5153821,12.6152911035782,13.0100927902258,12.6152911035782,12.8172826641886,5613306.89546391,0.0,1.0
2023-03-10,13.32,13.665,13.12,13.54,3819341,12.2296708515037,12.5464303442792,12.0460421600397,12.4316624121141,4159852.11194337,0.0,1.0
2023-03-13,12.78,13.01,12.48,12.98,4334249,11.7338733845509,11.9450463797345,11.4584303473548,11.9175020760149,4720666.43338167,0.0,1.0
2023-03-14,13.24,13.49,13.055,13.17,4424392,12.1562193749181,12.3857552392481,11.9863628353139,12.0919493329057,4818846.07979894,0.0,1.0
2023-03-15,13.3,13.4,12.84,12.85,4745043,12.2113079823573,12.3031223280893,11.7889619919901,11.7981434265633,5168084.53207297,0.0,1.0
2023-03-16,13.39,13.46,12.98,13.08,2867880,12.2939408935161,12.3582109355285,11.9175020760149,12.0093164217469,3123564.16324182,0.0,1.0
2023-03-17,12.8,13.3756,12.79,13.32,6875986,11.7522362536973,12.2807196277307,11.7430548191241,12.2296708515037,7489010.50830312,0.0,1.0
2023-03-20,13.01,13.25,12.81,13.01,3777984,11.9450463797345,12.1654008094913,11.7614176882705,11.9450463797345,4114807.95280868,0.0,1.0
2023-03-21,13.09,13.385,13.0,13.29,2448584,12.0184978563201,12.2893501762295,11.9358649451613,12.2021265477841,2666886.07371553,0.0,1.0
2023-03-22,12.86,13.24,12.85,13.17,4156726,11.8073248611365,12.1562193749181,11.7981434265633,12.0919493329057,4527316.47419538,0.0,1.0
2023-03-23,12.67,13.165,12.525,13.0,2869555,11.6328776042457,12.0873586156191,11.4997468029342,11.9358649451613,3125388.49688666,0.0,1.0
2023-03-24,12.93,13.03,12.45,12.51,3072460,11.8715949031489,11.9634092488809,11.4308860436352,11.4859746510744,3346383.37343052,0.0,1.0
2023-03-27,12.99,13.178,12.77,13.11,4229415,11.9266835105881,12.0992944805643,11.7246919499777,12.0368607254665,4606486.01945596,0.0,1.0
2023-03-28,13.11,13.32,13.02,13.09,2554875,12.0368607254665,12.2296708515037,11.9542278143077,12.0184978563201,2782653.38562367,0.0,1.0
2023-03-29,13.13,13.28,12.841,13.16,3828328,12.0552235946129,12.1929451132109,11.7898801354474,12.0827678983325,4169640.34266957,0.0,1.0
2023-03-30,13.17,13.44,13.155,13.38,2344278,12.0919493329057,12.3398480663821,12.0781771810459,12.2847594589429,2553280.73332085,0.0,1.0
2023-03-31,13.44,13.44,13.18,13.33,3315112,12.3398480663821,12.3398480663821,12.1011307674789,12.2388522860769,3610668.87050118,0.0,1.0
2023-04-03,13.54,13.715,13.37,13.48,3651772,12.4316624121141,12.5923375171452,12.2755780243697,12.3765738046749,3977343.59580244,0.0,1.0
2023-04-04,13.69,13.775,13.57,13.68,3211827,12.5693839307122,12.6474261245844,12.4592067158338,12.560202496139,3498175.55676403,0.0,1.0
2023-04-05,13.74,13.79,13.385,13.48,4551612,12.7071054493102,12.7533467355158,12.3787923172501,12.4666507610408,4921588.88029019,0.1,1.0
2023-04-06,13.62,13.835,13.39,13.62,3886565,12.5961263624166,12.7949638931009,12.3834164458707,12.5961263624166,4202483.66656146,0.0,1.0
2023-04-10,14.01,14.27,13.56,13.56,3303386,12.9568083948206,13.19726308309,12.5406368189699,12.5406368189699,3571901.07700445,0.0,1.0
2023-04-11,14.33,14.41,14.17,14.17,3381249,13.2527526265367,13.3267386844658,13.1047805106787,13.1047805106787,3656093.15554411,0.0,1.0
2023-04-12,13.41,14.48,13.305,14.37,5229429,12.4019129603529,13.3914764851537,12.3048062593211,13.2897456555013,5654502.10094077,0.0,1.0
2023-04-13,13.21,13.455,13.125,13.38,3968999,12.2169478155304,12.443530117938,12.1383376289808,12.3741681886296,4291618.29793113,0.0,1.0
2023-04-14,13.63,13.905,13.26,13.34,5158647,12.6053746196578,12.8597016937888,12.263189101736,12.337175159665,5577966.60008418,0.0,1.0
2023-04-17,13.74,13.78,13.515,13.56,3546249,12.7071054493102,12.7440984782747,12.4990196613848,12.5406368189699,3834505.14787733,0.0,1.0
2023-04-18,13.56,13.88,13.46,13.8,2780673,12.5406368189699,12.836581050686,12.4481542465586,12.7625949927569,3006699.45428634,0.0,1.0
2023-04-19,13.69,13.7,13.36,13.45,2384818,12.6608641631045,12.6701124203457,12.3556716741473,12.4389059893175,2578667.45898287,0.0,1.0
2023-04-20,13.48,13.695,13.23,13.57,2410211,12.4666507610408,12.6654882917251,12.2354443300126,12.549885076211,2606124.52396056,0.0,1.0
2023-04-21,13.48,13.54,13.265,13.48,2637595,12.4666507610408,12.5221403044876,12.2678132303566,12.4666507610408,2851991.38738299,0.0,1.0
2023-04-24,13.73,13.74,13.375,13.44,2993081,12.6978571920691,12.7071054493102,12.369544060009,12.4296577320763,3236372.99651372,0.0,1.0
2023-04-25,12.93,13.601,12.92,13.53,2630362,11.9579966127788,12.5785546736585,11.9487483555377,12.5128920472465,2844170.45440997,0.0,1.0
2023-04-26,13.18,13.2,12.8,12.84,1798063,12.189203043807,12.2076995582893,11.8377692686441,11.8747622976086,1944218.19497383,0.0,1.0
2023-04-27,13.49,13.545,13.13,13.27,2323756,12.475899018282,12.5267644331082,12.1429617576014,12.2724373589772,2512642.04640194,0.0,1.0
2023-04-28,13.39,13.65,13.35,13.39,2839310,12.3834164458707,12.62387113414,12.3464234169062,12.3834164458707,3070102.75122237,0.0,1.0
2023-05-01,13.22,13.51,13.18,13.41,3304993,12.2261960727715,12.4943955327642,12.189203043807,12.4019129603529,3573638.70168129,0.0,1.0
2023-05-02,12.77,13.105,12.5015,13.06,3851814,11.8100244969207,12.1198411144985,11.5617087899964,12.0782239569135,4164907.93840648,0.0,1.0
2023-05-03,12.73,13.105,12.61,12.65,3693469,11.7730314679562,12.1198411144985,11.6620523810627,11.6990454100272,3993691.89643067,0.0,1.0
2023-05-04,12.55,12.655,12.41,12.56,2079134,11.6065628376159,11.7036695386478,11.4770872362401,11.615811094857,2248135.9955623,0.0,1.0
2023-05-05,13.27,13.36,12.785,12.8,3720531,12.2724373589772,12.3556716741473,11.8238968827824,11.8377692686441,4022953.6257429,0.0,1.0
2023-05-08,13.46,13.635,13.215,13.38,5254847,12.4481542465586,12.6099987482783,12.2215719441509,12.3741681886296,5681986.19803848,0.0,1.0
2023-05-09,13.11,13.27,12.92,13.13,4055164,12.1244652431191,12.2724373589772,11.9487483555377,12.1429617576014,4384787.20289716,0.0,1.0
2023-05-10,12.94,13.37,12.89,13.37,4669379,11.9672448700199,12.3649199313884,11.9210035838143,12.3649199313884,5048928.54756966,0.0,1.0
2023-05-11,13.06,13.14,12.84,12.96,2253139,12.0782239569135,12.1522100148425,11.8747622976086,11.9857413845022,2436284.95753771,0.0,1.0
2023-05-12,12.98,13.11,12.89,13.11,1872842,12.0042378989844,12.1244652431191,11.9210035838143,12.1244652431191,2025075.59118407,0.0,1.0
2023-05-15,12.92,13.055,12.76,13.01,2496480,11.9487483555377,12.0735998282929,11.8007762396796,12.0319826707078,2699405.88254597,0.0,1.0
2023-05-16,12.67,12.88,12.615,12.79,4827908,11.7175419245095,11.9117553265732,11.6666765096833,11.828521011403,5220343.545949,0.0,1.0
2023-05-17,12.95,13.075,12.56,12.78,3970921,11.976493127261,12.0920963427752,11.615811094857,11.8192727541619,4293696.52732063,0.0,1.0
2023-05-18,13.39,13.4,12.915,12.97,5630864,12.3834164458707,12.3926647031118,11.9441242269171,11.9949896417433,6088567.66543949,0.0,1.0
2023-05-19,12.16,13.23,12.16,13.21,7933487,11.2458808052119,12.2354443300126,11.2458808052119,12.2169478155304,8578358.92012038,0.0,1.0
2023-05-22,11.78,12.36,11.705,12.22,8491171,10.894447030049,11.4308459500345,10.8250851007406,11.3013703486587,9181374.15364992,0.0,1.0
2023-05-23,11.55,11.81,11.52,11.67,7036860,10.6817371135031,10.9221918017724,10.6539923417797,10.7927162003966,7608849.7719399,0.0,1.0
2023-05-24,12.07,12.46,11.7406,12.4,11011214,11.1626464900418,11.5233285224458,10.858008896519,11.467838978999,11906258.3499858,0.0,1.0
2023-05-25,10.63,10.93,9.95,10.09,18992146,9.8308974473193,10.1083451645531,9.20201595492258,9.33149155629838,20535918.827538,0.0,1.0
2023-05-26,10.75,10.88,10.361,10.75,9031781,9.94187653421284,10.0621038783475,9.58211932753295,9.94187653421284,9765927.53046971,0.0,1.0
2023-05-30,10.83,10.95,10.555,10.82,7935976,10.0158625921419,10.1268416790354,9.76153551801084,10.0066143349007,8581050.23799256,0.0,1.0
2023-05-31,10.17,10.75,10.13,10.67,6245783,9.4054776142274,9.94187653421284,9.36848458526289,9.86789047628382,6753470.23461261,0.0,1.0
2023-06-01,10.29,10.31,10.045,10.11,5619913,9.51645670112094,9.5349532156032,9.2898743987133,9.34998807078063,6076726.51557258,0.0,1.0
2023-06-02,11.05,11.085,10.475,10.52,7437622,10.2193242514467,10.2516931517906,9.68754946008181,9.72916661766689,8042187.63176688,0.0,1.0
2023-06-05,11.0,11.04,10.79,10.93,4443457,10.173082965241,10.2100759942056,9.97886956317735,10.1083451645531,4804642.52252779,0.0,1.0
2023-06-06,11.59,11.71,11.015,11.03,5074490,10.7187301424676,10.8297092293611,10.1869553511027,10.2008277369644,5486968.91500063,0.0,1.0
2023-06-07,11.9,11.97,11.63,11.73,4587397,11.0054261169426,11.0701639176305,10.7557231714321,10.8482057438434,4960282.65693047,0.0,1.0
2023-06-08,11.78,11.915,11.525,11.84,3822718,10.894447030049,11.0192985028043,10.6586164704003,10.9499365734958,4133446.87580692,0.0,1.0
2023-06-09,11.88,11.97,11.76,11.9,4354697,10.9869296024603,11.0701639176305,10.8759505155668,11.0054261169426,4708667.68350052,0.0,1.0
2023-06-12,11.73,11.86,11.615,11.86,3902093,10.8482057438434,10.9684330879781,10.7418507855704,10.9684330879781,4219273.85696721,0.0,1.0
2023-06-13,11.81,12.0306,11.7601,11.89,3624965,10.9221918017724,11.1262083565117,10.8760429981392,10.9961778597015,3919619.56235312,0.0,1.0
2023-06-14,11.72,11.96,11.6,11.86,3817322,10.8389574866023,11.0609156603894,10.7279783997087,10.9684330879781,4127612.26301519,0.0,1.0
2023-06-15,11.92,11.98,11.62,11.62,2978150,11.0239226314248,11.0794121748716,10.746474914191,10.746474914191,3220228.33313479,0.0,1.0
2023-06-16,11.74,12.0,11.595,12.0,5553838,10.8574540010845,11.0979086893539,10.7233542710882,11.0979086893539,6005280.62227915,0.0,1.0
2023-06-20,11.63,11.76,11.555,11.6,3453033,10.7557231714321,10.8759505155668,10.6863612421237,10.7279783997087,3733712.10377228,0.0,1.0
2023-06-21,11.65,11.91,11.48,11.62,2855656,10.7742196859144,11.0146743741837,10.6169993128152,10.746474914191,3087777.43259618,0.0,1.0
2023-06-22,11.74,11.86,11.485,11.68,2550615,10.8574540010845,10.9684330879781,10.6216234414358,10.8019644576378,2757941.23530332,0.0,1.0
2023-06-23,11.47,11.71,11.46,11.6,8079511,10.6077510555741,10.8297092293611,10.5985027983329,10.7279783997087,8736252.45205045,0.0,1.0
2023-06-26,11.67,11.78,11.3701,11.45,4735328,10.7927162003966,10.894447030049,10.5153609657352,10.5892545410918,5120238.19897806,0.0,1.0
2023-06-27,11.87,12.02,11.605,11.65,2713070,10.9776813452192,11.1164052038361,10.7326025283293,10.7742196859144,2933601.35781542,0.0,1.0
2023-06-28,11.54,11.86,11.48,11.8,4530619,10.672488856262,10.9684330879781,10.6169993128152,10.9129435445313,4898889.46844139,0.0,1.0
2023-06-29,11.86,11.95,11.62,11.66,4653200,10.9684330879781,11.0516674031482,10.746474914191,10.7834679431555,5031434.44075776,0.0,1.0
2023-06-30,11.8,11.98,11.51,11.94,3496239,10.9129435445313,11.0794121748716,10.6447440845386,11.0424191459071,3780430.09492833,0.0,1.0
2023-07-03,12.2,12.37,11.87,11.87,3754034,11.2828738341764,11.4400942072756,10.9776813452192,10.9776813452192,4059179.910465,0.0,1.0
2023-07-05,12.03,12.09,11.78,12.04,2924517,11.1256534610773,11.181143004524,10.894447030049,11.1349017183184,3162235.78534805,0.0,1.0
2023-07-06,11.9,11.9398,11.69,11.78,2911839,11.0979086893539,11.1350260646342,10.9020632418947,10.9859970050915,3122289.52948948,0.1,1.0
2023-07-07,11.88,12.09,11.86,11.89,3186351,11.0792567419768,11.275102189436,11.0606047945997,11.0885827156653,3416641.6359484,0.0,1.0
2023-07-10,11.97,12.27,11.82,11.86,4541725,11.1631905051736,11.4429697158296,11.0233008998456,11.0606047945997,4869974.06564053,0.0,1.0
2023-07-11,12.3,12.37,12.06,12.06,3620246,11.4709476368952,11.5362294527149,11.2471242683704,11.2471242683704,3881896.00454427,0.0,1.0
2023-07-12,12.19,12.665,12.19,12.55,6015320,11.3683619263213,11.8113456765266,11.3683619263213,11.7040969791085,6450071.81115739,0.0,1.0
2023-07-13,12.4,12.54,12.055,12.28,6443466,11.5642073737805,11.69477100542,11.2424612815261,11.4522956895181,6909161.67597917,0.0,1.0
2023-07-14,12.4,12.48,12.04,12.45,4829443,11.5642073737805,11.6388151632888,11.2284723209933,11.6108372422232,5178486.62380245,0.0,1.0
2023-07-17,12.66,12.81,12.2,12.38,5745397,11.8066826896824,11.9465722950103,11.3776879000098,11.5455554264034,6160640.37052194,0.0,1.0
2023-07-18,12.85,12.97,12.65,12.77,2797824,11.9838761897645,12.0957878740269,11.7973567159938,11.9092684002562,3000034.19850973,0.0,1.0
2023-07-19,13.23,13.23,12.91,12.96,3053941,12.3382631899287,12.3382631899287,12.0398320318957,12.0864619003383,3274661.82298495,0.0,1.0
2023-07-20,13.2,13.35,13.12,13.26,2707280,12.3102852688631,12.4501748741911,12.2356774793549,12.3662411109943,2902946.21282163,0.0,1.0
2023-07-21,12.89,13.33,12.88,13.3,3760376,12.0211800845186,12.431522926814,12.0118541108301,12.4035450057484,4032153.77352373,0.0,1.0
2023-07-24,13.33,13.39,12.91,12.92,3154769,12.431522926814,12.4874787689452,12.0398320318957,12.0491580055842,3382777.07546951,0.0,1.0
2023-07-25,13.18,13.35,13.1,13.3,2304784,12.291633321486,12.4501748741911,12.2170255319778,12.4035450057484,2471360.17854522,0.0,1.0
2023-07-26,13.66,13.71,13.19,13.28,4734446,12.7392800585356,12.7859099269783,12.3009592951746,12.3848930583714,5076623.80156781,0.0,1.0
2023-07-27,13.66,14.185,13.58,13.75,5749048,12.7392800585356,13.2288936771836,12.6646722690274,12.8232138217324,6164555.24324405,0.0,1.0
2023-07-28,13.97,14.24,13.715,13.82,3650768,13.0283852428801,13.2801865324705,12.7905729138225,12.8884956375521,3914623.95448214,0.0,1.0
2023-07-31,14.05,14.22,13.915,14.1,3229075,13.1029930323884,13.2615345850934,12.9770923875932,13.1496229008311,3462453.47439754,0.0,1.0
2023-08-01,14.65,14.705,14.16,14.67,5588815,13.6625514537004,13.7138443089873,13.2055787429623,13.6812034010774,5992741.54812603,0.0,1.0
2023-08-02,14.43,14.595,14.27,14.44,3801626,13.4573800325526,13.6112585984134,13.3081644535361,13.4667060062412,4076385.07995636,0.0,1.0
2023-08-03,14.86,15.39,14.32,15.34,9295579,13.8583969011595,14.3526735066518,13.3547943219788,14.3060436382091,9967408.56285064,0.0,1.0
2023-08-04,15.23,15.435,14.74,14.99,5972769,14.2034579276352,14.3946403882502,13.7464852168971,13.9796345591105,6404445.47612676,0.0,1.0
2023-08-07,15.23,15.29,14.845,15.19,3524877,14.2034579276352,14.2594137697664,13.8444079406267,14.1661540328811,3779634.29634618,0.0,1.0
2023-08-08,15.39,15.43,14.95,15.07,3764935,14.3526735066518,14.3899774014059,13.9423306643563,14.0542423486187,4037042.27112436,0.0,1.0
2023-08-09,15.41,15.62,15.255,15.34,2970774,14.3713254540288,14.567170901488,14.2267728618566,14.3060436382091,3185484.00329813,0.0,1.0
2023-08-10,15.67,15.82,15.46,15.53,3224561,14.6138007699307,14.7536903752587,14.4179553224715,14.4832371382912,3457613.22913119,0.0,1.0
2023-08-11,15.72,15.87,15.54,15.6,2403024,14.6604306383733,14.8003202437013,14.4925631119798,14.548518954111,2576700.38567104,0.0,1.0
2023-08-14,15.92,15.98,15.63,15.69,2827806,14.846950112144,14.9029059542752,14.5764968751766,14.6324527173077,3032183.12043611,0.0,1.0
2023-08-15,15.96,16.1,15.76,15.78,3719075,14.8842540068981,15.0148176385376,14.6977345331275,14.7163864805045,3987867.78111226,0.0,1.0
2023-08-16,15.85,16.245,15.84,16.07,3208210,14.7816682963243,15.1500442570213,14.7723423226357,14.986839717472,3440080.47539835,0.0,1.0
2023-08-17,15.59,16.06,15.525,15.96,3017252,14.5391929804224,14.9775137437835,14.478574151447,14.8842540068981,3235321.15870116,0.0,1.0
2023-08-18,15.88,15.93,15.455,15.57,4445208,14.8096462173899,14.8562760858325,14.4132923356272,14.5205410330454,4766481.38678096,0.0,1.0
2023-08-21,15.96,16.12,15.8,15.88,2830844,14.8842540068981,15.0334695859147,14.7350384278816,14.8096462173899,3035440.68913774,0.0,1.0
2023-08-22,15.45,15.79,15.15,15.47,6242068,14.408629348783,14.7257124541931,14.128850138127,14.42728129616,6693207.81772665,0.0,1.0
2023-08-23,15.83,15.93,15.335,15.92,5222967,14.7630163489472,14.8562760858325,14.3013806513648,14.846950112144,5600452.21489551,0.0,1.0
2023-08-24,15.85,16.32,15.74,15.755,3823228,14.7816682963243,15.2199890596853,14.6790825857504,14.6930715462832,4099548.34496379,0.0,1.0
2023-08-25,15.81,16.09,15.535,15.91,3444472,14.7443644015701,15.0054916648491,14.4879001251355,14.8376241384555,3693418.09771067,0.0,1.0
2023-08-28,16.4,16.5,15.85,15.85,4697031,15.2945968491936,15.3878565860789,14.7816682963243,14.7816682963243,5036504.66629079,0.0,1.0
2023-08-29,16.57,16.82,16.35,16.37,4479252,15.4531384018986,15.6862877441119,15.2479669807509,15.266618928128,4802985.8860826,0.0,1.0
2023-08-30,16.68,16.76,16.39,16.47,4798860,15.5557241124725,15.6303319019807,15.285270875505,15.3598786650133,5145693.26514478,0.0,1.0
2023-08-31,16.96,17.02,16.6,16.66,3875889,15.8168513757514,15.8728072178826,15.4811163229642,15.5370721650954,4156015.37109829,0.0,1.0
2023-09-01,17.36,17.39,17.05,17.11,4920641,16.1898903232927,16.2178682443583,15.9007851389482,15.9567409810794,5276275.87674892,0.0,1.0
2023-09-05,17.16,17.4,16.96,17.25,5972305,16.003370849522,16.2271942180468,15.8168513757514,16.0873046127188,6403947.94094652,0.0,1.0
2023-09-06,17.2,17.21,16.8,17.02,7637672,16.0406747442762,16.0500007179647,15.6676357967349,15.8728072178826,8189677.83427415,0.0,1.0
2023-09-07,16.77,17.53,16.51,17.43,9081401,15.6396578756693,16.3484318759978,15.3971825597674,16.2551721391124,9737751.0416597,0.0,1.0
2023-09-08,15.99,16.92,15.93,16.805,7629100,14.9122319279637,15.7795474809973,14.8562760858325,15.6722987835791,8180486.30072896,0.0,1.0
2023-09-11,15.86,16.14,15.68,16.11,6342718,14.7909942700128,15.0521215332917,14.6231267436192,15.0241436122261,6801132.20542225,0.0,1.0
2023-09-12,15.64,15.92,15.54,15.8,4931061,14.5858228488651,14.846950112144,14.4925631119798,14.7350384278816,5287448.97282231,0.0,1.0
2023-09-13,14.9,15.71,14.775,15.7,5913297,13.8957007959137,14.6511046646848,13.779126124807,14.6417786909963,6340675.19112889,0.0,1.0
2023-09-14,15.3,15.38,15.005,15.1,4799507,14.268739743455,14.3433475329632,13.9936235196433,14.0822202696843,5146387.02648446,0.0,1.0
2023-09-15,15.41,15.51,15.175,15.26,12924083,14.3713254540288,14.4645851909142,14.1521650723483,14.2314358487008,13858159.4068742,0.0,1.0
2023-09-18,14.48,15.29,14.43,15.28,5918647,13.5040099009953,14.2594137697664,13.4573800325526,14.2500877960779,6346411.85753895,0.0,1.0
2023-09-19,14.48,14.64,14.39,14.5,5544868,13.5040099009953,13.6532254800118,13.4200761377985,13.5226618483724,5945618.31845831,0.0,1.0
2023-09-20,14.6,14.75,14.5,14.5,3690153,13.6159215852577,13.7558111905857,13.5226618483724,13.5226618483724,3956855.46972694,0.0,1.0
2023-09-21,14.78,14.915,14.4,14.44,3619042,13.7837891116513,13.9096897564465,13.429402111487,13.4667060062412,3880604.98653349,0.0,1.0
2023-09-22,14.98,15.095,14.73,14.84,4938732,13.9703085854219,14.0775572828401,13.7371592432086,13.8397449537825,5295674.38740765,0.0,1.0
2023-09-25,15.27,15.365,14.75,14.78,6587075,14.2407618223894,14.3293585724304,13.7558111905857,13.7837891116513,7063149.88653629,0.0,1.0
2023-09-26,15.25,15.66,15.19,15.25,6631637,14.2221098750123,14.6044747962422,14.1661540328811,14.2221098750123,7110932.56477267,0.0,1.0
2023-09-27,15.68,15.69,15.25,15.39,4987285,14.6231267436192,14.6324527173077,14.2221098750123,14.3526735066518,5347736.5115585,0.0,1.0
2023-09-28,16.4,16.58,15.89,15.91,6595841,15.2945968491936,15.4624643755872,14.8189721910784,14.8376241384555,7072549.441256,0.0,1.0
2023-09-29,16.61,16.76,16.39,16.5,5630362,15.4904422966528,15.6303319019807,15.285270875505,15.3878565860789,6037291.31996496,0.0,1.0
2023-10-02,16.5,16.66,16.35,16.61,4962963,15.3878565860789,15.5370721650954,15.2479669807509,15.4904422966528,5321656.66101173,0.0,1.0
2023-10-03,16.4,16.82,16.12,16.45,5036214,15.2945968491936,15.6862877441119,15.0334695859147,15.3412267176362,5400201.81076919,0.0,1.0
2023-10-04,16.46,16.58,16.335,16.43,4177513,15.3505526913248,15.4624643755872,15.2339780202181,15.3225747702592,4479438.97282995,0.0,1.0
2023-10-05,16.2,16.47,16.0401,16.45,3438049,15.1080773754229,15.3598786650133,14.9589550561433,15.3412267176362,3686530.88119632,0.0,1.0
2023-10-06,16.21,16.49,15.675,16.18,4056798,15.1174033491114,15.3785306123904,14.618463756775,15.0894254280458,4349999.40541147,0.0,1.0
2023-10-09,16.69,16.9,15.79,15.83,4315932,15.565050086161,15.7608955336202,14.7257124541931,14.7630163489472,4627862.0808323,0.0,1.0
2023-10-10,16.87,17.18,16.6,16.67,3384149,15.7329176125546,16.0220227968991,15.4811163229642,15.546398138784,3628735.3074577,0.0,1.0
2023-10-11,17.33,17.46,16.91,16.91,4997697,16.1619124022271,16.283150060178,15.7702215073087,15.7702215073087,5358901.02943914,0.0,1.0
2023-10-12,17.04,17.405,16.69,17.25,6294943,15.984718902145,16.3271145828541,15.6563942768075,16.1817136773475,6710523.30520532,0.1,1.0
2023-10-13,16.82,17.18,16.75,17.11,3027423,15.7783434233614,16.11604875228,15.7126784982939,16.0503838272125,3227287.77626972,0.0,1.0
2023-10-16,17.73,17.86,17.045,17.07,5696955,16.6319874492389,16.7539365957928,15.9894092539355,16.0128610128882,6073057.26139315,0.0,1.0
2023-10-17,18.2,18.405,17.45,17.45,5420980,17.0728805175492,17.2651849409612,16.3693277489689,16.3693277489689,5778862.91060173,0.0,1.0
2023-10-18,18.06,18.395,17.86,17.95,5064998,16.9415506674142,17.2558042373801,16.7539365957928,16.8383629280224,5399379.6480474,0.0,1.0
2023-10-19,17.73,18.055,17.57,18.04,4151107,16.6319874492389,16.9368603156237,16.4818961919417,16.9227892602521,4425155.28193042,0.0,1.0
2023-10-20,17.45,17.82,17.24,17.65,4095994,16.3693277489689,16.7164137814685,16.1723329737664,16.5569418205903,4366403.82525802,0.0,1.0
2023-10-23,17.12,17.46,16.92,17.41,3889534,16.0597645307936,16.37870845255,15.8721504591721,16.3318049346446,4146313.72410972,0.0,1.0
2023-10-24,17.62,17.91,17.27,17.35,4608325,16.5287997098471,16.8008401136982,16.2004750845096,16.2755207131582,4912557.95492673,0.0,1.0
2023-10-25,18.07,18.38,17.62,17.62,4707708,16.9509313709953,17.2417331820085,16.5287997098471,16.5287997098471,5018502.0337915,0.0,1.0
2023-10-26,17.82,18.12,17.615,18.0,2964335,16.7164137814685,16.9978348889007,16.5241093580566,16.8852664459278,3160034.82508672,0.0,1.0
2023-10-27,17.39,18.1,17.2925,17.76,3726480,16.3130435274825,16.9790734817385,16.221581667567,16.6601295599821,3972495.20549773,0.0,1.0
2023-10-30,17.32,17.74,17.3,17.56,2873069,16.247378602415,16.64136815282,16.2286171952528,16.4725154883607,3062743.61530564,0.0,1.0
2023-10-31,17.47,17.635,17.26,17.26,3380816,16.388089156131,16.5428707652187,16.1910943809285,16.1910943809285,3604011.11791022,0.0,1.0
2023-11-01,17.63,17.77,17.07,17.48,2614579,16.5381804134282,16.6695102635632,16.0128610128882,16.3974698597121,2787188.5913503,0.0,1.0
2023-11-02,18.31,18.48,17.61,17.61,5282132,17.176068256941,17.3355402178192,16.519419006266,16.519419006266,5630848.42661336,0.0,1.0
2023-11-03,18.53,18.76,18.4,18.51,2964412,17.3824437357246,17.5981999180892,17.2604945891706,17.3636823285624,3160116.90848198,0.0,1.0
2023-11-06,18.39,18.59,18.305,18.59,2827782,17.2511138855896,17.438727957211,17.1713779051505,17.438727957211,3014466.85268478,0.0,1.0
2023-11-07,18.43,18.52,18.22,18.35,2832010,17.2886366999139,17.3730630321435,17.0916419247114,17.2135910712653,3018973.97729804,0.0,1.0
2023-11-08,18.64,18.725,18.28,18.36,4021834,17.4856314751163,17.5653674555554,17.1479261461978,17.2229717748464,4287347.92144539,0.0,1.0
2023-11-09,18.41,18.73,18.31,18.56,3072098,17.2698752927517,17.570057807346,17.176068256941,17.4105858464678,3274912.13580086,0.0,1.0
2023-11-10,18.58,18.66,18.14,18.46,3908983,17.4293472536299,17.5043928822785,17.0165962960628,17.3167788106571,4167046.71053439,0.0,1.0
2023-11-13,18.06,18.52,17.915,18.44,3564202,16.9415506674142,17.3730630321435,16.8055304654887,17.2980174034949,3799503.91694722,0.0,1.0
2023-11-14,18.64,18.95,18.53,18.6,4979891,17.4856314751163,17.7764332861295,17.3824437357246,17.4481086607921,5308654.04387019,0.0,1.0
2023-11-15,19.58,19.89,19.1,19.33,5770169,18.367417611737,18.6582194227502,17.9171438398456,18.1329000222102,6151104.71206385,0.0,1.0
2023-11-16,19.17,19.59,18.865,19.48,4441467,17.9828087649131,18.3767983153181,17.6966973056904,18.2736105759263,4734684.30338454,0.0,1.0
2023-11-17,19.61,20.21,19.51,19.66,7993822,18.3955597224802,18.9584019373445,18.3017526866695,18.4424632403856,8521559.10365878,0.0,1.0
2023-11-20,19.75,19.81,19.325,19.39,11998436,18.5268895726152,18.5831737941017,18.1282096704197,18.1891842436967,12790550.19307,0.0,1.0
2023-11-21,16.63,16.87,15.92,16.25,23518787,15.6001100553211,15.8252469412668,14.934080101065,15.2436433192404,25071453.1130242,0.0,1.0
2023-11-22,16.79,17.175,16.3622,16.71,10501329,15.7502013126182,16.1113584004894,15.34889481342,15.6751556839696,11194607.0028162,0.0,1.0
2023-11-24,16.65,16.97,16.34,16.85,3831183,15.6188714624832,15.9190539770775,15.32806965147,15.8064855341046,4084110.50076331,0.0,1.0
2023-11-27,17.23,17.315,16.57,16.58,7968476,16.1629522701853,16.2426882506244,15.5438258338346,15.5532065374157,8494539.80837784,0.0,1.0
2023-11-28,17.98,18.06,17.008,17.19,8006336,16.8665050387657,16.9415506674142,15.9547006506856,16.1254294558611,8534899.25441807,0.0,1.0
2023-11-29,19.1,19.175,18.27,18.28,8078713,17.9171438398456,17.9874991167036,17.1385454426167,17.1479261461978,8612054.44792197,0.0,1.0
2023-11-30,19.03,19.31,18.62,19.2,5797701,17.8514789147781,18.1141386150481,17.4668700679542,18.0109508756563,6180454.3229561,0.0,1.0
2023-12-01,19.51,19.6,18.86,19.0,4111028,18.3017526866695,18.3861790188992,17.6920069538999,17.8233368040349,4382430.34168088,0.0,1.0
2023-12-04,19.63,19.86,19.25,19.64,4772911,18.4143211296424,18.630077312007,18.0578543935617,18.4237018332234,5088009.61329925,0.0,1.0
2023-12-05,19.36,19.495,19.0621,19.47,3534541,18.1610421329535,18.2876816312979,17.8815909732734,18.2642298723452,3767884.75347651,0.0,1.0
2023-12-06,19.95,20.085,19.37,19.48,6664845,18.7145036442366,18.8411431425811,18.1704228365345,18.2736105759263,7104845.53999636,0.0,1.0
2023-12-07,20.16,20.26,19.73,19.81,3278080,18.9114984194391,19.0053054552499,18.5081281654531,18.5831737941017,3494492.68028758,0.0,1.0
2023-12-08,20.17,20.34,19.85,20.08,3801982,18.9208791230202,19.0803510838984,18.6206966084259,18.8364527907906,4052981.70562802,0.0,1.0
2023-12-11,20.76,20.77,20.265,20.41,3563567,19.4743406343034,19.4837213378845,19.0099958070404,19.1460160089659,3798826.99544073,0.0,1.0
2023-12-12,20.62,20.805,20.31,20.54,2382418,19.3430107841684,19.5165538004182,19.0522089731552,19.2679651555198,2539700.75848831,0.0,1.0
2023-12-13,20.79,20.825,20.11,20.6,4797413,19.5024827450466,19.5353152075804,18.8645949015338,19.3242493770063,5114129.18928655,0.0,1.0
2023-12-14,20.61,21.36,20.46,21.24,6123885,19.3336300805873,20.0371828491677,19.1929195268713,19.9246144061948,6528172.37755725,0.0,1.0
2023-12-15,20.03,20.6768,19.925,20.59,12275403,18.7895492728852,19.3962931805089,18.691051885284,19.3148686734252,13085802.0338369,0.0,1.0
2023-12-18,20.11,20.44,19.901,20.17,4714026,18.8645949015338,19.1741581197091,18.6685381966894,18.9208791230202,5025237.1362765,0.0,1.0
2023-12-19,20.89,21.0,20.195,20.25,3365467,19.5962897808573,19.6994775202491,18.9443308819729,18.9959247516688,3587648.80577941,0.0,1.0
2023-12-20,20.6,21.03,20.555,20.85,2876104,19.3242493770063,19.7276196309923,19.2820362108914,19.558766966533,3065978.98030121,0.0,1.0
2023-12-21,21.0,21.0,20.69,20.93,2056101,19.6994775202491,19.6994775202491,19.4086757092359,19.6338125951816,2191840.92347714,0.0,1.0
2023-12-22,21.18,21.37,20.44,20.71,3642201,19.8683301847084,20.0465635527487,19.1741581197091,19.427437116398,3882652.26432425,0.0,1.0
2023-12-26,21.19,21.49,21.14,21.24,2727336,19.8777108882895,20.1591319957216,19.8308073703841,19.9246144061948,2907389.59655797,0.0,1.0
2023-12-27,21.31,21.455,21.15,21.26,3178681,19.9902793312623,20.1262995331878,19.8401880739652,19.9433758133569,3388531.54513287,0.0,1.0
2023-12-28,21.33,21.455,21.1,21.13,2832648,20.0090407384244,20.1262995331878,19.7932845560598,19.821426666803,3019654.09685891,0.0,1.0
2023-12-29,21.16,21.42,21.12,21.27,3592191,19.8495687775462,20.0934670706541,19.812045963222,19.952756516938,3829340.69812052,0.0,1.0
2024-01-02,21.19,21.62,20.75,21.05,7037296,19.8777108882895,20.2810811422755,19.4649599307223,19.7463810381545,7501885.05497637,0.0,1.0
2024-01-03,20.16,20.91,19.87,20.91,6394801,18.9114984194391,19.6150511880195,18.6394580155881,19.6150511880195,6816973.74267732,0.0,1.0
2024-01-04,20.43,20.76,20.015,20.42,4461855,19.2820362108914,19.5934934771467,18.8903551033281,19.272598111914,4727493.33384775,0.125,1.0
2024-01-05,19.84,20.66,19.825,20.46,5524243,18.725188371223,19.4991124873724,18.7110312227569,19.3103505078237,5853131.03116418,0.0,1.0
2024-01-08,21.06,21.66,20.745,21.02,9619453,19.8766364464696,20.4429223851154,19.5793363286805,19.8388840505599,10192151.0073191,0.0,1.0
2024-01-09,21.27,21.495,20.79,21.03,4693969,20.0748365249956,20.2871937519878,19.621807774079,19.8483221495373,4973426.334291,0.0,1.0
2024-01-10,21.48,21.66,21.25,21.4,3126106,20.2730366035217,20.4429223851154,20.0559603270408,20.1975318117022,3312219.97933627,0.0,1.0
2024-01-11,21.45,21.535,20.925,21.47,3352267,20.2447223065894,20.3249461478976,19.7492221102743,20.2635985045443,3551845.56552774,0.0,1.0
2024-01-12,20.89,21.68,20.73,21.61,3623672,19.7161887638533,20.4617985830703,19.5651791802144,20.3957318902283,3839408.77147524,0.0,1.0
2024-01-16,20.55,20.8,20.35,20.73,5263323,19.3952933986206,19.6312458730564,19.206531419072,19.5651791802144,5576677.05391312,0.0,1.0
2024-01-17,20.61,20.71,20.02,20.3,5102242,19.4519219924852,19.5463029822595,18.8950741528168,19.1593409241848,5406006.03172401,0.0,1.0
2024-01-18,20.26,20.85,19.85,20.74,3492063,19.1215885282751,19.6784363679435,18.7346264702004,19.5746172791918,3699964.37667211,0.0,1.0
2024-01-19,20.22,20.37,19.715,20.31,3787517,19.0838361323654,19.2254076170269,18.6072121340051,19.1687790231623,4013008.34951718,0.0,1.0
2024-01-22,20.33,20.44,20.05,20.28,5159930,19.1876552211171,19.2914743098689,18.9233884497491,19.14046472623,5467128.51003025,0.0,1.0
2024-01-23,20.08,20.66,20.01,20.6,3595140,18.9517027466814,19.4991124873724,18.8856360538393,19.4424838935078,3809178.10736775,0.0,1.0
2024-01-24,20.08,20.36,20.005,20.22,2691002,18.9517027466814,19.2159695180494,18.8809170043506,19.0838361323654,2851211.8875156,0.0,1.0
2024-01-25,20.27,20.47,20.17,20.25,4290183,19.1310266272525,19.3197886068012,19.0366456374782,19.1121504292977,4545600.77220953,0.0,1.0
2024-01-26,20.67,20.71,20.155,20.36,2882705,19.5085505863498,19.5463029822595,19.0224884890121,19.2159695180494,3054328.00280366,0.0,1.0
2024-01-29,20.5,20.69,20.321,20.59,2025079,19.3481029037335,19.5274267843046,19.1791609320374,19.4330457945303,2145642.89359807,0.0,1.0
2024-01-30,20.21,20.36,20.005,20.33,3507204,19.074398033388,19.2159695180494,18.8809170043506,19.1876552211171,3716006.80220314,0.0,1.0
2024-01-31,19.82,20.43,19.78,20.17,2911437,18.7063121732682,19.2820362108914,18.6685597773584,19.0366456374782,3084770.57399167,0.0,1.0
2024-02-01,20.26,20.32,19.7348,19.99,2927659,19.1215885282751,19.1782171221397,18.6258995699804,18.8667598558845,3101958.35729295,0.0,1.0
2024-02-02,20.77,20.9099,20.41,20.51,4117533,19.6029315761241,19.7349705808184,19.2631600129366,19.3575410027109,4362671.98494753,0.0,1.0
2024-02-05,20.53,20.6,20.065,20.41,3124789,19.3764172006658,19.4424838935078,18.9375455982152,19.2631600129366,3310824.57121101,0.0,1.0
2024-02-06,20.89,20.97,20.19,20.42,3877356,19.7161887638533,19.7916935556727,19.0555218354331,19.272598111914,4108195.95055297,0.0,1.0
2024-02-07,20.89,20.97,20.555,20.84,2592951,19.7161887638533,19.7916935556727,19.4000124481093,19.6689982689661,2747323.38175351,0.0,1.0
2024-02-08,21.62,21.64,20.96,20.99,2559022,20.4051699892057,20.4240461871606,19.7822554566953,19.8105697536276,2711374.40507809,0.0,1.0
2024-02-09,22.48,22.5,21.51,21.51,5465265,21.2168465012648,21.2357226992197,20.301350900454,20.301350900454,5790641.75218857,0.0,1.0
2024-02-12,22.49,23.03,22.43,22.55,4241348,21.2262846002422,21.7359419450235,21.1696560063776,21.2829131941068,4493858.36082267,0.0,1.0
2024-02-13,22.04,22.27,21.52,21.72,3826279,20.8015701462578,21.0186464227387,20.3107889994314,20.49955097898,4054078.06079346,0.0,1.0
2024-02-14,22.24,22.41,21.63,22.32,3192282,20.9903321258064,21.1507798084228,20.4146080881832,21.0658369176259,3382335.79413992,0.0,1.0
2024-02-15,22.46,22.565,22.095,22.37,3241500,21.1979703033099,21.297070342573,20.8534796906337,21.113027412513,3434484.00758596,0.0,1.0
2024-02-16,22.23,22.485,21.88,22.22,2891914,20.980894026829,21.2215655507535,20.6505605626189,20.9714559278516,3064085.26432637,0.0,1.0
2024-02-20,21.9,22.21,21.805,22.01,3801363,20.6694367605738,20.9620178288742,20.5797748202882,20.7732558493255,4027678.67670183,0.0,1.0
2024-02-21,22.45,22.49,21.71,21.88,3191667,21.1885322043325,21.2262846002422,20.4901128800026,20.6505605626189,3381684.1798673,0.0,1.0
2024-02-22,22.97,23.17,22.66,22.66,3555604,21.6793133511589,21.8680753307075,21.3867322828585,21.3867322828585,3767288.31568986,0.0,1.0
2024-02-23,23.32,23.455,22.75,22.86,2426244,22.009646815369,22.1370611515643,21.4716751736554,21.5754942624072,2570691.41338929,0.0,1.0
2024-02-26,23.8,23.885,23.245,23.84,4905879,22.4626755662857,22.5428994075938,21.9388610730383,22.5004279621954,5197952.48145975,0.0,1.0
2024-02-27,23.92,24.47,23.91,24.08,5002982,22.5759327540148,23.0950281977735,22.5664946550374,22.7269423376537,5300836.54766017,0.0,1.0
2024-02-28,23.53,23.69,23.16,23.57,4460216,22.207846893895,22.3588564775339,21.8586372317301,22.2455992898048,4725756.75532286,0.0,1.0
2024-02-29,23.75,23.9,23.41,23.78,4716889,22.4154850713985,22.55705655606,22.0945897061659,22.4437993683308,4997710.885719,0.0,1.0
2024-03-01,24.14,24.21,23.45,23.61,3566417,22.7835709315183,22.8496376243603,22.1323421020756,22.2833516857145,3778745.07199837,0.0,1.0
2024-03-04,24.12,24.45,24.02,24.13,3569272,22.7646947335635,23.0761519998187,22.6703137437892,22.7741328325409,3781770.04557283,0.0,1.0
2024-03-05,24.22,24.3985,23.68,24.09,4658614,22.8590757233378,23.0275457900849,22.3494183785565,22.7363804366312,4935966.46013143,0.0,1.0
2024-03-06,23.45,24.44,23.39,24.44,11123398,22.1323421020756,23.0667139008413,22.075713508211,23.0667139008413,11785633.9784093,0.0,1.0
2024-03-07,23.0,26.44,22.93,26.12,17409577,21.7076276480912,24.9543336963274,21.6415609552492,24.6523145290497,18446063.1761025,0.0,1.0
2024-03-08,22.29,23.5,21.96,23.4,7141237,21.0375226206936,22.1795325969627,20.7260653544384,22.0851516071884,7566393.41998492,0.0,1.0
2024-03-11,22.52,22.69,21.86,22.07,5457265,21.2545988971745,21.4150465797908,20.6316843646641,20.8298844431901,5782165.46896764,0.0,1.0
2024-03-12,22.36,22.5,21.86,22.45,4482702,21.1035893135356,21.2357226992197,20.6316843646641,21.1885322043325,4749581.46838612,0.0,1.0
2024-03-13,23.21,23.305,22.35,22.36,4946798,21.9058277266172,21.9954896669028,21.0941512145582,21.1035893135356,5241307.61059949,0.0,1.0
2024-03-14,23.08,23.38,22.735,23.29,3687902,21.7831324399106,22.0662754092336,21.4575180251893,21.9813325184367,3907462.73038541,0.0,1.0
2024-03-15,23.16,23.37,22.67,23.01,7576427,21.8586372317301,22.0568373102561,21.396170381836,21.7170657470686,8027492.63185021,0.0,1.0
2024-03-18,23.53,23.665,22.83,23.1,4103838,22.207846893895,22.3352612300904,21.5471799654749,21.8020086378655,4348161.64760869,0.0,1.0
2024-03-19,23.66,23.72,23.19,23.28,3577361,22.3305421806016,22.3871707744662,21.8869515286624,21.9718944194593,3790340.62744462,0.0,1.0
2024-03-20,24.84,24.94,23.48,23.48,5933328,23.4442378599385,23.5386188497128,22.1606563990079,22.1606563990079,6286571.07134412,0.0,1.0
2024-03-21,25.88,25.89,25.0,25.0,7010665,24.4258001535913,24.4352382525687,23.5952474435774,23.5952474435774,7428047.7633943,0.0,1.0
2024-03-22,25.43,25.968,25.28,25.69,3811388,24.0010856996069,24.5088554245927,23.8595142149455,24.2464762730201,4038300.51911308,0.0,1.0
2024-03-25,24.48,25.56,24.33,25.5,5683220,23.104466296751,24.1237809863135,22.9628948120895,24.0671523924489,6021572.79086616,0.0,1.0
2024-03-26,24.75,25.03,24.46,24.52,4220950,23.3592949691416,23.6235617405097,23.0855900987961,23.1422186926607,4472245.95768007,0.0,1.0
2024-03-27,25.14,25.36,24.645,24.94,3286139,23.7273808292614,23.9350190067649,23.2601949298786,23.5386188497128,3481780.60842342,0.0,1.0
2024-03-28,25.79,25.945,25.21,25.32,4365946,24.3408572627944,24.4871477969446,23.7934475221034,23.8972666108552,4625874.35291806,0.0,1.0
2024-04-01,26.2,26.25,25.82,25.86,5014458,24.7278193208691,24.7750098157563,24.3691715597267,24.4069239556364,5312995.7759406,0.0,1.0
2024-04-02,25.66,25.79,25.08,25.75,4528087,24.2181619760878,24.3408572627944,23.6707522353968,24.3031048668847,4797668.48263393,0.0,1.0
2024-04-03,25.1,25.95,24.98,25.76,4180318,23.6896284333517,24.4918668464333,23.5763712456225,24.3125429658621,4429194.9152009,0.0,1.0
2024-04-04,24.37,25.34,24.11,25.29,5312226,23.0006472079992,23.91614280881,22.755256634586,23.8689523139229,5628491.51370734,0.0,1.0
2024-04-05,24.5,24.64,24.335,24.46,3057224,23.1233424947058,23.2554758803899,22.9676138615782,23.0855900987961,3239237.06173315,0.0,1.0
2024-04-08,24.42,24.83,24.38,24.65,4313669,23.0478377028864,23.4347997609611,23.0100853069767,23.2649139793673,4570485.0206754,0.0,1.0
2024-04-09,24.4,25.5,24.04,25.25,6715288,23.0289615049315,24.0671523924489,22.689189941744,23.8311999180132,7115085.37477523,0.0,1.0
2024-04-10,23.51,24.13,23.411,23.95,5675083,22.1889706959402,22.7741328325409,22.0955335160636,22.6042470509471,6012951.35129506,0.0,1.0
2024-04-11,23.6,23.675,23.155,23.34,4460838,22.3918898239549,22.4630504907684,21.9696698675287,22.1451995123351,4701513.70106224,0.125,1.0
2024-04-12,23.07,23.575,23.04,23.22,4445024,21.8890211118068,22.3681696016838,21.8605568450814,22.0313424454336,4684846.48793577,0.0,1.0
2024-04-15,22.65,23.42,22.47,23.38,3243189,21.4905213776517,22.2211042236027,21.3197357772995,22.1831518679689,3418168.85496274,0.0,1.0
2024-04-16,22.3,22.6,21.91,22.53,5779612,21.1584382658557,21.4430809331094,20.788402798426,21.3766643107502,6091439.54674518,0.0,1.0
2024-04-17,22.37,22.62,22.06,22.56,4148670,21.2248548882149,21.4620571109263,20.9307241320528,21.4051285774756,4372503.29336906,0.0,1.0
2024-04-18,22.34,22.955,22.26,22.49,4194656,21.1963906214896,21.7799080893596,21.1204859102219,21.3387119551164,4420970.37714502,0.0,1.0
2024-04-19,22.38,22.74,22.01,22.27,3031493,21.2343429771234,21.5759141778278,20.8832836875105,21.1299739991304,3195051.21552816,0.0,1.0
2024-04-22,22.52,22.79,22.02,22.55,3541578,21.3671762218417,21.62335462237,20.892771776419,21.3956404885671,3732656.84393394,0.0,1.0
2024-04-23,23.14,23.235,22.7,22.7,3107783,21.955437734166,22.0455745787963,21.5379618221939,21.5379618221939,3275457.29175286,0.0,1.0
2024-04-24,22.63,23.19,22.62,23.15,3469721,21.4715451998348,22.0028781787083,21.4620571109263,21.9649258230744,3656922.941466,0.0,1.0
2024-04-25,22.94,23.06,22.135,22.37,2535353,21.7656759559969,21.8795330228983,21.0018847988662,21.2248548882149,2672142.96204642,0.0,1.0
2024-04-26,24.39,24.51,23.0,23.09,4093585,23.1414488477229,23.2553059146244,21.8226044894476,21.9079972896237,4314446.29102488,0.0,1.0
2024-04-29,24.83,25.145,24.55,24.81,4243699,23.558924759695,23.8577995603113,23.2932582702582,23.5399485818781,4472659.39531631,0.0,1.0
2024-04-30,24.26,24.95,24.25,24.75,3404609,23.018103691913,23.6727818265964,23.0086156030046,23.4830200484273,3588297.95214706,0.0,1.0
2024-05-01,23.7,24.42,23.625,24.1,3011213,22.4867707130395,23.1699131144483,22.4156100462261,22.8662942693777,3173677.04819513,0.0,1.0
2024-05-02,24.47,24.63,23.79,24.1,2982529,23.2173535589906,23.3691629815259,22.5721635132156,22.8662942693777,3143445.45964579,0.0,1.0
2024-05-03,24.3,24.88,24.24,24.71,2920240,23.0560560475468,23.6063652042372,22.9991275140961,23.4450676927935,3077795.77971448,0.0,1.0
2024-05-06,24.63,24.79,24.43,24.53,2843615,23.3691629815259,23.5209724040611,23.1794012033567,23.2742820924413,2997036.62922662,0.0,1.0
2024-05-07,24.26,24.97,24.225,24.61,2482977,23.018103691913,23.6917580044133,22.9848953807334,23.3501868037089,2616941.1184451,0.0,1.0
2024-05-08,23.88,24.14,23.76,23.96,3455485,22.6575563133917,22.9042466250115,22.5436992464902,22.7334610246593,3641918.86621191,0.0,1.0
2024-05-09,24.53,24.675,23.77,23.84,3064087,23.2742820924413,23.4118593816139,22.5531873353987,22.6196039577579,3229403.76040256,0.0,1.0
2024-05-10,24.46,25.14,24.31,24.68,2965645,23.2078654700821,23.8530555158571,23.0655441364553,23.4166034260681,3125650.51678333,0.0,1.0
2024-05-13,24.24,25.15,24.18,24.68,3353270,22.9991275140961,23.8625436047655,22.9421989806454,23.4166034260681,3534189.05783194,0.0,1.0
2024-05-14,24.66,24.975,24.49,24.54,3159234,23.3976272482512,23.6965020488676,23.2363297368075,23.2837701813498,3329684.2288067,0.0,1.0
2024-05-15,24.18,24.95,24.055,24.66,3759597,22.9421989806454,23.6727818265964,22.8235978692897,23.3976272482512,3962438.62834122,0.0,1.0
2024-05-16,23.62,24.16,23.29,24.09,4018129,22.4108660017719,22.9232228028284,22.0977590677928,22.8568061804693,4234919.21162244,0.0,1.0
2024-05-17,23.53,23.89,23.36,23.78,3062811,22.3254732015958,22.6670444023002,22.164175690152,22.5626754243071,3228058.91634354,0.0,1.0
2024-05-20,23.7,23.795,23.36,23.5,2930429,22.4867707130395,22.5769075576698,22.164175690152,22.2970089348704,3088534.50707918,0.0,1.0
2024-05-21,23.61,23.98,23.485,23.93,2879818,22.4013779128634,22.7524372024763,22.2827768015077,22.704996757934,3035192.89056577,0.0,1.0
2024-05-22,22.62,23.61,22.51,23.61,4328799,21.4620571109263,22.4013779128634,21.3576881329333,22.4013779128634,4562350.7976852,0.0,1.0
2024-05-23,22.93,23.18,22.48,22.57,4069500,21.7561878670884,21.9933900897998,21.3292238662079,21.414616666384,4289061.83243434,0.0,1.0
2024-05-24,23.16,23.255,22.94,23.16,3890292,21.9744139119829,22.0645507566132,21.7656759559969,21.9744139119829,4100185.01885358,0.0,1.0
2024-05-28,23.91,24.015,23.265,23.37,6628263,22.6860205801171,22.7856455136558,22.0740388455217,22.1736637790605,6985877.83477987,0.0,1.0
2024-05-29,24.05,24.26,23.2907,23.66,6400491,22.8188538248354,23.018103691913,22.0984232340164,22.4488183574057,6745816.84652649,0.0,1.0
2024-05-30,22.23,23.4,21.2,21.59,11953175,21.0920216434965,22.2021280457858,20.1147484859256,20.4847839533554,12598084.9413708,0.0,1.0
2024-05-31,21.97,22.35,21.64,22.2,8395842,20.8453313318767,21.205878710398,20.5322243978977,21.0635573767712,8848823.06753881,0.0,1.0
2024-06-03,22.21,22.85,21.965,22.16,6825531,21.0730454656796,21.6802831558208,20.8405872874225,21.0256050211374,7193789.03997971,0.0,1.0
2024-06-04,21.6,22.09,21.6,22.01,4767203,20.4942720422638,20.9591883987782,20.4942720422638,20.8832836875105,5024408.01935533,0.0,1.0
2024-06-05,21.69,22.095,21.45,21.75,5213262,20.5796648424399,20.9639324432324,20.351950708637,20.6365933758907,5494533.25142655,0.0,1.0
2024-06-06,21.54,21.91,21.21,21.55,4418517,20.4373435088131,20.788402798426,20.1242365748341,20.4468315977216,4656909.35512036,0.0,1.0
2024-06-07,21.39,21.65,21.25,21.46,3225310,20.2950221751863,20.5417124868061,20.1621889304679,20.3614387975455,3399325.22884108,0.0,1.0
2024-06-10,20.75,21.211,20.67,21.15,6179465,19.6877844850451,20.1251853837249,19.6118797737775,20.0673080413833,6512865.82537508,0.0,1.0
2024-06-11,20.8,21.195,20.68,20.79,5269424,19.7352249295874,20.1100044414714,19.6213678626859,19.725736840679,5553725.36117791,0.0,1.0
2024-06-12,20.92,21.695,20.9,21.26,5357418,19.8490819964889,20.5844088868942,19.830105818672,20.1716770193764,5646466.90359913,0.0,1.0
2024-06-13,20.89,21.11,20.735,20.88,3693323,19.8206177297635,20.0293556857495,19.6735523516824,19.8111296408551,3892588.94560803,0.0,1.0
2024-06-14,20.55,20.88,20.415,20.63,4570368,19.498022706876,19.8111296408551,19.3699335066119,19.5739274181437,4816953.17581503,0.0,1.0
2024-06-17,20.87,20.98,20.27,20.49,5216276,19.8016415519466,19.9060105299396,19.2323562174393,19.4410941734253,5497709.86584181,0.0,1.0
2024-06-18,20.7,21.07,20.69,20.78,4082304,19.6403440405028,19.9914033301157,19.6308559515944,19.7162487517705,4302556.64695763,0.0,1.0
2024-06-20,19.82,20.71,19.435,20.68,8673903,18.8053922165588,19.6498321294113,18.4401007935832,19.6213678626859,9141886.29943178,0.0,1.0
2024-06-21,20.27,20.38,19.71,19.81,22438451,19.2323562174393,19.3367251954323,18.7010232385658,18.7959041276503,23649073.2923081,0.0,1.0
2024-06-24,20.67,20.705,20.19,20.46,4548256,19.6118797737775,19.6450880849571,19.1564515061716,19.4126299066999,4793648.16654146,0.0,1.0
2024-06-25,20.7,21.1,20.51,20.67,5421648,19.6403440405028,20.0198675968411,19.4600703512422,19.6118797737775,5714162.30635066,0.0,1.0
2024-06-26,20.6,20.685,20.35,20.6,3523282,19.5454631514183,19.6261119071402,19.3082609287069,19.5454631514183,3713373.71940114,0.0,1.0
2024-06-27,20.1,20.43,19.85,20.27,4552241,19.0710587059955,19.3841656399746,18.8338564832841,19.2323562174393,4797848.16934335,0.0,1.0
2024-06-28,19.96,20.21,19.65,19.97,8944108,18.9382254612771,19.1754276839885,18.644094705115,18.9477135501856,9426669.67636582,0.0,1.0
2024-07-01,19.4,20.25,19.39,20.19,3691130,18.4068924824036,19.2133800396224,18.3974043934952,19.1564515061716,3890277.62662573,0.0,1.0
2024-07-02,19.36,19.65,19.26,19.43,4096202,18.3689401267698,18.644094705115,18.2740592376853,18.435356749129,4317204.4860895,0.0,1.0
2024-07-03,19.3,19.645,19.22,19.39,2211845,18.3120115933191,18.6393506606608,18.2361068820514,18.3974043934952,2331180.72705756,0.0,1.0
2024-07-05,19.21,19.495,19.085,19.35,3600634,18.226618793143,18.497029327034,18.1080176817873,18.3594520378614,3794899.09373765,0.0,1.0
2024-07-08,19.82,19.9,19.375,19.39,5592143,18.8053922165588,18.8812969278264,18.3831722601325,18.3974043934952,5893856.02723057,0.0,1.0
2024-07-09,20.17,20.46,19.755,19.77,6249772,19.1374753283547,19.4126299066999,18.7437196386538,18.7579517720165,6586966.10065532,0.0,1.0
2024-07-10,20.17,20.33,19.99,20.32,3408222,19.1374753283547,19.28928475089,18.9666897280025,19.2797966619815,3592105.88442389,0.0,1.0
2024-07-11,21.21,21.23,20.5013,20.71,5911305,20.1242365748341,20.143212752651,19.4518157138918,19.6498321294113,6230237.78237578,0.0,1.0
2024-07-12,21.17,21.3826,21.01,21.24,3125402,20.204885330556,20.4077931539511,20.0521795368437,20.2716941153051,3274691.20747439,0.125,1.0
2024-07-15,20.4,21.2,20.37,20.93,3791089,19.4699886983156,20.233517666877,19.4413563619946,19.9758266399875,3972175.68013744,0.0,1.0
2024-07-16,21.38,21.43,20.49,20.64,4083129,20.4053116848033,20.4530322453384,19.5558857072788,19.699047388884,4278165.3800963,0.0,1.0
2024-07-17,20.5,21.46,20.43,21.11,4124809,19.5654298193858,20.4816645816595,19.4986210346367,20.1476206579139,4321836.28372006,0.0,1.0
2024-07-18,19.93,20.7,19.845,20.41,4061713,19.0214154292858,19.7563120615261,18.9402904763761,19.4795328104226,4255726.41483702,0.0,1.0
2024-07-19,19.83,19.98,19.4,19.95,3431823,18.9259743082156,19.0691359898209,18.5155774876139,19.0405036534998,3595748.83605642,0.0,1.0
2024-07-22,20.8,20.8,20.06,20.16,5875217,19.8517531825963,19.8517531825963,19.145488886677,19.2409300077472,6155854.97542528,0.0,1.0
2024-07-23,21.55,21.77,20.57,20.72,5458850,20.5675615906226,20.777532056977,19.6322386041349,19.7754002857402,5719599.62203954,0.0,1.0
2024-07-24,20.85,21.54,20.78,21.5,4607511,19.8994737431314,20.5580174785156,19.8326649583823,20.5198410300875,4827595.22136402,0.0,1.0
2024-07-25,21.21,21.685,20.395,20.83,4051211,20.243061778984,20.6964071040674,19.4652166422621,19.8803855189174,4244722.77208614,0.0,1.0
2024-07-26,21.74,21.79,21.2143,21.48,3193655,20.7488997206559,20.796620281191,20.24716574719,20.5007528058735,3346204.40769113,0.0,1.0
2024-07-29,22.31,22.47,21.73,21.8,6208562,21.2929141107559,21.4456199044682,20.7393556085489,20.8061643932981,6505122.66660727,0.0,1.0
2024-07-30,22.23,22.45,21.685,22.33,4157719,21.2165612138998,21.4265316802542,20.6964071040674,21.31200233497,4356318.27600073,0.0,1.0
2024-07-31,22.05,22.54,21.82,22.48,4170452,21.0447671959735,21.5124286892173,20.8252526175121,21.4551640165752,4369659.48559386,0.0,1.0
2024-08-01,20.97,22.23,20.395,22.07,4889590,20.0140030884156,21.2165612138998,19.4652166422621,21.0638554201875,5123148.12019533,0.0,1.0
2024-08-02,20.08,20.33,19.29,20.03,6430204,19.1645771108911,19.4031799135665,18.4105922544367,19.116856550356,6737351.70741768,0.0,1.0
2024-08-05,19.78,20.02,18.6732,18.79,3761124,18.8782537476805,19.1073124382489,17.8219114196758,17.9333866490858,3940779.35990985,0.0,1.0
2024-08-06,20.36,20.52,19.57,19.87,3438511,19.4318122498875,19.5845180435998,18.6778273934332,18.9641507566437,3602756.29775114,0.0,1.0
2024-08-07,20.07,20.98,19.98,20.91,4764836,19.155032998784,20.0235472005226,19.0691359898209,19.9567384157735,4992435.07051493,0.0,1.0
2024-08-08,20.84,20.96,20.29,20.51,4525766,19.8899296310244,20.0044589763086,19.3650034651384,19.5749739314928,4741945.55685526,0.0,1.0
2024-08-09,21.2,21.255,20.84,20.88,2784372,20.233517666877,20.2860102834656,19.8899296310244,19.9281060794524,2917371.43149518,0.0,1.0
2024-08-12,20.97,21.25,20.89,21.07,3657773,20.0140030884156,20.2812382274121,19.9376501915595,20.1094442094858,3832491.65452548,0.0,1.0
2024-08-13,21.45,21.48,21.09,21.31,2815924,20.4721204695524,20.5007528058735,20.1285324336998,20.3385029000542,2950430.55700232,0.0,1.0
2024-08-14,20.63,21.54,20.6,21.52,3158639,19.689503276777,20.5580174785156,19.660870940456,20.5389292543016,3309515.81936843,0.0,1.0
2024-08-15,21.19,21.64,20.96,21.25,4795293,20.22397355477,20.6534585995858,20.0044589763086,20.2812382274121,5024346.89181216,0.0,1.0
2024-08-16,21.62,21.815,21.05,21.05,3481930,20.6343703753717,20.8204805614586,20.0903559852717,20.0903559852717,3648249.26714751,0.0,1.0
2024-08-19,21.35,21.785,21.265,21.59,3082307,20.3766793484823,20.7918482251375,20.2955543955726,20.6057380390507,3229537.71439219,0.0,1.0
2024-08-20,21.43,21.91,21.21,21.49,3055066,20.4530322453384,20.9111496264752,20.243061778984,20.5102969179805,3200995.50984289,0.0,1.0
2024-08-21,21.78,21.79,21.45,21.51,2487998,20.787076169084,20.796620281191,20.4721204695524,20.5293851421946,2606840.71195126,0.0,1.0
2024-08-22,21.33,21.44,21.04,21.17,3319194,20.3575911242682,20.4625763574454,20.0808118731647,20.204885330556,3477739.95399689,0.0,1.0
2024-08-23,22.17,22.305,21.45,21.5,3548169,21.1592965412577,21.2881420547024,20.4721204695524,20.5198410300875,3717652.26583115,0.0,1.0
2024-08-26,22.48,22.825,22.0,22.0,5120195,21.4551640165752,21.7844358842673,20.9970466354384,20.9970466354384,5364768.29126442,0.0,1.0
2024-08-27,22.7,22.765,22.23,22.23,5046147,21.6651344829296,21.7271712116252,21.2165612138998,21.2165612138998,5287183.28474971,0.0,1.0
2024-08-28,21.7,22.515,21.62,22.21,9793916,20.7107232722279,21.4885684089498,20.6343703753717,21.1974729896858,10261736.1260864,0.0,1.0
2024-08-29,20.78,21.49,19.375,19.7,11278941,19.8326649583823,20.5102969179805,18.4917172073463,18.8019008508244,11817695.4268035,0.0,1.0
2024-08-30,20.58,20.85,20.065,20.72,6678052,19.6417827162419,19.8994737431314,19.1502609427305,19.7754002857402,6997038.51455167,0.0,1.0
2024-09-03,19.59,20.31,19.42,20.29,6269352,18.6969156176472,19.3840916893525,18.5346657118279,19.3650034651384,6568816.38616793,0.0,1.0
2024-09-04,20.17,20.2,19.35,19.36,6003686,19.2504741198542,19.2791064561753,18.4678569270788,18.4774010391858,6290460.47728809,0.0,1.0
2024-09-05,19.25,20.22,19.17,20.22,3411025,18.3724158060086,19.2981946803893,18.2960629091525,19.2981946803893,3573957.39043341,0.0,1.0
2024-09-06,18.88,19.26,18.875,19.14,4381739,18.019283658049,18.3819599181156,18.0145116019955,18.2674305728314,4591038.90531446,0.0,1.0
2024-09-09,19.0,19.29,18.62,18.84,4695183,18.1338130033332,18.4105922544367,17.7711367432665,17.9811072096209,4919454.99733578,0.0,1.0
2024-09-10,19.04,19.155,18.78,18.96,4349458,18.1719894517612,18.2817467409919,17.9238425369788,18.0956365549051,4557215.95810049,0.0,1.0
2024-09-11,19.11,19.2,18.755,18.99,2596138,18.2387982365104,18.3246952454735,17.8999822567112,18.1242688912261,2720146.17063346,0.0,1.0
2024-09-12,19.33,19.485,19.03,19.13,2905415,18.4487687028647,18.5967024405235,18.1624453396542,18.2578864607244,3044196.22005881,0.0,1.0
2024-09-13,19.78,19.93,19.555,19.59,3144897,18.8782537476805,19.0214154292858,18.6635112252726,18.6969156176472,3295117.41347597,0.0,1.0
2024-09-16,19.34,20.26,19.295,19.7,5903640,18.4583128149718,19.3363711288174,18.4153643104902,18.8019008508244,6185635.6398614,0.0,1.0
2024-09-17,19.39,19.8,19.36,19.41,2775282,18.5060333755068,18.8973419718946,18.4774010391858,18.5251215997209,2907847.23490354,0.0,1.0
2024-09-18,19.89,20.35,19.35,19.39,3498528,18.9832389808577,19.4222681377805,18.4678569270788,18.5060333755068,3665640.09388328,0.0,1.0
2024-09-19,20.05,20.46,19.865,20.34,3974419,19.13594477457,19.5272533709577,18.9593787005902,19.4127240256735,4164262.69456511,0.0,1.0
2024-09-20,20.36,20.44,19.855,20.09,8031184,19.4318122498875,19.5081651467437,18.9498345884832,19.1741212229981,8414804.76124643,0.0,1.0
2024-09-23,20.26,20.37,19.855,20.37,2902308,19.3363711288174,19.4413563619946,18.9498345884832,19.4413563619946,3040940.80984865,0.0,1.0
2024-09-24,20.49,20.55,20.215,20.28,3025165,19.5558857072788,19.6131503799209,19.2934226243358,19.3554593530314,3169666.24666499,0.0,1.0
2024-09-25,20.69,20.835,20.16,20.45,5388734,19.7467679494191,19.8851575749709,19.2409300077472,19.5177092588507,5646134.43301641,0.0,1.0
2024-09-26,21.08,21.34,20.87,21.19,4846936,20.1189883215928,20.3671352363753,19.9185619673454,20.22397355477,5078456.69209629,0.0,1.0
2024-09-27,21.96,22.17,21.22,21.32,5881205,20.9588701870103,21.1592965412577,20.252605891091,20.3480470121612,6162129.00063879,0.0,1.0
2024-09-30,22.39,22.63,21.965,21.99,6585259,21.3692670076121,21.5983256981805,20.9636422430638,20.9875025233314,6899813.12683668,0.0,1.0
2024-10-01,21.9,22.38,21.485,22.22,4343432,20.9016055143682,21.3597228955051,20.505524861927,21.2070171017928,4550902.11776372,0.0,1.0
2024-10-02,22.11,22.11,21.66,21.66,2972211,21.1020318686156,21.1020318686156,20.6725468237998,20.6725468237998,3114182.82462822,0.0,1.0
2024-10-03,21.65,22.02,21.455,21.92,4693749,20.6630027116928,21.0161348596524,20.476892525606,20.9206937385823,4917952.50031571,0.0,1.0
2024-10-04,22.16,22.37,21.6501,22.0,2615175,21.1497524291507,21.3501787833981,20.6630981528139,20.9970466354384,2740092.49962304,0.0,1.0
2024-10-07,20.95,22.1,20.645,22.1,5561514,19.9949148642016,21.0924877565086,19.7038194449375,21.0924877565086,5827167.5119059,0.0,1.0
2024-10-08,21.05,21.53,20.9,21.09,3921615,20.0903559852717,20.5484733664086,19.9471943036665,20.1285324336998,4108936.4374886,0.0,1.0
2024-10-09,20.59,21.21,20.2,21.1,3789805,19.6513268283489,20.243061778984,19.2791064561753,20.1380765458068,3970830.34807763,0.0,1.0
2024-10-10,20.35,20.56,20.13,20.34,3740854,19.4222681377805,19.6226944920279,19.2122976714261,19.4127240256735,3919541.13494694,0.0,1.0
2024-10-11,20.55,20.67,20.1,20.29,2581712,19.7324517812586,19.8476777770616,19.3003542969975,19.4827954570188,2688676.61191447,0.125,1.0
2024-10-14,20.71,20.76,20.175,20.51,3503886,19.8860864423292,19.9340972739138,19.3723705443743,19.6940431159909,3649057.81086913,0.0,1.0
2024-10-15,21.06,21.73,20.78,20.78,2924256,20.2221622634212,20.8655074066545,19.9533016065476,19.9533016065476,3045412.77820708,0.0,1.0
2024-10-16,21.45,21.735,21.2139,21.24,2605296,20.5966467497809,20.8703084898129,20.3699396030385,20.3950012571257,2713237.73616666,0.0,1.0
2024-10-17,21.5,21.65,21.3,21.37,1836418,20.6446575813654,20.7886900761191,20.4526142550272,20.5198294192456,1912503.84485131,0.0,1.0
2024-10-18,21.21,21.54,21.19,21.53,2258082,20.3661947581749,20.6830662466331,20.3469904255411,20.6734640803162,2351638.08402527,0.0,1.0
2024-10-21,20.6,21.1,20.405,21.0,3563710,19.7804626128432,20.2605709286889,19.5932203696633,20.1645492655197,3711360.41845322,0.0,1.0
2024-10-22,19.74,20.47,19.73,20.47,3114029,18.9546763095885,19.6556344507233,18.9450741432716,19.6556344507233,3243048.38848153,0.0,1.0
2024-10-23,19.58,19.84,19.49,19.69,2753621,18.8010416485179,19.0506979727577,18.7146221516657,18.906665478004,2867708.08702773,0.0,1.0
2024-10-24,19.69,20.02,19.485,19.72,2580558,18.906665478004,19.2235369664621,18.7098210685072,18.9354719769547,2687474.79977967,0.0,1.0
2024-10-25,19.86,20.23,19.565,19.98,6260491,19.0699023053915,19.4251824591173,18.7866383990426,19.1851283011945,6519873.52996812,0.0,1.0
2024-10-28,20.33,20.475,19.98,20.07,5353521,19.5212041222865,19.6604355338817,19.1851283011945,19.2715477980467,5575326.25796098,0.0,1.0
2024-10-29,20.05,20.47,19.92,19.96,3291821,19.2523434654129,19.6556344507233,19.127515303293,19.1659239685607,3428206.60604626,0.0,1.0
2024-10-30,19.89,20.5,19.88,20.07,2903746,19.0987088043423,19.684440949674,19.0891066380253,19.2715477980467,3024053.01487547,0.0,1.0
2024-10-31,19.59,20.21,19.59,19.95,3101809,18.8106438148348,19.4059781264835,18.8106438148348,19.1563218022437,3230322.09360526,0.0,1.0
2024-11-01,19.46,19.765,19.365,19.66,2832522,18.685815652715,18.9786817253808,18.5945950727043,18.8778589790532,2949878.0863757,0.0,1.0
2024-11-04,19.14,19.7,19.09,19.35,4416838,18.3785463305737,18.9162676443209,18.3305354989891,18.5801918232289,4599834.927062,0.0,1.0
2024-11-05,19.08,19.25,18.81,18.99,4703139,18.3209333326722,18.4841701600598,18.0616748421155,18.23451383582,4897997.85254235,0.0,1.0
2024-11-06,19.06,19.87,18.765,19.66,5817429,18.3017290000384,19.0795044717084,18.0184650936894,18.8778589790532,6058454.7361491,0.0,1.0
2024-11-07,19.09,19.53,19.05,19.21,3233367,18.3305354989891,18.7530308169334,18.2921268337215,18.4457614947921,3367330.75983536,0.0,1.0
2024-11-08,18.73,19.04,18.445,18.94,4118172,17.9848575115802,18.2825246674046,17.7111957715482,18.1865030042354,4288794.69911479,0.0,1.0
2024-11-11,18.21,18.84,17.96,18.84,6352619,17.4855448631007,18.0904813410663,17.2454907051778,18.0904813410663,6615818.54587323,0.0,1.0
2024-11-12,17.94,18.25,17.83,18.16,3946242,17.226286372544,17.5239535283683,17.1206625430579,17.4375340315161,4109741.35393668,0.0,1.0
2024-11-13,18.32,18.725,18.08,18.28,3773048,17.5911686925867,17.9800564284218,17.3607167009808,17.5527600273191,3929371.63914127,0.0,1.0
2024-11-14,18.2,18.515,18.11,18.4,2407552,17.4759426967838,17.7784109357666,17.3895231999315,17.6679860231221,2507300.87413619,0.0,1.0
2024-11-15,18.44,18.74,18.07,18.21,5194398,17.7063946883897,17.9944596778971,17.3511145346639,17.4855448631007,5409610.52804314,0.0,1.0
2024-11-18,17.85,18.69,17.77,18.49,3926880,17.1398668756918,17.9464488463126,17.0630495451565,17.7544055199743,4089577.15414991,0.0,1.0
2024-11-19,17.43,17.71,17.14,17.63,4465879,16.7365758903814,17.005436547255,16.4581130671909,16.9286192167197,4650907.7770642,0.0,1.0
2024-11-20,17.27,17.48,17.11,17.39,4432197,16.5829412293108,16.7845867219659,16.4293065682401,16.6981672251137,4615830.27591669,0.0,1.0
2024-11-21,17.22,17.4,16.875,17.32,6530815,16.5349303977262,16.7077693914306,16.2036556597926,16.6309520608953,6801397.50182831,0.0,1.0
2024-11-22,17.61,18.22,17.575,17.71,4583453,16.9094148840858,17.4951470294176,16.8758073019766,17.005436547255,4773353.0629711,0.0,1.0
2024-11-25,18.68,19.11,17.97,17.97,8228937,17.9368466799956,18.349739831623,17.2550928714947,17.2550928714947,8569875.51392939,0.0,1.0
2024-11-26,17.89,18.71,17.85,18.4,3851080,17.1782755409594,17.9656531789464,17.1398668756918,17.6679860231221,4010636.63437734,0.0,1.0
2024-11-27,18.58,18.615,18.09,18.09,4235263,17.8408250168265,17.8744325989357,17.3703188672977,17.3703188672977,4410736.97353025,0.0,1.0
2024-11-29,19.24,19.33,18.52,18.84,3706081,18.4745679937428,18.5609874905951,17.783212018925,18.0904813410663,3859630.08521501,0.0,1.0
2024-12-02,19.93,20.49,19.21,19.27,8563728,19.1371174696099,19.6748387833571,18.4457614947921,18.5033744926936,8918537.46056768,0.0,1.0
2024-12-03,19.93,20.14,19.44,19.91,4932411,19.1371174696099,19.3387629622651,18.6666113200811,19.1179131369761,5136768.97192625,0.0,1.0
2024-12-04,20.54,20.55,19.77,19.89,9587395,19.7228496149417,19.7324517812586,18.9834828085393,19.0987088043423,9984616.68291649,0.0,1.0
2024-12-05,17.61,18.1,16.94,17.3,21871285,16.9094148840858,17.3799210336146,16.2660697408526,16.6117477282615,22777448.6278934,0.0,1.0
2024-12-06,17.99,18.42,17.67,18.05,8900592,17.2742972041286,17.6871903557559,16.9670278819873,17.3319102020301,9269358.29503562,0.0,1.0
2024-12-09,17.7,18.385,17.67,18.03,7226629,16.9958343809381,17.6535827736467,16.9670278819873,17.3127058693962,7526040.23039084,0.0,1.0
2024-12-10,17.7,18.085,17.31,17.68,7555781,16.9958343809381,17.3655177841393,16.6213498945784,16.9766300483042,7868829.54390252,0.0,1.0
2024-12-11,17.65,17.99,17.48,17.79,5128975,16.9478235493535,17.2742972041286,16.7845867219659,17.0822538777903,5341476.94459878,0.0,1.0
2024-12-12,17.35,17.94,17.31,17.65,5072906,16.6597585598461,17.226286372544,16.6213498945784,16.9478235493535,5283084.91289522,0.0,1.0
2024-12-13,17.2,17.35,17.07,17.34,6246393,16.5157260650924,16.6597585598461,16.3908979029725,16.6501563935291,6505191.42643572,0.0,1.0
2024-12-16,17.09,17.69,17.01,17.16,6638250,16.4101022356063,16.9862322146211,16.333284905071,16.4773173998247,6913283.71214188,0.0,1.0
2024-12-17,17.2,17.2,16.7,17.05,6609989,16.5157260650924,16.5157260650924,16.0356177492466,16.3716935703386,6883851.81201926,0.0,1.0
2024-12-18,16.4,17.32,16.34,17.32,4767036,15.7475527597392,16.6309520608953,15.6899397618377,16.6309520608953,4964542.21127466,0.0,1.0
2024-12-19,16.36,16.52,16.2025,16.44,3368159,15.7091440944716,15.8627787555422,15.5579099749802,15.7859614250069,3507707.41605152,0.0,1.0
2024-12-20,16.69,16.95,16.21,16.25,9974867,16.0260155829297,16.2756719071695,15.5651115997179,15.6035202649855,10388142.2907968,0.0,1.0
2024-12-23,16.77,16.87,16.56,16.6,3195534,16.102832913465,16.1988545766342,15.9011874208098,15.9395960860775,3327930.27587024,0.0,1.0
2024-12-24,16.51,16.8,16.42,16.77,1778516,15.8531765892253,16.1316394124158,15.766757092373,16.102832913465,1852202.86891631,0.0,1.0
2024-12-26,16.55,16.78,16.32,16.48,3777334,15.8915852544929,16.112435079782,15.6707354292039,15.8243700902745,3933835.2152329,0.0,1.0
2024-12-27,16.46,16.83,16.43,16.44,3551213,15.8051657576407,16.1604459113665,15.77635925869,15.7859614250069,3698345.64700734,0.0,1.0
2024-12-30,16.4,16.52,16.06,16.25,3189019,15.7475527597392,15.8627787555422,15.4210791049641,15.6035202649855,3321145.3486101,0.0,1.0
2024-12-31,16.67,16.76,16.36,16.51,4338501,16.0068112502959,16.0932307471481,15.7091440944716,15.8531765892253,4518252.29516985,0.0,1.0
2025-01-02,17.13,17.27,16.755,16.85,3812035,16.448510900874,16.5829412293108,16.0884296639897,16.1796502440004,3969973.93524117,0.0,1.0
2025-01-03,17.18,17.22,16.9247,17.16,3319810,16.4965217324585,16.5349303977262,16.2513784263877,16.4773173998247,3457355.23675754,0.0,1.0
2025-01-06,17.22,17.43,17.085,17.29,3426612,16.5349303977262,16.7365758903814,16.4053011524478,16.6021455619446,3568582.22083077,0.0,1.0
2025-01-07,16.72,17.4,16.6,17.2,4799259,16.0548220818805,16.7077693914306,15.9395960860775,16.5157260650924,4998100.26363127,0.0,1.0
2025-01-08,16.52,16.575,16.12,16.34,4618591,15.8627787555422,15.9155906702852,15.4786921028656,15.6899397618377,4809946.88861448,0.0,1.0
2025-01-10,16.23,16.52,15.85,16.31,5985192,15.7043430113131,15.9849504958036,15.336650445429,15.7817519725519,6185528.81136272,0.125,1.0
2025-01-13,15.49,17.045,15.36,17.045,7493348,14.9883101198546,16.492946803933,14.8625205578416,16.492946803933,7744165.92610015,0.0,1.0
2025-01-14,15.92,15.97,15.485,15.56,3913324,15.4043832865129,15.4527638872871,14.9834720597772,15.0560429609385,4044311.08479013,0.0,1.0
2025-01-15,16.11,16.45,16.09,16.31,4305947,15.588229569455,15.9172176547197,15.5688773291453,15.7817519725519,4450075.99233255,0.0,1.0
2025-01-16,15.58,16.1,15.56,16.02,5559869,15.0753952012482,15.5785534493001,15.0560429609385,15.5011444880614,5745969.3668812,0.0,1.0
2025-01-17,16.03,16.18,15.63,15.8,4772099,15.5108206082162,15.6559624105389,15.1237758020224,15.2882698446548,4931831.06827237,0.0,1.0
2025-01-21,17.24,17.33,16.6,16.65,7664562,16.6816311469524,16.768716228346,16.0623594570424,16.1107400578166,7921110.8144026,0.0,1.0
2025-01-22,17.18,17.52,16.97,17.02,3704918,16.6235744260234,16.9525625112881,16.4203759027716,16.4687565035458,3828929.30297579,0.0,1.0
2025-01-23,17.34,17.35,17.01,17.01,2712761,16.7783923485009,16.7880684686557,16.459080383391,16.459080383391,2803562.7468327,0.0,1.0
2025-01-24,17.29,17.63,17.26,17.33,3430951,16.7300117477267,17.0589998329914,16.7009833872621,16.768716228346,3545792.05827878,0.0,1.0
2025-01-27,16.78,17.35,16.67,17.19,3993276,16.2365296198296,16.7880684686557,16.1300922981263,16.6332505461782,4126939.24434224,0.0,1.0
2025-01-28,16.64,17.07,16.62,16.83,4259085,16.1010639376617,16.5171371043201,16.0817116973521,16.2849102206038,4401645.42382982,0.0,1.0
2025-01-29,16.4,16.75,16.34,16.64,3204765,15.8688370539455,16.207501259365,15.8107803330164,16.1010639376617,3312035.14292387,0.0,1.0
2025-01-30,16.55,16.69,16.305,16.59,2254777,16.0139788562681,16.149444538436,15.7769139124744,16.0526833368875,2330249.07082313,0.0,1.0
2025-01-31,16.14,16.6802,16.0,16.54,3242197,15.6172579299195,16.1399619406842,15.4817922477517,16.0043027361133,3350720.0697344,0.0,1.0
2025-02-03,15.5,15.9,15.37,15.67,4038775,14.9979862400094,15.3850310462032,14.8721966779965,15.1624802826418,4173961.19040317,0.0,1.0
2025-02-04,15.78,15.92,15.5,15.58,2606830,15.2689176043451,15.4043832865129,14.9979862400094,15.0753952012482,2694086.01617537,0.0,1.0
2025-02-05,15.82,15.84,15.45,15.5,2844506,15.3076220849645,15.3269743252742,14.9496056392352,14.9979862400094,2939717.52570245,0.0,1.0
2025-02-06,16.05,16.2304,15.845,16.0,3638829,15.5301728485259,15.7047300561193,15.3318123853516,15.4817922477517,3760628.16683612,0.0,1.0
2025-02-07,15.6,16.04,15.5,16.01,3771440,15.0947474415579,15.5204967283711,14.9979862400094,15.4914683679065,3897677.9325251,0.0,1.0
2025-02-10,14.95,15.772,14.895,15.72,6011143,14.465799631493,15.2611767082212,14.4125809706413,15.210860883416,6212348.44524975,0.0,1.0
2025-02-11,14.48,14.95,14.47,14.8,4525690,14.0110219842153,14.465799631493,14.0013458640604,14.3206578291703,4677174.24709117,0.0,1.0
2025-02-12,14.2,14.345,14.11,14.29,4119322,13.7400906198796,13.8803943621249,13.653005538486,13.8271757012732,4257204.26584148,0.0,1.0
2025-02-13,14.32,14.475,14.165,14.34,3018322,13.8562040617378,14.0061839241378,13.7062241993377,13.8755563020474,3119351.50835092,0.0,1.0
2025-02-14,14.36,14.44,14.075,14.39,2931939,13.8949085423571,13.9723175035959,13.6191391179441,13.9239369028217,3030077.08986747,0.0,1.0
2025-02-18,14.72,14.85,14.32,14.4,6105095,14.2432488679315,14.3690384299445,13.8562040617378,13.9336130229765,6309445.21388898,0.0,1.0
2025-02-19,14.44,14.615,14.34,14.55,3464894,13.9723175035959,14.1416496063057,13.8755563020474,14.0787548252992,3580871.20101039,0.0,1.0
2025-02-20,14.39,14.44,14.2,14.33,3249469,13.9239369028217,13.9723175035959,13.7400906198796,13.8658801818926,3358235.47868305,0.0,1.0
2025-02-21,13.77,14.63,13.64,14.63,3879161,13.3240174532213,14.1561637865379,13.1982278912083,14.1561637865379,4009004.57820143,0.0,1.0
2025-02-24,13.9,13.99,13.81,13.81,4074796,13.4498070152343,13.5368920966279,13.3627219338407,13.3627219338407,4211187.88811211,0.0,1.0
2025-02-25,13.36,14.07,13.305,13.97,4828213,12.9272965268726,13.6143010578666,12.874077866021,13.5175398563182,4989823.32043753,0.0,1.0
2025-02-26,13.44,13.645,13.16,13.56,5372565,13.0047054881114,13.2030659512857,12.7337741237758,13.1208189299695,5552395.91284941,0.0,1.0
2025-02-27,13.09,13.49,13.035,13.45,3979657,12.6660412826918,13.0530860888856,12.6128226218402,13.0143816082663,4112864.38811677,0.0,1.0
2025-02-28,13.09,13.36,12.79,13.15,5610743,12.6660412826918,12.9272965268726,12.3757576780465,12.7240980036209,5798546.22535949,0.0,1.0
2025-03-03,12.29,13.31,12.22,13.3,5935624,11.8919516703043,12.8789159260984,11.8242188292203,12.8692398059436,6134301.66741784,0.0,1.0
2025-03-04,11.99,12.16,11.805,12.09,7464849,11.6016680656589,11.7661621082913,11.4226598427943,11.6984292672074,7714713.00535927,0.0,1.0
2025-03-05,12.12,12.13,11.645,11.93,5274142,11.7274576276719,11.7371337478267,11.2678419203168,11.5436113447298,5450678.49055104,0.0,1.0
2025-03-06,12.31,12.43,11.88,11.89,6313666,11.9113039106139,12.0274173524721,11.4952307439556,11.5049068641105,6524997.51859612,0.0,1.0
2025-03-07,12.83,12.895,12.17,12.27,6642005,12.4144621586659,12.4773569396724,11.7758382284461,11.8725994299946,6864326.70709898,0.0,1.0
2025-03-10,12.1,12.68,12.1,12.57,5484334,11.7081053873622,12.2693203563432,11.7081053873622,12.1628830346399,5667906.05349606,0.0,1.0
2025-03-11,11.49,12.135,11.36,12.1,6804921,11.1178620579167,11.7419718079042,10.9920724959037,11.7081053873622,7032695.84410109,0.0,1.0
2025-03-12,11.45,11.88,11.33,11.81,9682841,11.0791575772973,11.4952307439556,10.9630441354392,11.4274979028717,10006945.8058061,0.0,1.0
2025-03-13,10.98,11.79,10.92,10.99,15707489,10.6243799300196,11.408145662562,10.5663232090905,10.6340560501744,16233251.2914645,0.0,1.0
2025-03-14,11.06,11.24,10.74,11.19,8813794,10.7017888912583,10.8759590540456,10.3921530463033,10.8275784532713,9108809.9971423,0.0,1.0
2025-03-17,12.03,12.18,11.455,11.8,14031897,11.6403725462783,11.785514348601,11.0839956373747,11.4178217827169,14501573.745934,0.0,1.0
2025-03-18,12.11,12.23,11.83,11.9,7219893,11.717781507517,11.8338949493752,11.4468501431814,11.5145829842653,7461557.81910692,0.0,1.0
2025-03-19,11.91,12.12,11.78,12.09,4659857,11.5242591044202,11.7274576276719,11.3984695424072,11.6984292672074,4815832.09533297,0.0,1.0
2025-03-20,11.84,12.35,11.755,11.84,6144689,11.4565262633362,11.9500083912333,11.3742792420201,11.4565262633362,6350364.50733138,0.0,1.0
2025-03-21,12.12,12.32,11.52,11.6,10717376,11.7274576276719,11.9209800307688,11.1468904183812,11.22429937962,11076108.8416558,0.0,1.0
2025-03-24,12.72,12.77,12.42,12.42,8186127,12.3080248369626,12.3564054377368,12.0177412323172,12.0177412323172,8460133.67858111,0.0,1.0
2025-03-25,12.24,13.06,12.23,12.8,8641344,11.84357106953,12.6370129222273,11.8338949493752,12.3854337982013,8930587.73735187,0.0,1.0
2025-03-26,11.98,12.325,11.83,12.25,5642193,11.5919919455041,11.9258180908462,11.4468501431814,11.8532471896849,5831048.92220149,0.0,1.0
2025-03-27,11.91,12.185,11.83,11.92,5056376,11.5242591044202,11.7903524086784,11.4468501431814,11.533935224575,5225623.41008991,0.0,1.0
2025-03-28,11.42,11.885,11.275,11.76,5449995,11.0501292168328,11.500068804033,10.9098254745875,11.3791173020975,5632417.65582168,0.0,1.0
2025-03-31,11.62,11.75,11.22,11.22,6171565,11.2436516199297,11.3694411819426,10.8566068137359,10.8566068137359,6378140.1028902,0.0,1.0
2025-04-01,12.21,12.23,11.63,11.67,8059746,11.8145427090655,11.8338949493752,11.2533277400845,11.2920322207039,8329522.44393587,0.0,1.0
2025-04-02,12.65,12.765,12.04,12.04,9424201,12.2402919958787,12.3515673776594,11.6500486664331,11.6500486664331,9739648.58764317,0.0,1.0
2025-04-03,10.44,11.61,10.19,11.26,17256356,10.101869441658,11.2339754997748,9.85996643778685,10.8953112943552,17833962.087955,0.0,1.0
2025-04-04,10.94,11.38,9.8,10.01,15444818,10.5856754494002,11.0114247362134,9.4825977517479,9.68579627499964,15961788.1473566,0.0,1.0
2025-04-07,10.35,11.0,9.86,10.34,12666196,10.0147843602644,10.6437321703293,9.54065447267697,10.0051082401095,13090159.8960179,0.0,1.0
2025-04-08,9.65,10.7,9.445,10.6,9618386,9.33745594942523,10.3534485656839,9.13909548625091,10.2566873641355,9940333.36304129,0.0,1.0
2025-04-09,11.27,11.73,9.565,9.6,14980302,10.9049874145101,11.3500889416329,9.25520892810905,9.28907534865101,15481723.8317358,0.0,1.0
2025-04-10,10.68,10.992,10.32,10.95,9135219,10.3340963253742,10.6359912742054,9.98575599979983,10.5953515695551,9440993.75970034,0.0,1.0
2025-04-11,10.64,10.7065,10.11,10.56,6463593,10.4163433466904,10.4814454926072,9.8974841386316,10.3380249756627,6602377.36324727,0.125,1.0
2025-04-14,10.65,11.03,10.385,10.96,5828483,10.4261331430689,10.7981454054507,10.1667035390395,10.7296168308014,5953630.46857551,0.0,1.0
2025-04-15,10.35,10.81,10.25,10.6,6057943,10.1324392517148,10.5827698851244,10.0345412879302,10.3771841611766,6188017.36604429,0.0,1.0
2025-04-16,10.28,10.56,10.06,10.3,6218717,10.0639106770656,10.3380249756627,9.84853515673926,10.0834902698225,6352243.45797155,0.0,1.0
2025-04-17,10.74,10.845,10.26,10.26,7762249,10.5142413104751,10.617034172449,10.0443310843086,10.0443310843086,7928917.721999,0.0,1.0
2025-04-21,10.73,10.76,10.29,10.59,7233881,10.5044515140966,10.533820903232,10.073700473444,10.3673943647981,7389204.76008075,0.0,1.0
2025-04-22,11.03,11.18,10.785,10.85,5744461,10.7981454054507,10.9449923511277,10.5582953941782,10.6219290706383,5867804.37296356,0.0,1.0
2025-04-23,10.97,11.72,10.84,11.52,7013722,10.7394066271799,11.473641355565,10.6121392742598,11.2778454279956,7164318.57094176,0.0,1.0
2025-04-24,11.23,11.285,10.87,10.94,4120549,10.9939413330201,11.0477852131016,10.6415086633952,10.7100372380445,4209024.21327441,0.0,1.0
2025-04-25,11.2,11.23,10.97,11.1,3750643,10.9645719438847,10.9939413330201,10.7394066271799,10.8666739801,3831175.70070109,0.0,1.0
2025-04-28,11.04,11.3,10.84,11.27,6909423,10.8079352018292,11.0624699076693,10.6121392742598,11.0331005185339,7057780.09356402,0.0,1.0
2025-04-29,10.77,11.07,10.59,10.96,6363183,10.5436106996105,10.8373045909646,10.3673943647981,10.7296168308014,6499811.38933095,0.0,1.0
2025-04-30,10.53,10.565,10.25,10.53,5719472,10.3086555865273,10.3429198738519,10.0345412879302,10.3086555865273,5842278.81652301,0.0,1.0
2025-05-01,10.69,10.99,10.54,10.66,5986925,10.4652923285828,10.7589862199368,10.3184453829057,10.4359229394474,6115474.48848635,0.0,1.0
2025-05-02,11.1,11.225,10.83,10.83,4357661,10.8666739801,10.9890464348308,10.6023494778813,10.6023494778813,4451227.41223114,0.0,1.0
2025-05-05,11.11,11.365,11.0,11.02,4744732,10.8764637764784,11.1261035841294,10.7687760163153,10.7883556090722,4846609.48662377,0.0,1.0
2025-05-06,11.03,11.185,10.86,10.89,5015621,10.7981454054507,10.949887249317,10.6317188670167,10.6610882561521,5123314.93536606,0.0,1.0
2025-05-07,11.17,11.285,11.02,11.12,3258527,10.9352025547493,11.0477852131016,10.7883556090722,10.8862535728569,3328493.13103871,0.0,1.0
2025-05-08,11.35,11.57,11.29,11.38,4234436,11.1114188895617,11.326794409888,11.0526801112909,11.1407882786971,4325356.56136134,0.0,1.0
2025-05-09,11.14,11.43,11.09,11.34,3267284,10.9058331656138,11.1897372605894,10.8568841837215,11.1016290931832,3337438.15876093,0.0,1.0
2025-05-12,12.07,13.18,11.895,12.1,10777136,11.8162842288114,12.9029516268214,11.6449627921882,11.8456536179468,11008539.4867896,0.0,1.0
2025-05-13,12.72,12.775,12.155,12.18,9459777,12.4526209934119,12.5064648734934,11.8994974980284,11.9239719889746,9662894.54273603,0.0,1.0
2025-05-14,11.9,12.245,11.6,11.6,25153733,11.6498576903775,11.9876056654346,11.3561637990234,11.3561637990234,25693826.538949,0.0,1.0
2025-05-15,11.98,12.015,11.635,11.95,9759542,11.7281760614052,11.7624403487298,11.390428086348,11.6988066722698,9969096.00843692,0.0,1.0
2025-05-16,12.36,12.51,12.05,12.09,7089979,12.100188323787,12.247035269464,11.7967046360545,11.8358638215684,7242212.93876307,0.0,1.0
2025-05-19,11.88,12.11,11.8046,11.93,5803576,11.6302780976205,11.8554434143253,11.5564630329269,11.6792270795129,5928188.67281481,0.0,1.0
2025-05-20,11.47,11.9,11.315,11.89,9151506,11.2288964461033,11.6498576903775,11.077154602237,11.640067893999,9348004.43871102,0.0,1.0
2025-05-21,10.64,11.225,10.63,11.14,8970407,10.4163433466904,10.9890464348308,10.406553550312,10.9058331656138,9163016.93437611,0.0,1.0
2025-05-22,10.85,11.035,10.75,10.83,9748150,10.6219290706383,10.8030403036399,10.5240311068536,10.6023494778813,9957459.40277157,0.0,1.0
2025-05-23,10.7,10.74,10.47,10.5,6030775,10.4750821249612,10.5142413104751,10.2499168082565,10.2792861973919,6160266.02275818,0.0,1.0
2025-05-27,11.1,11.305,10.83,10.92,9369798,10.8666739801,11.0673648058586,10.6023494778813,10.6904576452875,9570983.54017637,0.0,1.0
2025-05-28,11.09,11.41,11.05,11.37,8862274,10.8568841837215,11.1701576678325,10.8177249982076,11.1309984823186,9052562.13448073,0.0,1.0
2025-05-29,11.18,11.57,11.05,11.35,13667672,10.9449923511277,11.326794409888,10.8177249982076,11.1114188895617,13961140.2235705,0.0,1.0
2025-05-30,10.96,11.299,10.0,10.14,19085751,10.7296168308014,11.0614909280315,9.78979637846844,9.926853527767,19495554.6184566,0.0,1.0
2025-06-02,10.42,10.94,10.375,10.81,11739607,10.2009678263641,10.7100372380445,10.156913742661,10.5827698851244,11991676.3803382,0.0,1.0
2025-06-03,10.4,10.565,10.225,10.45,8126100,10.1813882336072,10.3429198738519,10.010066796984,10.2303372154995,8300581.22339748,0.0,1.0
2025-06-04,10.26,10.4,10.17,10.4,5979420,10.0443310843086,10.1813882336072,9.95622291690241,10.1813882336072,6107808.34333907,0.0,1.0
2025-06-05,10.14,10.375,10.01,10.3,7701728,9.926853527767,10.156913742661,9.79958617484691,10.0834902698225,7867097.23293028,0.0,1.0
2025-06-06,10.16,10.255,10.1,10.24,6655794,9.94643312052394,10.0394361861194,9.88769434225313,10.0247514915517,6798705.246453,0.0,1.0
2025-06-09,10.36,10.69,10.225,10.24,9057324,10.1422290480933,10.4652923285828,10.010066796984,10.0247514915517,9251800.19057452,0.0,1.0
2025-06-10,10.39,10.55,10.29,10.44,6885877,10.1715984372287,10.3282351792842,10.073700473444,10.2205474191211,7033728.52079408,0.0,1.0
2025-06-11,10.11,10.57,10.05,10.57,7091682,9.8974841386316,10.3478147720411,9.83874536036079,10.3478147720411,7243952.50507697,0.0,1.0
2025-06-12,10.07,10.095,9.9,10.06,6794281,9.85832495311772,9.8827994440639,9.69189841468376,9.84853515673926,6940165.79848715,0.0,1.0
2025-06-13,9.31,9.96,9.27,9.86,9826221,9.11430042835412,9.75063719295457,9.07514124284025,9.65273922916989,10037206.7202661,0.0,1.0
2025-06-16,9.7,9.785,9.42,9.52,8703024,9.49610248711439,9.57931575633137,9.22198818851728,9.31988615230196,8889892.7654321,0.0,1.0
2025-06-17,9.8,9.92,9.54,9.55,7338778,9.59400045089908,9.7114780074407,9.3394657450589,9.34925554143737,7496354.07753813,0.0,1.0
2025-06-18,9.58,9.78,9.56,9.74,5494344,9.37862493057277,9.57442085814214,9.35904533781583,9.53526167262827,5612316.93448108,0.0,1.0
2025-06-20,9.75,9.78,9.585,9.74,13067485,9.54505146900673,9.57442085814214,9.38351982876201,9.53526167262827,13348066.1852584,0.0,1.0
2025-06-23,9.7,9.79,9.46,9.63,7171839,9.49610248711439,9.58421065452061,9.26114737403115,9.42757391246511,7325830.61254844,0.0,1.0
2025-06-24,9.78,9.975,9.705,9.8,5817340,9.57442085814214,9.76532188752227,9.50099738530363,9.59400045089908,5942248.20936479,0.0,1.0
2025-06-25,9.69,9.87,9.59,9.75,5305591,9.48631269073592,9.66252902554836,9.38841472695124,9.54505146900673,5419511.08571477,0.0,1.0
2025-06-26,9.62,9.795,9.49,9.74,6413413,9.41778411608664,9.58910555270984,9.29051676316655,9.53526167262827,6551119.91308173,0.0,1.0
2025-06-27,9.88,9.985,9.68,9.76,10058451,9.67231882192682,9.77511168390074,9.47652289435745,9.5548412653852,10274423.0943582,0.0,1.0
2025-06-30,9.62,9.88,9.57,9.87,6461891,9.41778411608664,9.67231882192682,9.3688351341943,9.66252902554836,6600638.81840505,0.0,1.0
2025-07-01,10.19,10.575,9.56,9.6,8599944,9.97580250965935,10.3527096702304,9.35904533781583,9.39820452332971,8784599.46206298,0.0,1.0
2025-07-02,10.31,10.4,9.95,10.26,8041523,10.093280066201,10.1813882336072,9.7408473965761,10.0443310843086,8214188.21098915,0.0,1.0
2025-07-03,10.28,10.385,10.165,10.3,3193512,10.0639106770656,10.1667035390395,9.95132801871317,10.0834902698225,3262082.14812696,0.0,1.0
2025-07-07,9.91,10.36,9.88,10.19,6387346,9.70168821106223,10.1422290480933,9.67231882192682,9.97580250965935,6524493.21014301,0.0,1.0
2025-07-08,10.03,10.17,9.66,9.95,6624778,9.81916576760385,9.95622291690241,9.45694330160052,9.7408473965761,6767023.28004539,0.0,1.0
2025-07-09,10.03,10.14,9.88,10.1,4584050,9.81916576760385,9.926853527767,9.67231882192682,9.88769434225313,4682477.37009332,0.0,1.0
2025-07-10,10.12,10.375,9.98,10.08,7309564,9.90727393501007,10.156913742661,9.77021678571151,9.86811474949619,7466512.80314324,0.0,1.0
2025-07-11,9.9,9.975,9.58,9.91,7648236,9.81427086941462,9.88862140630412,9.4970419120194,9.82418427433322,7715044.49056603,0.125,1.0
2025-07-14,10.15,10.2,9.87,9.95,7655318,10.0621059923796,10.1116730169726,9.78453065465881,9.86383789400762,7722188.3529001,0.0,1.0
2025-07-15,10.05,10.515,9.99,10.29,10187562,9.96297194319363,10.4239452719086,9.90349151368202,10.20089366124,10276551.884696,0.0,1.0
2025-07-16,9.83,10.3,9.67,10.15,6056047,9.74487703498441,10.2108070661586,9.5862625562868,10.0621059923796,6108947.48043326,0.0,1.0
2025-07-17,10.06,10.07,9.65,9.75,7045370,9.97288534811223,9.98279875303083,9.5664357464496,9.66556979563561,7106912.36547869,0.0,1.0
2025-07-18,9.94,10.15,9.8747,10.12,3904545,9.85392448908902,10.0621059923796,9.78918995497056,10.0323657776238,3938651.78721174,0.0,1.0
2025-07-21,9.92,10.2,9.86,10.08,5184373,9.83409767925182,10.1116730169726,9.77461724974021,9.99271215794943,5229659.27707896,0.0,1.0
2025-07-22,10.19,10.325,10.025,10.08,9211787,10.101759612054,10.2355905784551,9.93818843089712,9.99271215794943,9292253.34346614,0.0,1.0
2025-07-23,10.82,10.905,10.38,10.56,17514018,10.7263041219259,10.810568063734,10.2901143055074,10.4685555940423,17667005.5786163,0.0,1.0
2025-07-24,11.28,12.135,11.16,12.0,44649561,11.1823207481815,12.0299168687219,11.0633598891583,11.8960859023207,45039581.6236897,0.0,1.0
2025-07-25,11.74,11.98,11.42,11.53,19861345,11.6383373744371,11.8762590924835,11.3211084170419,11.4301558711465,20034836.8326346,0.0,1.0
2025-07-28,12.03,12.12,11.52,11.86,19486027,11.9258261170765,12.015046761344,11.4202424662279,11.7572982334603,19656240.3735151,0.0,1.0
2025-07-29,11.53,12.2,11.47,11.8,13816527,11.4301558711465,12.0943540006928,11.3706754416349,11.6978178039487,13937216.4392034,0.0,1.0
2025-07-30,11.27,11.58,11.11,11.54,16396074,11.1724073432629,11.4797228957395,11.0137928645653,11.4400692760651,16539296.1698113,0.0,1.0
2025-07-31,10.8,11.505,10.8,11.3,15111860,10.7064773120887,11.40537235885,10.7064773120887,11.2021475580187,15243864.3675751,0.0,1.0
2025-08-01,10.74,10.77,10.29,10.64,13367911,10.6469968825771,10.6767370973329,10.20089366124,10.5478628333911,13484681.7110412,0.0,1.0
2025-08-04,13.28,13.39,11.17,11.41,63214807,13.1650017319016,13.2740491860062,11.0732732940769,11.3111950121233,63766997.8368275,0.0,1.0
2025-08-05,12.02,12.995,11.9,12.9,31784744,11.9159127121579,12.8824696917215,11.7969518531347,12.7882923449948,32062388.5143258,0.0,1.0
2025-08-06,12.82,12.96,12.005,12.03,16552394,12.708985105646,12.8477727745064,11.90104260478,11.9258261170765,16696981.6484976,0.0,1.0
2025-08-07,12.6,12.875,12.35,12.65,13824782,12.4908901974368,12.7635088326983,12.2430550744718,12.5404572220298,13945543.5478686,0.0,1.0
2025-08-08,12.44,12.73,12.05,12.64,11735851,12.3322757187392,12.6197644613786,11.9456529269138,12.5305438171112,11838365.421733,0.0,1.0
2025-08-11,12.58,12.83,12.25,12.5,11707360,12.4710633875996,12.7188985105646,12.1439210252858,12.3917561482508,11809625.5485674,0.0,1.0
2025-08-12,12.54,12.6399,12.18,12.55,14103076,12.4314097679252,12.530444683062,12.0745271908556,12.4413231728438,14226268.4877708,0.0,1.0
2025-08-13,13.52,13.55,12.51,12.7,17968703,13.402923449948,13.4326636647038,12.4016695531694,12.5900242466228,18125662.3204054,0.0,1.0
2025-08-14,12.64,13.015,12.48,12.95,16452161,12.5305438171112,12.9022965015587,12.3719293384136,12.8378593695878,16595873.0981831,0.0,1.0
2025-08-15,12.99,13.12,12.57,12.64,11654243,12.8775129892622,13.006387253204,12.461149982681,12.5305438171112,11756044.5635919,0.0,1.0
2025-08-18,12.86,13.22,12.79,12.96,10612018,12.7486387253204,13.10552130239,12.6792448908902,12.8477727745064,10704715.5716282,0.0,1.0
2025-08-19,12.63,13.28,12.36,12.97,10315661,12.5206304121926,13.1650017319016,12.2529684793904,12.857686179425,10405769.8487072,0.0,1.0
2025-08-20,12.31,12.61,12.17,12.51,9114104,12.2034014547974,12.5008036023554,12.064613785937,12.4016695531694,9193717.06778474,0.0,1.0
2025-08-21,12.26,12.3,12.045,12.14,6525555,12.1538344302044,12.1934880498788,11.9406962244545,12.0348735711812,6582556.70335428,0.0,1.0
2025-08-22,12.85,12.93,12.21,12.225,7217297,12.7387253204018,12.8180325597506,12.1042674056114,12.1191375129893,7280341.17365479,0.0,1.0
2025-08-25,12.5,12.74,12.23,12.3,10181759,12.3917561482508,12.6296778662972,12.1240942154486,12.1934880498788,10270698.1946191,0.0,1.0
2025-08-26,12.18,12.49,12.11,12.39,8748637,12.0745271908556,12.3818427433322,12.0051333564254,12.2827086941462,8825057.6586303,0.0,1.0
2025-08-27,13.22,13.4168,12.5,12.6,20491378,13.10552130239,13.3006171111881,12.3917561482508,12.4908901974368,20670373.2655486,0.0,1.0
2025-08-28,13.17,13.64,12.915,13.29,10191651,13.055954277797,13.5218843089713,12.8031624523727,13.1749151368202,10280676.6027254,0.0,1.0
2025-08-29,12.94,13.345,12.84,13.3,6284840,12.8279459646692,13.2294388638725,12.7288119154832,13.1848285417388,6339739.02166318,0.0,1.0
2025-09-02,13.51,13.56,12.6,12.87,12913389,13.3930100450294,13.4425770696224,12.4908901974368,12.758552130239,13026189.3930818,0.0,1.0
2025-09-03,13.62,13.91,13.35,13.54,17286076,13.502057499134,13.7895462417735,13.2343955663318,13.4227502597852,17437072.4709994,0.0,1.0
2025-09-04,18.79,18.85,17.21,17.75,105608391,18.6272878420506,18.6867682715622,17.0609698649117,17.5962937305161,106530896.162474,0.0,1.0
2025-09-05,18.81,19.02,17.9,18.87,36278428,18.6471146518878,18.8552961551784,17.7449948042951,18.7065950813994,36595325.5192173,0.0,1.0
2025-09-08,18.32,18.72,17.72,18.71,18907092,18.1613578108763,18.5578940076204,17.5665535157603,18.5479806027018,19072248.2893082,0.0,1.0
2025-09-09,18.0,18.23,17.52,18.23,12372424,17.8441288534811,18.0721371666089,17.3682854173883,18.0721371666089,12480498.9825297,0.0,1.0
2025-09-10,19.25,19.29,17.62,17.76,17510169,19.0833044683062,19.1229580879806,17.4674194665743,17.6062071354347,17663122.9570231,0.0,1.0
2025-09-11,19.61,19.69,18.95,19.22,9708543,19.4401870453758,19.5194942847246,18.7859023207482,19.0535642535504,9793348.58176102,0.0,1.0
2025-09-12,18.34,19.5555,18.3349,19.44,9939924,18.1811846207135,19.3861589885694,18.1761287842051,19.2716591617596,10026750.7295598,0.0,1.0
2025-09-15,19.63,19.92,17.9736,18.225,14625081,19.460013855213,19.7475025978524,17.817957464496,18.0671804641496,14752833.2798742,0.0,1.0
2025-09-16,19.87,20.135,19.29,19.64,10204264,19.6979355732594,19.9606408036024,19.1229580879806,19.4699272601316,10293399.7791754,0.0,1.0
2025-09-17,19.88,20.43,19.62,20.1,11863030,19.707848978178,20.2530862487011,19.4501004502944,19.9259438863873,11966655.349406,0.0,1.0
2025-09-18,19.72,20.196,19.375,19.89,10429177,19.5492344994804,20.0211125736058,19.2072220297887,19.7177623830966,10520277.4280224,0.0,1.0
2025-09-19,18.87,20.03,18.68,19.94,11350361,18.7065950813994,19.856550051957,18.518240387946,19.7673294076896,11449508.1086653,0.0,1.0
2025-09-22,17.95,19.0,17.95,18.9,12084315,17.7945618288881,18.8354693453412,17.7945618288881,18.7363352961552,12189873.3071279,0.0,1.0
2025-09-23,17.97,18.53,17.82,18.16,8336037,17.8143886387253,18.369539314167,17.6656875649463,18.0027433321787,8408853.53563942,0.0,1.0
2025-09-24,17.9,18.18,17.65,17.84,6226702,17.7449948042951,18.0225701420159,17.4971596813301,17.6855143747835,6281093.17749826,0.0,1.0
2025-09-25,17.8,17.8,17.4,17.59,6735314,17.6458607551091,17.6458607551091,17.2493245583651,17.4376792518185,6794147.97973446,0.0,1.0
2025-09-26,17.95,18.335,17.765,17.81,6866866,17.7945618288881,18.1762279182542,17.611163837894,17.6557741600277,6926849.10621944,0.0,1.0
2025-09-29,17.24,18.1268,17.14,18.04,8269449,17.0907100796675,17.969830827849,16.9915760304815,17.8837824731555,8341683.87945491,0.0,1.0
2025-09-30,17.11,17.52,16.6,17.16,7212185,16.9618358157257,17.3682854173883,16.456252164877,17.0114028403187,7275184.51956672,0.0,1.0
2025-10-01,16.98,17.36,16.795,17.2,7565192,16.8329615517839,17.2096709386907,16.6495635607897,17.0510564599931,7631275.08874911,0.0,1.0
2025-10-02,16.95,17.26,16.6944,16.95,6069140,16.8032213370281,17.1105368895047,16.5498347073086,16.8032213370281,6122154.8497554,0.0,1.0
2025-10-03,16.94,17.22,16.8024,17.14,7381833,16.7933079321095,17.0708832698303,16.6568994804295,16.9915760304815,7446314.42033541,0.0,1.0
2025-10-06,15.76,16.8,15.725,16.8,9427679,15.6235261517146,16.654520263249,15.5888292344995,16.654520263249,9510031.1925227,0.0,1.0
2025-10-07,15.48,15.9018,15.32,15.87,6963238,15.3459508139938,15.7640982334603,15.1873363352962,15.7325736058192,7024062.93011878,0.0,1.0
2025-10-08,15.57,15.63,15.01,15.47,6875283,15.4351714582612,15.4946518877728,14.8800207828195,15.3360374090752,6935339.62997902,0.0,1.0
2025-10-09,15.15,15.605,15.05,15.48,6548048,15.0188084516799,15.4698683754763,14.9196744024939,15.3459508139938,6605246.18308877,0.0,1.0
2025-10-10,14.31,15.11,14.055,15.11,9138114,14.31,15.11,14.055,15.11,9138114,0.125,1.0
2025-10-13,15.29,15.31,14.66,14.66,7757007,15.29,15.31,14.66,14.66,7757007,0.0,1.0
2025-10-14,15.85,15.94,15.035,15.05,8174954,15.85,15.94,15.035,15.05,8174954,0.0,1.0
2025-10-15,15.23,16.03,15.23,15.96,6878146,15.23,16.03,15.23,15.96,6878146,0.0,1.0
2025-10-16,14.9,15.15,14.74,15.09,4351061,14.9,15.15,14.74,15.09,4351061,0.0,1.0
2025-10-17,14.95,15.14,14.7,14.87,5328660,14.95,15.14,14.7,14.87,5328660,0.0,1.0
2025-10-20,15.48,15.715,14.91,15.05,5070811,15.48,15.715,14.91,15.05,5070811,0.0,1.0
2025-10-21,15.71,16.09,15.49,15.6,5014633,15.71,16.09,15.49,15.6,5014633,0.0,1.0
2025-10-22,15.73,15.95,15.3217,15.53,4952366,15.73,15.95,15.3217,15.53,4952366,0.0,1.0
2025-10-23,16.56,16.68,15.7,15.7,7056609,16.56,16.68,15.7,15.7,7056609,0.0,1.0
2025-10-24,16.57,16.8165,16.46,16.72,5231706,16.57,16.8165,16.46,16.72,5231706,0.0,1.0
2025-10-27,16.88,17.135,16.73,16.94,4879252,16.88,17.135,16.73,16.94,4879252,0.0,1.0
2025-10-28,16.79,17.1944,16.6,16.825,4906953,16.79,17.1944,16.6,16.825,4906953,0.0,1.0
2025-10-29,16.98,17.33,16.72,16.75,4758962,16.98,17.33,16.72,16.75,4758962,0.0,1.0
2025-10-30,16.54,17.095,16.45,16.86,6123800,16.54,17.095,16.45,16.86,6123800,0.0,1.0
2025-10-31,16.71,16.815,16.21,16.45,4994097,16.71,16.815,16.21,16.45,4994097,0.0,1.0
2025-11-03,16.53,17.175,16.43,16.61,5806671,16.53,17.175,16.43,16.61,5806671,0.0,1.0
2025-11-04,16.18,16.45,15.87,16.21,4933539,16.18,16.45,15.87,16.21,4933539,0.0,1.0
2025-11-05,16.97,17.34,16.1,16.15,6260399,16.97,17.34,16.1,16.15,6260399,0.0,1.0
2025-11-06,16.6,16.85,16.43,16.72,4997209,16.6,16.85,16.43,16.72,4997209,0.0,1.0
2025-11-07,17.1,17.295,16.41,16.57,5698266,17.1,17.295,16.41,16.57,5698266,0.0,1.0
2025-11-10,17.78,17.97,17.38,17.48,8225479,17.78,17.97,17.38,17.48,8225479,0.0,1.0
2025-11-11,17.48,18.3,17.45,17.75,6256561,17.48,18.3,17.45,17.75,6256561,0.0,1.0
2025-11-12,17.81,18.26,17.7,17.78,5018031,17.81,18.26,17.7,17.78,5018031,0.0,1.0
2025-11-13,17.54,18.04,17.385,17.82,3820101,17.54,18.04,17.385,17.82,3820101,0.0,1.0
2025-11-14,17.56,17.805,16.96,17.15,5774645,17.56,17.805,16.96,17.15,5774645,0.0,1.0
2025-11-17,17.66,17.98,17.2787,17.42,6132297,17.66,17.98,17.2787,17.42,6132297,0.0,1.0
2025-11-18,17.5,17.67,17.16,17.41,4057798,17.5,17.67,17.16,17.41,4057798,0.0,1.0
2025-11-19,17.49,17.94,17.355,17.88,4503868,17.49,17.94,17.355,17.88,4503868,0.0,1.0
2025-11-20,17.54,18.17,17.295,17.64,7621050,17.54,18.17,17.295,17.64,7621050,0.0,1.0
2025-11-21,18.55,18.755,17.5,17.63,7214291,18.55,18.755,17.5,17.63,7214291,0.0,1.0
2025-11-24,19.1,19.29,18.56,18.8,6918044,19.1,19.29,18.56,18.8,6918044,0.0,1.0
2025-11-25,19.66,20.015,19.02,19.19,8785124,19.66,20.015,19.02,19.19,8785124,0.0,1.0
2025-11-26,20.26,20.645,19.6,19.7,7166647,20.26,20.645,19.6,19.7,7166647,0.0,1.0