date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,31.5,31.5,31.0,31.0,38700,0.22235821544361,0.22235821544361,0.218828719960378,0.218828719960378,5482369.9568193,0.0,1.0
1990-03-27,30.75,31.5,30.5,31.0,38100,0.217063972218762,0.22235821544361,0.215299224477146,0.218828719960378,5397371.97299264,0.0,1.0
1990-03-28,30.5,31.25,29.75,31.25,39000,0.215299224477146,0.220593467701994,0.210004981252299,0.220593467701994,5524868.94873263,0.0,1.0
1990-03-29,30.25,31.75,30.25,31.0,95400,0.21353447673553,0.224122963185226,0.21353447673553,0.218828719960378,13514679.4284383,0.0,1.0
1990-03-30,30.0,30.25,29.5,30.25,22000,0.211769728993915,0.21353447673553,0.208240233510683,0.21353447673553,3116592.7403107,0.0,1.0
1990-04-02,30.25,30.25,29.0,29.5,37300,0.21353447673553,0.21353447673553,0.204710738027451,0.208240233510683,5284041.32789044,0.0,1.0
1990-04-03,31.75,32.0,30.25,30.25,142000,0.224122963185226,0.225887710926842,0.21353447673553,0.21353447673553,20116189.5056419,0.0,1.0
1990-04-04,32.75,33.5,31.5,31.75,178600,0.23118195415169,0.236476197376538,0.22235821544361,0.224122963185226,25301066.5190678,0.0,1.0
1990-04-05,32.5,33.75,32.25,32.25,74900,0.229417206410074,0.238240945118154,0.227652458668458,0.227652458668458,10610581.6476942,0.0,1.0
1990-04-06,32.87,33.75,32.5,33.0,93100,0.232029033067666,0.238240945118154,0.229417206410074,0.232946701893306,13188853.8237694,0.0,1.0
1990-04-09,32.5,33.0,32.0,32.25,23600,0.229417206410074,0.232946701893306,0.225887710926842,0.227652458668458,3343254.03051512,0.0,1.0
1990-04-10,32.25,32.75,32.25,32.25,12700,0.227652458668458,0.23118195415169,0.227652458668458,0.227652458668458,1799123.99099755,0.0,1.0
1990-04-11,32.75,33.0,32.25,33.0,17100,0.23118195415169,0.232946701893306,0.227652458668458,0.232946701893306,2422442.53905969,0.0,1.0
1990-04-12,33.0,33.0,32.25,32.25,7000,0.232946701893306,0.232946701893306,0.227652458668458,0.227652458668458,991643.144644316,0.0,1.0
1990-04-16,33.13,33.25,32.25,33.0,40600,0.233864370718946,0.234711449634922,0.227652458668458,0.232946701893306,5751530.23893704,0.0,1.0
1990-04-17,34.0,34.0,32.75,33.25,54000,0.24000569285977,0.24000569285977,0.23118195415169,0.234711449634922,7649818.544399,0.0,1.0
1990-04-18,33.5,34.75,33.5,33.75,100800,0.236476197376538,0.245299936084618,0.236476197376538,0.238240945118154,14279661.2828781,0.0,1.0
1990-04-19,34.0,34.0,32.75,33.5,54400,0.24000569285977,0.24000569285977,0.23118195415169,0.236476197376538,7706483.86695011,0.0,1.0
1990-04-20,32.5,34.0,32.0,34.0,85300,0.229417206410074,0.24000569285977,0.225887710926842,0.24000569285977,12083880.0340229,0.0,1.0
1990-04-23,33.0,33.0,32.0,32.0,18600,0.232946701893306,0.232946701893306,0.225887710926842,0.225887710926842,2634937.49862633,0.0,1.0
1990-04-24,32.5,33.5,32.5,33.0,24900,0.229417206410074,0.236476197376538,0.229417206410074,0.232946701893306,3527416.32880621,0.0,1.0
1990-04-25,33.0,33.5,32.5,32.75,27600,0.232946701893306,0.236476197376538,0.229417206410074,0.23118195415169,3909907.25602616,0.0,1.0
1990-04-26,33.25,33.75,32.5,33.0,65800,0.234711449634922,0.238240945118154,0.229417206410074,0.232946701893306,9321445.55965657,0.0,1.0
1990-04-27,33.25,33.5,32.75,33.25,24400,0.234711449634922,0.236476197376538,0.23118195415169,0.234711449634922,3456584.67561733,0.0,1.0
1990-04-30,32.75,33.5,32.75,32.75,16900,0.23118195415169,0.236476197376538,0.23118195415169,0.23118195415169,2394109.87778413,0.0,1.0
1990-05-01,34.38,35.0,33.75,34.0,198900,0.242688109427026,0.247064683826234,0.238240945118154,0.24000569285977,28176831.6385364,0.0,1.0
1990-05-02,34.5,34.75,34.25,34.5,70500,0.243535188343002,0.245299936084618,0.241770440601386,0.243535188343002,9987263.09963203,0.0,1.0
1990-05-03,34.25,34.75,34.25,34.25,51300,0.241770440601386,0.245299936084618,0.241770440601386,0.241770440601386,7267327.61717905,0.0,1.0
1990-05-04,34.75,34.75,34.25,34.25,31100,0.245299936084618,0.245299936084618,0.241770440601386,0.241770440601386,4405728.82834831,0.0,1.0
1990-05-07,34.5,34.75,34.25,34.25,43600,0.243535188343002,0.245299936084618,0.241770440601386,0.241770440601386,6176520.1580703,0.0,1.0
1990-05-08,34.5,34.5,34.25,34.5,13400,0.243535188343002,0.243535188343002,0.241770440601386,0.243535188343002,1898288.30546197,0.0,1.0
1990-05-09,35.25,35.25,34.38,34.5,72600,0.24882943156785,0.24882943156785,0.242688109427026,0.243535188343002,10284756.0430253,0.0,1.0
1990-05-10,34.63,35.25,34.25,34.75,26400,0.244452857168642,0.24882943156785,0.241770440601386,0.245299936084618,3739911.28837285,0.0,1.0
1990-05-11,34.75,35.25,34.25,34.75,72500,0.245299936084618,0.24882943156785,0.241770440601386,0.245299936084618,10270589.7123875,0.0,1.0
1990-05-14,35.5,35.75,34.75,35.25,133100,0.250594179309466,0.252358927051081,0.245299936084618,0.24882943156785,18855386.0788797,0.0,1.0
1990-05-15,35.25,35.75,35.25,35.5,56100,0.24882943156785,0.252358927051081,0.24882943156785,0.250594179309466,7947311.48779229,0.0,1.0
1990-05-16,34.75,35.75,34.75,35.25,46400,0.245299936084618,0.252358927051081,0.245299936084618,0.24882943156785,6573177.41592803,0.0,1.0
1990-05-17,35.0,35.5,34.25,35.5,18700,0.247064683826234,0.250594179309466,0.241770440601386,0.250594179309466,2649103.8292641,0.0,1.0
1990-05-18,35.0,35.25,34.5,34.5,23000,0.247064683826234,0.24882943156785,0.243535188343002,0.243535188343002,3258256.04668846,0.0,1.0
1990-05-21,34.75,35.0,34.0,35.0,28500,0.245299936084618,0.247064683826234,0.24000569285977,0.247064683826234,4037404.23176614,0.0,1.0
1990-05-22,34.87,35.0,34.25,34.25,43600,0.246147015000593,0.247064683826234,0.241770440601386,0.241770440601386,6176520.15807032,0.0,1.0
1990-05-23,34.5,34.75,34.0,34.75,53400,0.243535188343002,0.245299936084618,0.24000569285977,0.245299936084618,7564820.56057234,0.0,1.0
1990-05-24,35.25,35.5,34.0,34.25,31200,0.24882943156785,0.250594179309466,0.24000569285977,0.241770440601386,4419895.15898609,0.0,1.0
1990-05-25,33.0,35.0,33.0,34.5,43000,0.232946701893306,0.247064683826234,0.232946701893306,0.243535188343002,6091522.17424366,0.0,1.0
1990-05-29,34.25,34.5,33.25,33.75,61500,0.241770440601386,0.243535188343002,0.234711449634922,0.238240945118154,8712293.3422322,0.0,1.0
1990-05-30,34.25,34.75,34.25,34.75,24500,0.241770440601386,0.245299936084618,0.241770440601386,0.245299936084618,3470751.0062551,0.0,1.0
1990-05-31,33.5,34.75,33.5,34.75,19900,0.236476197376538,0.245299936084618,0.236476197376538,0.245299936084618,2819099.79691741,0.0,1.0
1990-06-01,34.0,34.0,33.75,33.75,33900,0.24000569285977,0.24000569285977,0.238240945118154,0.238240945118154,4802386.08620604,0.0,1.0
1990-06-04,34.0,34.5,33.75,33.75,54500,0.24000569285977,0.243535188343002,0.238240945118154,0.238240945118154,7720650.19758788,0.0,1.0
1990-06-05,32.75,34.5,32.75,34.5,163600,0.23118195415169,0.243535188343002,0.23118195415169,0.243535188343002,23176116.9234014,0.0,1.0
1990-06-06,32.0,33.25,31.75,33.25,75000,0.225887710926842,0.234711449634922,0.224122963185226,0.234711449634922,10624747.978332,0.0,1.0
1990-06-07,31.5,32.5,30.5,32.0,190100,0.22235821544361,0.229417206410074,0.215299224477146,0.225887710926842,26930194.5424121,0.0,1.0
1990-06-08,32.0,32.75,31.5,31.5,72100,0.225887710926842,0.23118195415169,0.22235821544361,0.22235821544361,10213924.3898365,0.0,1.0
1990-06-11,32.0,32.5,31.75,32.5,20700,0.225887710926842,0.229417206410074,0.224122963185226,0.229417206410074,2932430.44201962,0.0,1.0
1990-06-12,32.5,32.75,32.0,32.5,25000,0.229417206410074,0.23118195415169,0.225887710926842,0.229417206410074,3541582.65944399,0.0,1.0
1990-06-13,32.5,33.25,32.5,33.0,23900,0.229417206410074,0.234711449634922,0.229417206410074,0.232946701893306,3385753.02242845,0.0,1.0
1990-06-14,34.0,34.25,32.5,33.25,48600,0.24000569285977,0.241770440601386,0.229417206410074,0.234711449634922,6884836.6899591,0.0,1.0
1990-06-15,33.25,34.5,33.25,33.75,29300,0.234711449634922,0.243535188343002,0.234711449634922,0.238240945118154,4150734.87686835,0.0,1.0
1990-06-18,33.25,33.5,32.63,33.25,93300,0.234711449634922,0.236476197376538,0.230334875235714,0.234711449634922,13217186.485045,0.0,1.0
1990-06-19,33.0,33.25,32.75,32.75,23600,0.232946701893306,0.234711449634922,0.23118195415169,0.23118195415169,3343254.03051512,0.0,1.0
1990-06-20,33.25,33.5,32.75,33.0,16000,0.234711449634922,0.236476197376538,0.23118195415169,0.232946701893306,2266612.90204415,0.0,1.0
1990-06-21,33.75,34.25,33.25,33.5,30000,0.238240945118154,0.241770440601386,0.234711449634922,0.236476197376538,4249899.19133278,0.0,1.0
1990-06-22,34.0,34.0,33.5,33.5,44600,0.24000569285977,0.24000569285977,0.236476197376538,0.236476197376538,6318183.46444807,0.0,1.0
1990-06-25,32.75,34.0,32.75,34.0,38900,0.23118195415169,0.24000569285977,0.23118195415169,0.24000569285977,5510702.61809484,0.0,1.0
1990-06-26,32.75,33.5,32.75,33.5,158100,0.23118195415169,0.236476197376538,0.23118195415169,0.236476197376538,22396968.7383238,0.0,1.0
1990-06-27,32.75,32.75,32.0,32.75,15200,0.23118195415169,0.23118195415169,0.225887710926842,0.23118195415169,2153282.25694194,0.0,1.0
1990-06-28,32.75,32.75,32.25,32.25,23500,0.23118195415169,0.23118195415169,0.227652458668458,0.227652458668458,3329087.69987735,0.0,1.0
1990-06-29,32.25,32.75,31.5,32.75,78400,0.227652458668458,0.23118195415169,0.22235821544361,0.23118195415169,11106403.2200163,0.0,1.0
1990-07-02,32.5,32.5,31.75,31.75,22400,0.229417206410074,0.229417206410074,0.224122963185226,0.224122963185226,3173258.06286181,0.0,1.0
1990-07-03,33.75,33.75,32.0,32.5,39700,0.238240945118154,0.238240945118154,0.225887710926842,0.229417206410074,5624033.26319705,0.0,1.0
1990-07-05,35.0,35.0,33.5,33.75,46400,0.247064683826234,0.247064683826234,0.236476197376538,0.238240945118154,6573177.41592803,0.0,1.0
1990-07-06,34.25,35.0,33.5,35.0,66900,0.241770440601386,0.247064683826234,0.236476197376538,0.247064683826234,9477275.1966721,0.0,1.0
1990-07-09,34.25,34.5,34.0,34.5,15600,0.241770440601386,0.243535188343002,0.24000569285977,0.243535188343002,2209947.57949304,0.0,1.0
1990-07-10,34.0,34.5,33.75,33.75,6800,0.24000569285977,0.243535188343002,0.238240945118154,0.238240945118154,963310.483368763,0.0,1.0
1990-07-11,35.75,36.5,34.5,34.5,108700,0.252358927051081,0.257653170275929,0.243535188343002,0.243535188343002,15398801.4032625,0.0,1.0
1990-07-12,37.5,38.0,36.0,36.5,136200,0.264712161242393,0.268241656725625,0.254123674792697,0.257653170275929,19294542.3286509,0.0,1.0
1990-07-13,36.75,37.5,36.5,37.0,65900,0.259417918017545,0.264712161242393,0.257653170275929,0.261182665759161,9335611.89029436,0.0,1.0
1990-07-16,18.5,19.0,18.0,18.75,46650,0.261182665759161,0.268241656725625,0.254123674792697,0.264712161242393,3304296.62126124,0.0,2.0
1990-07-17,18.25,18.75,18.25,18.75,78700,0.257653170275929,0.264712161242393,0.257653170275929,0.264712161242393,5574451.10596484,0.0,1.0
1990-07-18,18.5,19.0,18.25,18.75,61200,0.261182665759161,0.268241656725625,0.257653170275929,0.264712161242393,4334897.17515944,0.0,1.0
1990-07-19,18.5,18.75,17.87,18.5,82700,0.261182665759161,0.264712161242393,0.252288337141417,0.261182665759161,5857777.71872036,0.0,1.0
1990-07-20,18.5,18.75,18.25,18.25,55200,0.261182665759161,0.264712161242393,0.257653170275929,0.257653170275929,3909907.25602616,0.0,1.0
1990-07-23,17.62,18.75,17.25,18.75,181500,0.248758841658185,0.264712161242393,0.243535188343002,0.264712161242393,12855945.0537817,0.0,1.0
1990-07-24,19.25,19.75,17.5,17.5,155000,0.271771152208857,0.278830143175321,0.247064683826234,0.247064683826234,10978906.2442764,0.0,1.0
1990-07-25,19.38,19.5,18.5,19.0,214200,0.273606489860138,0.275300647692089,0.261182665759161,0.268241656725625,15172140.113058,0.0,1.0
1990-07-26,19.75,20.25,19.25,19.38,174500,0.278830143175321,0.285889134141785,0.271771152208857,0.273606489860138,12360123.4814595,0.0,1.0
1990-07-27,19.5,20.13,19.25,19.75,244800,0.275300647692089,0.284194976309833,0.271771152208857,0.278830143175321,17339588.7006377,0.0,1.0
1990-07-30,19.0,19.5,18.5,19.5,172500,0.268241656725625,0.275300647692089,0.261182665759161,0.275300647692089,12218460.1750818,0.0,1.0
1990-07-31,18.5,19.25,18.25,18.25,135800,0.261182665759161,0.271771152208857,0.257653170275929,0.257653170275929,9618938.50304987,0.0,1.0
1990-08-01,18.5,19.25,18.5,18.75,102800,0.261182665759161,0.271771152208857,0.261182665759161,0.264712161242393,7281493.94781684,0.0,1.0
1990-08-02,17.87,18.5,17.75,18.5,93300,0.252288337141417,0.261182665759161,0.250594179309466,0.261182665759161,6608593.24252247,0.0,1.0
1990-08-03,17.25,18.0,15.87,17.87,223900,0.243535188343002,0.254123674792697,0.224052373275562,0.252288337141417,15859207.1489901,0.0,1.0
1990-08-06,16.0,17.0,15.5,17.0,211100,0.225887710926842,0.24000569285977,0.218828719960378,0.24000569285977,14952561.9881725,0.0,1.0
1990-08-07,16.25,17.25,16.25,16.5,146200,0.229417206410074,0.243535188343002,0.229417206410074,0.232946701893306,10355587.6962142,0.0,1.0
1990-08-08,17.0,17.0,16.0,16.0,40900,0.24000569285977,0.24000569285977,0.225887710926842,0.225887710926842,2897014.61542518,0.0,1.0
1990-08-09,18.75,18.75,16.75,17.0,90000,0.264712161242393,0.264712161242393,0.236476197376538,0.24000569285977,6374848.78699918,0.0,1.0
1990-08-10,17.75,19.0,17.25,19.0,88800,0.250594179309466,0.268241656725625,0.243535188343002,0.268241656725625,6289850.80317251,0.0,1.0
1990-08-13,17.0,18.0,17.0,18.0,31500,0.24000569285977,0.254123674792697,0.24000569285977,0.254123674792697,2231197.07544971,0.0,1.0
1990-08-14,17.5,18.0,17.0,17.0,72700,0.247064683826234,0.254123674792697,0.24000569285977,0.24000569285977,5149461.18683155,0.0,1.0
1990-08-15,17.75,18.0,17.5,17.75,83300,0.250594179309466,0.254123674792697,0.247064683826234,0.250594179309466,5900276.71063367,0.0,1.0
1990-08-16,16.75,18.0,16.75,18.0,87300,0.236476197376538,0.254123674792697,0.236476197376538,0.254123674792697,6183603.3233892,0.0,1.0
1990-08-17,16.0,17.0,15.5,16.5,172400,0.225887710926842,0.24000569285977,0.218828719960378,0.232946701893306,12211377.0097629,0.0,1.0
1990-08-20,16.13,16.5,15.5,16.0,100200,0.227723048578123,0.232946701893306,0.218828719960378,0.225887710926842,7097331.64952574,0.0,1.0
1990-08-21,16.0,16.25,15.25,15.5,131600,0.225887710926842,0.229417206410074,0.215299224477146,0.218828719960378,9321445.55965658,0.0,1.0
1990-08-22,16.0,16.25,15.5,15.75,64900,0.225887710926842,0.229417206410074,0.218828719960378,0.22235821544361,4596974.2919583,0.0,1.0
1990-08-23,15.5,15.5,14.75,15.25,95100,0.218828719960378,0.218828719960378,0.208240233510683,0.215299224477146,6736090.21826247,0.0,1.0
1990-08-24,16.5,16.5,15.25,16.0,85800,0.232946701893306,0.232946701893306,0.215299224477146,0.225887710926842,6077355.84360588,0.0,1.0
1990-08-27,16.75,17.5,16.5,16.75,108400,0.236476197376538,0.247064683826234,0.232946701893306,0.236476197376538,7678151.20567456,0.0,1.0
1990-08-28,17.0,17.25,16.75,17.25,47300,0.24000569285977,0.243535188343002,0.236476197376538,0.243535188343002,3350337.19583401,0.0,1.0
1990-08-29,17.0,17.5,16.75,16.75,57400,0.24000569285977,0.247064683826234,0.236476197376538,0.236476197376538,4065736.89304169,0.0,1.0
1990-08-30,17.25,17.5,16.25,16.87,119400,0.243535188343002,0.247064683826234,0.229417206410074,0.238170355208489,8457299.39075223,0.0,1.0
1990-08-31,17.25,17.5,17.0,17.0,34800,0.243535188343002,0.247064683826234,0.24000569285977,0.24000569285977,2464941.53097301,0.0,1.0
1990-09-04,17.0,17.75,16.75,17.75,97500,0.24000569285977,0.250594179309466,0.236476197376538,0.250594179309466,6906086.18591577,0.0,1.0
1990-09-05,17.0,17.25,16.75,16.75,113800,0.24000569285977,0.243535188343002,0.236476197376538,0.236476197376538,8060642.1328945,0.0,1.0
1990-09-06,17.13,17.5,17.0,17.0,95700,0.24184103051105,0.247064683826234,0.24000569285977,0.24000569285977,6778589.2101758,0.0,1.0
1990-09-07,17.25,17.25,16.75,16.75,70900,0.243535188343002,0.243535188343002,0.236476197376538,0.236476197376538,5021964.21109157,0.0,1.0
1990-09-10,17.0,17.5,17.0,17.0,73100,0.24000569285977,0.247064683826234,0.24000569285977,0.24000569285977,5177793.8481071,0.0,1.0
1990-09-11,17.25,17.25,16.75,17.25,61800,0.243535188343002,0.243535188343002,0.236476197376538,0.243535188343002,4377396.16707276,0.0,1.0
1990-09-12,17.25,17.25,16.75,17.0,52900,0.243535188343002,0.243535188343002,0.236476197376538,0.24000569285977,3746994.45369173,0.0,1.0
1990-09-13,16.75,17.25,16.62,17.0,68100,0.236476197376538,0.243535188343002,0.234640859725257,0.24000569285977,4823635.58216271,0.0,1.0
1990-09-14,16.5,16.75,16.0,16.5,54800,0.232946701893306,0.236476197376538,0.225887710926842,0.232946701893306,3881574.59475061,0.0,1.0
1990-09-17,17.25,17.25,16.5,16.75,100300,0.243535188343002,0.243535188343002,0.232946701893306,0.236476197376538,7104414.81484463,0.0,1.0
1990-09-18,16.0,17.0,15.5,17.0,128500,0.225887710926842,0.24000569285977,0.218828719960378,0.24000569285977,9101867.43477105,0.0,1.0
1990-09-19,15.5,16.0,14.75,16.0,255900,0.218828719960378,0.225887710926842,0.208240233510683,0.225887710926842,18125820.0510343,0.0,1.0
1990-09-20,14.87,15.5,14.75,15.5,66600,0.209934391342634,0.218828719960378,0.208240233510683,0.218828719960378,4717388.10237939,0.0,1.0
1990-09-21,15.5,15.5,14.75,14.75,150600,0.218828719960378,0.218828719960378,0.208240233510683,0.208240233510683,10667246.9702453,0.0,1.0
1990-09-24,14.75,15.25,14.25,15.0,79300,0.208240233510683,0.215299224477146,0.201181242544219,0.211769728993915,5616950.09787815,0.0,1.0
1990-09-25,14.38,14.75,13.75,14.75,55100,0.203016580195499,0.208240233510683,0.194122251577755,0.208240233510683,3902824.09070728,0.0,1.0
1990-09-26,14.5,14.5,14.25,14.25,43300,0.204710738027451,0.204710738027451,0.201181242544219,0.201181242544219,3067010.58307849,0.0,1.0
1990-09-27,13.75,14.5,13.25,14.25,153100,0.194122251577755,0.204710738027451,0.187063260611291,0.201181242544219,10844326.1032175,0.0,1.0
1990-09-28,13.5,13.5,12.5,13.25,92500,0.190592756094523,0.190592756094523,0.176474774161595,0.187063260611291,6551927.91997138,0.0,1.0
1990-10-01,14.0,14.0,13.25,13.5,109300,0.197651747060987,0.197651747060987,0.187063260611291,0.190592756094523,7741899.69354455,0.0,1.0
1990-10-02,14.0,14.5,13.75,14.0,60500,0.197651747060987,0.204710738027451,0.194122251577755,0.197651747060987,4285315.01792722,0.0,1.0
1990-10-03,12.75,13.5,12.5,13.25,265700,0.180004269644827,0.190592756094523,0.176474774161595,0.187063260611291,18819970.2522854,0.0,1.0
1990-10-04,12.75,13.0,12.25,13.0,93600,0.180004269644827,0.183533765128059,0.172945278678364,0.183533765128059,6629842.73847915,0.0,1.0
1990-10-05,12.25,12.75,11.0,12.5,139500,0.172945278678364,0.180004269644827,0.155297801262204,0.176474774161595,9881015.61984869,0.0,1.0
1990-10-08,12.25,12.75,11.75,12.75,38200,0.172945278678364,0.180004269644827,0.1658862877119,0.180004269644827,2705769.1518152,0.0,1.0
1990-10-09,11.25,12.0,11.0,12.0,154100,0.158827296745436,0.169415783195132,0.155297801262204,0.169415783195132,10915157.7564064,0.0,1.0
1990-10-10,11.25,11.5,10.75,11.25,67700,0.158827296745436,0.162356792228668,0.151768305778972,0.158827296745436,4795302.92088715,0.0,1.0
1990-10-11,11.25,11.5,10.75,11.5,17600,0.158827296745436,0.162356792228668,0.151768305778972,0.162356792228668,1246637.09612428,0.0,1.0
1990-10-12,11.0,11.25,10.75,11.25,124400,0.155297801262204,0.158827296745436,0.151768305778972,0.158827296745436,8811457.65669664,0.0,1.0
1990-10-15,11.0,11.0,10.75,11.0,72500,0.155297801262204,0.155297801262204,0.151768305778972,0.155297801262204,5135294.85619378,0.0,1.0
1990-10-16,10.75,11.0,10.38,11.0,294400,0.151768305778972,0.155297801262204,0.146544652463789,0.155297801262204,20852838.6988062,0.0,1.0
1990-10-17,10.75,10.75,10.5,10.75,55000,0.151768305778972,0.151768305778972,0.14823881029574,0.151768305778972,3895740.92538839,0.0,1.0
1990-10-18,10.5,10.75,10.13,10.75,269000,0.14823881029574,0.151768305778972,0.143015156980557,0.151768305778972,19053714.7078087,0.0,1.0
1990-10-19,9.5,10.25,9.0,10.25,1068300,0.134120828362813,0.144709314812508,0.127061837396349,0.144709314812508,75669455.1016799,0.0,1.0
1990-10-22,10.0,10.25,9.25,9.5,486200,0.141179819329276,0.144709314812508,0.130591332879581,0.134120828362813,34438349.7804334,0.0,1.0
1990-10-23,11.0,11.25,10.0,10.0,417000,0.155297801262204,0.158827296745436,0.141179819329276,0.141179819329276,29536799.3797628,0.0,1.0
1990-10-24,11.75,11.75,10.75,11.25,216800,0.1658862877119,0.1658862877119,0.151768305778972,0.158827296745436,15356302.4113491,0.0,1.0
1990-10-25,11.5,11.75,11.0,11.75,90100,0.162356792228668,0.1658862877119,0.155297801262204,0.1658862877119,6381931.95231805,0.0,1.0
1990-10-26,11.25,11.25,10.75,11.25,77300,0.158827296745436,0.158827296745436,0.151768305778972,0.158827296745436,5475286.7915004,0.0,1.0
1990-10-29,11.0,11.25,10.75,11.25,45900,0.155297801262204,0.158827296745436,0.151768305778972,0.158827296745436,3251172.88136958,0.0,1.0
1990-10-30,11.0,11.0,10.75,10.75,24000,0.155297801262204,0.155297801262204,0.151768305778972,0.151768305778972,1699959.67653311,0.0,1.0
1990-10-31,11.5,11.75,11.0,11.0,39300,0.162356792228668,0.1658862877119,0.155297801262204,0.155297801262204,2783683.97032297,0.0,1.0
1990-11-01,11.25,11.5,11.0,11.0,15800,0.158827296745436,0.162356792228668,0.155297801262204,0.155297801262204,1119140.1203843,0.0,1.0
1990-11-02,12.75,13.0,11.25,11.5,72500,0.180004269644827,0.183533765128059,0.158827296745436,0.162356792228668,5135294.85619379,0.0,1.0
1990-11-05,12.5,12.75,12.25,12.75,126600,0.176474774161595,0.180004269644827,0.172945278678364,0.180004269644827,8967287.2937122,0.0,1.0
1990-11-06,12.75,12.75,12.25,12.25,15800,0.180004269644827,0.180004269644827,0.172945278678364,0.172945278678364,1119140.1203843,0.0,1.0
1990-11-07,12.0,12.5,11.5,12.5,43900,0.169415783195132,0.176474774161595,0.162356792228668,0.176474774161595,3109509.57499181,0.0,1.0
1990-11-08,12.25,12.25,11.5,11.5,28400,0.172945278678364,0.172945278678364,0.162356792228668,0.162356792228668,2011618.95056418,0.0,1.0
1990-11-09,12.25,12.5,12.0,12.25,106800,0.172945278678364,0.176474774161595,0.169415783195132,0.172945278678364,7564820.56057233,0.0,1.0
1990-11-12,13.0,13.25,12.25,12.5,23700,0.183533765128059,0.187063260611291,0.172945278678364,0.176474774161595,1678710.18057645,0.0,1.0
1990-11-13,13.5,13.5,12.75,13.25,26500,0.190592756094523,0.190592756094523,0.180004269644827,0.187063260611291,1877038.80950531,0.0,1.0
1990-11-14,13.75,13.75,13.25,13.25,33400,0.194122251577755,0.194122251577755,0.187063260611291,0.187063260611291,2365777.21650858,0.0,1.0
1990-11-15,13.5,14.0,13.25,14.0,53000,0.190592756094523,0.197651747060987,0.187063260611291,0.197651747060987,3754077.61901063,0.0,1.0
1990-11-16,13.5,13.75,13.25,13.25,15100,0.190592756094523,0.194122251577755,0.187063260611291,0.187063260611291,1069557.96315208,0.0,1.0
1990-11-19,13.25,13.75,13.25,13.25,24800,0.187063260611291,0.194122251577755,0.187063260611291,0.187063260611291,1756624.99908422,0.0,1.0
1990-11-20,13.5,14.25,13.25,13.75,119600,0.190592756094523,0.201181242544219,0.187063260611291,0.194122251577755,8471465.72139002,0.0,1.0
1990-11-21,13.5,13.5,13.25,13.38,21600,0.190592756094523,0.190592756094523,0.187063260611291,0.188898598262572,1529963.7088798,0.0,1.0
1990-11-23,13.75,13.75,13.25,13.25,20900,0.194122251577755,0.194122251577755,0.187063260611291,0.187063260611291,1480381.55164759,0.0,1.0
1990-11-26,14.0,14.0,13.25,13.25,65200,0.197651747060987,0.197651747060987,0.187063260611291,0.187063260611291,4618223.78791496,0.0,1.0
1990-11-27,14.38,14.5,13.75,13.75,68500,0.203016580195499,0.204710738027451,0.194122251577755,0.194122251577755,4851968.24343827,0.0,1.0
1990-11-28,15.0,15.38,14.0,14.5,246200,0.211769728993915,0.217134562128427,0.197651747060987,0.204710738027451,17438753.0151021,0.0,1.0
1990-11-29,14.62,15.0,14.5,15.0,68900,0.206404895859402,0.211769728993915,0.204710738027451,0.211769728993915,4880300.90471381,0.0,1.0
1990-11-30,14.75,15.0,14.5,15.0,20600,0.208240233510683,0.211769728993915,0.204710738027451,0.211769728993915,1459132.05569092,0.0,1.0
1990-12-03,15.25,15.25,14.5,15.0,47300,0.215299224477146,0.215299224477146,0.204710738027451,0.211769728993915,3350337.19583402,0.0,1.0
1990-12-04,15.5,15.75,14.75,14.75,97700,0.218828719960378,0.22235821544361,0.208240233510683,0.208240233510683,6920252.51655356,0.0,1.0
1990-12-05,15.87,16.0,15.0,15.5,59500,0.224052373275562,0.225887710926842,0.211769728993915,0.218828719960378,4214483.36473833,0.0,1.0
1990-12-06,16.0,16.5,15.5,16.0,136900,0.225887710926842,0.232946701893306,0.218828719960378,0.225887710926842,9696853.32155764,0.0,1.0
1990-12-07,16.0,16.25,15.75,15.75,30000,0.225887710926842,0.229417206410074,0.22235821544361,0.22235821544361,2124949.59566639,0.0,1.0
1990-12-10,15.5,16.25,15.5,15.75,49600,0.218828719960378,0.229417206410074,0.218828719960378,0.22235821544361,3513249.99816844,0.0,1.0
1990-12-11,15.0,15.75,15.0,15.75,86500,0.211769728993915,0.22235821544361,0.211769728993915,0.22235821544361,6126938.00083808,0.0,1.0
1990-12-12,15.25,15.38,14.5,14.75,94700,0.215299224477146,0.217134562128427,0.204710738027451,0.208240233510683,6707757.55698692,0.0,1.0
1990-12-13,15.0,15.5,15.0,15.25,84000,0.211769728993915,0.218828719960378,0.211769728993915,0.215299224477146,5949858.86786588,0.0,1.0
1990-12-14,15.25,15.25,14.75,15.0,53700,0.215299224477146,0.215299224477146,0.208240233510683,0.211769728993915,3803659.77624285,0.0,1.0
1990-12-17,15.5,15.5,15.0,15.0,25100,0.218828719960378,0.218828719960378,0.211769728993915,0.211769728993915,1777874.49504088,0.0,1.0
1990-12-18,16.5,16.5,15.25,15.5,99900,0.232946701893306,0.232946701893306,0.215299224477146,0.218828719960378,7076082.15356908,0.0,1.0
1990-12-19,16.75,17.5,16.5,16.5,183800,0.236476197376538,0.247064683826234,0.232946701893306,0.232946701893306,13018857.8561161,0.0,1.0
1990-12-20,17.25,17.25,16.75,17.25,77500,0.243535188343002,0.243535188343002,0.236476197376538,0.243535188343002,5489453.12213817,0.0,1.0
1990-12-21,17.0,17.25,16.75,17.25,83600,0.24000569285977,0.243535188343002,0.236476197376538,0.243535188343002,5921526.20659034,0.0,1.0
1990-12-24,17.13,17.25,16.75,16.75,15800,0.24184103051105,0.243535188343002,0.236476197376538,0.236476197376538,1119140.1203843,0.0,1.0
1990-12-26,17.5,17.5,17.0,17.25,51600,0.247064683826234,0.247064683826234,0.24000569285977,0.243535188343002,3654913.30454619,0.0,1.0
1990-12-27,17.0,17.5,17.0,17.0,4700,0.24000569285977,0.247064683826234,0.24000569285977,0.24000569285977,332908.769987734,0.0,1.0
1990-12-28,17.0,17.25,16.75,16.75,16600,0.24000569285977,0.243535188343002,0.236476197376538,0.236476197376538,1175805.4429354,0.0,1.0
1990-12-31,16.75,17.5,16.75,17.5,14700,0.236476197376538,0.247064683826234,0.236476197376538,0.247064683826234,1041225.30187653,0.0,1.0
1991-01-02,16.87,17.25,16.5,17.0,49500,0.238170355208489,0.243535188343002,0.232946701893306,0.24000569285977,3506166.83284955,0.0,1.0
1991-01-03,16.75,17.25,16.75,17.25,73900,0.236476197376538,0.243535188343002,0.236476197376538,0.243535188343002,5234459.17065821,0.0,1.0
1991-01-04,16.5,17.0,16.25,16.75,24300,0.232946701893306,0.24000569285977,0.229417206410074,0.236476197376538,1721209.17248978,0.0,1.0
1991-01-07,16.25,16.5,15.75,16.0,59300,0.229417206410074,0.232946701893306,0.22235821544361,0.225887710926842,4200317.03410057,0.0,1.0
1991-01-08,15.5,16.0,15.0,15.75,101600,0.218828719960378,0.225887710926842,0.211769728993915,0.22235821544361,7196495.96399019,0.0,1.0
1991-01-09,15.25,16.0,15.0,15.25,57300,0.215299224477146,0.225887710926842,0.211769728993915,0.215299224477146,4058653.72772282,0.0,1.0
1991-01-10,15.75,15.75,15.25,15.25,15000,0.22235821544361,0.22235821544361,0.215299224477146,0.215299224477146,1062474.7978332,0.0,1.0
1991-01-11,15.25,15.75,15.25,15.25,46600,0.215299224477146,0.22235821544361,0.215299224477146,0.215299224477146,3300755.0386018,0.0,1.0
1991-01-14,15.25,15.5,14.75,14.75,88700,0.215299224477146,0.218828719960378,0.208240233510683,0.208240233510683,6282767.63785364,0.0,1.0
1991-01-15,16.5,16.5,15.0,15.0,60000,0.232946701893306,0.232946701893306,0.211769728993915,0.211769728993915,4249899.19133278,0.0,1.0
1991-01-16,16.25,16.5,16.0,16.0,39600,0.229417206410074,0.232946701893306,0.225887710926842,0.225887710926842,2804933.46627964,0.0,1.0
1991-01-17,17.5,17.75,16.75,17.25,148800,0.247064683826234,0.250594179309466,0.236476197376538,0.243535188343002,10539749.9945053,0.0,1.0
1991-01-18,17.0,17.5,16.75,17.25,58300,0.24000569285977,0.247064683826234,0.236476197376538,0.243535188343002,4129485.38091168,0.0,1.0
1991-01-21,17.25,17.25,16.75,16.75,36700,0.243535188343002,0.243535188343002,0.236476197376538,0.236476197376538,2599521.67203188,0.0,1.0
1991-01-22,16.75,17.25,16.75,16.75,33400,0.236476197376538,0.243535188343002,0.236476197376538,0.236476197376538,2365777.21650858,0.0,1.0
1991-01-23,17.0,17.25,16.75,16.75,69000,0.24000569285977,0.243535188343002,0.236476197376538,0.236476197376538,4887384.0700327,0.0,1.0
1991-01-24,17.75,18.0,17.0,17.0,58900,0.250594179309466,0.254123674792697,0.24000569285977,0.24000569285977,4171984.37282501,0.0,1.0
1991-01-25,18.25,18.5,17.5,17.75,78800,0.257653170275929,0.261182665759161,0.247064683826234,0.250594179309466,5581534.27128373,0.0,1.0
1991-01-28,18.5,18.5,18.0,18.5,37300,0.261182665759161,0.261182665759161,0.254123674792697,0.261182665759161,2642020.66394522,0.0,1.0
1991-01-29,18.75,19.5,18.5,18.5,202600,0.264712161242393,0.275300647692089,0.261182665759161,0.261182665759161,14350492.936067,0.0,1.0
1991-01-30,19.25,19.75,18.75,19.25,91500,0.271771152208857,0.278830143175321,0.264712161242393,0.271771152208857,6481096.26678249,0.0,1.0
1991-01-31,20.5,20.62,19.38,19.38,97700,0.289418629625017,0.291112787456968,0.273606489860138,0.273606489860138,6920252.51655354,0.0,1.0
1991-02-01,20.13,20.38,20.0,20.25,69300,0.284194976309833,0.287724471793065,0.282359638658553,0.285889134141785,4908633.56598937,0.0,1.0
1991-02-04,20.75,21.13,20.13,20.13,66500,0.292948125108248,0.298312958242761,0.284194976309833,0.284194976309833,4710304.93706051,0.0,1.0
1991-02-05,20.87,21.0,20.5,20.75,66600,0.2946422829402,0.29647762059148,0.289418629625017,0.292948125108248,4717388.10237939,0.0,1.0
1991-02-06,21.0,21.0,20.62,20.75,52500,0.29647762059148,0.29647762059148,0.291112787456968,0.292948125108248,3718661.79241619,0.0,1.0
1991-02-07,20.75,21.25,20.75,20.87,37800,0.292948125108248,0.300007116074712,0.292948125108248,0.2946422829402,2677436.49053966,0.0,1.0
1991-02-08,20.75,21.0,20.5,20.62,35200,0.292948125108248,0.29647762059148,0.289418629625017,0.291112787456968,2493274.19224857,0.0,1.0
1991-02-11,21.38,21.38,20.87,20.87,32700,0.301842453725993,0.301842453725993,0.2946422829402,0.2946422829402,2316195.05927637,0.0,1.0
1991-02-12,21.75,21.87,21.25,21.25,63000,0.307066107041176,0.308760264873127,0.300007116074712,0.300007116074712,4462394.15089942,0.0,1.0
1991-02-13,22.13,22.13,21.75,21.87,67400,0.312430940175689,0.312430940175689,0.307066107041176,0.308760264873127,4774053.42493049,0.0,1.0
1991-02-14,21.38,22.75,21.38,22.38,139400,0.301842453725993,0.321184088974104,0.301842453725993,0.315960435658921,9873932.45452983,0.0,1.0
1991-02-15,21.38,21.62,21.13,21.5,39500,0.301842453725993,0.305230769389896,0.298312958242761,0.303536611557944,2797850.30096075,0.0,1.0
1991-02-19,21.5,21.5,21.13,21.38,154300,0.303536611557944,0.303536611557944,0.298312958242761,0.301842453725993,10929324.0870441,0.0,1.0
1991-02-20,21.75,22.38,21.38,21.38,34200,0.307066107041176,0.315960435658921,0.301842453725993,0.301842453725993,2422442.53905969,0.0,1.0
1991-02-21,22.25,23.0,21.87,21.87,158800,0.31412509800764,0.324713584457336,0.308760264873127,0.308760264873127,11248066.5263941,0.0,1.0
1991-02-22,22.5,23.13,22.25,22.25,70400,0.317654593490872,0.326548922108616,0.31412509800764,0.31412509800764,4986548.38449713,0.0,1.0
1991-02-25,23.25,23.5,22.5,22.75,126700,0.328243079940568,0.331772575423799,0.317654593490872,0.321184088974104,8974370.45903105,0.0,1.0
1991-02-26,23.62,23.62,23.0,23.5,38900,0.333466733255751,0.333466733255751,0.324713584457336,0.331772575423799,2755351.30904742,0.0,1.0
1991-02-27,24.5,24.5,23.87,23.87,91400,0.345890557356727,0.345890557356727,0.336996228738983,0.336996228738983,6474013.10146361,0.0,1.0
1991-02-28,24.38,24.38,24.13,24.25,42800,0.344196399524776,0.344196399524776,0.340666904041544,0.342361061873495,3031594.75648405,0.0,1.0
1991-03-01,24.13,24.5,24.0,24.25,95900,0.340666904041544,0.345890557356727,0.338831566390263,0.342361061873495,6792755.54081356,0.0,1.0
1991-03-04,24.5,24.75,24.13,24.25,63600,0.345890557356727,0.349420052839959,0.340666904041544,0.342361061873495,4504893.14281275,0.0,1.0
1991-03-05,25.25,26.0,24.75,24.75,101000,0.356479043806423,0.367067530256119,0.349420052839959,0.349420052839959,7153996.97207685,0.0,1.0
1991-03-06,25.38,25.62,25.13,25.38,101700,0.358314381457703,0.361702697121606,0.354784885974471,0.358314381457703,7203579.12930908,0.0,1.0
1991-03-07,27.0,27.0,25.38,25.38,81600,0.381185512189046,0.381185512189046,0.358314381457703,0.358314381457703,5779862.90021259,0.0,1.0
1991-03-08,28.62,29.75,27.25,27.25,242500,0.404056642920389,0.420009962504597,0.384715007672278,0.384715007672278,17176675.8983033,0.0,1.0
1991-03-11,28.13,28.62,28.13,28.62,35900,0.397138831773254,0.404056642920389,0.397138831773254,0.404056642920389,2542856.34948078,0.0,1.0
1991-03-12,27.13,28.25,26.62,28.25,67900,0.383020849840327,0.398832989605206,0.375820679054534,0.398832989605206,4809469.25152493,0.0,1.0
1991-03-13,27.38,27.38,25.0,26.75,136600,0.386550345323559,0.386550345323559,0.352949548323191,0.377656016705814,9675603.82560096,0.0,1.0
1991-03-14,27.5,27.62,27.13,27.38,21000,0.38824450315551,0.389938660987461,0.383020849840327,0.386550345323559,1487464.71696647,0.0,1.0
1991-03-15,27.0,27.38,27.0,27.38,72600,0.381185512189046,0.386550345323559,0.381185512189046,0.386550345323559,5142378.02151267,0.0,1.0
1991-03-18,26.75,27.13,26.5,27.0,45500,0.377656016705814,0.383020849840327,0.374126521222582,0.381185512189046,3222840.22009403,0.0,1.0
1991-03-19,26.25,26.62,25.38,26.62,55100,0.37059702573935,0.375820679054534,0.358314381457703,0.375820679054534,3902824.09070728,0.0,1.0
1991-03-20,26.25,26.5,26.0,26.13,27700,0.37059702573935,0.374126521222582,0.367067530256119,0.368902867907399,1962036.79333197,0.0,1.0
1991-03-21,26.75,26.87,26.13,26.13,44200,0.377656016705814,0.379350174537766,0.368902867907399,0.368902867907399,3130759.07094849,0.0,1.0
1991-03-22,26.25,26.75,26.25,26.75,7000,0.37059702573935,0.377656016705814,0.37059702573935,0.377656016705814,495821.572322159,0.0,1.0
1991-03-25,26.5,27.0,26.25,26.25,30800,0.374126521222582,0.381185512189046,0.37059702573935,0.37059702573935,2181614.9182175,0.0,1.0
1991-03-26,26.75,26.75,26.38,26.5,20300,0.377656016705814,0.377656016705814,0.372432363390631,0.374126521222582,1437882.55973426,0.0,1.0
1991-03-27,28.0,28.25,27.13,27.13,52800,0.395303494121974,0.398832989605206,0.383020849840327,0.383020849840327,3739911.28837285,0.0,1.0
1991-03-28,28.75,29.38,28.0,28.0,44600,0.40589198057167,0.414786309189414,0.395303494121974,0.395303494121974,3159091.73222403,0.0,1.0
1991-04-01,28.38,28.87,27.5,28.62,24600,0.400668327256486,0.407586138403621,0.38824450315551,0.404056642920389,1742458.66844644,0.0,1.0
1991-04-02,28.25,28.5,27.87,28.38,20100,0.398832989605206,0.402362485088438,0.393468156470693,0.400668327256486,1423716.22909648,0.0,1.0
1991-04-03,28.13,28.13,27.5,28.0,40700,0.397138831773254,0.397138831773254,0.38824450315551,0.395303494121974,2882848.28478741,0.0,1.0
1991-04-04,28.5,29.0,28.0,28.25,45100,0.402362485088438,0.409421476054901,0.395303494121974,0.398832989605206,3194507.55881847,0.0,1.0
1991-04-05,29.87,30.5,28.38,28.75,56300,0.421704120336549,0.430598448954293,0.400668327256486,0.40589198057167,3987822.07453392,0.0,1.0
1991-04-08,32.13,32.75,30.0,30.0,208800,0.453610759504965,0.46236390830338,0.423539457987829,0.423539457987829,14789649.1858381,0.0,1.0
1991-04-09,32.87,34.75,32.0,32.38,268300,0.464058066135331,0.490599872169235,0.451775421853684,0.457140254988197,19004132.5505764,0.0,1.0
1991-04-10,32.25,33.5,31.87,33.13,68800,0.455304917336916,0.472952394753076,0.449940084202404,0.467728741437893,4873217.73939493,0.0,1.0
1991-04-11,31.5,32.38,29.5,32.13,111900,0.444716430887221,0.457140254988197,0.416480467021365,0.453610759504965,7926061.99183563,0.0,1.0
1991-04-12,31.5,31.75,31.0,31.13,20200,0.444716430887221,0.448245926370452,0.437657439920757,0.439492777572037,1430799.39441537,0.0,1.0
1991-04-15,30.5,31.75,30.25,31.75,22300,0.430598448954293,0.448245926370452,0.427068953471061,0.448245926370452,1579545.86611202,0.0,1.0
1991-04-16,30.5,30.75,30.0,30.5,106000,0.430598448954293,0.434127944437525,0.423539457987829,0.430598448954293,7508155.23802125,0.0,1.0
1991-04-17,32.87,33.25,30.25,30.5,108600,0.464058066135331,0.469422899269844,0.427068953471061,0.430598448954293,7692317.53631234,0.0,1.0
1991-04-18,32.62,33.13,32.5,33.0,88700,0.460528570652099,0.467728741437893,0.458834412820148,0.465893403786612,6282767.63785364,0.0,1.0
1991-04-19,32.5,33.13,32.25,32.62,117100,0.458834412820148,0.467728741437893,0.455304917336916,0.460528570652099,8294386.58841782,0.0,1.0
1991-04-22,34.0,34.5,33.38,33.5,163100,0.48001138571954,0.487070376686003,0.471258236921125,0.472952394753076,11552642.6351063,0.0,1.0
1991-04-23,35.87,36.38,34.25,34.25,188200,0.506412011934114,0.513612182719907,0.483540881202772,0.483540881202772,13330517.1301472,0.0,1.0
1991-04-24,36.25,36.25,34.38,36.0,107600,0.511776845068627,0.511776845068627,0.485376218854052,0.508247349585395,7621485.88312346,0.0,1.0
1991-04-25,37.38,37.5,36.25,36.25,122200,0.527730164652835,0.529424322484786,0.511776845068627,0.511776845068627,8655628.0196811,0.0,1.0
1991-04-26,37.0,38.13,36.75,37.62,89300,0.522365331518323,0.538318651102531,0.518835836035091,0.531118480316738,6325266.62976695,0.0,1.0
1991-04-29,37.25,37.38,36.75,37.0,70700,0.525894827001554,0.527730164652835,0.518835836035091,0.522365331518323,5007797.8804538,0.0,1.0
1991-04-30,36.0,37.13,35.5,37.0,87500,0.508247349585395,0.524200669169603,0.501188358618931,0.522365331518323,6197769.65402697,0.0,1.0
1991-05-01,36.25,36.25,35.62,35.87,96400,0.511776845068627,0.511776845068627,0.502882516450882,0.506412011934114,6828171.367408,0.0,1.0
1991-05-02,38.62,38.62,36.5,36.5,67300,0.545236462249665,0.545236462249665,0.515306340551859,0.515306340551859,4766970.25961161,0.0,1.0
1991-05-03,39.87,40.0,38.25,38.38,87100,0.562883939665825,0.564719277317105,0.540012808934482,0.541848146585763,6169436.99275142,0.0,1.0
1991-05-06,40.0,40.25,39.38,39.75,101700,0.564719277317105,0.568248772800337,0.55596612851869,0.561189781833874,7203579.12930907,0.0,1.0
1991-05-07,41.13,41.25,39.75,40.0,81400,0.580672596901314,0.582366754733265,0.561189781833874,0.564719277317105,5765696.56957481,0.0,1.0
1991-05-08,44.0,44.38,41.38,41.38,273100,0.621191205048816,0.626556038183329,0.584202092384546,0.584202092384546,19344124.485883,0.0,1.0
1991-05-09,44.13,44.87,42.87,44.0,265000,0.623026542700097,0.633473849330463,0.605237885464608,0.621191205048816,18770388.0950531,0.0,1.0
1991-05-10,40.25,44.87,39.25,44.25,350600,0.568248772800337,0.633473849330463,0.55413079086741,0.624720700532048,24833577.6080212,0.0,1.0
1991-05-13,43.5,43.87,40.75,40.75,141200,0.614132214082352,0.619355867397535,0.575307763766801,0.575307763766801,10001429.4302698,0.0,1.0
1991-05-14,43.5,44.62,43.38,43.38,137600,0.614132214082352,0.629944353847231,0.612438056250401,0.612438056250401,9746435.47878985,0.0,1.0
1991-05-15,45.0,47.0,43.25,43.5,339800,0.635309186981744,0.663545150847599,0.61060271859912,0.614132214082352,24068595.7535813,0.0,1.0
1991-05-16,48.62,48.87,44.75,45.0,341300,0.686416281578942,0.689945777062174,0.631779691498512,0.635309186981744,24174843.2333646,0.0,1.0
1991-05-17,48.75,49.25,45.38,48.38,298700,0.688251619230222,0.695310610196686,0.640674020116256,0.683027965915039,21157414.8075184,0.0,1.0
1991-05-20,48.25,48.87,47.38,48.87,167100,0.681192628263758,0.689945777062174,0.668909983982111,0.689945777062174,11835969.2478618,0.0,1.0
1991-05-21,47.0,48.25,46.87,48.0,371100,0.663545150847599,0.681192628263758,0.661709813196318,0.677663132780527,26285626.4983933,0.0,1.0
1991-05-22,43.75,46.5,42.75,46.5,435800,0.617661709565584,0.656486159881135,0.603543727632657,0.656486159881135,30868434.4597138,0.0,1.0
1991-05-23,43.87,45.25,43.75,43.87,290100,0.619355867397535,0.638838682464976,0.617661709565584,0.619355867397535,20548262.590094,0.0,1.0
1991-05-24,43.75,44.38,42.25,44.13,137600,0.617661709565584,0.626556038183329,0.596484736666193,0.623026542700097,9746435.47878985,0.0,1.0
1991-05-28,47.0,47.0,43.87,43.87,199700,0.663545150847599,0.663545150847599,0.619355867397535,0.619355867397535,14145081.1418193,0.0,1.0
1991-05-29,45.75,48.0,45.13,47.38,139200,0.645897673431439,0.677663132780527,0.637144524633024,0.668909983982111,9859766.12389206,0.0,1.0
1991-05-30,45.5,46.13,45.0,45.75,96900,0.642368177948207,0.651262506565952,0.635309186981744,0.645897673431439,6863587.19400245,0.0,1.0
1991-05-31,45.75,46.0,44.75,45.75,52700,0.645897673431439,0.649427168914671,0.631779691498512,0.645897673431439,3732828.12305396,0.0,1.0
1991-06-03,47.62,47.75,45.87,45.87,178900,0.672298299646014,0.674133637297295,0.647591831263391,0.647591831263391,12671782.7554906,0.0,1.0
1991-06-04,47.62,48.25,46.5,47.87,87200,0.672298299646014,0.681192628263758,0.656486159881135,0.675827795129246,6176520.15807031,0.0,1.0
1991-06-05,47.87,48.38,47.62,47.62,44500,0.675827795129246,0.683027965915039,0.672298299646014,0.672298299646014,3152008.56690515,0.0,1.0
1991-06-06,48.0,48.13,47.38,47.87,52100,0.677663132780527,0.679498470431807,0.668909983982111,0.675827795129246,3690329.13114063,0.0,1.0
1991-06-07,47.75,48.25,47.0,48.13,40100,0.674133637297295,0.681192628263758,0.663545150847599,0.679498470431807,2840349.29287408,0.0,1.0
1991-06-10,47.75,48.5,47.5,48.0,78100,0.674133637297295,0.68472212374699,0.670604141814063,0.677663132780527,5531952.1140515,0.0,1.0
1991-06-11,47.13,48.38,46.87,47.87,43500,0.66538048849888,0.683027965915039,0.661709813196318,0.675827795129246,3081176.91371627,0.0,1.0
1991-06-12,45.75,46.87,44.25,46.87,129500,0.645897673431439,0.661709813196318,0.624720700532048,0.661709813196318,9172699.08795993,0.0,1.0
1991-06-13,45.38,46.0,45.13,46.0,43500,0.640674020116256,0.649427168914671,0.637144524633024,0.649427168914671,3081176.91371627,0.0,1.0
1991-06-14,46.0,47.38,45.75,45.87,90200,0.649427168914671,0.668909983982111,0.645897673431439,0.647591831263391,6389015.11763695,0.0,1.0
1991-06-17,46.25,47.25,45.87,45.87,86700,0.652956664397903,0.667074646330831,0.647591831263391,0.647591831263391,6141104.33147587,0.0,1.0
1991-06-18,46.25,47.0,45.75,46.5,49200,0.652956664397903,0.663545150847599,0.645897673431439,0.656486159881135,3484917.33689288,0.0,1.0
1991-06-19,46.0,46.75,45.75,45.87,57100,0.649427168914671,0.660015655364367,0.645897673431439,0.647591831263391,4044487.39708503,0.0,1.0
1991-06-20,45.13,46.5,45.0,46.0,85200,0.637144524633024,0.656486159881135,0.635309186981744,0.649427168914671,6034856.85169255,0.0,1.0
1991-06-21,44.75,45.13,44.75,45.13,98500,0.631779691498512,0.637144524633024,0.631779691498512,0.637144524633024,6976917.83910465,0.0,1.0
1991-06-24,43.38,44.5,43.38,44.5,82900,0.612438056250401,0.62825019601528,0.612438056250401,0.62825019601528,5871944.04935813,0.0,1.0
1991-06-25,42.75,43.62,42.62,43.38,117500,0.603543727632657,0.615826371914303,0.601708389981376,0.612438056250401,8322719.24969336,0.0,1.0
1991-06-26,43.38,44.25,42.62,42.62,212400,0.612438056250401,0.624720700532048,0.601708389981376,0.601708389981376,15044643.137318,0.0,1.0
1991-06-27,43.75,44.0,43.25,43.5,86300,0.617661709565584,0.621191205048816,0.61060271859912,0.614132214082352,6112771.67020032,0.0,1.0
1991-06-28,44.13,45.38,44.0,44.75,81800,0.623026542700097,0.640674020116256,0.621191205048816,0.631779691498512,5794029.23085036,0.0,1.0
1991-07-01,44.38,46.38,44.38,44.87,132000,0.626556038183329,0.654792002049184,0.626556038183329,0.633473849330463,9349778.22093212,0.0,1.0
1991-07-02,45.13,45.62,44.5,44.5,71900,0.637144524633024,0.644062335780159,0.62825019601528,0.62825019601528,5092795.86428045,0.0,1.0
1991-07-03,45.13,45.75,44.62,45.13,43000,0.637144524633024,0.645897673431439,0.629944353847231,0.637144524633024,3045761.08712183,0.0,1.0
1991-07-05,45.13,45.38,45.0,45.25,8600,0.637144524633024,0.640674020116256,0.635309186981744,0.638838682464976,609152.217424366,0.0,1.0
1991-07-08,46.87,47.25,44.87,45.0,118700,0.661709813196318,0.667074646330831,0.633473849330463,0.635309186981744,8407717.23352003,0.0,1.0
1991-07-09,46.87,47.75,46.75,46.87,110900,0.661709813196318,0.674133637297295,0.660015655364367,0.661709813196318,7855230.33864676,0.0,1.0
1991-07-10,47.0,48.25,47.0,47.0,79200,0.663545150847599,0.681192628263758,0.663545150847599,0.663545150847599,5609866.93255927,0.0,1.0
1991-07-11,46.62,47.38,46.0,47.25,158900,0.658180317713086,0.668909983982111,0.649427168914671,0.667074646330831,11255149.691713,0.0,1.0
1991-07-12,46.25,46.87,46.25,46.62,62400,0.652956664397903,0.661709813196318,0.652956664397903,0.658180317713086,4419895.1589861,0.0,1.0
1991-07-15,45.87,46.13,45.25,46.0,81500,0.647591831263391,0.651262506565952,0.638838682464976,0.649427168914671,5772779.73489369,0.0,1.0
1991-07-16,45.75,46.13,45.38,46.13,57100,0.645897673431439,0.651262506565952,0.640674020116256,0.651262506565952,4044487.39708503,0.0,1.0
1991-07-17,47.87,48.5,46.0,46.0,164400,0.675827795129246,0.68472212374699,0.649427168914671,0.649427168914671,11644723.7842518,0.0,1.0
1991-07-18,47.87,48.25,47.5,48.13,49800,0.675827795129246,0.681192628263758,0.670604141814063,0.679498470431807,3527416.32880621,0.0,1.0
1991-07-19,49.5,49.5,47.13,47.87,116900,0.698840105679918,0.698840105679918,0.66538048849888,0.675827795129246,8280220.25778004,0.0,1.0
1991-07-22,51.38,52.5,49.75,49.75,158400,0.725381911713822,0.741194051478701,0.70236960116315,0.70236960116315,11219733.8651185,0.0,1.0
1991-07-23,50.25,52.5,49.62,52.0,89300,0.709428592129614,0.741194051478701,0.700534263511869,0.734135060512237,6325266.62976696,0.0,1.0
1991-07-24,50.0,50.25,50.0,50.25,77600,0.705899096646382,0.709428592129614,0.705899096646382,0.709428592129614,5496536.28745706,0.0,1.0
1991-07-25,49.5,50.0,48.62,50.0,53500,0.698840105679918,0.705899096646382,0.686416281578942,0.705899096646382,3789493.44560506,0.0,1.0
1991-07-26,49.5,50.0,49.5,49.62,73900,0.698840105679918,0.705899096646382,0.698840105679918,0.700534263511869,5234459.17065821,0.0,1.0
1991-07-29,49.38,49.87,49.25,49.62,68100,0.697145947847967,0.704063758995101,0.695310610196686,0.700534263511869,4823635.58216271,0.0,1.0
1991-07-30,49.75,49.75,49.38,49.62,89800,0.70236960116315,0.70236960116315,0.697145947847967,0.700534263511869,6360682.4563614,0.0,1.0
1991-07-31,49.62,49.75,49.5,49.5,85700,0.700534263511869,0.70236960116315,0.698840105679918,0.698840105679918,6070272.67828699,0.0,1.0
1991-08-01,49.38,49.62,49.25,49.62,35700,0.697145947847967,0.700534263511869,0.695310610196686,0.700534263511869,2528690.018843,0.0,1.0
1991-08-02,48.38,49.5,47.25,49.5,84300,0.683027965915039,0.698840105679918,0.667074646330831,0.698840105679918,5971108.36382256,0.0,1.0
1991-08-05,49.13,49.62,48.25,48.5,78300,0.693616452364735,0.700534263511869,0.681192628263758,0.68472212374699,5546118.44468928,0.0,1.0
1991-08-06,49.62,49.62,49.0,49.0,27200,0.700534263511869,0.700534263511869,0.691781114713454,0.691781114713454,1926620.96673753,0.0,1.0
1991-08-07,51.0,51.0,49.62,49.62,73600,0.720017078579309,0.720017078579309,0.700534263511869,0.700534263511869,5213209.67470155,0.0,1.0
1991-08-08,51.5,53.0,51.5,51.5,245700,0.727076069545773,0.748253042445165,0.727076069545773,0.727076069545773,17403337.1885078,0.0,1.0
1991-08-09,52.75,53.25,51.62,52.0,67000,0.744723546961933,0.751782537928397,0.728770227377725,0.734135060512237,4745720.76365494,0.0,1.0
1991-08-12,54.0,54.5,53.62,54.0,100300,0.762371024378092,0.769430015344556,0.75700619124358,0.762371024378092,7104414.81484464,0.0,1.0
1991-08-13,54.62,54.75,54.0,54.25,142000,0.771124173176507,0.772959510827788,0.762371024378092,0.765900519861324,10058094.7528209,0.0,1.0
1991-08-14,55.0,56.62,54.5,54.75,183400,0.77648900631102,0.799360137042363,0.769430015344556,0.772959510827788,12990525.1948405,0.0,1.0
1991-08-15,55.38,56.13,54.75,54.75,140400,0.781853839445533,0.792442325895228,0.772959510827788,0.772959510827788,9944764.10771871,0.0,1.0
1991-08-16,55.62,55.62,55.13,55.38,117700,0.785242155109435,0.785242155109435,0.778324343962301,0.781853839445533,8336885.58033114,0.0,1.0
1991-08-19,54.5,54.62,52.0,52.25,213600,0.769430015344556,0.771124173176507,0.734135060512237,0.737664555995469,15129641.1211447,0.0,1.0
1991-08-20,54.75,55.75,54.38,55.38,91000,0.772959510827788,0.787077492760716,0.767735857512605,0.781853839445533,6445680.44018805,0.0,1.0
1991-08-21,55.5,56.5,55.5,55.75,94300,0.783547997277484,0.797665979210411,0.783547997277484,0.787077492760716,6679424.89571136,0.0,1.0
1991-08-22,55.25,56.0,55.0,55.75,50300,0.780018501794252,0.790606988243948,0.77648900631102,0.787077492760716,3562832.15540065,0.0,1.0
1991-08-23,28.25,29.12,27.88,27.88,103150,0.797665979210411,0.822231267773706,0.787218672580045,0.787218672580045,3653142.51321647,0.0,2.0
1991-08-26,27.62,28.5,27.5,28.25,177200,0.779877321974923,0.804724970176875,0.77648900631102,0.797665979210411,6275684.47253474,0.0,1.0
1991-08-27,28.0,28.0,27.5,27.62,159100,0.790606988243948,0.790606988243948,0.77648900631102,0.779877321974923,5634658.01117538,0.0,1.0
1991-08-28,28.0,28.25,27.88,28.0,155100,0.790606988243948,0.797665979210411,0.787218672580045,0.790606988243948,5492994.70479762,0.0,1.0
1991-08-29,27.62,28.0,27.5,28.0,55300,0.779877321974923,0.790606988243948,0.77648900631102,0.790606988243948,1958495.21067252,0.0,1.0
1991-08-30,27.88,28.0,27.5,27.88,35700,0.787218672580045,0.790606988243948,0.77648900631102,0.787218672580045,1264345.0094215,0.0,1.0
1991-09-03,27.0,27.88,26.38,27.75,86400,0.762371024378092,0.787218672580045,0.744864726781262,0.783547997277484,3059927.4177596,0.0,1.0
1991-09-04,25.0,26.5,23.5,26.38,617600,0.705899096646382,0.748253042445165,0.663545150847599,0.744864726781262,21872814.5047261,0.0,1.0
1991-09-05,25.0,25.62,24.5,25.0,183200,0.705899096646382,0.723405394243212,0.691781114713454,0.705899096646382,6488179.43210138,0.0,1.0
1991-09-06,25.5,25.88,24.75,25.12,116200,0.720017078579309,0.730746744848334,0.698840105679918,0.709287412310284,4115319.05027391,0.0,1.0
1991-09-09,27.0,27.0,25.5,25.5,78600,0.762371024378092,0.762371024378092,0.720017078579309,0.720017078579309,2783683.97032297,0.0,1.0
1991-09-10,25.88,26.88,25.5,26.75,82900,0.730746744848334,0.75898270871419,0.720017078579309,0.755312033411629,2935972.02467907,0.0,1.0
1991-09-11,24.0,25.88,24.0,25.88,290300,0.677663132780527,0.730746744848334,0.677663132780527,0.730746744848334,10281214.4603659,0.0,1.0
1991-09-12,26.5,26.5,25.62,25.75,388400,0.748253042445165,0.748253042445165,0.723405394243212,0.727076069545773,13755507.0492804,0.0,1.0
1991-09-13,26.5,27.0,26.12,26.75,176900,0.748253042445165,0.762371024378092,0.73752337617614,0.755312033411629,6265059.72455641,0.0,1.0
1991-09-16,25.75,26.88,25.75,26.75,102700,0.727076069545773,0.75898270871419,0.727076069545773,0.755312033411629,3637205.39124897,0.0,1.0
1991-09-17,25.0,26.0,24.75,26.0,218400,0.705899096646382,0.734135060512237,0.698840105679918,0.734135060512237,7734816.52822566,0.0,1.0
1991-09-18,25.0,25.0,24.25,25.0,154500,0.705899096646382,0.705899096646382,0.68472212374699,0.705899096646382,5471745.20884096,0.0,1.0
1991-09-19,24.75,25.12,24.38,25.0,107600,0.698840105679918,0.709287412310284,0.688392799049552,0.705899096646382,3810742.94156173,0.0,1.0
1991-09-20,25.5,26.0,24.62,25.0,318100,0.720017078579309,0.734135060512237,0.695169430377357,0.705899096646382,11265774.4396913,0.0,1.0
1991-09-23,26.5,26.5,25.5,25.5,206000,0.748253042445165,0.748253042445165,0.720017078579309,0.720017078579309,7295660.27845461,0.0,1.0
1991-09-24,26.38,27.0,25.88,27.0,268100,0.744864726781262,0.762371024378092,0.730746744848334,0.762371024378092,9494983.10996933,0.0,1.0
1991-09-25,26.62,26.62,26.12,26.5,130700,0.751641358109067,0.751641358109067,0.73752337617614,0.748253042445165,4628848.53589329,0.0,1.0
1991-09-26,26.38,26.62,26.25,26.5,109400,0.744864726781262,0.751641358109067,0.741194051478701,0.748253042445165,3874491.42943172,0.0,1.0
1991-09-27,25.62,26.38,25.62,26.38,182200,0.723405394243212,0.744864726781262,0.723405394243212,0.744864726781262,6452763.60550694,0.0,1.0
1991-09-30,25.38,26.25,25.12,26.0,121900,0.716628762915407,0.741194051478701,0.709287412310284,0.734135060512237,4317189.26186222,0.0,1.0
1991-10-01,25.88,26.12,25.38,25.62,110900,0.730746744848334,0.73752337617614,0.716628762915407,0.723405394243212,3927615.16932338,0.0,1.0
1991-10-02,26.5,26.88,25.75,26.0,136000,0.748253042445165,0.75898270871419,0.727076069545773,0.734135060512237,4816552.41684382,0.0,1.0
1991-10-03,26.75,26.88,26.5,26.5,98800,0.755312033411629,0.75898270871419,0.748253042445165,0.748253042445165,3499083.66753066,0.0,1.0
1991-10-04,26.75,27.0,26.5,26.75,115500,0.755312033411629,0.762371024378092,0.748253042445165,0.755312033411629,4090527.9716578,0.0,1.0
1991-10-07,27.12,27.62,26.75,26.88,205800,0.765759340041995,0.779877321974923,0.755312033411629,0.75898270871419,7288577.11313572,0.0,1.0
1991-10-08,28.12,28.12,27.25,27.38,220400,0.79399530390785,0.79399530390785,0.769430015344556,0.773100690647117,7805648.18141455,0.0,1.0
1991-10-09,27.88,28.12,27.12,28.0,206600,0.787218672580045,0.79399530390785,0.765759340041995,0.790606988243948,7316909.77441127,0.0,1.0
1991-10-10,29.5,29.5,27.88,28.25,246600,0.832960934042731,0.832960934042731,0.787218672580045,0.797665979210411,8733542.83818886,0.0,1.0
1991-10-11,30.0,30.25,29.25,29.38,329300,0.847078915975658,0.854137906942122,0.825901943076267,0.829572618378828,11662431.697549,0.0,1.0
1991-10-14,29.88,30.38,29.75,30.25,183500,0.843690600311756,0.857808582244683,0.840019925009194,0.854137906942122,6498804.18007971,0.0,1.0
1991-10-15,29.88,30.38,29.5,29.88,242700,0.843690600311756,0.857808582244683,0.832960934042731,0.843690600311756,8595421.11447055,0.0,1.0
1991-10-16,30.0,30.5,29.88,30.0,170700,0.847078915975658,0.861196897908586,0.843690600311756,0.847078915975658,6045481.59967089,0.0,1.0
1991-10-17,29.25,30.25,28.62,30.0,95400,0.825901943076267,0.854137906942122,0.808113285840778,0.847078915975658,3378669.85710956,0.0,1.0
1991-10-18,29.88,30.5,28.62,28.62,484600,0.843690600311756,0.861196897908586,0.808113285840778,0.808113285840778,17162509.5676655,0.0,1.0
1991-10-21,30.12,30.38,29.88,30.12,71500,0.850467231639561,0.857808582244683,0.843690600311756,0.850467231639561,2532231.60150245,0.0,1.0
1991-10-22,30.88,31.75,30.0,30.12,343600,0.871926564177611,0.896491852740905,0.847078915975658,0.850467231639561,12168878.0178495,0.0,1.0
1991-10-23,30.5,31.62,30.25,31.12,109600,0.861196897908586,0.892821177438344,0.854137906942122,0.878703195505416,3881574.59475061,0.0,1.0
1991-10-24,29.62,30.5,28.88,30.5,286200,0.836349249706633,0.861196897908586,0.8154546364459,0.861196897908586,10136009.5713287,0.0,1.0
1991-10-25,29.62,30.38,29.5,29.88,110100,0.836349249706633,0.857808582244683,0.832960934042731,0.843690600311756,3899282.50804783,0.0,1.0
1991-10-28,31.88,31.88,30.25,30.5,201000,0.900162528043466,0.900162528043466,0.854137906942122,0.861196897908586,7118581.14548241,0.0,1.0
1991-10-29,33.5,34.25,31.38,32.0,314500,0.945904789506152,0.967081762405543,0.886044546110538,0.903550843707369,11138277.4639513,0.0,1.0
1991-10-30,33.25,34.25,32.75,33.75,200200,0.938845798539688,0.967081762405543,0.92472781660676,0.952963780472615,7090248.48420686,0.0,1.0
1991-10-31,34.12,34.12,32.88,33.62,189200,0.963411087102982,0.963411087102982,0.928398491909321,0.949293105170054,6700674.39166802,0.0,1.0
1991-11-01,34.88,35.25,33.5,34.12,200200,0.984870419641032,0.995317726271398,0.945904789506152,0.963411087102982,7090248.48420686,0.0,1.0
1991-11-04,34.75,35.25,34.38,35.0,192500,0.981199744338471,0.995317726271398,0.970752437708104,0.988258735304935,6817546.61942967,0.0,1.0
1991-11-05,34.12,34.88,34.12,34.75,126500,0.963411087102982,0.984870419641032,0.963411087102982,0.981199744338471,4480102.06419664,0.0,1.0
1991-11-06,34.38,34.88,33.75,34.5,81200,0.970752437708104,0.984870419641032,0.952963780472615,0.974140753372007,2875765.11946852,0.0,1.0
1991-11-07,37.5,39.0,37.12,37.62,392900,1.05884864496957,1.10120259076836,1.04811897870055,1.06223696063348,13914878.2689555,0.0,1.0
1991-11-08,36.88,37.38,36.5,37.25,191200,1.04134234737274,1.05546032930567,1.03061268110372,1.05178965400311,6771506.04485692,0.0,1.0
1991-11-11,36.5,37.0,36.38,37.0,187700,1.03061268110372,1.04473066303665,1.02722436543981,1.04473066303665,6647550.65177635,0.0,1.0
1991-11-12,37.75,38.0,37.25,37.25,297700,1.06590763593604,1.0729666269025,1.05178965400311,1.05178965400311,10543291.5771647,0.0,1.0
1991-11-13,37.5,38.75,37.38,38.0,131000,1.05884864496957,1.09414359980189,1.05546032930567,1.0729666269025,4639473.28387163,0.0,1.0
1991-11-14,38.62,39.12,38.5,39.12,116000,1.09047292449933,1.10459090643226,1.08708460883543,1.10459090643226,4108235.88495502,0.0,1.0
1991-11-15,36.0,39.0,35.75,38.62,364500,1.01649469917079,1.10120259076836,1.00943570820433,1.09047292449933,12909068.7936733,0.0,1.0
1991-11-18,36.12,36.62,34.0,36.0,540000,1.01988301483469,1.03400099676762,0.960022771439079,1.01649469917079,19124546.3609976,0.0,1.0
1991-11-19,35.0,36.12,34.25,36.12,427900,0.988258735304935,1.01988301483469,0.967081762405543,1.01988301483469,15154432.1997608,0.0,1.0
1991-11-20,35.25,35.5,34.75,35.5,143500,0.995317726271398,1.00237671723786,0.981199744338471,1.00237671723786,5082171.11630212,0.0,1.0
1991-11-21,36.12,36.5,35.0,35.0,127200,1.01988301483469,1.03061268110372,0.988258735304935,0.988258735304935,4504893.14281276,0.0,1.0
1991-11-22,34.5,35.38,34.25,34.5,311900,0.974140753372007,0.99898840157396,0.967081762405543,0.974140753372007,11046196.3148058,0.0,1.0
1991-11-25,32.5,33.75,32.0,33.5,389500,0.917668825640296,0.952963780472615,0.903550843707369,0.945904789506152,13794464.4585343,0.0,1.0
1991-11-26,31.12,33.0,29.0,32.5,679100,0.878703195505416,0.931786807573224,0.818842952109803,0.917668825640296,24050887.8402841,0.0,1.0
1991-11-27,33.62,33.62,31.38,31.5,185900,0.949293105170054,0.949293105170054,0.886044546110538,0.889432861774441,6583802.16390637,0.0,1.0
1991-11-29,35.5,35.5,33.38,33.38,134800,1.00237671723786,1.00237671723786,0.942516473842249,0.942516473842249,4774053.4249305,0.0,1.0
1991-12-02,35.0,35.75,33.12,34.0,211600,0.988258735304935,1.00943570820433,0.935175123237127,0.960022771439079,7493988.90738347,0.0,1.0
1991-12-03,36.12,36.5,35.0,35.38,142300,1.01988301483469,1.03061268110372,0.988258735304935,0.99898840157396,5039672.1243888,0.0,1.0
1991-12-04,35.88,36.25,35.38,36.12,99600,1.01310638350689,1.02355369013725,0.99898840157396,1.01988301483469,3527416.3288062,0.0,1.0
1991-12-05,35.75,36.38,35.12,35.75,146100,1.00943570820433,1.02722436543981,0.991647050968837,1.00943570820433,5174252.26544764,0.0,1.0
1991-12-06,36.38,37.0,35.5,35.75,133400,1.02722436543981,1.04473066303665,1.00237671723786,1.00943570820433,4724471.2676983,0.0,1.0
1991-12-09,35.75,36.5,35.25,36.25,98400,1.00943570820433,1.03061268110372,0.995317726271398,1.02355369013725,3484917.33689287,0.0,1.0
1991-12-10,36.25,36.38,35.38,36.12,125600,1.02355369013725,1.02722436543981,0.99898840157396,1.01988301483469,4448227.82026166,0.0,1.0
1991-12-11,36.62,36.75,35.62,36.38,113700,1.03400099676762,1.03767167207018,1.00576503290176,1.02722436543981,4026779.48378781,0.0,1.0
1991-12-12,39.38,39.38,36.75,37.0,155800,1.11193225703738,1.11193225703738,1.03767167207018,1.04473066303665,5517785.78341373,0.0,1.0
1991-12-13,40.5,40.75,39.5,39.5,415200,1.14355653656714,1.1506155275336,1.11532057270128,1.11532057270128,14704651.2020114,0.0,1.0
1991-12-16,42.0,42.0,40.62,40.62,377100,1.18591048236592,1.18591048236592,1.14694485223104,1.14694485223104,13355308.2087633,0.0,1.0
1991-12-17,40.62,41.88,39.5,41.75,297100,1.14694485223104,1.18252216670202,1.11532057270128,1.17885149139946,10522042.0812081,0.0,1.0
1991-12-18,40.5,40.75,40.0,40.62,129800,1.14355653656714,1.1506155275336,1.12943855463421,1.14694485223104,4596974.29195829,0.0,1.0
1991-12-19,38.5,39.75,38.0,39.25,342800,1.08708460883543,1.12237956366775,1.0729666269025,1.10826158173482,12140545.356574,0.0,1.0
1991-12-20,39.12,40.75,38.75,40.25,180600,1.10459090643226,1.1506155275336,1.09414359980189,1.13649754560067,6396098.28295583,0.0,1.0
1991-12-23,40.75,40.88,38.62,38.62,135800,1.1506155275336,1.15428620283616,1.09047292449933,1.09047292449933,4809469.25152494,0.0,1.0
1991-12-24,42.12,42.25,41.0,41.0,164400,1.18929879802982,1.19296947333239,1.15767451850007,1.15767451850007,5822361.89212593,0.0,1.0
1991-12-26,42.62,42.88,41.62,42.12,144200,1.20341677996275,1.21075813056787,1.1751808160969,1.18929879802982,5106962.19491823,0.0,1.0
1991-12-27,43.62,43.75,42.88,42.88,194300,1.23165274382861,1.23532341913117,1.21075813056787,1.21075813056787,6881295.10729965,0.0,1.0
1991-12-30,45.75,46.0,43.5,43.5,219200,1.29179534686288,1.29885433782934,1.2282644281647,1.2282644281647,7763149.18950121,0.0,1.0
1991-12-31,46.0,47.75,45.75,46.25,400500,1.29885433782934,1.34826727459459,1.29179534686288,1.30591332879581,14184038.5510732,0.0,1.0
1992-01-02,43.5,45.75,43.5,45.75,328300,1.2282644281647,1.29179534686288,1.2282644281647,1.29179534686288,11627015.8709546,0.0,1.0
1992-01-03,44.88,45.5,43.62,43.75,305600,1.26723005829958,1.28473635589641,1.23165274382861,1.23532341913117,10823076.6072609,0.0,1.0
1992-01-06,45.88,46.5,45.0,45.0,291500,1.29546602216544,1.31297231976227,1.27061837396349,1.27061837396349,10323713.4522792,0.0,1.0
1992-01-07,45.5,45.88,44.5,45.0,157300,1.28473635589641,1.29546602216544,1.25650039203056,1.27061837396349,5570909.52330541,0.0,1.0
1992-01-08,45.75,45.88,45.0,45.25,277400,1.29179534686288,1.29546602216544,1.27061837396349,1.27767736492995,9824350.29729761,0.0,1.0
1992-01-09,44.75,46.5,44.62,45.75,248700,1.26355938299702,1.31297231976227,1.25988870769446,1.29179534686288,8807916.07403722,0.0,1.0
1992-01-10,46.88,47.12,45.62,46.0,424300,1.3237019860313,1.3304786173591,1.28812467156032,1.29885433782934,15026935.2240208,0.0,1.0
1992-01-13,46.5,46.88,46.0,46.88,154300,1.31297231976227,1.3237019860313,1.29885433782934,1.3237019860313,5464662.04352207,0.0,1.0
1992-01-14,48.62,49.0,46.62,46.75,438300,1.37283256315788,1.38356222942691,1.31636063542617,1.32003131072873,15522756.796343,0.0,1.0
1992-01-15,51.12,51.62,49.62,49.88,604400,1.44342247282252,1.45754045475545,1.40106852702374,1.40840987762886,21405325.5936795,0.0,1.0
1992-01-16,51.62,54.75,51.25,54.0,858500,1.45754045475545,1.54591902165558,1.44709314812508,1.52474204875618,30404487.1313266,0.0,1.0
1992-01-17,50.88,52.12,49.88,51.88,304600,1.43664584149472,1.47165843668838,1.40840987762886,1.46488180536057,10787660.7806664,0.0,1.0
1992-01-20,50.12,50.88,49.0,50.88,273200,1.41518650895667,1.43664584149472,1.38356222942691,1.43664584149472,9675603.82560094,0.0,1.0
1992-01-21,48.5,50.0,48.5,49.88,335900,1.36944424749398,1.41179819329276,1.36944424749398,1.40840987762886,11896176.1530724,0.0,1.0
1992-01-22,51.0,51.0,48.12,48.25,389900,1.44003415715862,1.44003415715862,1.35871458122496,1.36238525652752,13808630.7891721,0.0,1.0
1992-01-23,51.25,53.25,50.5,50.5,251100,1.44709314812508,1.50356507585679,1.42591617522569,1.42591617522569,8892914.05786387,0.0,1.0
1992-01-24,51.88,52.25,50.88,51.0,243300,1.46488180536057,1.47532911199094,1.43664584149472,1.44003415715862,8616670.61042723,0.0,1.0
1992-01-27,51.25,53.38,50.75,51.75,176800,1.44709314812508,1.50723575115935,1.43297516619216,1.46121113005801,6261518.14189698,0.0,1.0
1992-01-28,50.75,51.5,49.25,51.5,184500,1.43297516619216,1.45415213909155,1.39062122039337,1.45415213909155,6534220.00667413,0.0,1.0
1992-01-29,49.0,50.88,48.75,50.62,198000,1.38356222942691,1.43664584149472,1.37650323846044,1.42930449088959,7012333.66569908,0.0,1.0
1992-01-30,49.75,49.75,47.75,49.0,355000,1.4047392023263,1.4047392023263,1.34826727459459,1.38356222942691,12572618.4410261,0.0,1.0
1992-01-31,50.0,50.75,48.88,50.0,466900,1.41179819329276,1.43297516619216,1.38017391376301,1.41179819329276,16535649.436944,0.0,1.0
1992-02-03,52.88,52.88,50.38,50.5,250200,1.49311776922643,1.49311776922643,1.42252785956179,1.42591617522569,8861039.81392884,0.0,1.0
1992-02-04,55.88,55.88,52.62,53.25,479800,1.57782566082399,1.57782566082399,1.4857764186213,1.50356507585679,16992513.6000123,0.0,1.0
1992-02-05,57.12,59.5,55.75,55.88,667200,1.61283825601765,1.68003985001839,1.57415498552143,1.57782566082399,23629439.5038103,0.0,1.0
1992-02-06,56.25,57.38,55.25,57.25,163000,1.58827296745436,1.62017960662278,1.5600370035885,1.61650893132021,5772779.73489369,0.0,1.0
1992-02-07,56.38,56.75,54.75,56.5,134500,1.59194364275692,1.60239094938729,1.54591902165558,1.59533195842082,4763428.67695216,0.0,1.0
1992-02-10,56.25,56.38,55.25,56.38,163000,1.58827296745436,1.59194364275692,1.5600370035885,1.59194364275692,5772779.73489369,0.0,1.0
1992-02-11,56.0,57.25,56.0,56.0,211600,1.5812139764879,1.61650893132021,1.5812139764879,1.5812139764879,7493988.90738345,0.0,1.0
1992-02-12,56.12,56.5,56.0,56.5,193500,1.5846022921518,1.59533195842082,1.5812139764879,1.59533195842082,6852962.4460241,0.0,1.0
1992-02-13,56.62,57.38,56.0,56.0,376000,1.59872027408473,1.62017960662278,1.5812139764879,1.5812139764879,13316350.7995093,0.0,1.0
1992-02-14,57.75,58.5,56.62,56.88,204900,1.63062691325314,1.65180388615253,1.59872027408473,1.60606162468985,7256702.86920074,0.0,1.0
1992-02-18,56.38,58.0,56.0,57.38,152100,1.59194364275692,1.63768590421961,1.5812139764879,1.62017960662278,5386747.2250143,0.0,1.0
1992-02-19,57.0,57.25,54.25,56.25,277200,1.60944994035375,1.61650893132021,1.53180103972265,1.58827296745436,9817267.13197873,0.0,1.0
1992-02-20,58.38,59.0,57.0,57.0,254300,1.64841557048863,1.66592186808546,1.60944994035375,1.60944994035375,9006244.70296606,0.0,1.0
1992-02-21,59.0,59.25,58.62,58.62,192000,1.66592186808546,1.67298085905192,1.65519220181644,1.65519220181644,6799838.70613246,0.0,1.0
1992-02-24,56.25,59.0,56.0,58.75,146300,1.58827296745436,1.66592186808546,1.5812139764879,1.658862877119,5181335.43076655,0.0,1.0
1992-02-25,56.5,56.5,55.5,56.5,214800,1.59533195842082,1.59533195842082,1.56709599455497,1.59533195842082,7607319.5524857,0.0,1.0
1992-02-26,58.0,59.0,57.75,58.0,238900,1.63768590421961,1.66592186808546,1.63062691325314,1.63768590421961,8460840.97341166,0.0,1.0
1992-02-27,57.88,58.5,57.5,58.12,145400,1.6342975885557,1.65180388615253,1.62356792228668,1.64107421988351,5149461.18683157,0.0,1.0
1992-02-28,58.62,59.5,58.0,58.12,197700,1.65519220181644,1.68003985001839,1.63768590421961,1.64107421988351,7001708.91772074,0.0,1.0
1992-03-02,58.62,59.12,57.62,57.62,134000,1.65519220181644,1.66931018374936,1.62695623795058,1.62695623795058,4745720.76365493,0.0,1.0
1992-03-03,58.38,58.75,57.75,58.62,107100,1.64841557048863,1.658862877119,1.63062691325314,1.65519220181644,3793035.02826451,0.0,1.0
1992-03-04,58.38,58.88,58.0,58.38,50000,1.64841557048863,1.66253355242156,1.63768590421961,1.64841557048863,1770791.32972199,0.0,1.0
1992-03-05,57.5,58.12,56.5,58.12,135300,1.62356792228668,1.64107421988351,1.59533195842082,1.64107421988351,4791761.33822771,0.0,1.0
1992-03-06,56.25,57.75,55.25,57.75,127700,1.58827296745436,1.63062691325314,1.5600370035885,1.63062691325314,4522601.05610997,0.0,1.0
1992-03-09,54.75,57.25,54.75,56.5,188900,1.54591902165558,1.61650893132021,1.54591902165558,1.59533195842082,6690049.64368967,0.0,1.0
1992-03-10,56.0,56.75,55.38,55.5,166500,1.5812139764879,1.60239094938729,1.56370767889107,1.56709599455497,5896735.12797422,0.0,1.0
1992-03-11,55.62,56.75,55.12,55.75,212700,1.57048431021887,1.60239094938729,1.55636632828594,1.57415498552143,7532946.31663736,0.0,1.0
1992-03-12,56.62,57.0,56.12,56.25,132100,1.59872027408473,1.60944994035375,1.5846022921518,1.58827296745436,4678430.69312549,0.0,1.0
1992-03-13,57.38,57.75,57.0,57.5,121600,1.62017960662278,1.63062691325314,1.60944994035375,1.62356792228668,4306564.51388387,0.0,1.0
1992-03-16,57.25,57.88,56.75,57.5,92200,1.61650893132021,1.6342975885557,1.60239094938729,1.62356792228668,3265339.21200736,0.0,1.0
1992-03-17,57.88,58.12,57.25,57.25,111800,1.6342975885557,1.64107421988351,1.61650893132021,1.61650893132021,3959489.41325838,0.0,1.0
1992-03-18,56.88,57.62,56.25,57.62,137200,1.60606162468985,1.62695623795058,1.58827296745436,1.62695623795058,4859051.40875714,0.0,1.0
1992-03-19,56.5,57.0,55.75,56.88,103800,1.59533195842082,1.60944994035375,1.57415498552143,1.60606162468985,3676162.80050286,0.0,1.0
1992-03-20,56.38,56.5,56.0,56.0,74600,1.59194364275692,1.59533195842082,1.5812139764879,1.5812139764879,2642020.66394521,0.0,1.0
1992-03-23,57.5,57.56,56.0,56.38,115200,1.62356792228668,1.62526208011863,1.5812139764879,1.59194364275692,4079903.22367947,0.0,1.0
1992-03-24,61.38,61.38,58.25,58.5,553900,1.7331234620862,1.7331234620862,1.64474489518607,1.65180388615253,19616826.3506602,0.0,1.0
1992-03-25,30.88,31.25,30.5,30.5,474300,1.74385312835522,1.76474774161595,1.72239379581717,1.72239379581717,8398863.27687142,0.0,2.0
1992-03-26,32.38,32.38,30.62,31.0,614600,1.82856101995279,1.82856101995279,1.72917042714498,1.75062975968303,10883283.5124714,0.0,1.0
1992-03-27,33.38,33.88,32.75,32.75,1193400,1.8850329476845,1.91326891155035,1.84945563321352,1.84945563321352,21132623.7289022,0.0,1.0
1992-03-30,31.25,34.75,31.25,33.75,924500,1.76474774161595,1.96239948867694,1.76474774161595,1.90592756094523,16370965.8432799,0.0,1.0
1992-03-31,31.75,32.5,30.88,31.12,682400,1.79298370548181,1.83533765128059,1.74385312835522,1.75740639101083,12083880.0340229,0.0,1.0
1992-04-01,34.0,34.25,31.25,32.25,611100,1.92004554287816,1.93416352481109,1.76474774161595,1.82121966934767,10821305.8159311,0.0,1.0
1992-04-02,31.75,34.12,31.75,34.12,450900,1.79298370548181,1.92682217420596,1.79298370548181,1.92682217420596,7984498.10571646,0.0,1.0
1992-04-03,32.75,32.88,31.5,31.88,280300,1.84945563321352,1.85679698381864,1.77886572354888,1.80032505608693,4963528.09721075,0.0,1.0
1992-04-06,32.75,33.38,32.12,33.12,306800,1.84945563321352,1.8850329476845,1.81387831874254,1.87035024647425,5432787.79958707,0.0,1.0
1992-04-07,30.5,32.88,29.38,32.75,787600,1.72239379581717,1.85679698381864,1.65914523675766,1.84945563321352,13946752.5128904,0.0,1.0
1992-04-08,29.5,30.88,29.38,29.75,864700,1.66592186808546,1.74385312835522,1.65914523675766,1.68003985001839,15312032.6281061,0.0,1.0
1992-04-09,29.75,30.38,29.12,29.5,985900,1.68003985001839,1.71561716448937,1.64446253554741,1.66592186808546,17458231.7197291,0.0,1.0
1992-04-10,30.88,32.0,29.88,29.88,990800,1.74385312835522,1.80710168741474,1.68738120062351,1.68738120062351,17545000.4948855,0.0,1.0
1992-04-13,31.12,31.38,30.75,31.25,162100,1.75740639101083,1.77208909222108,1.7365117777501,1.76474774161595,2870452.74547935,0.0,1.0
1992-04-14,31.62,32.25,31.25,31.75,348400,1.78564235487669,1.82121966934767,1.76474774161595,1.79298370548181,6169436.99275141,0.0,1.0
1992-04-15,30.12,31.75,29.5,31.62,358800,1.70093446327912,1.79298370548181,1.66592186808546,1.78564235487669,6353599.29104252,0.0,1.0
1992-04-16,29.88,30.25,28.5,30.25,579600,1.68738120062351,1.70827581388424,1.60944994035375,1.70827581388424,10263506.5470687,0.0,1.0
1992-04-20,28.5,30.62,28.5,29.88,1264200,1.60944994035375,1.72917042714498,1.60944994035375,1.68738120062351,22386343.9903454,0.0,1.0
1992-04-21,27.12,28.75,24.5,28.62,2095300,1.53151868008399,1.62356792228668,1.38356222942691,1.61622657168156,37103390.7316649,0.0,1.0
1992-04-22,25.88,28.25,25.75,26.88,652000,1.46149348969667,1.59533195842082,1.45415213909155,1.51796541742838,11545559.4697874,0.0,1.0
1992-04-23,24.0,25.88,22.5,25.25,3254200,1.35532626556105,1.46149348969667,1.27061837396349,1.42591617522569,57625091.4518132,0.0,1.0
1992-04-24,24.38,24.88,23.75,24.12,1212900,1.3767855980991,1.40502156196496,1.34120828362813,1.36210289688886,21477928.0381981,0.0,1.0
1992-04-27,26.12,26.25,24.0,24.62,412900,1.47504675235228,1.4823881029574,1.35532626556105,1.39033886075471,7311597.40042211,0.0,1.0
1992-04-28,26.12,27.0,25.12,26.62,568100,1.47504675235228,1.52474204875618,1.41857482462057,1.50328271621813,10059865.5441506,0.0,1.0
1992-04-29,26.0,26.62,25.12,26.25,388400,1.46827012102447,1.50328271621813,1.41857482462057,1.4823881029574,6877753.52464024,0.0,1.0
1992-04-30,27.12,27.38,26.0,26.0,501000,1.53151868008399,1.54620138129423,1.46827012102447,1.46827012102447,8871664.56190718,0.0,1.0
1992-05-01,27.88,28.12,27.0,27.25,594800,1.57443734516009,1.5879906078157,1.52474204875618,1.53886003068911,10532666.8291864,0.0,1.0
1992-05-04,28.25,28.88,27.88,27.88,424000,1.59533195842082,1.6309092728918,1.57443734516009,1.57443734516009,7508155.23802126,0.0,1.0
1992-05-05,28.75,29.12,28.0,28.5,419700,1.62356792228668,1.64446253554741,1.5812139764879,1.60944994035375,7432011.2108432,0.0,1.0
1992-05-06,27.62,29.12,27.5,28.88,227100,1.55975464394985,1.64446253554741,1.55297801262204,1.6309092728918,4021467.10979863,0.0,1.0
1992-05-07,27.75,28.38,27.5,27.75,273200,1.56709599455497,1.60267330902595,1.55297801262204,1.56709599455497,4837801.91280048,0.0,1.0
1992-05-08,27.62,28.25,27.0,27.88,189400,1.55975464394985,1.59533195842082,1.52474204875618,1.57443734516009,3353878.77849344,0.0,1.0
1992-05-11,27.0,27.62,26.88,27.62,198900,1.52474204875618,1.55975464394985,1.51796541742838,1.55975464394985,3522103.95481705,0.0,1.0
1992-05-12,25.38,27.0,25.38,26.88,368500,1.43325752583081,1.52474204875618,1.43325752583081,1.51796541742838,6525366.05002556,0.0,1.0
1992-05-13,25.38,25.5,24.75,25.5,628200,1.43325752583081,1.44003415715862,1.39768021135984,1.44003415715862,11124111.1333136,0.0,1.0
1992-05-14,25.62,26.0,25.0,25.25,340900,1.44681078848642,1.46827012102447,1.41179819329276,1.42591617522569,6036627.64302229,0.0,1.0
1992-05-15,26.75,26.88,25.62,25.75,194500,1.51062406682326,1.51796541742838,1.44681078848642,1.45415213909155,3444189.13630927,0.0,1.0
1992-05-18,26.5,26.88,25.75,26.75,276800,1.49650608489033,1.51796541742838,1.45415213909155,1.51062406682326,4901550.40067047,0.0,1.0
1992-05-19,25.88,26.38,25.62,26.25,228600,1.46149348969667,1.48972945356252,1.44681078848642,1.4823881029574,4048028.97974447,0.0,1.0
1992-05-20,26.75,26.88,25.88,26.0,322400,1.51062406682326,1.51796541742838,1.46149348969667,1.46827012102447,5709031.24702369,0.0,1.0
1992-05-21,26.25,27.0,25.75,26.75,330300,1.4823881029574,1.52474204875618,1.45415213909155,1.51062406682326,5848923.76207175,0.0,1.0
1992-05-22,26.75,27.25,26.0,26.0,383900,1.51062406682326,1.53886003068911,1.46827012102447,1.46827012102447,6798067.91480272,0.0,1.0
1992-05-26,26.88,27.38,26.38,26.5,117300,1.51796541742838,1.54620138129423,1.48972945356252,1.49650608489033,2077138.2297639,0.0,1.0
1992-05-27,27.12,27.38,26.88,26.88,102700,1.53151868008399,1.54620138129423,1.51796541742838,1.51796541742838,1818602.69562449,0.0,1.0
1992-05-28,27.75,28.0,27.0,27.0,379700,1.56709599455497,1.5812139764879,1.52474204875618,1.52474204875618,6723694.6789544,0.0,1.0
1992-05-29,27.5,28.12,27.38,27.88,335600,1.55297801262204,1.5879906078157,1.54620138129423,1.57443734516009,5942775.70254701,0.0,1.0
1992-06-01,29.0,29.5,27.12,27.5,564600,1.63768590421961,1.66592186808546,1.53151868008399,1.55297801262204,9997887.84761035,0.0,1.0
1992-06-02,29.75,30.12,29.12,29.25,1036000,1.68003985001839,1.70093446327912,1.64446253554741,1.65180388615253,18345398.1759198,0.0,1.0
1992-06-03,30.25,30.38,29.88,29.88,553300,1.70827581388424,1.71561716448937,1.68738120062351,1.68738120062351,9797788.42735181,0.0,1.0
1992-06-04,29.88,30.88,28.88,30.25,564900,1.68738120062351,1.74385312835522,1.6309092728918,1.70827581388424,10003200.2215995,0.0,1.0
1992-06-05,29.75,29.88,29.38,29.88,168600,1.68003985001839,1.68738120062351,1.65914523675766,1.68738120062351,2985554.18191128,0.0,1.0
1992-06-08,28.88,29.75,28.75,29.75,188100,1.6309092728918,1.68003985001839,1.62356792228668,1.68003985001839,3330858.49120707,0.0,1.0
1992-06-09,28.75,29.5,28.38,29.12,345700,1.62356792228668,1.66592186808546,1.60267330902595,1.64446253554741,6121625.62684892,0.0,1.0
1992-06-10,27.25,28.5,27.25,28.5,317900,1.53886003068911,1.60944994035375,1.53886003068911,1.60944994035375,5629345.63718622,0.0,1.0
1992-06-11,27.5,27.75,26.62,26.75,572500,1.55297801262204,1.56709599455497,1.50328271621813,1.51062406682326,10137780.3626584,0.0,1.0
1992-06-12,27.75,28.62,27.62,27.62,284500,1.56709599455497,1.61622657168156,1.55975464394985,1.55975464394985,5037901.33305906,0.0,1.0
1992-06-15,27.88,28.12,27.38,27.5,209400,1.57443734516009,1.5879906078157,1.54620138129423,1.55297801262204,3708037.04443785,0.0,1.0
1992-06-16,28.12,28.5,27.75,28.0,249500,1.5879906078157,1.60944994035375,1.56709599455497,1.5812139764879,4418124.36765637,0.0,1.0
1992-06-17,26.62,28.62,26.62,28.38,382800,1.50328271621813,1.61622657168156,1.50328271621813,1.60267330902595,6778589.21017581,0.0,1.0
1992-06-18,25.75,26.75,25.62,26.62,583100,1.45415213909155,1.51062406682326,1.44681078848642,1.50328271621813,10325484.2436089,0.0,1.0
1992-06-19,25.5,25.88,25.12,25.5,531600,1.44003415715862,1.46149348969667,1.41857482462057,1.44003415715862,9413526.70880211,0.0,1.0
1992-06-22,25.12,25.88,24.62,25.5,313600,1.41857482462057,1.46149348969667,1.39033886075471,1.44003415715862,5553201.61000817,0.0,1.0
1992-06-23,25.75,25.88,25.12,25.12,183500,1.45415213909155,1.46149348969667,1.41857482462057,1.41857482462057,3249402.09003985,0.0,1.0
1992-06-24,26.25,26.75,26.12,26.25,140400,1.4823881029574,1.51062406682326,1.47504675235228,1.4823881029574,2486191.02692968,0.0,1.0
1992-06-25,25.5,26.25,25.25,26.25,238700,1.44003415715862,1.4823881029574,1.42591617522569,1.4823881029574,4226878.90404639,0.0,1.0
1992-06-26,24.75,25.38,24.5,25.38,258000,1.39768021135984,1.43325752583081,1.38356222942691,1.43325752583081,4568641.63068273,0.0,1.0
1992-06-29,26.62,26.75,24.88,24.88,413900,1.50328271621813,1.51062406682326,1.40502156196496,1.40502156196496,7329305.31371935,0.0,1.0
1992-06-30,26.5,26.62,26.25,26.38,224100,1.49650608489033,1.50328271621813,1.4823881029574,1.48972945356252,3968343.36990698,0.0,1.0
1992-07-01,26.88,26.88,26.38,26.38,238600,1.51796541742838,1.51796541742838,1.48972945356252,1.48972945356252,4225108.11271667,0.0,1.0
1992-07-02,26.38,27.12,25.75,26.88,424400,1.48972945356252,1.53151868008399,1.45415213909155,1.51796541742838,7515238.40334016,0.0,1.0
1992-07-06,26.5,26.5,26.12,26.38,240100,1.49650608489033,1.49650608489033,1.47504675235228,1.48972945356252,4251669.9826625,0.0,1.0
1992-07-07,27.88,28.88,26.88,26.88,837000,1.57443734516009,1.6309092728918,1.51796541742838,1.51796541742838,14821523.4297731,0.0,1.0
1992-07-08,28.38,28.38,27.75,28.0,506200,1.60267330902595,1.60267330902595,1.56709599455497,1.5812139764879,8963745.7110527,0.0,1.0
1992-07-09,29.12,29.62,28.5,28.5,426500,1.64446253554741,1.67269849941327,1.60944994035375,1.60944994035375,7552425.0212643,0.0,1.0
1992-07-10,29.25,29.5,29.25,29.5,223700,1.65180388615253,1.66592186808546,1.65180388615253,1.66592186808546,3961260.20458811,0.0,1.0
1992-07-13,29.38,29.75,29.25,29.25,261300,1.65914523675766,1.68003985001839,1.65180388615253,1.65180388615253,4627077.74456356,0.0,1.0
1992-07-14,30.12,30.38,29.62,30.0,710900,1.70093446327912,1.71561716448937,1.67269849941327,1.69415783195132,12588555.5629937,0.0,1.0
1992-07-15,31.75,31.88,30.38,30.5,890100,1.79298370548181,1.80032505608693,1.71561716448937,1.72239379581717,15761813.6258555,0.0,1.0
1992-07-16,32.62,33.12,31.75,33.0,1186500,1.8421142826084,1.87035024647425,1.79298370548181,1.86357361514645,21010439.1271514,0.0,1.0
1992-07-17,31.75,32.0,30.75,31.38,758800,1.79298370548181,1.80710168741474,1.7365117777501,1.77208909222108,13436764.6099305,0.0,1.0
1992-07-20,31.5,31.5,30.5,31.5,363200,1.77886572354888,1.77886572354888,1.72239379581717,1.77886572354888,6431514.10955029,0.0,1.0
1992-07-21,31.12,31.75,31.12,31.5,165400,1.75740639101083,1.79298370548181,1.75740639101083,1.77886572354888,2928888.85936018,0.0,1.0
1992-07-22,31.0,31.25,30.75,31.12,198800,1.75062975968303,1.76474774161595,1.7365117777501,1.75740639101083,3520333.16348732,0.0,1.0
1992-07-23,31.38,31.5,30.88,31.0,168400,1.77208909222108,1.77886572354888,1.74385312835522,1.75062975968303,2982012.59925183,0.0,1.0
1992-07-24,32.62,32.62,31.12,31.12,350100,1.8421142826084,1.8421142826084,1.75740639101083,1.75740639101083,6199540.44535669,0.0,1.0
1992-07-27,33.75,33.88,32.5,32.62,409200,1.90592756094523,1.91326891155035,1.83533765128059,1.8421142826084,7246078.1212224,0.0,1.0
1992-07-28,35.38,35.5,34.12,34.75,1152100,1.99797680314792,2.00475343447572,1.92682217420596,1.96239948867694,20401286.9097271,0.0,1.0
1992-07-29,34.88,35.88,34.75,35.62,677000,1.96974083928206,2.02621276701377,1.96239948867694,2.01153006580353,11988257.3022179,0.0,1.0
1992-07-30,35.75,35.75,34.62,34.62,326100,2.01887141640865,2.01887141640865,1.95505813807182,1.95505813807182,5774550.52622342,0.0,1.0
1992-07-31,35.88,36.0,35.5,35.88,446200,2.02621276701377,2.03298939834158,2.00475343447572,2.02621276701377,7901270.91321955,0.0,1.0
1992-08-03,36.88,37.0,35.75,35.88,408300,2.08268469474549,2.08946132607329,2.01887141640865,2.02621276701377,7230140.99925488,0.0,1.0
1992-08-04,36.25,37.0,36.25,36.75,350400,2.04710738027451,2.08946132607329,2.04710738027451,2.07534334414036,6204852.81934585,0.0,1.0
1992-08-05,34.62,35.62,34.5,35.5,732400,1.95505813807182,2.01153006580353,1.94828150674401,2.00475343447572,12969275.6988839,0.0,1.0
1992-08-06,35.62,35.75,34.62,34.62,261600,2.01153006580353,2.01887141640865,1.95505813807182,1.95505813807182,4632390.11855273,0.0,1.0
1992-08-07,35.12,36.12,35.0,35.5,308300,1.98329410193767,2.03976602966938,1.97651747060987,2.00475343447572,5459349.66953292,0.0,1.0
1992-08-10,34.88,35.0,34.5,34.88,194200,1.96974083928206,1.97651747060987,1.94828150674401,1.96974083928206,3438876.76232012,0.0,1.0
1992-08-11,34.75,35.0,34.25,34.88,209900,1.96239948867694,1.97651747060987,1.93416352481109,1.96974083928206,3716891.00108647,0.0,1.0
1992-08-12,34.62,34.88,34.25,34.75,192900,1.95505813807182,1.96974083928206,1.93416352481109,1.96239948867694,3415856.47503372,0.0,1.0
1992-08-13,35.12,35.75,34.75,34.88,268900,1.98329410193767,2.01887141640865,1.96239948867694,1.96974083928206,4761657.88562245,0.0,1.0
1992-08-14,35.62,35.75,35.0,35.38,184400,2.01153006580353,2.01887141640865,1.97651747060987,1.99797680314792,3265339.21200735,0.0,1.0
1992-08-17,36.75,37.25,35.75,35.75,407800,2.07534334414036,2.10357930800622,2.01887141640865,2.01887141640865,7221287.0426063,0.0,1.0
1992-08-18,37.12,37.5,36.88,36.88,554500,2.0962379574011,2.11769728993915,2.08268469474549,2.08268469474549,9819037.92330843,0.0,1.0
1992-08-19,35.75,37.5,35.5,37.25,399100,2.01887141640865,2.11769728993915,2.00475343447572,2.10357930800622,7067228.19692048,0.0,1.0
1992-08-20,36.5,36.62,35.88,36.0,177000,2.06122536220744,2.06800199353524,2.02621276701377,2.03298939834158,3134300.65360792,0.0,1.0
1992-08-21,35.38,36.75,35.0,36.38,231200,1.99797680314792,2.07534334414036,1.97651747060987,2.05444873087963,4094069.55431725,0.0,1.0
1992-08-24,34.75,35.25,34.5,35.12,271100,1.96239948867694,1.9906354525428,1.94828150674401,1.98329410193767,4800615.29487633,0.0,1.0
1992-08-25,35.5,35.62,34.0,35.38,321900,2.00475343447572,2.01153006580353,1.92004554287816,1.99797680314792,5700177.29037511,0.0,1.0
1992-08-26,37.62,37.75,35.62,36.0,664000,2.12447392126695,2.13181527187207,2.01153006580353,2.03298939834158,11758054.429354,0.0,1.0
1992-08-27,38.75,39.12,37.62,37.62,986300,2.18828719960378,2.20918181286452,2.12447392126695,2.12447392126695,17465314.885048,0.0,1.0
1992-08-28,38.25,39.0,37.5,38.75,223100,2.16005123573793,2.20240518153671,2.11769728993915,2.18828719960378,3950635.45660976,0.0,1.0
1992-08-31,37.75,38.25,37.62,38.25,133000,2.13181527187207,2.16005123573793,2.12447392126695,2.16005123573793,2355152.46853025,0.0,1.0
1992-09-01,39.38,39.38,38.0,38.0,332700,2.22386451407476,2.22386451407476,2.145933253805,2.145933253805,5891422.75398507,0.0,1.0
1992-09-02,39.62,40.0,39.25,39.38,575600,2.23741777673037,2.25887710926842,2.21652316346964,2.22386451407476,10192674.8938798,0.0,1.0
1992-09-03,39.75,39.88,38.75,39.88,233200,2.24475912733549,2.25210047794062,2.18828719960378,2.25210047794062,4129485.3809117,0.0,1.0
1992-09-04,39.25,39.88,39.12,39.75,207200,2.21652316346964,2.25210047794062,2.20918181286452,2.24475912733549,3669079.63518397,0.0,1.0
1992-09-08,39.12,39.5,39.0,39.12,171000,2.20918181286452,2.23064114540257,2.20240518153671,2.20918181286452,3028053.1738246,0.0,1.0
1992-09-09,39.75,39.88,39.38,39.38,226100,2.24475912733549,2.25210047794062,2.22386451407476,2.22386451407476,4003759.19650143,0.0,1.0
1992-09-10,40.38,40.62,39.88,39.88,442000,2.28033644180647,2.29388970446208,2.25210047794062,2.25210047794062,7826897.67737121,0.0,1.0
1992-09-11,40.5,40.88,40.25,40.5,303400,2.28711307313428,2.30857240567233,2.27299509120135,2.28711307313428,5372580.89437652,0.0,1.0
1992-09-14,42.25,42.88,41.25,41.25,932300,2.38593894666477,2.42151626113575,2.32946701893306,2.32946701893306,16509087.5669981,0.0,1.0
1992-09-15,40.5,41.5,40.5,41.5,783800,2.28711307313428,2.34358500086599,2.28711307313428,2.34358500086599,13879462.442361,0.0,1.0
1992-09-16,40.62,41.25,39.62,39.62,472400,2.29388970446208,2.32946701893306,2.23741777673037,2.23741777673037,8365218.2416067,0.0,1.0
1992-09-17,41.25,41.75,40.88,41.0,180900,2.32946701893306,2.35770298279892,2.30857240567233,2.31534903700013,3203361.51546708,0.0,1.0
1992-09-18,41.5,41.75,41.0,41.0,184300,2.34358500086599,2.35770298279892,2.31534903700013,2.31534903700013,3263568.42067763,0.0,1.0
1992-09-21,43.25,43.25,41.75,42.0,544100,2.44241087439648,2.44241087439648,2.35770298279892,2.37182096473184,9634875.62501737,0.0,1.0
1992-09-22,43.62,44.25,43.25,43.5,383400,2.46330548765721,2.49888280212819,2.44241087439648,2.45652885632941,6789213.95815413,0.0,1.0
1992-09-23,42.75,43.62,42.0,43.62,413700,2.41417491053063,2.46330548765721,2.37182096473184,2.46330548765721,7325763.73105987,0.0,1.0
1992-09-24,42.62,43.5,42.25,43.0,216400,2.4068335599255,2.45652885632941,2.38593894666477,2.42829289246355,3831992.4375184,0.0,1.0
1992-09-25,41.25,42.5,40.75,42.5,340300,2.32946701893306,2.4000569285977,2.3012310550672,2.4000569285977,6026002.89504394,0.0,1.0
1992-09-28,41.38,41.88,40.25,40.25,319800,2.33680836953818,2.36504433340404,2.27299509120135,2.27299509120135,5662990.67245094,0.0,1.0
1992-09-29,40.75,41.5,40.62,41.12,340100,2.3012310550672,2.34358500086599,2.29388970446208,2.32212566832794,6022461.31238451,0.0,1.0
1992-09-30,40.75,41.62,40.75,40.88,425500,2.3012310550672,2.35036163219379,2.3012310550672,2.30857240567233,7534717.10796709,0.0,1.0
1992-10-01,41.0,41.38,40.25,41.0,275100,2.31534903700013,2.33680836953818,2.27299509120135,2.31534903700013,4871446.94806521,0.0,1.0
1992-10-02,39.62,41.38,39.62,41.0,390700,2.23741777673037,2.33680836953818,2.23741777673037,2.31534903700013,6918481.72522383,0.0,1.0
1992-10-05,39.75,39.75,35.75,38.0,1269000,2.24475912733549,2.24475912733549,2.01887141640865,2.145933253805,22471341.9741721,0.0,1.0
1992-10-06,38.88,40.0,38.75,39.62,418600,2.19562855020891,2.25887710926842,2.18828719960378,2.23741777673037,7412532.50621625,0.0,1.0
1992-10-07,38.25,39.38,38.25,38.75,240500,2.16005123573793,2.22386451407476,2.16005123573793,2.18828719960378,4258753.14798139,0.0,1.0
1992-10-08,39.12,39.12,38.12,38.25,444400,2.20918181286452,2.20918181286452,2.15270988513281,2.16005123573793,7869396.66928452,0.0,1.0
1992-10-09,38.75,39.12,38.38,39.12,244100,2.18828719960378,2.20918181286452,2.16739258634305,2.20918181286452,4322501.63585139,0.0,1.0
1992-10-12,41.0,41.0,38.75,38.75,459800,2.31534903700013,2.31534903700013,2.18828719960378,2.18828719960378,8142098.53406173,0.0,1.0
1992-10-13,41.25,41.88,41.0,41.0,478600,2.32946701893306,2.36504433340404,2.31534903700013,2.31534903700013,8475007.30404946,0.0,1.0
1992-10-14,41.38,42.0,41.25,41.25,296200,2.33680836953818,2.37182096473184,2.32946701893306,2.32946701893306,5245083.91863655,0.0,1.0
1992-10-15,42.12,42.12,41.25,41.25,346000,2.37859759605965,2.37859759605965,2.32946701893306,2.32946701893306,6126938.00083809,0.0,1.0
1992-10-16,42.0,42.5,41.25,42.38,240700,2.37182096473184,2.4000569285977,2.32946701893306,2.39328029726989,4262294.73064084,0.0,1.0
1992-10-19,43.0,43.25,41.62,41.62,239800,2.42829289246355,2.44241087439648,2.35036163219379,2.35036163219379,4246357.60867334,0.0,1.0
1992-10-20,42.62,44.0,42.25,43.75,327500,2.4068335599255,2.48476482019526,2.38593894666477,2.47064683826234,5799341.60483953,0.0,1.0
1992-10-21,42.12,43.12,41.88,42.88,173700,2.37859759605965,2.43506952379136,2.36504433340404,2.42151626113575,3075864.5397271,0.0,1.0
1992-10-22,42.5,42.62,42.0,42.0,112300,2.4000569285977,2.4068335599255,2.37182096473184,2.37182096473184,1988598.6632778,0.0,1.0
1992-10-23,42.12,43.12,41.75,42.5,214100,2.37859759605965,2.43506952379136,2.35770298279892,2.4000569285977,3791264.23693478,0.0,1.0
1992-10-26,42.75,43.0,42.25,42.25,175500,2.41417491053063,2.42829289246355,2.38593894666477,2.38593894666477,3107738.78366209,0.0,1.0
1992-10-27,42.5,42.88,42.25,42.75,209800,2.4000569285977,2.42151626113575,2.38593894666477,2.41417491053063,3715120.20975674,0.0,1.0
1992-10-28,42.62,42.75,42.38,42.5,153400,2.4068335599255,2.41417491053063,2.39328029726989,2.4000569285977,2716393.89979354,0.0,1.0
1992-10-29,43.0,43.75,42.38,42.62,358400,2.42829289246355,2.47064683826234,2.39328029726989,2.4068335599255,6346516.12572363,0.0,1.0
1992-10-30,42.75,43.62,42.75,43.5,197700,2.41417491053063,2.46330548765721,2.41417491053063,2.45652885632941,3500854.45886037,0.0,1.0
1992-11-02,42.75,43.25,42.5,42.5,227800,2.41417491053063,2.44241087439648,2.4000569285977,2.4000569285977,4033862.64910669,0.0,1.0
1992-11-03,42.88,42.88,42.5,42.5,305800,2.42151626113575,2.42151626113575,2.4000569285977,2.4000569285977,5415079.88628985,0.0,1.0
1992-11-04,44.12,44.5,43.0,43.0,408000,2.49154145152307,2.51300078406112,2.42829289246355,2.42829289246355,7224828.62526573,0.0,1.0
1992-11-05,44.75,45.38,44.12,44.25,524700,2.52711876599405,2.56269608046502,2.49154145152307,2.49888280212819,9291342.10705128,0.0,1.0
1992-11-06,45.62,45.62,44.75,45.12,388400,2.57624934312063,2.57624934312063,2.52711876599405,2.54801337925478,6877753.52464023,0.0,1.0
1992-11-09,46.75,46.75,45.62,45.75,390200,2.64006262145747,2.64006262145747,2.57624934312063,2.58359069372576,6909627.76857521,0.0,1.0
1992-11-10,46.25,47.25,46.12,47.0,240900,2.61182665759161,2.66829858532332,2.60448530698649,2.6541806033904,4265836.31330029,0.0,1.0
1992-11-11,48.0,48.75,47.0,47.0,1222800,2.71065253112211,2.75300647692089,2.6541806033904,2.6541806033904,21653236.3798405,0.0,1.0
1992-11-12,48.0,49.25,47.75,48.75,656200,2.71065253112211,2.78124244078674,2.69653454918918,2.75300647692089,11619932.7056357,0.0,1.0
1992-11-13,45.88,47.88,45.5,47.75,1208000,2.59093204433088,2.7038758997943,2.56947271179283,2.69653454918918,21391159.2630417,0.0,1.0
1992-11-16,46.12,46.88,45.12,45.25,441200,2.60448530698649,2.64740397206259,2.54801337925478,2.5553547298599,7812731.34673343,0.0,1.0
1992-11-17,45.88,47.25,45.88,46.88,379800,2.59093204433088,2.66829858532332,2.59093204433088,2.64740397206259,6725465.47028413,0.0,1.0
1992-11-18,47.88,47.88,45.88,45.88,457400,2.7038758997943,2.7038758997943,2.59093204433088,2.59093204433088,8099599.5421484,0.0,1.0
1992-11-19,48.5,48.5,47.5,48.12,298200,2.73888849498796,2.73888849498796,2.68241656725625,2.71742916244991,5280499.74523098,0.0,1.0
1992-11-20,48.5,49.62,48.25,48.25,424100,2.73888849498796,2.80213705404748,2.72477051305503,2.72477051305503,7509926.02935097,0.0,1.0
1992-11-23,49.38,49.5,48.5,48.5,204800,2.78858379139187,2.79536042271967,2.73888849498796,2.73888849498796,3626580.64327064,0.0,1.0
1992-11-24,49.62,50.38,49.38,49.5,353800,2.80213705404748,2.84505571912358,2.78858379139187,2.79536042271967,6265059.7245564,0.0,1.0
1992-11-25,50.38,50.5,50.0,50.12,305300,2.84505571912358,2.85183235045138,2.82359638658553,2.83037301791333,5406225.92964124,0.0,1.0
1992-11-27,49.75,50.62,49.62,50.62,115600,2.8094784046526,2.85860898177919,2.80213705404748,2.85860898177919,2047034.77715862,0.0,1.0
1992-11-30,49.0,50.38,48.75,49.75,296700,2.76712445885382,2.84505571912358,2.75300647692089,2.8094784046526,5253937.87528515,0.0,1.0
1992-12-01,50.62,50.62,49.5,49.62,279400,2.85860898177919,2.85860898177919,2.79536042271967,2.80213705404748,4947590.97524324,0.0,1.0
1992-12-02,49.88,50.62,49.88,50.62,211500,2.81681975525772,2.85860898177919,2.81681975525772,2.85860898177919,3745223.66236202,0.0,1.0
1992-12-03,49.62,50.12,49.25,49.88,113600,2.80213705404748,2.83037301791333,2.78124244078674,2.81681975525772,2011618.95056418,0.0,1.0
1992-12-04,49.88,50.38,49.5,49.62,257100,2.81681975525772,2.84505571912358,2.79536042271967,2.80213705404748,4552704.50871525,0.0,1.0
1992-12-07,51.12,51.38,49.88,49.88,342900,2.88684494564504,2.90152764685529,2.81681975525772,2.81681975525772,6072043.46961672,0.0,1.0
1992-12-08,52.62,52.75,51.25,51.38,545800,2.97155283724261,2.97889418784773,2.89418629625017,2.90152764685529,9664979.07762263,0.0,1.0
1992-12-09,51.38,52.5,51.25,52.5,407400,2.90152764685529,2.9647762059148,2.89418629625017,2.9647762059148,7214203.87728739,0.0,1.0
1992-12-10,50.62,51.5,50.62,51.25,227300,2.85860898177919,2.90830427818309,2.85860898177919,2.89418629625017,4025008.69245809,0.0,1.0
1992-12-11,50.25,51.38,50.25,50.75,193100,2.83771436851845,2.90152764685529,2.83771436851845,2.86595033238431,3419398.05769317,0.0,1.0
1992-12-14,50.62,51.38,50.25,50.5,330900,2.85860898177919,2.90152764685529,2.83771436851845,2.85183235045138,5859548.51005007,0.0,1.0
1992-12-15,49.25,50.62,49.12,50.62,247300,2.78124244078674,2.85860898177919,2.77390109018162,2.85860898177919,4379166.95840249,0.0,1.0
1992-12-16,48.25,49.75,47.5,49.75,434200,2.72477051305503,2.8094784046526,2.68241656725625,2.8094784046526,7688775.9536529,0.0,1.0
1992-12-17,50.12,50.38,48.38,48.5,347900,2.83037301791333,2.84505571912358,2.73211186366016,2.73888849498796,6160583.03610282,0.0,1.0
1992-12-18,49.88,50.62,49.75,50.62,325300,2.81681975525772,2.85860898177919,2.8094784046526,2.85860898177919,5760384.19558565,0.0,1.0
1992-12-21,49.0,49.62,49.0,49.5,233300,2.76712445885382,2.80213705404748,2.76712445885382,2.79536042271967,4131256.1722414,0.0,1.0
1992-12-22,49.5,50.0,49.25,49.38,275300,2.79536042271967,2.82359638658553,2.78124244078674,2.78858379139187,4874988.53072465,0.0,1.0
1992-12-23,48.75,49.75,48.25,49.75,295700,2.75300647692089,2.8094784046526,2.72477051305503,2.8094784046526,5236229.96198793,0.0,1.0
1992-12-24,48.75,48.88,48.38,48.38,95000,2.75300647692089,2.76034782752601,2.73211186366016,2.73211186366016,1682251.76323589,0.0,1.0
1992-12-28,50.0,50.12,49.25,49.75,194400,2.82359638658553,2.83037301791333,2.78124244078674,2.8094784046526,3442418.34497955,0.0,1.0
1992-12-29,50.38,50.88,49.62,50.12,249100,2.84505571912358,2.87329168298943,2.80213705404748,2.83037301791333,4411041.20233748,0.0,1.0
1992-12-30,50.5,50.62,49.88,50.38,162200,2.85183235045138,2.85860898177919,2.81681975525772,2.84505571912358,2872223.53680908,0.0,1.0
1992-12-31,50.88,51.75,50.25,50.5,275900,2.87329168298943,2.92242226011602,2.83771436851845,2.85183235045138,4885613.27870298,0.0,1.0
1993-01-04,50.5,51.12,50.38,51.0,192300,2.85183235045138,2.88684494564504,2.84505571912358,2.88006831431724,3405231.7270554,0.0,1.0
1993-01-05,49.38,50.25,48.88,50.25,536900,2.78858379139187,2.83771436851845,2.76034782752601,2.83771436851845,9507378.64927737,0.0,1.0
1993-01-06,50.38,50.88,49.12,49.25,1153800,2.84505571912358,2.87329168298943,2.77390109018162,2.78124244078674,20431390.3623323,0.0,1.0
1993-01-07,50.12,51.62,49.88,50.62,343300,2.83037301791333,2.9150809095109,2.81681975525772,2.85860898177919,6079126.63493561,0.0,1.0
1993-01-08,50.0,50.75,49.5,49.62,330600,2.82359638658553,2.86595033238431,2.79536042271967,2.80213705404748,5854236.1360609,0.0,1.0
1993-01-11,52.12,52.38,50.0,50.0,433400,2.94331687337675,2.957999574587,2.82359638658553,2.82359638658553,7674609.62301513,0.0,1.0
1993-01-12,52.75,53.25,52.5,52.5,532300,2.97889418784773,3.00713015171359,2.9647762059148,2.9647762059148,9425922.24811017,0.0,1.0
1993-01-13,54.38,54.38,52.38,53.0,591200,3.07094343005042,3.07094343005042,2.957999574587,2.99301216978066,10468918.3413164,0.0,1.0
1993-01-14,56.12,56.12,54.12,54.88,641200,3.1692045843036,3.1692045843036,3.05626072884017,3.09917939391628,11354314.0061774,0.0,1.0
1993-01-15,55.75,57.12,55.5,56.62,549000,3.14830997104286,3.22567651203531,3.13419198910994,3.19744054816945,9721644.40017375,0.0,1.0
1993-01-18,58.25,58.5,56.0,56.0,704800,3.28948979037214,3.30360777230507,3.16242795297579,3.16242795297579,12480537.2918806,0.0,1.0
1993-01-19,58.38,58.75,57.12,58.25,459000,3.29683114097726,3.31772575423799,3.22567651203531,3.28948979037214,8127932.20342395,0.0,1.0
1993-01-20,58.88,58.88,58.12,58.62,353600,3.32506710484312,3.32506710484312,3.28214843976702,3.31038440363287,6261518.14189696,0.0,1.0
1993-01-21,59.62,59.88,57.75,59.5,1113500,3.36685633136458,3.38153903257483,3.26125382650628,3.36007970003678,19717761.4564544,0.0,1.0
1993-01-22,61.5,61.5,58.75,59.88,618100,3.4730235555002,3.4730235555002,3.31772575423799,3.38153903257483,10945261.2090116,0.0,1.0
1993-01-25,64.25,64.75,61.25,61.75,911300,3.6283213567624,3.65655732062826,3.45890557356727,3.48714153743313,16137221.3877565,0.0,1.0
1993-01-26,63.5,65.12,62.88,64.88,824500,3.58596741096362,3.67745193388899,3.55095481576996,3.66389867123338,14600174.5135578,0.0,1.0
1993-01-27,61.0,63.62,59.5,63.62,688600,3.44478759163434,3.59274404229142,3.36007970003678,3.59274404229142,12193669.0964657,0.0,1.0
1993-01-28,62.25,63.0,61.0,61.25,515900,3.51537750129898,3.55773144709776,3.44478759163434,3.45890557356727,9135512.47003577,0.0,1.0
1993-01-29,62.75,62.88,61.5,62.38,294900,3.54361346516484,3.55095481576996,3.4730235555002,3.5227188519041,5222063.63135015,0.0,1.0
1993-02-01,64.62,65.0,62.88,63.0,713500,3.64921597002314,3.67067530256119,3.55095481576996,3.55773144709776,12634596.1375664,0.0,1.0
1993-02-02,65.0,65.25,64.12,64.75,428900,3.67067530256119,3.68479328449411,3.62098000615728,3.65655732062826,7594924.01317762,0.0,1.0
1993-02-03,64.88,65.12,64.62,64.88,400500,3.66389867123338,3.67745193388899,3.64921597002314,3.66389867123338,7092019.27553658,0.0,1.0
1993-02-04,63.75,65.0,62.62,65.0,713400,3.60008539289655,3.67067530256119,3.53627211455971,3.67067530256119,12632825.3462367,0.0,1.0
1993-02-05,62.0,63.88,60.62,63.75,539500,3.50125951936605,3.60742674350167,3.42332825909629,3.60008539289655,9553419.22385016,0.0,1.0
1993-02-08,61.25,62.5,60.75,62.25,520700,3.45890557356727,3.52949548323191,3.43066960970142,3.51537750129898,9220510.45386242,0.0,1.0
1993-02-09,59.25,61.38,58.75,61.12,620900,3.34596171810385,3.46624692417239,3.31772575423799,3.45156422296215,10994843.3662439,0.0,1.0
1993-02-10,61.5,61.62,56.5,57.0,1353100,3.4730235555002,3.479800186828,3.19066391684165,3.2188998807075,23960577.4824683,0.0,1.0
1993-02-11,60.0,62.25,59.75,62.0,561400,3.38831566390263,3.51537750129898,3.37419768196971,3.50125951936605,9941222.52505928,0.0,1.0
1993-02-12,60.62,61.5,58.12,59.88,662600,3.42332825909629,3.4730235555002,3.28214843976702,3.38153903257483,11733263.3507379,0.0,1.0
1993-02-16,56.88,60.62,56.75,60.62,1136800,3.2121232493797,3.42332825909629,3.20478189877457,3.42332825909629,20130355.8362796,0.0,1.0
1993-02-17,55.25,56.75,53.62,55.75,1590700,3.12007400717701,3.20478189877457,3.02802476497432,3.14830997104286,28167977.6818877,0.0,1.0
1993-02-18,57.25,58.5,55.62,56.75,1160100,3.23301786264043,3.30360777230507,3.14096862043774,3.20478189877457,20542950.2161048,0.0,1.0
1993-02-19,57.0,58.38,56.75,57.5,411000,3.2188998807075,3.29683114097726,3.20478189877457,3.24713584457336,7277952.36515739,0.0,1.0
1993-02-22,51.5,57.5,50.75,57.12,1030300,2.90830427818309,3.24713584457336,2.86595033238431,3.22567651203531,18244463.0701257,0.0,1.0
1993-02-23,51.38,52.88,47.5,51.75,2283500,2.90152764685529,2.98623553845285,2.68241656725625,2.92242226011602,40436020.0142017,0.0,1.0
1993-02-24,55.88,56.25,53.62,54.25,1304900,3.15565132164799,3.17654593490872,3.02802476497432,3.0636020794453,23107056.0615423,0.0,1.0
1993-02-25,58.12,58.25,56.0,56.38,595100,3.28214843976702,3.28948979037214,3.16242795297579,3.18388728551384,10537979.2031756,0.0,1.0
1993-02-26,59.38,59.62,58.38,58.88,614500,3.35330306870897,3.36685633136458,3.29683114097726,3.32506710484312,10881512.7211417,0.0,1.0
1993-03-01,58.12,60.12,57.62,60.0,882800,3.28214843976702,3.39509229523044,3.25391247590116,3.38831566390263,15632545.8587857,0.0,1.0
1993-03-02,58.5,58.5,57.25,57.75,826500,3.30360777230507,3.30360777230507,3.23301786264043,3.26125382650628,14635590.3401523,0.0,1.0
1993-03-03,59.0,59.0,57.5,57.88,403100,3.33184373617092,3.33184373617092,3.24713584457336,3.26859517711141,7138059.85010936,0.0,1.0
1993-03-04,55.0,55.62,53.0,54.0,1935600,3.10595602524408,3.14096862043774,2.99301216978066,3.04948409751237,34275436.9780989,0.0,1.0
1993-03-05,56.0,57.0,55.12,55.12,939300,3.16242795297579,3.2188998807075,3.11273265657189,3.11273265657189,16633042.9600787,0.0,1.0
1993-03-08,56.0,57.38,55.12,56.25,888100,3.16242795297579,3.24035921324555,3.11273265657189,3.17654593490872,15726397.799261,0.0,1.0
1993-03-09,55.5,57.25,55.38,56.38,707300,3.13419198910994,3.23301786264043,3.12741535778213,3.18388728551384,12524807.0751236,0.0,1.0
1993-03-10,57.0,57.0,55.5,56.25,475800,3.2188998807075,3.2188998807075,3.13419198910994,3.17654593490872,8425425.14681724,0.0,1.0
1993-03-11,57.25,59.0,57.0,57.5,724700,3.23301786264043,3.33184373617092,3.2188998807075,3.24713584457336,12832924.7664953,0.0,1.0
1993-03-12,59.62,59.75,58.0,58.25,627000,3.36685633136458,3.37419768196971,3.27537180843921,3.28948979037214,11102861.6373569,0.0,1.0
1993-03-15,61.62,61.75,59.75,60.0,536000,3.479800186828,3.48714153743313,3.37419768196971,3.38831566390263,9491441.52730989,0.0,1.0
1993-03-16,62.0,62.25,60.38,61.88,612800,3.50125951936605,3.51537750129898,3.40977499644068,3.49448288803825,10851409.2685364,0.0,1.0
1993-03-17,59.88,61.88,59.38,61.88,896200,3.38153903257483,3.49448288803825,3.35330306870897,3.49448288803825,15869831.8969685,0.0,1.0
1993-03-18,30.25,31.0,30.0,30.63,529100,3.41655162776849,3.50125951936605,3.38831566390263,3.45947029284459,4684628.46277953,0.0,2.0
1993-03-19,29.13,30.13,28.5,30.13,812300,3.29005450964946,3.40299836511288,3.2188998807075,3.40299836511288,7192068.98566587,0.0,1.0
1993-03-22,29.38,29.5,28.13,28.63,1009000,3.31829047351531,3.33184373617092,3.17711065418603,3.23358258191775,8933642.25844746,0.0,1.0
1993-03-23,30.13,30.5,29.63,29.88,670700,3.40299836511288,3.44478759163434,3.34652643738117,3.37476240124702,5938348.7242227,0.0,1.0
1993-03-24,29.88,30.88,29.5,30.38,902200,3.37476240124702,3.48770625671044,3.33184373617092,3.43123432897873,7988039.68837591,0.0,1.0
1993-03-25,31.38,31.63,30.0,30.0,1076400,3.54417818444215,3.57241414830801,3.38831566390263,3.38831566390263,9530398.93656377,0.0,1.0
1993-03-26,32.25,32.5,31.63,31.75,1033700,3.64243933869533,3.67067530256119,3.57241414830801,3.58596741096362,9152334.98766812,0.0,1.0
1993-03-29,31.88,33.0,31.75,32.63,931500,3.60065011217386,3.7271472302929,3.58596741096362,3.68535800377143,8247460.61818019,0.0,1.0
1993-03-30,32.5,32.75,31.38,32.38,637000,3.67067530256119,3.69891126642704,3.54417818444215,3.65712203990558,5639970.38516454,0.0,1.0
1993-03-31,32.75,33.0,32.38,32.63,919400,3.69891126642704,3.7271472302929,3.65712203990558,3.68535800377143,8140327.742732,0.0,1.0
1993-04-01,32.0,33.0,31.5,32.88,773900,3.61420337482947,3.7271472302929,3.55773144709776,3.71359396763729,6852077.05035926,0.0,1.0
1993-04-02,31.0,31.88,30.75,31.88,632200,3.50125951936605,3.60065011217386,3.4730235555002,3.60065011217386,5597471.39325123,0.0,1.0
1993-04-05,31.25,31.25,30.25,30.25,582100,3.52949548323191,3.52949548323191,3.41655162776849,3.41655162776849,5153888.16515586,0.0,1.0
1993-04-06,30.13,32.5,30.13,31.5,767900,3.40299836511288,3.67067530256119,3.40299836511288,3.55773144709776,6798953.31046759,0.0,1.0
1993-04-07,31.13,31.25,29.5,30.25,857800,3.5159422205763,3.52949548323191,3.33184373617092,3.41655162776849,7594924.01317762,0.0,1.0
1993-04-08,31.25,31.88,31.0,31.38,500200,3.52949548323191,3.60065011217386,3.50125951936605,3.54417818444215,4428749.1156347,0.0,1.0
1993-04-12,31.75,32.0,31.25,31.25,701800,3.58596741096362,3.61420337482947,3.52949548323191,3.52949548323191,6213706.77599447,0.0,1.0
1993-04-13,32.5,32.5,31.63,31.75,906400,3.67067530256119,3.67067530256119,3.57241414830801,3.58596741096362,8025226.30630006,0.0,1.0
1993-04-14,32.25,32.88,30.75,32.88,1547900,3.64243933869533,3.71359396763729,3.4730235555002,3.71359396763729,13705039.4963834,0.0,1.0
1993-04-15,30.88,31.88,30.63,31.75,716900,3.48770625671044,3.60065011217386,3.45947029284459,3.58596741096362,6347401.52138849,0.0,1.0
1993-04-16,29.75,31.0,29.38,31.0,1566800,3.36007970003678,3.50125951936605,3.31829047351531,3.50125951936605,13872379.2770421,0.0,1.0
1993-04-19,30.63,32.0,30.5,31.25,1200900,3.45947029284459,3.61420337482947,3.44478759163434,3.52949548323191,10632716.5393157,0.0,1.0
1993-04-20,30.13,30.75,29.5,30.75,806600,3.40299836511288,3.4730235555002,3.33184373617092,3.4730235555002,7141601.43276879,0.0,1.0
1993-04-21,30.88,30.88,30.0,30.13,404600,3.48770625671044,3.48770625671044,3.38831566390263,3.40299836511288,3582310.86002759,0.0,1.0
1993-04-22,30.13,30.88,29.75,30.5,460500,3.40299836511288,3.48770625671044,3.36007970003678,3.44478759163434,4077247.03668489,0.0,1.0
1993-04-23,29.13,30.0,28.63,30.0,822000,3.29005450964946,3.38831566390263,3.23358258191775,3.38831566390263,7277952.36515738,0.0,1.0
1993-04-26,29.0,29.38,28.5,29.0,608300,3.27537180843921,3.31829047351531,3.2188998807075,3.27537180843921,5385861.82934944,0.0,1.0
1993-04-27,28.75,29.0,28.5,28.75,334200,3.24713584457336,3.27537180843921,3.2188998807075,3.24713584457336,2958992.31196545,0.0,1.0
1993-04-28,30.5,30.63,29.25,29.25,322300,3.44478759163434,3.45947029284459,3.30360777230507,3.30360777230507,2853630.22784699,0.0,1.0
1993-04-29,30.0,30.75,29.25,30.38,1164600,3.38831566390263,3.4730235555002,3.30360777230507,3.43123432897873,10311317.9129712,0.0,1.0
1993-04-30,31.0,31.5,30.0,30.0,1075100,3.50125951936605,3.55773144709776,3.38831566390263,3.38831566390263,9518888.79292058,0.0,1.0
1993-05-03,31.13,31.63,30.88,31.25,494400,3.5159422205763,3.57241414830801,3.48770625671044,3.52949548323191,4377396.16707276,0.0,1.0
1993-05-04,31.5,31.63,30.88,31.25,646400,3.55773144709776,3.57241414830801,3.48770625671044,3.52949548323191,5723197.57766149,0.0,1.0
1993-05-05,32.13,32.13,31.25,31.38,900300,3.62888607603972,3.62888607603972,3.52949548323191,3.54417818444215,7971217.17074355,0.0,1.0
1993-05-06,32.38,32.63,31.88,32.13,798300,3.65712203990558,3.68535800377143,3.60065011217386,3.62888607603972,7068113.59258533,0.0,1.0
1993-05-07,32.25,32.88,32.25,32.75,451200,3.64243933869533,3.71359396763729,3.64243933869533,3.69891126642704,3994905.23985282,0.0,1.0
1993-05-10,33.5,33.5,32.25,32.25,1084800,3.78361915802461,3.78361915802461,3.64243933869533,3.64243933869533,9604772.17241208,0.0,1.0
1993-05-11,33.75,34.25,33.25,33.88,1108300,3.81185512189046,3.86832704962217,3.75538319415875,3.82653782310071,9812840.15365443,0.0,1.0
1993-05-12,33.13,33.88,32.75,33.5,760100,3.74182993150314,3.82653782310071,3.69891126642704,3.78361915802461,6729892.44860843,0.0,1.0
1993-05-13,32.63,32.88,32.25,32.88,447200,3.68535800377143,3.71359396763729,3.64243933869533,3.71359396763729,3959489.41325838,0.0,1.0
1993-05-14,33.75,33.88,33.13,33.5,798000,3.81185512189046,3.82653782310071,3.74182993150314,3.78361915802461,7065457.40559076,0.0,1.0
1993-05-17,35.0,35.13,34.13,34.13,1382700,3.95303494121974,3.96771764242998,3.85477378696656,3.85477378696656,12242365.858033,0.0,1.0
1993-05-18,35.38,35.75,34.88,35.38,1257700,3.99595360629584,4.0377428328173,3.93948167856413,3.99595360629584,11135621.2769567,0.0,1.0
1993-05-19,34.88,35.88,34.63,35.5,882700,3.93948167856413,4.05242553402755,3.91124571469827,4.00950686895145,7815387.53372801,0.0,1.0
1993-05-20,36.88,37.13,35.63,35.75,2014800,4.16536938949097,4.19360535335683,4.02418957016169,4.0377428328173,17838951.8556194,0.0,1.0
1993-05-21,35.88,36.88,35.63,36.75,704000,4.05242553402755,4.16536938949097,4.02418957016169,4.15068668828073,6233185.48062141,0.0,1.0
1993-05-24,36.5,36.63,35.88,36.0,782900,4.12245072441487,4.13713342562512,4.05242553402755,4.06597879668316,6931762.66019674,0.0,1.0
1993-05-25,36.25,36.88,35.88,36.88,442700,4.09421476054901,4.16536938949097,4.05242553402755,4.16536938949097,3919646.60833964,0.0,1.0
1993-05-26,36.63,36.63,35.88,36.0,1043200,4.13713342562512,4.13713342562512,4.05242553402755,4.06597879668316,9236447.5758299,0.0,1.0
1993-05-27,37.75,37.75,36.75,36.75,741500,4.26363054374415,4.26363054374415,4.15068668828073,4.15068668828073,6565208.85494428,0.0,1.0
1993-05-28,37.25,37.75,36.75,37.75,397300,4.20715861601244,4.26363054374415,4.15068668828073,4.26363054374415,3517676.97649274,0.0,1.0
1993-06-01,38.25,38.25,37.13,37.38,548800,4.32010247147586,4.32010247147586,4.19360535335683,4.22184131722268,4859051.40875715,0.0,1.0
1993-06-02,39.0,39.13,38.25,38.25,908500,4.40481036307342,4.41949306428367,4.32010247147586,4.32010247147586,8043819.61526216,0.0,1.0
1993-06-03,38.5,39.25,38.0,38.88,733900,4.34833843534171,4.43304632693928,4.29186650761,4.39125710041781,6497918.78441485,0.0,1.0
1993-06-04,37.63,38.38,37.5,38.0,565100,4.25007728108854,4.3347851726861,4.23539457987829,4.29186650761,5003370.90212949,0.0,1.0
1993-06-07,36.13,38.25,36.13,37.75,914100,4.0806614978934,4.32010247147586,4.0806614978934,4.26363054374415,8093401.77249438,0.0,1.0
1993-06-08,35.0,35.63,34.0,34.0,1837000,3.95303494121974,4.02418957016169,3.84009108575632,3.84009108575632,16264718.3634965,0.0,1.0
1993-06-09,36.13,36.5,35.25,35.75,804800,4.0806614978934,4.12245072441487,3.98127090508559,4.0377428328173,7125664.31080131,0.0,1.0
1993-06-10,35.75,36.63,35.63,36.13,335200,4.0377428328173,4.13713342562512,4.02418957016169,4.0806614978934,2967846.26861406,0.0,1.0
1993-06-11,37.25,37.5,36.0,36.25,583300,4.20715861601244,4.23539457987829,4.06597879668316,4.09421476054901,5164512.91313419,0.0,1.0
1993-06-14,36.75,38.0,36.63,37.63,363900,4.15068668828073,4.29186650761,4.13713342562512,4.25007728108854,3221954.82442916,0.0,1.0
1993-06-15,38.13,38.13,37.0,37.13,611100,4.30654920882025,4.30654920882025,4.17892265214658,4.19360535335683,5410652.90796554,0.0,1.0
1993-06-16,37.88,38.38,37.38,37.88,448300,4.27831324495439,4.3347851726861,4.22184131722268,4.27831324495439,3969228.76557185,0.0,1.0
1993-06-17,37.5,38.13,37.38,38.13,459600,4.23539457987829,4.30654920882025,4.22184131722268,4.30654920882025,4069278.47570114,0.0,1.0
1993-06-18,36.13,37.63,36.0,37.63,638200,4.0806614978934,4.25007728108854,4.06597879668316,4.25007728108854,5650595.13314288,0.0,1.0
1993-06-21,36.63,37.0,36.13,36.13,526300,4.13713342562512,4.17892265214658,4.0806614978934,4.0806614978934,4659837.38416342,0.0,1.0
1993-06-22,35.5,37.25,35.38,36.88,491400,4.00950686895145,4.20715861601244,3.99595360629584,4.16536938949097,4350834.29712693,0.0,1.0
1993-06-23,37.0,37.13,35.5,36.5,640000,4.17892265214658,4.19360535335683,4.00950686895145,4.12245072441487,5666532.25511038,0.0,1.0
1993-06-24,36.88,37.25,36.5,36.88,340500,4.16536938949097,4.20715861601244,4.12245072441487,4.16536938949097,3014772.23885169,0.0,1.0
1993-06-25,38.63,38.63,36.75,37.5,795500,4.36302113655196,4.36302113655196,4.15068668828073,4.23539457987829,7043322.51396922,0.0,1.0
1993-06-28,39.0,39.75,38.88,39.0,1138800,4.40481036307342,4.48951825467099,4.39125710041781,4.40481036307342,10082885.831437,0.0,1.0
1993-06-29,39.0,39.25,38.25,39.13,625500,4.40481036307342,4.43304632693928,4.32010247147586,4.41949306428367,5538149.88370554,0.0,1.0
1993-06-30,39.5,39.75,39.0,39.0,549300,4.46128229080513,4.48951825467099,4.40481036307342,4.40481036307342,4863478.38708146,0.0,1.0
1993-07-01,38.63,39.63,38.5,39.63,530600,4.36302113655196,4.47596499201538,4.34833843534171,4.47596499201538,4697909.39775244,0.0,1.0
1993-07-02,38.5,38.5,37.75,38.5,408400,4.34833843534171,4.34833843534171,4.26363054374415,4.34833843534171,3615955.89529231,0.0,1.0
1993-07-06,38.25,38.88,38.0,38.38,305500,4.32010247147586,4.39125710041781,4.29186650761,4.3347851726861,2704883.75615034,0.0,1.0
1993-07-07,37.13,38.38,37.13,38.0,697000,4.19360535335683,4.3347851726861,4.19360535335683,4.29186650761,6171207.78408114,0.0,1.0
1993-07-08,37.13,37.5,36.5,37.38,598800,4.19360535335683,4.23539457987829,4.12245072441487,4.22184131722268,5301749.24118764,0.0,1.0
1993-07-09,37.75,38.25,37.63,37.63,409900,4.26363054374415,4.32010247147586,4.25007728108854,4.25007728108854,3629236.83026522,0.0,1.0
1993-07-12,38.13,38.38,37.75,37.88,631900,4.30654920882025,4.3347851726861,4.26363054374415,4.27831324495439,5594815.20625663,0.0,1.0
1993-07-13,37.75,38.38,37.38,38.25,394400,4.26363054374415,4.3347851726861,4.22184131722268,4.32010247147586,3492000.50221177,0.0,1.0
1993-07-14,37.75,38.5,37.63,38.0,687200,4.26363054374415,4.34833843534171,4.25007728108854,4.29186650761,6084439.00892476,0.0,1.0
1993-07-15,37.25,37.75,37.25,37.75,581400,4.20715861601244,4.26363054374415,4.20715861601244,4.26363054374415,5147690.39550183,0.0,1.0
1993-07-16,36.38,37.38,36.25,37.25,403000,4.10889746175926,4.22184131722268,4.09421476054901,4.20715861601244,3568144.52938982,0.0,1.0
1993-07-19,36.63,38.0,36.5,37.13,389500,4.13713342562512,4.29186650761,4.12245072441487,4.19360535335683,3448616.11463358,0.0,1.0
1993-07-20,34.88,36.63,33.75,36.63,3304900,3.93948167856413,4.13713342562512,3.81185512189046,4.13713342562512,29261441.3279911,0.0,1.0
1993-07-21,34.63,35.63,34.5,35.0,1142400,3.91124571469827,4.02418957016169,3.89656301348803,3.95303494121974,10114760.075372,0.0,1.0
1993-07-22,33.13,34.88,33.0,34.88,1642800,3.74182993150314,3.93948167856413,3.7271472302929,3.93948167856413,14545279.9823365,0.0,1.0
1993-07-23,34.5,34.75,33.13,33.25,791400,3.89656301348803,3.92479897735388,3.74182993150314,3.75538319415875,7007021.29170992,0.0,1.0
1993-07-26,34.88,35.38,34.13,34.5,686600,3.93948167856413,3.99595360629584,3.85477378696656,3.89656301348803,6079126.6349356,0.0,1.0
1993-07-27,34.63,35.63,34.5,35.0,477600,3.91124571469827,4.02418957016169,3.89656301348803,3.95303494121974,4228649.69537612,0.0,1.0
1993-07-28,33.63,35.0,33.63,34.38,636200,3.79830185923485,3.95303494121974,3.79830185923485,3.88300975083242,5632887.21984566,0.0,1.0
1993-07-29,33.5,34.25,33.25,34.25,475700,3.78361915802461,3.86832704962217,3.75538319415875,3.86832704962217,4211827.17774376,0.0,1.0
1993-07-30,33.13,33.88,33.0,33.63,725800,3.74182993150314,3.82653782310071,3.7271472302929,3.79830185923485,6426201.73556111,0.0,1.0
1993-08-02,34.63,34.63,32.13,32.88,1003100,3.91124571469827,3.91124571469827,3.62888607603972,3.71359396763729,8881403.91422066,0.0,1.0
1993-08-03,35.0,35.0,34.38,35.0,454100,3.95303494121974,3.95303494121974,3.88300975083242,3.95303494121974,4020581.71413378,0.0,1.0
1993-08-04,34.88,35.38,34.25,34.75,613000,3.93948167856413,3.99595360629584,3.86832704962217,3.92479897735388,5427475.42559791,0.0,1.0
1993-08-05,34.63,35.13,34.5,35.0,317200,3.91124571469827,3.96771764242998,3.89656301348803,3.95303494121974,2808475.04893908,0.0,1.0
1993-08-06,35.63,35.63,34.5,34.63,474700,4.02418957016169,4.02418957016169,3.89656301348803,3.91124571469827,4202973.22109515,0.0,1.0
1993-08-09,34.75,36.5,34.63,36.0,1154500,3.92479897735388,4.12245072441487,3.91124571469827,4.06597879668316,10221892.9508202,0.0,1.0
1993-08-10,34.88,34.88,34.38,34.5,513500,3.93948167856413,3.93948167856413,3.88300975083242,3.89656301348803,4546506.73906121,0.0,1.0
1993-08-11,34.63,35.13,34.38,34.75,459300,3.91124571469827,3.96771764242998,3.88300975083242,3.92479897735388,4066622.28870656,0.0,1.0
1993-08-12,34.38,34.63,33.75,34.5,420300,3.88300975083242,3.91124571469827,3.81185512189046,3.89656301348803,3721317.97941076,0.0,1.0
1993-08-13,34.13,34.63,34.0,34.5,428300,3.85477378696656,3.91124571469827,3.84009108575632,3.89656301348803,3792149.63259965,0.0,1.0
1993-08-16,33.38,34.38,33.38,34.13,588500,3.770065895369,3.88300975083242,3.770065895369,3.85477378696656,5210553.48770696,0.0,1.0
1993-08-17,35.0,35.0,33.25,33.5,971400,3.95303494121974,3.95303494121974,3.75538319415875,3.78361915802461,8600733.48845972,0.0,1.0
1993-08-18,35.0,35.88,34.5,35.25,1044700,3.95303494121974,4.05242553402755,3.89656301348803,3.98127090508559,9249728.51080283,0.0,1.0
1993-08-19,34.75,35.38,34.25,34.63,628400,3.92479897735388,3.99595360629584,3.86832704962217,3.91124571469827,5563826.35798651,0.0,1.0
1993-08-20,34.75,35.13,34.38,34.88,454900,3.92479897735388,3.96771764242998,3.88300975083242,3.93948167856413,4027664.87945268,0.0,1.0
1993-08-23,36.25,36.75,34.63,34.63,979200,4.09421476054901,4.15068668828073,3.91124571469827,3.91124571469827,8669794.35031889,0.0,1.0
1993-08-24,37.5,37.88,36.5,36.5,1134600,4.23539457987829,4.27831324495439,4.12245072441487,4.12245072441487,10045699.2135129,0.0,1.0
1993-08-25,37.5,38.0,37.0,37.5,636700,4.23539457987829,4.29186650761,4.17892265214658,4.23539457987829,5637314.19816997,0.0,1.0
1993-08-26,36.88,37.63,36.25,37.5,603200,4.16536938949097,4.25007728108854,4.09421476054901,4.23539457987829,5340706.65044153,0.0,1.0
1993-08-27,36.13,36.75,36.13,36.75,313600,4.0806614978934,4.15068668828073,4.0806614978934,4.15068668828073,2776600.80500409,0.0,1.0
1993-08-30,37.5,37.63,36.25,36.25,324300,4.23539457987829,4.25007728108854,4.09421476054901,4.09421476054901,2871338.14114421,0.0,1.0
1993-08-31,38.13,38.38,37.5,37.5,864000,4.30654920882025,4.3347851726861,4.23539457987829,4.23539457987829,7649818.544399,0.0,1.0
1993-09-01,38.63,38.88,38.13,38.25,610300,4.36302113655196,4.39125710041781,4.30654920882025,4.32010247147586,5403569.74264666,0.0,1.0
1993-09-02,38.63,39.25,38.63,38.75,505500,4.36302113655196,4.43304632693928,4.36302113655196,4.37657439920757,4475675.08587233,0.0,1.0
1993-09-03,38.38,38.63,37.75,38.63,426000,4.3347851726861,4.36302113655196,4.26363054374415,4.36302113655196,3771785.53230785,0.0,1.0
1993-09-07,36.75,38.38,36.75,38.38,479100,4.15068668828073,4.3347851726861,4.15068668828073,4.3347851726861,4241930.63034903,0.0,1.0
1993-09-08,36.38,36.63,35.0,36.38,919800,4.10889746175926,4.13713342562512,3.95303494121974,4.10889746175926,8143869.32539145,0.0,1.0
1993-09-09,36.88,37.38,36.13,36.25,834300,4.16536938949097,4.22184131722268,4.0806614978934,4.09421476054901,7386856.03193529,0.0,1.0
1993-09-10,37.13,37.5,37.0,37.13,326900,4.19360535335683,4.23539457987829,4.17892265214658,4.19360535335683,2894358.42843059,0.0,1.0
1993-09-13,36.5,37.25,36.38,37.0,193100,4.12245072441487,4.20715861601244,4.10889746175926,4.17892265214658,1709699.02884658,0.0,1.0
1993-09-14,35.5,36.25,35.5,36.13,457000,4.00950686895145,4.09421476054901,4.00950686895145,4.0806614978934,4046258.18841475,0.0,1.0
1993-09-15,36.38,36.5,35.13,35.5,667700,4.10889746175926,4.12245072441487,3.96771764242998,4.00950686895145,5911786.85427687,0.0,1.0
1993-09-16,38.0,38.25,36.63,36.63,855100,4.29186650761,4.32010247147586,4.13713342562512,4.13713342562512,7571018.33022638,0.0,1.0
1993-09-17,38.75,38.88,38.13,38.63,848200,4.37657439920757,4.39125710041781,4.30654920882025,4.36302113655196,7509926.02935097,0.0,1.0
1993-09-20,37.75,39.38,37.75,39.0,991100,4.26363054374415,4.44772902814952,4.26363054374415,4.40481036307342,8775156.43443733,0.0,1.0
1993-09-21,37.5,38.38,37.0,37.88,570400,4.23539457987829,4.3347851726861,4.17892265214658,4.27831324495439,5050296.87236713,0.0,1.0
1993-09-22,39.5,39.5,37.5,37.75,728700,4.46128229080513,4.46128229080513,4.23539457987829,4.26363054374415,6451878.20984209,0.0,1.0
1993-09-23,40.13,40.5,39.88,40.0,1209300,4.53243691974709,4.57422614626855,4.50420095588123,4.51775421853684,10707089.775164,0.0,1.0
1993-09-24,39.88,40.5,39.5,40.38,809200,4.50420095588123,4.57422614626855,4.46128229080513,4.56067288361294,7164621.72005519,0.0,1.0
1993-09-27,40.88,41.38,40.0,40.0,2579300,4.61714481134465,4.67361673907637,4.51775421853684,4.51775421853684,22837010.3837597,0.0,1.0
1993-09-28,40.5,41.13,40.5,41.13,1445000,4.57422614626855,4.64538077521051,4.57422614626855,4.64538077521051,12793967.3572414,0.0,1.0
1993-09-29,40.88,41.38,40.88,40.88,817500,4.61714481134465,4.67361673907637,4.61714481134465,4.61714481134465,7238109.56023865,0.0,1.0
1993-09-30,39.88,40.75,39.63,40.63,719400,4.50420095588123,4.60246211013441,4.47596499201538,4.5889088474788,6369536.41301001,0.0,1.0
1993-10-01,40.5,40.75,39.75,39.88,410300,4.57422614626855,4.60246211013441,4.48951825467099,4.50420095588123,3632778.41292467,0.0,1.0
1993-10-04,40.88,40.88,40.25,40.25,457200,4.61714481134465,4.61714481134465,4.5459901824027,4.5459901824027,4048028.97974448,0.0,1.0
1993-10-05,40.88,41.25,40.5,41.13,425700,4.61714481134465,4.65893403786612,4.57422614626855,4.64538077521051,3769129.34531327,0.0,1.0
1993-10-06,40.38,41.0,40.0,40.88,288100,4.56067288361294,4.63069807400026,4.51775421853684,4.61714481134465,2550824.91046453,0.0,1.0
1993-10-07,40.25,40.63,39.88,40.38,262500,4.5459901824027,4.5889088474788,4.50420095588123,4.56067288361294,2324163.62026012,0.0,1.0
1993-10-08,39.5,40.5,38.75,40.25,781200,4.46128229080513,4.57422614626855,4.37657439920757,4.5459901824027,6916710.93389411,0.0,1.0
1993-10-11,39.5,39.75,39.38,39.5,276800,4.46128229080513,4.48951825467099,4.44772902814952,4.46128229080513,2450775.20033524,0.0,1.0
1993-10-12,39.75,40.13,39.38,39.75,435000,4.48951825467099,4.53243691974709,4.44772902814952,4.48951825467099,3851471.14214533,0.0,1.0
1993-10-13,39.88,40.25,39.5,39.75,613600,4.50420095588123,4.5459901824027,4.46128229080513,4.48951825467099,5432787.79958708,0.0,1.0
1993-10-14,40.13,40.25,39.75,39.88,305900,4.53243691974709,4.5459901824027,4.48951825467099,4.50420095588123,2708425.33880979,0.0,1.0
1993-10-15,40.13,40.63,39.88,40.13,734900,4.53243691974709,4.5889088474788,4.50420095588123,4.53243691974709,6506772.74106346,0.0,1.0
1993-10-18,40.13,40.5,39.63,40.13,242700,4.53243691974709,4.57422614626855,4.47596499201538,4.53243691974709,2148855.27861764,0.0,1.0
1993-10-19,38.13,39.75,37.5,39.5,838500,4.30654920882025,4.48951825467099,4.23539457987829,4.46128229080513,7424042.64985945,0.0,1.0
1993-10-20,36.75,38.38,35.63,38.13,1714500,4.15068668828073,4.3347851726861,4.02418957016169,4.30654920882025,15180108.6740418,0.0,1.0
1993-10-21,37.13,37.5,35.63,36.75,690700,4.19360535335683,4.23539457987829,4.02418957016169,4.15068668828073,6115427.8571949,0.0,1.0
1993-10-22,38.0,38.25,37.25,38.0,721400,4.29186650761,4.32010247147586,4.20715861601244,4.29186650761,6387244.32630723,0.0,1.0
1993-10-25,37.0,38.13,36.63,37.88,611300,4.17892265214658,4.30654920882025,4.13713342562512,4.27831324495439,5412423.69929527,0.0,1.0
1993-10-26,36.13,36.63,36.0,36.63,519000,4.0806614978934,4.13713342562512,4.06597879668316,4.13713342562512,4595203.50062858,0.0,1.0
1993-10-27,36.88,37.13,36.13,36.13,611200,4.16536938949097,4.19360535335683,4.0806614978934,4.0806614978934,5411538.30363041,0.0,1.0
1993-10-28,36.13,37.38,35.88,36.88,446600,4.0806614978934,4.22184131722268,4.05242553402755,4.16536938949097,3954177.03926921,0.0,1.0
1993-10-29,35.38,36.0,35.0,36.0,1097600,3.99595360629584,4.06597879668316,3.95303494121974,4.06597879668316,9718102.81751429,0.0,1.0
1993-11-01,35.88,36.25,35.5,35.63,533800,4.05242553402755,4.09421476054901,4.00950686895145,4.02418957016169,4726242.059028,0.0,1.0
1993-11-02,35.25,36.13,35.13,35.88,714200,3.98127090508559,4.0806614978934,3.96771764242998,4.05242553402755,6323495.83843724,0.0,1.0
1993-11-03,34.88,35.38,34.38,35.0,1106500,3.93948167856413,3.99595360629584,3.88300975083242,3.95303494121974,9796903.03168692,0.0,1.0
1993-11-04,32.63,34.75,32.25,34.63,1671700,3.68535800377143,3.92479897735388,3.64243933869533,3.91124571469827,14801159.3294813,0.0,1.0
1993-11-05,34.38,34.38,32.25,32.5,1014500,3.88300975083242,3.88300975083242,3.64243933869533,3.67067530256119,8982339.0200148,0.0,1.0
1993-11-08,34.75,34.75,33.88,34.0,720700,3.92479897735388,3.92479897735388,3.82653782310071,3.84009108575632,6381046.55665321,0.0,1.0
1993-11-09,33.0,34.88,32.88,34.5,683400,3.7271472302929,3.93948167856413,3.71359396763729,3.89656301348803,6050793.97366004,0.0,1.0
1993-11-10,34.38,34.88,34.13,34.5,1181900,3.88300975083242,3.93948167856413,3.85477378696656,3.89656301348803,10464491.3629921,0.0,1.0
1993-11-11,33.0,34.38,32.88,34.38,1326600,3.7271472302929,3.88300975083242,3.71359396763729,3.88300975083242,11745658.890046,0.0,1.0
1993-11-12,32.13,33.0,31.0,33.0,2008400,3.62888607603972,3.7271472302929,3.50125951936605,3.7271472302929,17782286.5330683,0.0,1.0
1993-11-15,31.25,32.75,30.75,32.38,1445200,3.52949548323191,3.69891126642704,3.4730235555002,3.65712203990558,12795738.1485711,0.0,1.0
1993-11-16,30.5,31.0,28.5,30.75,4682700,3.44478759163434,3.50125951936605,3.2188998807075,3.4730235555002,41460422.7984459,0.0,1.0
1993-11-17,30.0,31.13,29.75,30.75,1385900,3.38831566390263,3.5159422205763,3.36007970003678,3.4730235555002,12270698.5193086,0.0,1.0
1993-11-18,30.63,30.88,29.63,30.13,930000,3.45947029284459,3.48770625671044,3.34652643738117,3.40299836511288,8234179.68320726,0.0,1.0
1993-11-19,30.5,31.5,30.13,30.63,758200,3.44478759163434,3.55773144709776,3.40299836511288,3.45947029284459,6713069.93097608,0.0,1.0
1993-11-22,28.25,30.25,28.25,30.0,1645300,3.19066391684165,3.41655162776849,3.19066391684165,3.38831566390263,14567414.873958,0.0,1.0
1993-11-23,28.88,29.25,27.88,28.75,1266200,3.2618185457836,3.30360777230507,3.14887469032018,3.24713584457336,11210879.9084699,0.0,1.0
1993-11-24,29.25,30.13,29.0,29.63,1044600,3.30360777230507,3.40299836511288,3.27537180843921,3.34652643738117,9248843.11513796,0.0,1.0
1993-11-26,29.0,29.5,28.88,29.25,195300,3.27537180843921,3.33184373617092,3.2618185457836,3.30360777230507,1729177.73347353,0.0,1.0
1993-11-29,29.0,29.75,28.75,29.13,748100,3.27537180843921,3.36007970003678,3.24713584457336,3.29005450964946,6623644.96882512,0.0,1.0
1993-11-30,30.25,30.75,29.38,29.38,1055400,3.41655162776849,3.4730235555002,3.31829047351531,3.31829047351531,9344465.84694295,0.0,1.0
1993-12-01,31.88,31.88,30.5,30.88,1332700,3.60065011217386,3.60065011217386,3.44478759163434,3.48770625671044,11799668.0256025,0.0,1.0
1993-12-02,32.63,33.0,32.13,32.13,1167200,3.68535800377143,3.7271472302929,3.62888607603972,3.62888607603972,10334338.2002576,0.0,1.0
1993-12-03,32.75,33.25,32.5,33.0,662600,3.69891126642704,3.75538319415875,3.67067530256119,3.7271472302929,5866631.67536896,0.0,1.0
1993-12-06,33.25,33.75,32.88,33.0,586700,3.75538319415875,3.81185512189046,3.71359396763729,3.7271472302929,5194616.36573947,0.0,1.0
1993-12-07,32.75,33.38,32.38,33.25,398000,3.69891126642704,3.770065895369,3.65712203990558,3.75538319415875,3523874.74614677,0.0,1.0
1993-12-08,32.0,32.75,31.75,32.75,475500,3.61420337482947,3.69891126642704,3.58596741096362,3.69891126642704,4210056.38641404,0.0,1.0
1993-12-09,31.0,32.0,30.63,31.63,734000,3.50125951936605,3.61420337482947,3.45947029284459,3.57241414830801,6498804.18007972,0.0,1.0
1993-12-10,31.0,31.25,30.0,30.75,516000,3.50125951936605,3.52949548323191,3.38831566390263,3.4730235555002,4568641.63068275,0.0,1.0
1993-12-13,30.5,31.25,30.38,31.0,579300,3.44478759163434,3.52949548323191,3.43123432897873,3.50125951936605,5129097.08653976,0.0,1.0
1993-12-14,29.38,30.5,29.13,30.5,949300,3.31829047351531,3.44478759163434,3.29005450964946,3.44478759163434,8405061.04652544,0.0,1.0
1993-12-15,29.88,30.5,29.5,29.5,1025900,3.37476240124702,3.44478759163434,3.33184373617092,3.33184373617092,9083274.12580897,0.0,1.0
1993-12-16,30.0,30.5,29.75,30.0,549400,3.38831566390263,3.44478759163434,3.36007970003678,3.38831566390263,4864363.78274632,0.0,1.0
1993-12-17,30.38,30.75,29.88,29.88,488300,3.43123432897873,3.4730235555002,3.37476240124702,3.37476240124702,4323387.03151625,0.0,1.0
1993-12-20,30.75,30.88,30.13,30.38,485400,3.4730235555002,3.48770625671044,3.40299836511288,3.43123432897873,4297710.55723527,0.0,1.0
1993-12-21,30.25,30.88,29.63,30.25,607000,3.41655162776849,3.48770625671044,3.34652643738117,3.41655162776849,5374351.68570624,0.0,1.0
1993-12-22,29.88,30.25,29.63,30.0,433500,3.37476240124702,3.41655162776849,3.34652643738117,3.38831566390263,3838190.20717242,0.0,1.0
1993-12-23,29.5,29.88,29.38,29.75,417100,3.33184373617092,3.37476240124702,3.31829047351531,3.36007970003678,3692985.31813522,0.0,1.0
1993-12-27,29.38,29.75,29.25,29.75,484700,3.31829047351531,3.36007970003678,3.30360777230507,3.36007970003678,4291512.78758125,0.0,1.0
1993-12-28,29.75,30.63,29.25,29.25,642900,3.36007970003678,3.45947029284459,3.30360777230507,3.30360777230507,5692208.72939134,0.0,1.0
1993-12-29,29.75,30.38,29.63,29.88,1168700,3.36007970003678,3.43123432897873,3.34652643738117,3.37476240124702,10347619.1352305,0.0,1.0
1993-12-30,29.5,30.0,29.25,30.0,562000,3.33184373617092,3.38831566390263,3.30360777230507,3.38831566390263,4975923.6365188,0.0,1.0
1993-12-31,29.5,29.63,29.13,29.38,514100,3.33184373617092,3.34652643738117,3.29005450964946,3.31829047351531,4551819.11305039,0.0,1.0
1994-01-03,28.38,29.5,28.25,29.38,899700,3.20534661805189,3.33184373617092,3.19066391684165,3.31829047351531,7965904.79675439,0.0,1.0
1994-01-04,28.88,29.0,28.13,28.75,1020500,3.2618185457836,3.27537180843921,3.17711065418603,3.24713584457336,9035462.75990647,0.0,1.0
1994-01-05,31.75,31.75,28.88,29.0,1908200,3.58596741096362,3.58596741096362,3.2618185457836,3.27537180843921,16895120.0768775,0.0,1.0
1994-01-06,31.13,32.25,31.0,31.63,930800,3.5159422205763,3.64243933869533,3.50125951936605,3.57241414830801,8241262.84852615,0.0,1.0
1994-01-07,32.38,32.5,30.88,30.88,1101500,3.65712203990558,3.67067530256119,3.48770625671044,3.48770625671044,9752633.24844386,0.0,1.0
1994-01-10,33.5,33.5,32.25,32.38,1063400,3.78361915802461,3.78361915802461,3.64243933869533,3.65712203990558,9415297.50013183,0.0,1.0
1994-01-11,32.38,33.38,32.13,33.25,797100,3.65712203990558,3.770065895369,3.62888607603972,3.75538319415875,7057488.84460699,0.0,1.0
1994-01-12,33.13,33.25,32.5,32.63,741800,3.74182993150314,3.75538319415875,3.67067530256119,3.68535800377143,6567865.04193887,0.0,1.0
1994-01-13,33.13,33.5,33.0,33.38,498100,3.74182993150314,3.78361915802461,3.7271472302929,3.770065895369,4410155.80667262,0.0,1.0
1994-01-14,33.13,34.0,33.0,33.38,620200,3.74182993150314,3.84009108575632,3.7271472302929,3.770065895369,5491223.9134679,0.0,1.0
1994-01-17,32.63,33.38,32.5,33.0,479100,3.68535800377143,3.770065895369,3.67067530256119,3.7271472302929,4241930.63034903,0.0,1.0
1994-01-18,32.75,33.38,32.63,32.75,698000,3.69891126642704,3.770065895369,3.68535800377143,3.69891126642704,6180061.74072976,0.0,1.0
1994-01-19,32.0,32.75,31.25,32.75,809400,3.61420337482947,3.69891126642704,3.52949548323191,3.69891126642704,7166392.51138491,0.0,1.0
1994-01-20,29.88,32.13,29.63,32.13,1689700,3.37476240124702,3.62888607603972,3.34652643738117,3.62888607603972,14960530.5491563,0.0,1.0
1994-01-21,28.88,30.0,28.5,29.75,4127500,3.2618185457836,3.38831566390263,3.2188998807075,3.36007970003678,36544706.0671376,0.0,1.0
1994-01-24,29.75,29.88,28.75,29.0,1690800,3.36007970003678,3.37476240124702,3.24713584457336,3.27537180843921,14970269.9014697,0.0,1.0
1994-01-25,29.75,30.25,29.75,29.75,981600,3.36007970003678,3.41655162776849,3.36007970003678,3.36007970003678,8691043.84627553,0.0,1.0
1994-01-26,29.38,29.5,29.0,29.38,898900,3.31829047351531,3.33184373617092,3.27537180843921,3.31829047351531,7958821.6314355,0.0,1.0
1994-01-27,29.5,29.88,29.13,29.13,649400,3.33184373617092,3.37476240124702,3.29005450964946,3.29005450964946,5749759.44760731,0.0,1.0
1994-01-28,29.5,29.88,29.0,29.63,514800,3.33184373617092,3.37476240124702,3.27537180843921,3.34652643738117,4558016.88270441,0.0,1.0
1994-01-31,29.5,30.38,29.13,29.5,1344800,3.33184373617092,3.43123432897873,3.29005450964946,3.33184373617092,11906800.9010507,0.0,1.0
1994-02-01,30.0,30.38,29.5,29.5,918300,3.38831566390263,3.43123432897873,3.33184373617092,3.33184373617092,8130588.39041854,0.0,1.0
1994-02-02,29.63,30.38,29.63,30.0,622200,3.34652643738117,3.43123432897873,3.34652643738117,3.38831566390263,5508931.82676512,0.0,1.0
1994-02-03,30.13,30.75,29.75,30.25,1296400,3.40299836511288,3.4730235555002,3.36007970003678,3.41655162776849,11478269.3992579,0.0,1.0
1994-02-04,28.5,30.5,28.25,30.25,1411800,3.2188998807075,3.44478759163434,3.19066391684165,3.41655162776849,12500015.9965075,0.0,1.0
1994-02-07,28.38,29.0,28.0,28.0,1210100,3.20534661805189,3.27537180843921,3.16242795297579,3.16242795297579,10714172.9404829,0.0,1.0
1994-02-08,27.88,28.75,27.25,28.38,1439000,3.14887469032018,3.24713584457336,3.07772006137822,3.20534661805189,12740843.6173497,0.0,1.0
1994-02-09,27.63,27.88,26.75,27.75,1946100,3.12063872645432,3.14887469032018,3.02124813364651,3.13419198910994,17230685.0338599,0.0,1.0
1994-02-10,27.63,28.25,27.38,27.38,698400,3.12063872645432,3.19066391684165,3.09240276258847,3.09240276258847,6183603.32338921,0.0,1.0
1994-02-11,27.5,27.88,27.13,27.5,328200,3.10595602524408,3.14887469032018,3.06416679872261,3.10595602524408,2905868.57207379,0.0,1.0
1994-02-14,27.38,27.88,27.25,27.63,612800,3.09240276258847,3.14887469032018,3.07772006137822,3.12063872645432,5425704.63426819,0.0,1.0
1994-02-15,27.38,27.75,27.25,27.25,707200,3.09240276258847,3.13419198910994,3.07772006137822,3.07772006137822,6261518.14189696,0.0,1.0
1994-02-16,27.13,27.5,26.13,27.38,2422600,3.06416679872261,3.10595602524408,2.95122294325919,3.09240276258847,21449595.3769225,0.0,1.0
1994-02-17,28.25,28.5,27.75,27.88,2902300,3.19066391684165,3.2188998807075,3.13419198910994,3.14887469032018,25696838.3812607,0.0,1.0
1994-02-18,28.63,28.75,27.75,28.25,1073700,3.23358258191775,3.24713584457336,3.13419198910994,3.19066391684165,9506493.25361251,0.0,1.0
1994-02-22,28.5,28.88,28.25,28.75,678800,3.2188998807075,3.2618185457836,3.19066391684165,3.24713584457336,6010065.77307644,0.0,1.0
1994-02-23,29.0,29.25,28.63,28.75,1334500,3.27537180843921,3.30360777230507,3.23358258191775,3.24713584457336,11815605.14757,0.0,1.0
1994-02-24,29.13,29.25,28.63,28.75,986500,3.29005450964946,3.30360777230507,3.23358258191775,3.24713584457336,8734428.23385372,0.0,1.0
1994-02-25,28.5,29.25,28.13,29.25,539700,3.2188998807075,3.30360777230507,3.17711065418603,3.30360777230507,4778480.4032548,0.0,1.0
1994-02-28,28.38,28.75,28.25,28.5,361100,3.20534661805189,3.24713584457336,3.19066391684165,3.2188998807075,3197163.74581306,0.0,1.0
1994-03-01,28.38,28.38,27.88,28.25,458100,3.20534661805189,3.20534661805189,3.14887469032018,3.19066391684165,4055997.54072823,0.0,1.0
1994-03-02,28.0,28.0,27.13,28.0,1359100,3.16242795297579,3.16242795297579,3.06416679872261,3.16242795297579,12033412.4811258,0.0,1.0
1994-03-03,28.38,29.25,27.38,28.0,1045100,3.20534661805189,3.30360777230507,3.09240276258847,3.16242795297579,9253270.09346228,0.0,1.0
1994-03-04,32.25,32.5,29.13,29.38,3966600,3.64243933869533,3.67067530256119,3.29005450964946,3.31829047351531,35120104.4423763,0.0,1.0
1994-03-07,32.5,33.25,32.38,33.25,1648500,3.67067530256119,3.75538319415875,3.65712203990558,3.75538319415875,14595747.5352335,0.0,1.0
1994-03-08,31.75,32.63,31.63,32.5,784400,3.58596741096362,3.68535800377143,3.57241414830801,3.67067530256119,6945043.59516965,0.0,1.0
1994-03-09,31.25,31.88,31.13,31.88,765500,3.52949548323191,3.60065011217386,3.5159422205763,3.60065011217386,6777703.81451093,0.0,1.0
1994-03-10,31.25,32.25,30.88,31.38,659800,3.52949548323191,3.64243933869533,3.48770625671044,3.54417818444215,5841840.59675285,0.0,1.0
1994-03-11,31.38,31.5,30.88,31.38,376800,3.54417818444215,3.55773144709776,3.48770625671044,3.54417818444215,3336170.86519624,0.0,1.0
1994-03-14,30.75,31.75,30.63,31.5,514500,3.4730235555002,3.58596741096362,3.45947029284459,3.55773144709776,4555360.69570982,0.0,1.0
1994-03-15,30.38,30.75,30.25,30.75,858700,3.43123432897873,3.4730235555002,3.41655162776849,3.4730235555002,7602892.57416138,0.0,1.0
1994-03-16,32.0,32.13,30.75,30.88,1688300,3.61420337482947,3.62888607603972,3.4730235555002,3.48770625671044,14948135.0098482,0.0,1.0
1994-03-17,32.0,32.13,30.88,32.0,1078800,3.61420337482947,3.62888607603972,3.48770625671044,3.61420337482947,9551648.43252044,0.0,1.0
1994-03-18,31.88,32.38,31.25,32.38,595800,3.60065011217386,3.65712203990558,3.52949548323191,3.65712203990558,5275187.37124182,0.0,1.0
1994-03-21,31.25,31.88,31.13,31.88,509700,3.52949548323191,3.60065011217386,3.5159422205763,3.60065011217386,4512861.7037965,0.0,1.0
1994-03-22,30.5,31.25,30.38,31.13,623800,3.44478759163434,3.52949548323191,3.43123432897873,3.5159422205763,5523098.1574029,0.0,1.0
1994-03-23,30.75,31.25,30.5,30.75,799700,3.4730235555002,3.52949548323191,3.44478759163434,3.4730235555002,7080509.13189339,0.0,1.0
1994-03-24,29.75,30.38,29.75,30.25,743900,3.36007970003678,3.43123432897873,3.36007970003678,3.41655162776849,6586458.35090095,0.0,1.0
1994-03-25,29.25,29.88,29.13,29.88,854700,3.30360777230507,3.37476240124702,3.29005450964946,3.37476240124702,7567476.74756693,0.0,1.0
1994-03-28,28.88,29.63,28.38,29.5,734000,3.2618185457836,3.34652643738117,3.20534661805189,3.33184373617092,6498804.18007972,0.0,1.0
1994-03-29,27.75,29.25,27.63,29.0,882500,3.13419198910994,3.30360777230507,3.12063872645432,3.27537180843921,7813616.74239828,0.0,1.0
1994-03-30,27.0,27.75,26.5,27.63,1210700,3.04948409751237,3.13419198910994,2.99301216978066,3.12063872645432,10719485.3144721,0.0,1.0
1994-03-31,27.38,27.38,25.5,27.13,1448500,3.09240276258847,3.09240276258847,2.88006831431724,3.06416679872261,12824956.2055115,0.0,1.0
1994-04-04,27.0,27.38,26.0,26.13,1123200,3.04948409751237,3.09240276258847,2.93654024204895,2.95122294325919,9944764.10771871,0.0,1.0
1994-04-05,27.75,28.25,27.5,27.5,912500,3.13419198910994,3.19066391684165,3.10595602524408,3.10595602524408,8079235.44185658,0.0,1.0
1994-04-06,27.0,27.0,26.38,26.5,1377100,3.04948409751237,3.04948409751237,2.97945890712505,2.99301216978066,12192783.7008008,0.0,1.0
1994-04-07,27.25,27.5,26.88,27.25,944100,3.07772006137822,3.10595602524408,3.03593083485676,3.07772006137822,8359020.47195268,0.0,1.0
1994-04-08,26.38,27.88,26.0,27.63,1047800,2.97945890712505,3.14887469032018,2.93654024204895,3.12063872645432,9277175.77641352,0.0,1.0
1994-04-11,26.13,26.63,25.88,26.63,797900,2.95122294325919,3.0076948709909,2.92298697939334,3.0076948709909,7064572.0099259,0.0,1.0
1994-04-12,25.25,26.25,24.88,26.25,1266500,2.85183235045138,2.9647762059148,2.81004312392992,2.9647762059148,11213536.0954645,0.0,1.0
1994-04-13,24.0,25.5,23.5,25.5,1389700,2.71065253112211,2.88006831431724,2.6541806033904,2.88006831431724,12304343.5545732,0.0,1.0
1994-04-14,25.13,25.25,23.5,23.88,1044900,2.83827908779577,2.85183235045138,2.6541806033904,2.6970992684665,9251499.30213256,0.0,1.0
1994-04-15,24.5,25.38,24.0,24.75,2023500,2.76712445885382,2.86651505166163,2.71065253112211,2.79536042271967,17915981.2784622,0.0,1.0
1994-04-18,24.75,25.38,24.38,24.75,1185100,2.79536042271967,2.86651505166163,2.75357119619821,2.79536042271967,10492824.0242677,0.0,1.0
1994-04-19,24.5,25.63,24.25,25.25,1240600,2.76712445885382,2.89475101552748,2.73888849498796,2.85183235045138,10984218.6182655,0.0,1.0
1994-04-20,23.25,24.88,23.13,24.5,1194100,2.62594463952454,2.81004312392992,2.61239137686893,2.76712445885382,10572509.6341052,0.0,1.0
1994-04-21,23.63,24.0,23.25,23.25,888500,2.66886330460064,2.71065253112211,2.62594463952454,2.62594463952454,7866740.48228996,0.0,1.0
1994-04-22,24.38,24.38,22.63,23.38,1183200,2.75357119619821,2.75357119619821,2.55591944913722,2.64062734073479,10476001.5066353,0.0,1.0
1994-04-25,24.63,24.63,24.13,24.25,767300,2.78180716006406,2.78180716006406,2.72533523233235,2.73888849498796,6793640.93647843,0.0,1.0
1994-04-26,25.75,26.13,25.25,25.63,1243900,2.90830427818309,2.95122294325919,2.85183235045138,2.89475101552748,11013436.6752059,0.0,1.0
1994-04-28,25.63,26.13,25.13,25.88,870700,2.89475101552748,2.95122294325919,2.83827908779577,2.92298697939334,7709140.0539447,0.0,1.0
1994-04-29,26.0,26.0,25.13,25.5,722300,2.93654024204895,2.93654024204895,2.83827908779577,2.88006831431724,6395212.88729097,0.0,1.0
1994-05-02,26.0,26.0,25.25,25.5,326200,2.93654024204895,2.93654024204895,2.85183235045138,2.88006831431724,2888160.65877657,0.0,1.0
1994-05-03,25.25,25.88,25.25,25.88,487300,2.85183235045138,2.92298697939334,2.85183235045138,2.92298697939334,4314533.07486764,0.0,1.0
1994-05-04,24.88,25.38,24.5,25.38,690300,2.81004312392992,2.86651505166163,2.76712445885382,2.86651505166163,6111886.27453545,0.0,1.0
1994-05-05,24.63,24.88,24.38,24.88,452100,2.78180716006406,2.81004312392992,2.75357119619821,2.81004312392992,4002873.80083657,0.0,1.0
1994-05-06,24.0,24.13,23.63,23.88,592000,2.71065253112211,2.72533523233235,2.66886330460064,2.6970992684665,5241542.33597709,0.0,1.0
1994-05-09,22.5,23.75,22.38,23.75,1137300,2.54123674792697,2.68241656725625,2.52768348527136,2.68241656725625,10069604.8964641,0.0,1.0
1994-05-10,22.5,23.38,22.25,23.25,1438100,2.54123674792697,2.64062734073479,2.51300078406112,2.62594463952454,12732875.056366,0.0,1.0
1994-05-11,22.63,23.13,22.5,22.75,573600,2.55591944913722,2.61239137686893,2.54123674792697,2.56947271179283,5078629.53364267,0.0,1.0
1994-05-12,23.75,23.88,22.63,22.75,1467200,2.68241656725625,2.6970992684665,2.55591944913722,2.56947271179283,12990525.1948405,0.0,1.0
1994-05-13,23.25,24.0,22.88,24.0,722400,2.62594463952454,2.71065253112211,2.58415541300307,2.71065253112211,6396098.28295584,0.0,1.0
1994-05-16,22.5,23.25,22.5,23.13,401400,2.54123674792697,2.62594463952454,2.54123674792697,2.61239137686893,3553978.19875205,0.0,1.0
1994-05-17,23.13,23.25,22.5,22.75,724400,2.61239137686893,2.62594463952454,2.54123674792697,2.56947271179283,6413806.19625306,0.0,1.0
1994-05-18,23.38,23.75,23.13,23.38,571600,2.64062734073479,2.68241656725625,2.61239137686893,2.64062734073479,5060921.62034545,0.0,1.0
1994-05-19,24.75,24.88,23.25,23.5,1368200,2.79536042271967,2.81004312392992,2.62594463952454,2.6541806033904,12113983.4866282,0.0,1.0
1994-05-20,23.63,24.63,22.63,24.5,948400,2.66886330460064,2.78180716006406,2.55591944913722,2.76712445885382,8397092.48554169,0.0,1.0
1994-05-23,22.5,23.63,22.5,23.5,1022900,2.54123674792697,2.66886330460064,2.54123674792697,2.6541806033904,9056712.25586315,0.0,1.0
1994-05-24,22.5,23.25,22.38,22.75,917800,2.54123674792697,2.62594463952454,2.52768348527136,2.56947271179283,8126161.41209424,0.0,1.0
1994-05-25,22.0,22.5,21.63,22.13,1236000,2.48476482019526,2.54123674792697,2.4429755936738,2.49944752140551,10943490.4176819,0.0,1.0
1994-05-26,21.38,22.13,20.88,22.0,1418100,2.41473962980794,2.49944752140551,2.35826770207623,2.48476482019526,12555795.9233938,0.0,1.0
1994-05-27,21.88,22.13,20.75,20.88,1134000,2.47121155753965,2.49944752140551,2.34358500086599,2.35826770207623,10040386.8395237,0.0,1.0
1994-05-31,22.25,22.63,21.5,21.88,726300,2.51300078406112,2.55591944913722,2.42829289246355,2.47121155753965,6430628.71388542,0.0,1.0
1994-06-01,23.25,23.63,23.0,23.0,1717700,2.62594463952454,2.66886330460064,2.59770867565868,2.59770867565868,15208441.3353173,0.0,1.0
1994-06-02,22.63,23.13,22.63,23.13,934500,2.55591944913722,2.61239137686893,2.55591944913722,2.61239137686893,8274022.48812601,0.0,1.0
1994-06-03,22.88,23.0,22.5,22.75,439700,2.58415541300307,2.59770867565868,2.54123674792697,2.56947271179283,3893084.73839381,0.0,1.0
1994-06-06,23.0,23.25,22.75,22.88,600800,2.59770867565868,2.62594463952454,2.56947271179283,2.58415541300307,5319457.15448488,0.0,1.0
1994-06-07,22.63,23.0,22.5,23.0,368900,2.55591944913722,2.59770867565868,2.54123674792697,2.59770867565868,3266224.60767221,0.0,1.0
1994-06-08,21.75,22.63,21.25,22.63,992600,2.45652885632941,2.55591944913722,2.4000569285977,2.55591944913722,8788437.36941024,0.0,1.0
1994-06-09,21.25,21.63,21.0,21.63,693800,2.4000569285977,2.4429755936738,2.37182096473184,2.4429755936738,6142875.12280559,0.0,1.0
1994-06-10,21.38,21.63,21.0,21.38,787300,2.41473962980794,2.4429755936738,2.37182096473184,2.41473962980794,6970720.06945063,0.0,1.0
1994-06-13,20.88,21.75,20.88,21.25,803200,2.35826770207623,2.45652885632941,2.35826770207623,2.4000569285977,7111497.98016353,0.0,1.0
1994-06-14,21.13,21.5,20.38,21.13,1433800,2.38650366594209,2.42829289246355,2.30179577434452,2.38650366594209,12694803.042777,0.0,1.0
1994-06-15,19.63,21.5,19.13,21.25,6104000,2.21708788274696,2.42829289246355,2.16061595501525,2.4000569285977,54044551.3831151,0.0,1.0
1994-06-16,19.63,20.0,19.25,19.88,2944400,2.21708788274696,2.25887710926842,2.17416921767086,2.24532384661281,26069589.9561671,0.0,1.0
1994-06-17,19.0,19.5,18.75,19.5,1940600,2.145933253805,2.20240518153671,2.11769728993915,2.20240518153671,17181988.2722925,0.0,1.0
1994-06-20,18.5,18.75,18.25,18.5,1260900,2.08946132607329,2.11769728993915,2.06122536220744,2.08946132607329,11163953.9382323,0.0,1.0
1994-06-21,18.5,18.75,18.13,18.5,901600,2.08946132607329,2.11769728993915,2.04767209955182,2.08946132607329,7982727.31438674,0.0,1.0
1994-06-22,18.0,18.75,17.88,18.75,1413900,2.03298939834158,2.11769728993915,2.01943613568597,2.11769728993915,12518609.3054696,0.0,1.0
1994-06-23,17.5,18.25,17.38,18.13,1915600,1.97651747060987,2.06122536220744,1.96296420795426,2.04767209955182,16960639.3560772,0.0,1.0
1994-06-24,17.88,18.25,17.25,17.5,1495300,2.01943613568597,2.06122536220744,1.94828150674401,1.97651747060987,13239321.3766665,0.0,1.0
1994-06-27,18.25,18.75,17.88,17.88,1105600,2.06122536220744,2.11769728993915,2.01943613568597,2.01943613568597,9788934.47070315,0.0,1.0
1994-06-28,19.13,19.25,18.38,18.5,1530400,2.16061595501525,2.17416921767086,2.07590806341768,2.08946132607329,13550095.2550327,0.0,1.0
1994-06-29,19.88,20.0,19.13,19.25,1639800,2.24532384661281,2.25887710926842,2.16061595501525,2.17416921767086,14518718.1123906,0.0,1.0
1994-06-30,18.88,20.0,18.88,19.88,900800,2.13237999114939,2.25887710926842,2.13237999114939,2.24532384661281,7975644.14906786,0.0,1.0
1994-07-01,19.5,19.75,19.13,19.25,851200,2.20240518153671,2.23064114540257,2.16061595501525,2.17416921767086,7536487.89929681,0.0,1.0
1994-07-05,19.75,20.0,19.25,19.5,679200,2.23064114540257,2.25887710926842,2.17416921767086,2.20240518153671,6013607.35573588,0.0,1.0
1994-07-06,19.75,19.88,19.63,19.63,551600,2.23064114540257,2.24532384661281,2.21708788274696,2.21708788274696,4883842.48737325,0.0,1.0
1994-07-07,19.75,20.13,19.5,19.88,930900,2.23064114540257,2.27355981047867,2.20240518153671,2.24532384661281,8242148.244191,0.0,1.0
1994-07-08,19.88,20.0,19.38,19.5,541500,2.24532384661281,2.25887710926842,2.1888519188811,2.20240518153671,4794417.5252223,0.0,1.0
1994-07-11,19.5,19.88,19.25,19.88,333000,2.20240518153671,2.24532384661281,2.17416921767086,2.24532384661281,2948367.56398712,0.0,1.0
1994-07-12,19.63,19.63,19.25,19.63,272800,2.21708788274696,2.21708788274696,2.17416921767086,2.21708788274696,2415359.37374079,0.0,1.0
1994-07-13,19.5,19.88,19.38,19.38,477100,2.20240518153671,2.24532384661281,2.1888519188811,2.1888519188811,4224222.71705182,0.0,1.0
1994-07-14,20.5,20.75,19.75,19.75,1276300,2.31534903700013,2.34358500086599,2.23064114540257,2.23064114540257,11300304.8706209,0.0,1.0
1994-07-15,21.0,21.38,20.75,20.88,1628000,2.37182096473184,2.41473962980794,2.34358500086599,2.35826770207623,14414241.423937,0.0,1.0
1994-07-18,22.13,22.25,21.06,21.13,1704600,2.49944752140551,2.51300078406112,2.37859759605965,2.38650366594209,15092454.5032205,0.0,1.0
1994-07-19,21.38,22.75,21.38,22.38,1654500,2.41473962980794,2.56947271179283,2.41473962980794,2.52768348527136,14648871.2751252,0.0,1.0
1994-07-20,20.13,21.38,19.63,21.38,2831600,2.27355981047867,2.41473962980794,2.21708788274696,2.41473962980794,25070863.6462039,0.0,1.0
1994-07-21,19.88,20.13,19.5,20.13,1250700,2.24532384661281,2.27355981047867,2.20240518153671,2.27355981047867,11073643.5804165,0.0,1.0
1994-07-22,20.25,20.25,19.75,20.0,686900,2.28711307313428,2.28711307313428,2.23064114540257,2.25887710926842,6081782.82193018,0.0,1.0
1994-07-25,19.63,20.38,19.63,20.25,551500,2.21708788274696,2.30179577434452,2.21708788274696,2.28711307313428,4882957.09170839,0.0,1.0
1994-07-26,19.5,19.75,19.38,19.75,462900,2.20240518153671,2.23064114540257,2.1888519188811,2.23064114540257,4098496.53264155,0.0,1.0
1994-07-27,18.63,19.5,18.5,19.5,849200,2.10414402728353,2.20240518153671,2.08946132607329,2.20240518153671,7518779.9859996,0.0,1.0
1994-07-28,18.88,19.13,18.63,18.75,822900,2.13237999114939,2.16061595501525,2.10414402728353,2.11769728993915,7285920.92614114,0.0,1.0
1994-07-29,19.5,19.63,18.88,18.88,1977200,2.20240518153671,2.21708788274696,2.13237999114939,2.13237999114939,17506043.0856316,0.0,1.0
1994-08-01,19.75,20.13,19.63,19.63,1227600,2.23064114540257,2.27355981047867,2.21708788274696,2.21708788274696,10869117.1818336,0.0,1.0
1994-08-02,19.88,20.25,19.75,20.0,734100,2.24532384661281,2.28711307313428,2.23064114540257,2.25887710926842,6499689.57574458,0.0,1.0
1994-08-03,20.0,20.13,19.81,19.88,930500,2.25887710926842,2.27355981047867,2.23741777673037,2.24532384661281,8238606.66153158,0.0,1.0
1994-08-04,19.75,20.13,19.63,20.13,433500,2.23064114540257,2.27355981047867,2.21708788274696,2.27355981047867,3838190.20717241,0.0,1.0
1994-08-05,19.5,19.63,19.38,19.63,462900,2.20240518153671,2.21708788274696,2.1888519188811,2.21708788274696,4098496.53264155,0.0,1.0
1994-08-08,19.38,19.63,19.25,19.5,385700,2.1888519188811,2.21708788274696,2.17416921767086,2.20240518153671,3414971.07936886,0.0,1.0
1994-08-09,19.25,19.38,18.88,19.25,1036100,2.17416921767086,2.1888519188811,2.13237999114939,2.17416921767086,9173584.48362477,0.0,1.0
1994-08-10,20.63,20.63,19.13,19.13,1595200,2.33003173821038,2.33003173821038,2.16061595501525,2.16061595501525,14123831.6458626,0.0,1.0
1994-08-11,21.0,21.25,20.5,20.63,1532500,2.37182096473184,2.4000569285977,2.31534903700013,2.33003173821038,13568688.5639948,0.0,1.0
1994-08-12,21.13,21.25,20.75,21.0,957300,2.38650366594209,2.4000569285977,2.34358500086599,2.37182096473184,8475892.69971431,0.0,1.0
1994-08-15,21.13,21.25,20.75,21.13,565000,2.38650366594209,2.4000569285977,2.34358500086599,2.38650366594209,5002485.50646462,0.0,1.0
1994-08-16,21.13,21.38,20.63,21.0,640100,2.38650366594209,2.41473962980794,2.33003173821038,2.37182096473184,5667417.65077523,0.0,1.0
1994-08-17,22.0,22.0,21.25,21.38,1027500,2.48476482019526,2.48476482019526,2.4000569285977,2.41473962980794,9097440.45644675,0.0,1.0
1994-08-18,21.5,22.0,21.38,22.0,832900,2.42829289246355,2.48476482019526,2.41473962980794,2.48476482019526,7374460.49262725,0.0,1.0
1994-08-19,21.88,21.88,21.25,21.5,514200,2.47121155753965,2.47121155753965,2.4000569285977,2.42829289246355,4552704.50871525,0.0,1.0
1994-08-22,21.88,21.88,21.5,21.75,378400,2.47121155753965,2.47121155753965,2.42829289246355,2.45652885632941,3350337.19583402,0.0,1.0
1994-08-23,22.13,22.38,21.75,21.88,1318800,2.49944752140551,2.52768348527136,2.45652885632941,2.47121155753965,11676598.0281868,0.0,1.0
1994-08-24,23.0,23.38,22.63,22.88,2600400,2.59770867565868,2.64062734073479,2.55591944913722,2.58415541300307,23023828.8690454,0.0,1.0
1994-08-25,23.0,23.25,22.63,23.13,1459500,2.59770867565868,2.62594463952454,2.55591944913722,2.61239137686893,12922349.7286463,0.0,1.0
1994-08-26,22.88,23.63,22.88,23.13,960900,2.58415541300307,2.66886330460064,2.58415541300307,2.61239137686893,8507766.94364933,0.0,1.0
1994-08-29,23.0,23.13,22.88,23.0,872400,2.59770867565868,2.61239137686893,2.58415541300307,2.59770867565868,7724191.78024735,0.0,1.0
1994-08-30,23.0,23.13,22.25,23.0,727800,2.59770867565868,2.61239137686893,2.51300078406112,2.59770867565868,6443909.64885835,0.0,1.0
1994-08-31,23.38,23.5,23.13,23.25,841000,2.64062734073479,2.6541806033904,2.61239137686893,2.62594463952454,7446177.54148097,0.0,1.0
1994-09-01,23.0,23.5,22.88,23.38,433200,2.59770867565868,2.6541806033904,2.58415541300307,2.64062734073479,3835534.02017784,0.0,1.0
1994-09-02,23.25,23.25,22.88,23.13,318500,2.62594463952454,2.62594463952454,2.58415541300307,2.61239137686893,2819985.19258227,0.0,1.0
1994-09-06,22.88,23.38,22.75,23.25,320700,2.58415541300307,2.64062734073479,2.56947271179283,2.62594463952454,2839463.89720922,0.0,1.0
1994-09-07,22.75,23.0,22.63,22.88,403800,2.56947271179283,2.59770867565868,2.55591944913722,2.58415541300307,3575227.6947087,0.0,1.0
1994-09-08,23.13,23.25,22.88,22.88,587000,2.61239137686893,2.62594463952454,2.58415541300307,2.58415541300307,5197272.55273405,0.0,1.0
1994-09-09,23.88,24.75,22.5,22.88,2417400,2.6970992684665,2.79536042271967,2.54123674792697,2.58415541300307,21403554.8023497,0.0,1.0
1994-09-12,23.63,24.0,23.38,23.88,559400,2.66886330460064,2.71065253112211,2.64062734073479,2.6970992684665,4952903.34923241,0.0,1.0
1994-09-13,23.5,24.0,23.5,23.63,583900,2.6541806033904,2.71065253112211,2.6541806033904,2.66886330460064,5169825.28712335,0.0,1.0
1994-09-14,22.75,23.38,22.63,23.25,526200,2.56947271179283,2.64062734073479,2.55591944913722,2.62594463952454,4658951.98849856,0.0,1.0
1994-09-15,23.0,23.38,22.75,22.75,722800,2.59770867565868,2.64062734073479,2.56947271179283,2.56947271179283,6399639.8656153,0.0,1.0
1994-09-16,23.25,23.25,22.88,23.0,745800,2.62594463952454,2.62594463952454,2.58415541300307,2.59770867565868,6603280.86853331,0.0,1.0
1994-09-19,22.5,22.88,22.25,22.63,1325900,2.54123674792697,2.58415541300307,2.51300078406112,2.55591944913722,11739461.120392,0.0,1.0
1994-09-20,22.63,22.88,22.0,22.13,1229700,2.55591944913722,2.58415541300307,2.48476482019526,2.49944752140551,10887710.4907957,0.0,1.0
1994-09-21,22.13,22.75,22.0,22.63,573700,2.49944752140551,2.56947271179283,2.48476482019526,2.55591944913722,5079514.92930753,0.0,1.0
1994-09-22,21.88,22.38,21.63,22.13,972100,2.47121155753965,2.52768348527136,2.4429755936738,2.49944752140551,8606931.25811376,0.0,1.0
1994-09-23,21.38,22.0,21.25,21.88,669200,2.41473962980794,2.48476482019526,2.4000569285977,2.47121155753965,5925067.7892498,0.0,1.0
1994-09-26,21.63,21.63,21.25,21.25,313400,2.4429755936738,2.4429755936738,2.4000569285977,2.4000569285977,2774830.01367436,0.0,1.0
1994-09-27,21.5,21.63,21.25,21.63,471900,2.42829289246355,2.4429755936738,2.4000569285977,2.4429755936738,4178182.14247905,0.0,1.0
1994-09-28,20.75,21.5,20.5,21.38,775000,2.34358500086599,2.42829289246355,2.31534903700013,2.41473962980794,6861816.40267272,0.0,1.0
1994-09-29,20.5,20.88,20.13,20.88,985500,2.31534903700013,2.35826770207623,2.27355981047867,2.35826770207623,8725574.27720513,0.0,1.0
1994-09-30,20.63,20.75,20.13,20.5,663400,2.33003173821038,2.34358500086599,2.27355981047867,2.31534903700013,5873714.84068784,0.0,1.0
1994-10-03,20.5,20.75,20.38,20.5,627800,2.31534903700013,2.34358500086599,2.30179577434452,2.31534903700013,5558513.98399734,0.0,1.0
1994-10-04,19.88,20.63,19.63,20.5,767100,2.24532384661281,2.33003173821038,2.21708788274696,2.31534903700013,6791870.14514871,0.0,1.0
1994-10-05,19.63,19.75,18.75,19.75,956300,2.21708788274696,2.23064114540257,2.11769728993915,2.23064114540257,8467038.74306569,0.0,1.0
1994-10-06,20.13,20.25,19.75,19.75,718000,2.27355981047867,2.28711307313428,2.23064114540257,2.23064114540257,6357140.87370194,0.0,1.0
1994-10-07,19.88,20.38,19.88,20.13,377700,2.24532384661281,2.30179577434452,2.24532384661281,2.27355981047867,3344139.42617999,0.0,1.0
1994-10-10,20.38,20.5,19.88,19.88,344500,2.30179577434452,2.31534903700013,2.24532384661281,2.24532384661281,3050188.06544614,0.0,1.0
1994-10-11,20.63,20.88,20.13,20.5,1298100,2.33003173821038,2.35826770207623,2.27355981047867,2.31534903700013,11493321.1255606,0.0,1.0
1994-10-12,20.13,20.5,20.13,20.5,457900,2.27355981047867,2.31534903700013,2.27355981047867,2.31534903700013,4054226.7493985,0.0,1.0
1994-10-13,19.88,20.5,19.63,20.38,1297700,2.24532384661281,2.31534903700013,2.21708788274696,2.30179577434452,11489779.5429012,0.0,1.0
1994-10-14,20.0,20.13,20.0,20.0,378600,2.25887710926842,2.27355981047867,2.25887710926842,2.25887710926842,3352107.98716374,0.0,1.0
1994-10-17,19.63,20.13,19.63,20.13,610400,2.21708788274696,2.27355981047867,2.21708788274696,2.27355981047867,5404455.13831151,0.0,1.0
1994-10-18,19.75,19.88,19.5,19.88,353900,2.23064114540257,2.24532384661281,2.20240518153671,2.24532384661281,3133415.25794306,0.0,1.0
1994-10-19,19.75,19.75,19.5,19.63,494800,2.23064114540257,2.23064114540257,2.20240518153671,2.21708788274696,4380937.7497322,0.0,1.0
1994-10-20,19.5,19.75,19.25,19.63,633300,2.20240518153671,2.23064114540257,2.17416921767086,2.21708788274696,5607210.74556469,0.0,1.0
1994-10-21,19.0,19.63,19.0,19.5,691000,2.145933253805,2.21708788274696,2.145933253805,2.20240518153671,6118084.04418949,0.0,1.0
1994-10-24,19.13,19.38,19.0,19.13,568300,2.16061595501525,2.1888519188811,2.145933253805,2.16061595501525,5031703.56340503,0.0,1.0
1994-10-25,19.0,19.13,18.75,19.0,656300,2.145933253805,2.16061595501525,2.11769728993915,2.145933253805,5810851.74848272,0.0,1.0
1994-10-26,17.88,19.0,17.5,19.0,2229000,2.01943613568597,2.145933253805,1.97651747060987,2.145933253805,19735469.3697516,0.0,1.0
1994-10-27,18.25,18.25,17.63,18.0,2223200,2.06122536220744,2.06122536220744,1.99120017182011,2.03298939834158,19684116.4211896,0.0,1.0
1994-10-28,18.75,19.0,18.25,18.38,1541100,2.11769728993915,2.145933253805,2.06122536220744,2.07590806341768,13644832.5911728,0.0,1.0
1994-10-31,18.63,18.75,18.38,18.75,559000,2.10414402728353,2.11769728993915,2.07590806341768,2.11769728993915,4949361.76657298,0.0,1.0
1994-11-01,19.38,19.38,18.25,18.63,903400,2.1888519188811,2.1888519188811,2.06122536220744,2.10414402728353,7998664.43635424,0.0,1.0
1994-11-02,19.0,19.25,18.63,19.13,1906300,2.145933253805,2.17416921767086,2.10414402728353,2.16061595501525,16878297.5592452,0.0,1.0
1994-11-03,19.25,19.38,19.0,19.0,775900,2.17416921767086,2.1888519188811,2.145933253805,2.145933253805,6869784.96365646,0.0,1.0
1994-11-04,19.88,20.0,19.38,19.38,1972700,2.24532384661281,2.25887710926842,2.1888519188811,2.1888519188811,17466200.2807129,0.0,1.0
1994-11-07,19.5,20.13,19.38,19.88,1336500,2.20240518153671,2.27355981047867,2.1888519188811,2.24532384661281,11833313.0608672,0.0,1.0
1994-11-08,20.5,20.63,19.63,19.75,2180800,2.31534903700013,2.33003173821038,2.21708788274696,2.23064114540257,19308708.6592886,0.0,1.0
1994-11-09,18.88,20.88,18.63,20.75,3217500,2.13237999114939,2.35826770207623,2.10414402728353,2.34358500086599,28487605.5169026,0.0,1.0
1994-11-10,18.25,19.25,18.13,18.88,2220700,2.06122536220744,2.17416921767086,2.04767209955182,2.13237999114939,19661981.5295681,0.0,1.0
1994-11-11,18.5,18.5,17.88,18.13,1129700,2.08946132607329,2.08946132607329,2.01943613568597,2.04767209955182,10002314.8259347,0.0,1.0
1994-11-14,18.13,18.5,17.88,18.38,782200,2.04767209955182,2.08946132607329,2.01943613568597,2.07590806341768,6925564.89054273,0.0,1.0
1994-11-15,17.75,18.25,17.63,18.0,1025200,2.00475343447572,2.06122536220744,1.99120017182011,2.03298939834158,9077076.35615496,0.0,1.0
1994-11-16,17.63,17.88,17.25,17.63,1469500,1.99120017182011,2.01943613568597,1.94828150674401,1.99120017182011,13010889.2951324,0.0,1.0
1994-11-17,17.5,17.88,17.38,17.5,927700,1.97651747060987,2.01943613568597,1.96296420795426,1.97651747060987,8213815.58291546,0.0,1.0
1994-11-18,17.5,17.63,17.0,17.5,1201600,1.97651747060987,1.99120017182011,1.92004554287816,1.97651747060987,10638914.3089697,0.0,1.0
1994-11-21,17.0,17.88,16.75,17.38,2001800,1.92004554287816,2.01943613568597,1.8918095790123,1.96296420795426,17723850.4191874,0.0,1.0
1994-11-22,16.75,17.25,16.75,17.13,1065400,1.8918095790123,1.94828150674401,1.8918095790123,1.9347282440884,9433005.41342907,0.0,1.0
1994-11-23,16.25,16.63,16.25,16.5,1812600,1.83533765128059,1.87825631635669,1.83533765128059,1.86357361514645,16048681.8212704,0.0,1.0
1994-11-25,16.63,16.88,16.38,16.5,369400,1.87825631635669,1.90649228022255,1.85002035249084,1.86357361514645,3270651.58599653,0.0,1.0
1994-11-28,16.63,17.0,16.63,16.63,903800,1.87825631635669,1.92004554287816,1.87825631635669,1.87825631635669,8002206.0190137,0.0,1.0
1994-11-29,16.38,16.88,16.38,16.88,1364000,1.85002035249084,1.90649228022255,1.85002035249084,1.90649228022255,12076796.868704,0.0,1.0
1994-11-30,16.63,16.88,16.5,16.5,720000,1.87825631635669,1.90649228022255,1.86357361514645,1.86357361514645,6374848.78699918,0.0,1.0
1994-12-01,16.75,17.0,16.63,16.75,732300,1.8918095790123,1.92004554287816,1.87825631635669,1.8918095790123,6483752.45377709,0.0,1.0
1994-12-02,16.63,16.88,16.5,16.63,622400,1.87825631635669,1.90649228022255,1.86357361514645,1.87825631635669,5510702.61809485,0.0,1.0
1994-12-05,16.13,16.63,16.0,16.63,831800,1.82178438862498,1.87825631635669,1.80710168741474,1.87825631635669,7364721.14031378,0.0,1.0
1994-12-06,15.5,16.25,15.25,16.25,2291400,1.75062975968303,1.83533765128059,1.72239379581717,1.83533765128059,20287956.2646248,0.0,1.0
1994-12-07,15.5,15.63,15.25,15.5,1245000,1.75062975968303,1.76531246089327,1.72239379581717,1.75062975968303,11023176.0275194,0.0,1.0
1994-12-08,15.25,15.88,15.25,15.5,1021800,1.72239379581717,1.79354842475913,1.72239379581717,1.75062975968303,9046972.90354967,0.0,1.0
1994-12-09,15.38,15.75,15.25,15.5,1205200,1.73707649702742,1.77886572354888,1.72239379581717,1.75062975968303,10670788.5529047,0.0,1.0
1994-12-12,15.13,15.75,15.0,15.38,915000,1.70884053316156,1.77886572354888,1.69415783195132,1.73707649702742,8101370.33347812,0.0,1.0
1994-12-13,15.0,15.5,14.88,15.13,1132600,1.69415783195132,1.75062975968303,1.68060456929571,1.70884053316156,10027991.3002156,0.0,1.0
1994-12-14,15.63,15.63,14.88,15.13,1744200,1.76531246089327,1.76531246089327,1.68060456929571,1.70884053316156,15443071.1865055,0.0,1.0
1994-12-15,15.63,16.25,15.63,15.63,1734500,1.76531246089327,1.83533765128059,1.76531246089327,1.76531246089327,15357187.807014,0.0,1.0
1994-12-16,16.0,16.38,15.5,15.75,1557800,1.80710168741474,1.85002035249084,1.75062975968303,1.77886572354888,13792693.6672046,0.0,1.0
1994-12-19,16.5,16.5,16.0,16.13,1606600,1.86357361514645,1.86357361514645,1.80710168741474,1.82178438862498,14224766.7516568,0.0,1.0
1994-12-20,16.13,17.25,16.13,16.5,1218900,1.82178438862498,1.94828150674401,1.82178438862498,1.86357361514645,10792087.7589907,0.0,1.0
1994-12-21,15.75,16.25,15.75,16.25,982000,1.77886572354888,1.83533765128059,1.77886572354888,1.83533765128059,8694585.428935,0.0,1.0
1994-12-22,15.63,15.88,15.5,15.75,812300,1.76531246089327,1.79354842475913,1.75062975968303,1.77886572354888,7192068.98566588,0.0,1.0
1994-12-23,15.75,15.75,15.5,15.5,640500,1.77886572354888,1.77886572354888,1.75062975968303,1.75062975968303,5670959.23343469,0.0,1.0
1994-12-27,15.88,16.25,15.88,15.88,749000,1.79354842475913,1.83533765128059,1.79354842475913,1.79354842475913,6631613.52980885,0.0,1.0
1994-12-28,15.63,15.88,15.5,15.88,709600,1.76531246089327,1.79354842475913,1.75062975968303,1.79354842475913,6282767.63785364,0.0,1.0
1994-12-29,15.75,15.88,15.5,15.63,883100,1.77886572354888,1.79354842475913,1.75062975968303,1.76531246089327,7818929.11638747,0.0,1.0
1994-12-30,15.75,15.75,15.38,15.63,1161500,1.77886572354888,1.77886572354888,1.73707649702742,1.76531246089327,10283870.6473605,0.0,1.0
1995-01-03,14.75,15.5,14.75,15.38,1843800,1.66592186808546,1.75062975968303,1.66592186808546,1.73707649702742,16324925.2687071,0.0,1.0
1995-01-04,15.0,15.13,14.88,14.88,1184200,1.69415783195132,1.70884053316156,1.68060456929571,1.68060456929571,10484855.4632839,0.0,1.0
1995-01-05,15.0,15.75,14.38,14.88,3726300,1.69415783195132,1.77886572354888,1.624132641564,1.68060456929571,32992498.6597152,0.0,1.0
1995-01-06,14.63,15.13,14.63,14.88,1637400,1.65236860542985,1.70884053316156,1.65236860542985,1.68060456929571,14497468.616434,0.0,1.0
1995-01-09,14.75,15.0,14.38,14.75,1329600,1.66592186808546,1.69415783195132,1.624132641564,1.66592186808546,11772220.7599918,0.0,1.0
1995-01-10,14.63,15.0,14.38,14.75,1311800,1.65236860542985,1.69415783195132,1.624132641564,1.66592186808546,11614620.3316466,0.0,1.0
1995-01-11,14.38,15.0,14.38,14.5,1438500,1.624132641564,1.69415783195132,1.624132641564,1.63768590421961,12736416.6390254,0.0,1.0
1995-01-12,13.88,14.5,13.88,14.5,1843500,1.56766071383228,1.63768590421961,1.56766071383228,1.63768590421961,16322269.0817125,0.0,1.0
1995-01-13,14.25,14.38,14.0,14.13,971100,1.60944994035375,1.624132641564,1.5812139764879,1.59589667769814,8598077.30146514,0.0,1.0
1995-01-16,14.25,14.5,14.13,14.38,589400,1.60944994035375,1.63768590421961,1.59589667769814,1.624132641564,5218522.04869071,0.0,1.0
1995-01-17,14.13,14.38,14.0,14.25,718100,1.59589667769814,1.624132641564,1.5812139764879,1.60944994035375,6358026.26936682,0.0,1.0
1995-01-18,13.0,13.25,12.5,12.88,10332700,1.46827012102447,1.49650608489033,1.41179819329276,1.45471685836886,91485277.8630924,0.0,1.0
1995-01-19,13.25,13.38,12.75,13.0,4259500,1.49650608489033,1.51118878610057,1.44003415715862,1.46827012102447,37713428.3447541,0.0,1.0
1995-01-20,13.63,13.75,13.13,13.25,1908700,1.53942474996643,1.55297801262204,1.48295282223472,1.49650608489033,16899547.0552018,0.0,1.0
1995-01-23,13.63,13.63,13.25,13.5,974600,1.53942474996643,1.53942474996643,1.49650608489033,1.52474204875618,8629066.14973527,0.0,1.0
1995-01-24,14.0,14.25,13.63,13.63,1795000,1.5812139764879,1.60944994035375,1.53942474996643,1.53942474996643,15892852.1842548,0.0,1.0
1995-01-25,13.88,14.13,13.63,14.0,636100,1.56766071383228,1.59589667769814,1.53942474996643,1.5812139764879,5632001.82418082,0.0,1.0
1995-01-26,13.63,13.88,13.5,13.63,880700,1.53942474996643,1.56766071383228,1.52474204875618,1.53942474996643,7797679.62043079,0.0,1.0
1995-01-27,13.5,13.75,13.5,13.63,1261200,1.52474204875618,1.55297801262204,1.52474204875618,1.53942474996643,11166610.1252269,0.0,1.0
1995-01-30,13.63,13.88,13.5,13.63,639300,1.53942474996643,1.56766071383228,1.52474204875618,1.53942474996643,5660334.48545635,0.0,1.0
1995-01-31,13.88,13.88,13.75,13.75,804200,1.56766071383228,1.56766071383228,1.55297801262204,1.55297801262204,7120351.93681215,0.0,1.0
1995-02-01,14.0,14.25,13.88,14.0,1066700,1.5812139764879,1.60944994035375,1.56766071383228,1.5812139764879,9444515.55707222,0.0,1.0
1995-02-02,14.0,14.25,13.88,14.0,459100,1.5812139764879,1.60944994035375,1.56766071383228,1.5812139764879,4064851.49737682,0.0,1.0
1995-02-03,14.38,14.5,14.0,14.0,1474600,1.624132641564,1.63768590421961,1.5812139764879,1.5812139764879,13056044.4740402,0.0,1.0
1995-02-06,14.63,14.63,14.25,14.5,616800,1.65236860542985,1.65236860542985,1.60944994035375,1.63768590421961,5461120.46086263,0.0,1.0
1995-02-07,14.5,14.63,14.38,14.63,413300,1.63768590421961,1.65236860542985,1.624132641564,1.65236860542985,3659340.28287049,0.0,1.0
1995-02-08,14.25,14.63,14.25,14.5,401600,1.60944994035375,1.65236860542985,1.60944994035375,1.63768590421961,3555748.99008176,0.0,1.0
1995-02-09,14.5,14.75,14.38,14.38,792000,1.63768590421961,1.66592186808546,1.624132641564,1.624132641564,7012333.66569907,0.0,1.0
1995-02-10,14.63,14.63,14.5,14.5,375900,1.65236860542985,1.65236860542985,1.63768590421961,1.63768590421961,3328202.30421249,0.0,1.0
1995-02-13,15.0,15.13,14.75,14.75,1098500,1.69415783195132,1.70884053316156,1.66592186808546,1.66592186808546,9726071.37849802,0.0,1.0
1995-02-14,14.88,15.0,14.63,15.0,892800,1.68060456929571,1.69415783195132,1.65236860542985,1.69415783195132,7904812.49587896,0.0,1.0
1995-02-15,14.63,14.88,14.63,14.75,515100,1.65236860542985,1.68060456929571,1.65236860542985,1.66592186808546,4560673.06969899,0.0,1.0
1995-02-16,14.5,14.75,14.38,14.63,627100,1.63768590421961,1.66592186808546,1.624132641564,1.65236860542985,5552316.2143433,0.0,1.0
1995-02-17,14.38,14.63,14.38,14.5,288900,1.624132641564,1.65236860542985,1.624132641564,1.63768590421961,2557908.07578341,0.0,1.0
1995-02-21,14.25,14.5,14.13,14.5,509200,1.60944994035375,1.63768590421961,1.59589667769814,1.63768590421961,4508434.7254722,0.0,1.0
1995-02-22,14.63,14.63,14.25,14.38,364100,1.65236860542985,1.65236860542985,1.60944994035375,1.624132641564,3223725.61575889,0.0,1.0
1995-02-23,14.5,14.63,14.38,14.5,291900,1.63768590421961,1.65236860542985,1.624132641564,1.63768590421961,2584469.94572924,0.0,1.0
1995-02-24,14.13,14.5,14.13,14.38,276400,1.59589667769814,1.63768590421961,1.59589667769814,1.624132641564,2447233.61767579,0.0,1.0
1995-02-27,14.13,14.38,14.0,14.25,379200,1.59589667769814,1.624132641564,1.5812139764879,1.60944994035375,3357420.3611529,0.0,1.0
1995-02-28,14.0,14.25,13.88,14.13,723500,1.5812139764879,1.60944994035375,1.56766071383228,1.59589667769814,6405837.63526929,0.0,1.0
1995-03-01,13.63,14.0,13.5,14.0,641600,1.53942474996643,1.5812139764879,1.52474204875618,1.5812139764879,5680698.58574815,0.0,1.0
1995-03-02,13.88,13.88,13.5,13.5,629800,1.56766071383228,1.56766071383228,1.52474204875618,1.52474204875618,5576221.89729457,0.0,1.0
1995-03-03,13.88,14.0,13.75,13.75,303100,1.56766071383228,1.5812139764879,1.55297801262204,1.55297801262204,2683634.26019369,0.0,1.0
1995-03-06,13.5,14.0,13.5,13.75,649300,1.52474204875618,1.5812139764879,1.52474204875618,1.55297801262204,5748874.05194247,0.0,1.0
1995-03-07,13.5,13.63,13.38,13.5,399000,1.52474204875618,1.53942474996643,1.51118878610057,1.52474204875618,3532728.70279539,0.0,1.0
1995-03-08,13.5,13.63,13.38,13.63,309800,1.52474204875618,1.53942474996643,1.51118878610057,1.53942474996643,2742955.76973937,0.0,1.0
1995-03-09,13.75,13.75,13.5,13.5,454500,1.55297801262204,1.55297801262204,1.52474204875618,1.52474204875618,4024123.29679323,0.0,1.0
1995-03-10,14.13,14.13,13.5,13.63,1187600,1.59589667769814,1.59589667769814,1.52474204875618,1.53942474996643,10514958.9158892,0.0,1.0
1995-03-13,14.25,14.38,14.13,14.13,641500,1.60944994035375,1.624132641564,1.59589667769814,1.59589667769814,5679813.19008329,0.0,1.0
1995-03-14,14.5,14.75,14.25,14.25,1079600,1.63768590421961,1.66592186808546,1.60944994035375,1.60944994035375,9558731.59783929,0.0,1.0
1995-03-15,13.88,14.38,13.63,14.38,2100300,1.56766071383228,1.624132641564,1.53942474996643,1.624132641564,18595965.1490756,0.0,1.0
1995-03-16,13.75,14.0,13.75,13.88,503100,1.55297801262204,1.5812139764879,1.55297801262204,1.56766071383228,4454425.58991567,0.0,1.0
1995-03-17,13.88,14.0,13.63,13.88,505600,1.56766071383228,1.5812139764879,1.53942474996643,1.56766071383228,4476560.48153721,0.0,1.0
1995-03-20,14.13,14.13,13.75,13.75,910700,1.59589667769814,1.59589667769814,1.55297801262204,1.55297801262204,8063298.31988909,0.0,1.0
1995-03-21,14.0,14.25,13.88,14.0,900800,1.5812139764879,1.60944994035375,1.56766071383228,1.5812139764879,7975644.14906783,0.0,1.0
1995-03-22,13.75,14.0,13.63,14.0,574300,1.55297801262204,1.5812139764879,1.53942474996643,1.5812139764879,5084827.3032967,0.0,1.0
1995-03-23,14.38,14.75,13.88,13.88,2922000,1.624132641564,1.66592186808546,1.56766071383228,1.56766071383228,25871261.3272382,0.0,1.0
1995-03-24,14.25,14.63,13.88,14.38,2908000,1.60944994035375,1.65236860542985,1.56766071383228,1.624132641564,25747305.9341578,0.0,1.0
1995-03-27,14.13,14.25,14.0,14.25,780400,1.59589667769814,1.60944994035375,1.5812139764879,1.60944994035375,6909627.76857522,0.0,1.0
1995-03-28,13.88,14.13,13.75,14.13,637000,1.56766071383228,1.59589667769814,1.55297801262204,1.59589667769814,5639970.38516456,0.0,1.0
1995-03-29,13.75,14.0,13.63,13.88,926400,1.55297801262204,1.5812139764879,1.53942474996643,1.56766071383228,8202305.43927227,0.0,1.0
1995-03-30,13.63,13.88,13.5,13.75,715800,1.53942474996643,1.56766071383228,1.52474204875618,1.55297801262204,6337662.16907501,0.0,1.0
1995-03-31,13.5,13.63,13.25,13.5,1049200,1.52474204875618,1.53942474996643,1.49650608489033,1.52474204875618,9289571.3157216,0.0,1.0
1995-04-03,13.75,13.88,13.5,13.63,451700,1.55297801262204,1.56766071383228,1.52474204875618,1.53942474996643,3999332.21817712,0.0,1.0
1995-04-04,13.88,14.0,13.75,13.75,780300,1.56766071383228,1.5812139764879,1.55297801262204,1.55297801262204,6908742.37291038,0.0,1.0
1995-04-05,13.75,13.88,13.63,13.88,402400,1.55297801262204,1.56766071383228,1.53942474996643,1.56766071383228,3562832.15540065,0.0,1.0
1995-04-06,13.5,13.75,13.38,13.75,481900,1.52474204875618,1.55297801262204,1.51118878610057,1.55297801262204,4266721.70896515,0.0,1.0
1995-04-07,13.5,13.63,13.38,13.5,341700,1.52474204875618,1.53942474996643,1.51118878610057,1.52474204875618,3025396.98683003,0.0,1.0
1995-04-10,13.63,13.75,13.5,13.5,344400,1.53942474996643,1.55297801262204,1.52474204875618,1.52474204875618,3049302.66978127,0.0,1.0
1995-04-11,13.5,13.75,13.38,13.75,681800,1.52474204875618,1.55297801262204,1.51118878610057,1.55297801262204,6036627.64302229,0.0,1.0
1995-04-12,13.5,13.63,13.38,13.5,617300,1.52474204875618,1.53942474996643,1.51118878610057,1.52474204875618,5465547.43918695,0.0,1.0
1995-04-13,13.5,13.63,13.38,13.5,635700,1.52474204875618,1.53942474996643,1.51118878610057,1.52474204875618,5628460.24152137,0.0,1.0
1995-04-17,13.0,13.5,12.88,13.5,974100,1.46827012102447,1.52474204875618,1.45471685836886,1.52474204875618,8624639.17141099,0.0,1.0
1995-04-18,13.0,13.25,12.88,13.13,642500,1.46827012102447,1.49650608489033,1.45471685836886,1.48295282223472,5688667.14673192,0.0,1.0
1995-04-19,12.88,13.13,12.75,13.0,821700,1.45471685836886,1.48295282223472,1.44003415715862,1.46827012102447,7275296.17816283,0.0,1.0
1995-04-20,13.25,13.38,12.63,12.88,1030900,1.49650608489033,1.51118878610057,1.42648089450301,1.45471685836886,9127543.90905201,0.0,1.0
1995-04-21,12.75,13.38,12.5,13.38,1789500,1.44003415715862,1.51118878610057,1.41179819329276,1.51118878610057,15844155.4226875,0.0,1.0
1995-04-24,12.63,12.63,12.38,12.63,916500,1.42648089450301,1.42648089450301,1.39824493063715,1.42648089450301,8114651.26845102,0.0,1.0
1995-04-25,13.0,13.0,12.5,12.63,875100,1.46827012102447,1.46827012102447,1.41179819329276,1.42648089450301,7748097.4631986,0.0,1.0
1995-04-26,12.88,13.0,12.75,13.0,606500,1.45471685836886,1.46827012102447,1.44003415715862,1.46827012102447,5369924.70738196,0.0,1.0
1995-04-27,13.13,13.13,12.88,13.0,655200,1.48295282223472,1.48295282223472,1.45471685836886,1.46827012102447,5801112.39616925,0.0,1.0
1995-04-28,12.88,13.13,12.75,13.0,393800,1.45471685836886,1.48295282223472,1.44003415715862,1.46827012102447,3486688.12822261,0.0,1.0
1995-05-01,12.88,12.88,12.75,12.88,528600,1.45471685836886,1.45471685836886,1.44003415715862,1.45471685836886,4680201.48445524,0.0,1.0
1995-05-02,12.75,12.88,12.5,12.75,627100,1.44003415715862,1.45471685836886,1.41179819329276,1.44003415715862,5552316.2143433,0.0,1.0
1995-05-03,12.75,12.88,12.5,12.75,693500,1.44003415715862,1.45471685836886,1.41179819329276,1.44003415715862,6140218.93581101,0.0,1.0
1995-05-04,12.63,13.0,12.63,12.63,753900,1.42648089450301,1.46827012102447,1.42648089450301,1.42648089450301,6674997.91738704,0.0,1.0
1995-05-05,12.75,12.88,12.5,12.75,628900,1.44003415715862,1.45471685836886,1.41179819329276,1.44003415715862,5568253.3363108,0.0,1.0
1995-05-08,12.75,13.0,12.75,12.75,420300,1.44003415715862,1.46827012102447,1.44003415715862,1.44003415715862,3721317.97941077,0.0,1.0
1995-05-09,13.5,13.63,12.63,12.88,1053500,1.52474204875618,1.53942474996643,1.42648089450301,1.45471685836886,9327643.32931063,0.0,1.0
1995-05-10,14.63,14.75,13.38,13.63,3614300,1.65236860542985,1.66592186808546,1.51118878610057,1.53942474996643,32000855.515071,0.0,1.0
1995-05-11,14.63,15.13,14.63,14.63,2487300,1.65236860542985,1.70884053316156,1.65236860542985,1.65236860542985,22022446.3720876,0.0,1.0
1995-05-12,14.25,14.63,14.25,14.5,927100,1.60944994035375,1.65236860542985,1.60944994035375,1.63768590421961,8208503.2089263,0.0,1.0
1995-05-15,14.25,14.38,14.13,14.25,600100,1.60944994035375,1.624132641564,1.59589667769814,1.60944994035375,5313259.38483084,0.0,1.0
1995-05-16,15.5,15.75,14.38,14.38,3519800,1.75062975968303,1.77886572354888,1.624132641564,1.624132641564,31164156.6117773,0.0,1.0
1995-05-17,15.25,15.75,14.88,15.5,1384500,1.72239379581717,1.77886572354888,1.68060456929571,1.75062975968303,12258302.9800005,0.0,1.0
1995-05-18,14.5,15.25,14.5,15.25,1058500,1.63768590421961,1.72239379581717,1.63768590421961,1.72239379581717,9371913.11255362,0.0,1.0
1995-05-19,14.88,15.0,14.38,14.38,602300,1.68060456929571,1.69415783195132,1.624132641564,1.624132641564,5332738.08945777,0.0,1.0
1995-05-22,15.25,15.5,15.0,15.0,742300,1.72239379581717,1.75062975968303,1.69415783195132,1.69415783195132,6572292.02026318,0.0,1.0
1995-05-23,15.0,15.38,14.75,15.25,593400,1.69415783195132,1.73707649702742,1.66592186808546,1.72239379581717,5253937.87528514,0.0,1.0
1995-05-24,14.75,15.13,14.63,15.0,432900,1.66592186808546,1.70884053316156,1.65236860542985,1.69415783195132,3832877.83318326,0.0,1.0
1995-05-25,14.75,15.0,14.63,14.63,370200,1.66592186808546,1.69415783195132,1.65236860542985,1.65236860542985,3277734.75131541,0.0,1.0
1995-05-26,16.38,16.75,15.25,15.25,4405800,1.85002035249084,1.8918095790123,1.72239379581717,1.72239379581717,39008762.2024457,0.0,1.0
1995-05-30,17.0,17.0,16.25,16.38,2115500,1.92004554287816,1.92004554287816,1.83533765128059,1.85002035249084,18730545.2901344,0.0,1.0
1995-05-31,16.13,16.88,15.88,16.88,1594800,1.82178438862498,1.90649228022255,1.79354842475913,1.90649228022255,14120290.0632032,0.0,1.0
1995-06-01,16.5,16.63,16.13,16.13,932800,1.86357361514645,1.87825631635669,1.82178438862498,1.82178438862498,8258970.76182337,0.0,1.0
1995-06-02,16.25,16.38,16.0,16.25,681500,1.83533765128059,1.85002035249084,1.80710168741474,1.83533765128059,6033971.4560277,0.0,1.0
1995-06-05,16.13,16.38,16.0,16.25,715900,1.82178438862498,1.85002035249084,1.80710168741474,1.83533765128059,6338547.56473988,0.0,1.0
1995-06-06,16.13,16.38,16.0,16.13,705600,1.82178438862498,1.85002035249084,1.80710168741474,1.82178438862498,6247351.8112592,0.0,1.0
1995-06-07,15.88,16.25,15.75,16.0,813300,1.79354842475913,1.83533765128059,1.77886572354888,1.80710168741474,7200922.94231447,0.0,1.0
1995-06-08,15.63,15.88,15.63,15.75,513600,1.76531246089327,1.79354842475913,1.76531246089327,1.77886572354888,4547392.13472608,0.0,1.0
1995-06-09,15.13,15.75,15.0,15.63,1304800,1.70884053316156,1.77886572354888,1.69415783195132,1.76531246089327,11552642.6351063,0.0,1.0
1995-06-12,15.38,15.63,15.13,15.13,568600,1.73707649702742,1.76531246089327,1.70884053316156,1.70884053316156,5034359.75039962,0.0,1.0
1995-06-13,15.5,15.63,15.25,15.5,478400,1.75062975968303,1.76531246089327,1.72239379581717,1.75062975968303,4235732.860695,0.0,1.0
1995-06-14,16.0,16.25,15.5,15.5,1148300,1.80710168741474,1.83533765128059,1.75062975968303,1.75062975968303,10166998.4195988,0.0,1.0
1995-06-15,15.63,16.0,15.5,15.88,440100,1.76531246089327,1.80710168741474,1.75062975968303,1.79354842475913,3896626.32105325,0.0,1.0
1995-06-16,15.38,15.75,15.38,15.5,457600,1.73707649702742,1.77886572354888,1.73707649702742,1.75062975968303,4051570.56240391,0.0,1.0
1995-06-19,15.5,15.88,15.38,15.75,513900,1.75062975968303,1.79354842475913,1.73707649702742,1.77886572354888,4550048.32172065,0.0,1.0
1995-06-20,15.25,15.63,15.25,15.5,442300,1.72239379581717,1.76531246089327,1.72239379581717,1.75062975968303,3916105.02568019,0.0,1.0
1995-06-21,15.38,15.5,15.13,15.38,365500,1.73707649702742,1.75062975968303,1.70884053316156,1.73707649702742,3236121.15506694,0.0,1.0
1995-06-22,15.38,16.5,15.25,15.25,635600,1.73707649702742,1.86357361514645,1.72239379581717,1.72239379581717,5627574.84585648,0.0,1.0
1995-06-23,16.25,16.5,15.25,15.25,1455700,1.83533765128059,1.86357361514645,1.72239379581717,1.72239379581717,12888704.6933815,0.0,1.0
1995-06-26,15.5,16.13,15.38,16.0,668600,1.75062975968303,1.82178438862498,1.73707649702742,1.80710168741474,5919755.41526061,0.0,1.0
1995-06-27,15.25,15.63,15.25,15.5,450100,1.72239379581717,1.76531246089327,1.72239379581717,1.75062975968303,3985165.88753935,0.0,1.0
1995-06-28,15.38,15.5,15.25,15.25,375800,1.73707649702742,1.75062975968303,1.72239379581717,1.72239379581717,3327316.90854762,0.0,1.0
1995-06-29,15.38,15.63,15.25,15.5,280500,1.73707649702742,1.76531246089327,1.72239379581717,1.75062975968303,2483534.83993509,0.0,1.0
1995-06-30,15.38,16.0,15.38,15.63,697500,1.73707649702742,1.80710168741474,1.73707649702742,1.76531246089327,6175634.76240544,0.0,1.0
1995-07-03,15.5,15.5,15.25,15.25,161100,1.75062975968303,1.75062975968303,1.72239379581717,1.72239379581717,1426372.41609106,0.0,1.0
1995-07-05,15.25,15.5,15.25,15.5,440700,1.72239379581717,1.75062975968303,1.72239379581717,1.75062975968303,3901938.69504242,0.0,1.0
1995-07-06,15.25,15.38,15.25,15.38,323600,1.72239379581717,1.73707649702742,1.72239379581717,1.73707649702742,2865140.37149019,0.0,1.0
1995-07-07,15.5,15.88,15.25,15.38,1014000,1.75062975968303,1.79354842475913,1.72239379581717,1.73707649702742,8977912.04169049,0.0,1.0
1995-07-10,15.38,15.5,15.25,15.5,624500,1.73707649702742,1.75062975968303,1.72239379581717,1.75062975968303,5529295.92705691,0.0,1.0
1995-07-11,15.38,15.5,15.25,15.38,530300,1.73707649702742,1.75062975968303,1.72239379581717,1.73707649702742,4695253.21075785,0.0,1.0
1995-07-12,14.75,15.38,14.63,15.38,1255900,1.66592186808546,1.73707649702742,1.65236860542985,1.73707649702742,11119684.1549893,0.0,1.0
1995-07-13,14.38,14.75,14.13,14.63,1749700,1.624132641564,1.66592186808546,1.59589667769814,1.65236860542985,15491767.9480728,0.0,1.0
1995-07-14,14.5,14.63,14.13,14.25,544200,1.63768590421961,1.65236860542985,1.59589667769814,1.60944994035375,4818323.20817353,0.0,1.0
1995-07-17,14.25,14.5,14.13,14.38,507800,1.60944994035375,1.63768590421961,1.59589667769814,1.624132641564,4496039.18616414,0.0,1.0
1995-07-18,13.75,14.25,13.5,14.13,1323200,1.55297801262204,1.60944994035375,1.52474204875618,1.59589667769814,11715555.4374407,0.0,1.0
1995-07-19,13.75,14.13,13.63,13.75,674500,1.55297801262204,1.59589667769814,1.53942474996643,1.55297801262204,5971993.75948742,0.0,1.0
1995-07-20,14.0,14.38,14.0,14.13,959300,1.5812139764879,1.624132641564,1.5812139764879,1.59589667769814,8493600.61301151,0.0,1.0
1995-07-21,13.63,14.25,13.5,14.13,864200,1.53942474996643,1.60944994035375,1.52474204875618,1.59589667769814,7651589.33572873,0.0,1.0
1995-07-24,13.63,14.0,13.63,13.75,539500,1.53942474996643,1.5812139764879,1.53942474996643,1.55297801262204,4776709.61192507,0.0,1.0
1995-07-25,13.88,14.38,13.63,13.75,952400,1.56766071383228,1.624132641564,1.53942474996643,1.55297801262204,8432508.31213615,0.0,1.0
1995-07-26,14.0,14.38,13.88,14.0,748300,1.5812139764879,1.624132641564,1.56766071383228,1.5812139764879,6625415.76015482,0.0,1.0
1995-07-27,14.63,14.88,14.0,14.0,1148800,1.65236860542985,1.68060456929571,1.5812139764879,1.5812139764879,10171425.3979231,0.0,1.0
1995-07-28,14.13,14.63,14.0,14.63,909800,1.59589667769814,1.65236860542985,1.5812139764879,1.65236860542985,8055329.75890535,0.0,1.0
1995-07-31,14.5,14.63,14.25,14.38,627400,1.63768590421961,1.65236860542985,1.60944994035375,1.624132641564,5554972.40133788,0.0,1.0
1995-08-01,14.75,14.88,14.5,14.63,862700,1.66592186808546,1.68060456929571,1.63768590421961,1.65236860542985,7638308.40075582,0.0,1.0
1995-08-02,14.38,15.13,14.38,14.88,1015500,1.624132641564,1.70884053316156,1.624132641564,1.68060456929571,8991192.97666339,0.0,1.0
1995-08-03,14.5,14.63,14.13,14.25,627000,1.63768590421961,1.65236860542985,1.59589667769814,1.60944994035375,5551430.81867843,0.0,1.0
1995-08-04,14.5,14.63,14.38,14.63,292400,1.63768590421961,1.65236860542985,1.624132641564,1.65236860542985,2588896.92405355,0.0,1.0
1995-08-07,14.38,14.63,13.25,14.5,326200,1.624132641564,1.65236860542985,1.49650608489033,1.63768590421961,2888160.65877656,0.0,1.0
1995-08-08,14.13,14.38,14.0,14.25,417200,1.59589667769814,1.624132641564,1.5812139764879,1.60944994035375,3693870.71380008,0.0,1.0
1995-08-09,13.88,14.13,13.88,14.13,369600,1.56766071383228,1.59589667769814,1.56766071383228,1.59589667769814,3272422.37732625,0.0,1.0
1995-08-10,13.75,14.13,13.75,14.0,492400,1.55297801262204,1.59589667769814,1.55297801262204,1.5812139764879,4359688.25377555,0.0,1.0
1995-08-11,13.88,13.88,13.63,13.75,453700,1.56766071383228,1.56766071383228,1.53942474996643,1.55297801262204,4017040.13147435,0.0,1.0
1995-08-14,14.25,14.25,13.88,14.0,681500,1.60944994035375,1.60944994035375,1.56766071383228,1.5812139764879,6033971.45602769,0.0,1.0
1995-08-15,14.25,14.5,13.75,14.13,1107600,1.60944994035375,1.63768590421961,1.55297801262204,1.59589667769814,9806642.3840004,0.0,1.0
1995-08-16,14.25,14.63,14.25,14.25,898400,1.60944994035375,1.65236860542985,1.60944994035375,1.60944994035375,7954394.65311119,0.0,1.0
1995-08-17,14.0,14.25,14.0,14.13,555100,1.5812139764879,1.60944994035375,1.5812139764879,1.59589667769814,4914831.33564338,0.0,1.0
1995-08-18,13.88,14.25,13.88,14.0,454100,1.56766071383228,1.60944994035375,1.56766071383228,1.5812139764879,4020581.7141338,0.0,1.0
1995-08-21,13.88,14.25,13.88,13.88,771900,1.56766071383228,1.60944994035375,1.56766071383228,1.56766071383228,6834369.13706205,0.0,1.0
1995-08-22,14.13,14.13,13.75,13.88,632900,1.59589667769814,1.59589667769814,1.55297801262204,1.56766071383228,5603669.16290525,0.0,1.0
1995-08-23,13.88,14.25,13.88,14.13,722700,1.56766071383228,1.60944994035375,1.56766071383228,1.59589667769814,6398754.46995044,0.0,1.0
1995-08-24,14.25,14.38,13.88,13.88,933800,1.60944994035375,1.624132641564,1.56766071383228,1.56766071383228,8267824.71847199,0.0,1.0
1995-08-25,14.13,14.25,14.0,14.25,319200,1.59589667769814,1.60944994035375,1.5812139764879,1.60944994035375,2826182.9622363,0.0,1.0
1995-08-28,14.13,14.13,13.88,14.13,353300,1.59589667769814,1.59589667769814,1.56766071383228,1.59589667769814,3128102.8839539,0.0,1.0
1995-08-29,14.0,14.13,13.88,14.13,510200,1.5812139764879,1.59589667769814,1.56766071383228,1.59589667769814,4517288.68212079,0.0,1.0
1995-08-30,13.88,14.0,13.88,14.0,343400,1.56766071383228,1.5812139764879,1.56766071383228,1.5812139764879,3040448.71313267,0.0,1.0
1995-08-31,14.25,14.25,13.88,13.88,429200,1.60944994035375,1.60944994035375,1.56766071383228,1.56766071383228,3800118.1935834,0.0,1.0
1995-09-01,14.13,14.25,14.0,14.25,326800,1.59589667769814,1.60944994035375,1.5812139764879,1.60944994035375,2893473.03276574,0.0,1.0
1995-09-05,13.88,14.13,13.75,14.0,569000,1.56766071383228,1.59589667769814,1.55297801262204,1.5812139764879,5037901.33305908,0.0,1.0
1995-09-06,13.88,14.0,13.75,13.75,444900,1.56766071383228,1.5812139764879,1.55297801262204,1.55297801262204,3939125.31296658,0.0,1.0
1995-09-07,13.75,14.0,13.63,14.0,572200,1.55297801262204,1.5812139764879,1.53942474996643,1.5812139764879,5066233.99433462,0.0,1.0
1995-09-08,13.63,13.88,13.5,13.88,662600,1.53942474996643,1.56766071383228,1.52474204875618,1.56766071383228,5866631.67536896,0.0,1.0
1995-09-11,13.5,13.75,13.13,13.63,427900,1.52474204875618,1.55297801262204,1.48295282223472,1.53942474996643,3788608.04994021,0.0,1.0
1995-09-12,13.25,13.63,13.13,13.5,967700,1.49650608489033,1.53942474996643,1.48295282223472,1.52474204875618,8567973.84885986,0.0,1.0
1995-09-13,13.25,13.63,13.13,13.38,616100,1.49650608489033,1.53942474996643,1.48295282223472,1.51118878610057,5454922.6912086,0.0,1.0
1995-09-14,13.38,13.5,13.13,13.25,885800,1.51118878610057,1.52474204875618,1.48295282223472,1.49650608489033,7842834.79933873,0.0,1.0
1995-09-15,13.25,13.5,13.13,13.38,723500,1.49650608489033,1.52474204875618,1.48295282223472,1.51118878610057,6405837.63526931,0.0,1.0
1995-09-18,13.5,13.5,13.0,13.25,994400,1.52474204875618,1.52474204875618,1.46827012102447,1.49650608489033,8804374.49137777,0.0,1.0
1995-09-19,13.88,13.88,13.25,13.5,1085500,1.56766071383228,1.56766071383228,1.49650608489033,1.52474204875618,9610969.94206614,0.0,1.0
1995-09-20,13.63,14.25,13.63,13.88,915000,1.53942474996643,1.60944994035375,1.53942474996643,1.56766071383228,8101370.33347812,0.0,1.0
1995-09-21,13.75,14.63,13.5,13.75,663000,1.55297801262204,1.65236860542985,1.52474204875618,1.55297801262204,5870173.25802841,0.0,1.0
1995-09-22,13.75,13.75,13.5,13.63,352600,1.55297801262204,1.55297801262204,1.52474204875618,1.53942474996643,3121905.11429987,0.0,1.0
1995-09-25,13.5,13.75,13.5,13.75,201600,1.52474204875618,1.55297801262204,1.52474204875618,1.55297801262204,1784957.66035977,0.0,1.0
1995-09-26,13.5,13.63,13.38,13.5,670400,1.52474204875618,1.53942474996643,1.51118878610057,1.52474204875618,5935692.53722814,0.0,1.0
1995-09-27,13.5,13.88,13.5,13.5,599500,1.52474204875618,1.56766071383228,1.52474204875618,1.52474204875618,5307947.01084169,0.0,1.0
1995-09-28,13.63,13.88,13.38,13.63,664600,1.53942474996643,1.56766071383228,1.51118878610057,1.53942474996643,5884339.58866618,0.0,1.0
1995-09-29,13.5,13.63,13.25,13.5,526300,1.52474204875618,1.53942474996643,1.49650608489033,1.52474204875618,4659837.38416344,0.0,1.0
1995-10-02,13.25,13.63,13.25,13.38,323000,1.49650608489033,1.53942474996643,1.49650608489033,1.51118878610057,2859827.99750102,0.0,1.0
1995-10-03,13.25,13.38,13.0,13.25,431200,1.49650608489033,1.51118878610057,1.46827012102447,1.49650608489033,3817826.10688061,0.0,1.0
1995-10-04,12.63,13.25,12.5,13.13,1052000,1.42648089450301,1.49650608489033,1.41179819329276,1.48295282223472,9314362.39433767,0.0,1.0
1995-10-05,12.63,12.88,12.38,12.63,614000,1.42648089450301,1.45471685836886,1.39824493063715,1.42648089450301,5436329.38224651,0.0,1.0
1995-10-06,12.5,12.75,12.5,12.63,498600,1.41179819329276,1.44003415715862,1.41179819329276,1.42648089450301,4414582.78499694,0.0,1.0
1995-10-09,12.38,12.75,12.38,12.75,622200,1.39824493063715,1.44003415715862,1.39824493063715,1.44003415715862,5508931.82676513,0.0,1.0
1995-10-10,12.13,12.25,11.5,12.25,763100,1.3700089667713,1.38356222942691,1.29885433782934,1.38356222942691,6756454.31855425,0.0,1.0
1995-10-11,12.75,12.75,12.25,12.38,784200,1.44003415715862,1.44003415715862,1.38356222942691,1.39824493063715,6943272.80383993,0.0,1.0
1995-10-12,12.88,13.13,12.63,12.75,725000,1.45471685836886,1.48295282223472,1.42648089450301,1.44003415715862,6419118.57024224,0.0,1.0
1995-10-13,12.75,12.88,12.63,12.88,555900,1.44003415715862,1.45471685836886,1.42648089450301,1.45471685836886,4921914.50096228,0.0,1.0
1995-10-16,12.88,13.0,12.63,12.75,544100,1.45471685836886,1.46827012102447,1.42648089450301,1.44003415715862,4817437.81250869,0.0,1.0
1995-10-17,12.75,12.88,12.63,12.88,369700,1.44003415715862,1.45471685836886,1.42648089450301,1.45471685836886,3273307.7729911,0.0,1.0
1995-10-18,12.88,13.0,12.63,12.75,501200,1.45471685836886,1.46827012102447,1.42648089450301,1.44003415715862,4437603.07228332,0.0,1.0
1995-10-19,12.63,12.88,12.63,12.75,370200,1.42648089450301,1.45471685836886,1.42648089450301,1.44003415715862,3277734.7513154,0.0,1.0
1995-10-20,12.5,12.63,12.5,12.63,291500,1.41179819329276,1.42648089450301,1.41179819329276,1.42648089450301,2580928.36306981,0.0,1.0
1995-10-23,12.5,12.63,12.38,12.5,292600,1.41179819329276,1.42648089450301,1.39824493063715,1.41179819329276,2590667.71538328,0.0,1.0
1995-10-24,11.63,12.5,11.5,12.38,722100,1.31353703903959,1.41179819329276,1.29885433782934,1.39824493063715,6393442.09596124,0.0,1.0
1995-10-25,11.25,11.63,11.25,11.63,895100,1.27061837396349,1.31353703903959,1.27061837396349,1.31353703903959,7925176.59617076,0.0,1.0
1995-10-26,11.75,11.88,11.25,11.38,882900,1.3270903016952,1.34177300290544,1.27061837396349,1.28530107517373,7817158.32505772,0.0,1.0
1995-10-27,12.0,12.13,11.38,11.75,477200,1.35532626556105,1.3700089667713,1.28530107517373,1.3270903016952,4225108.11271668,0.0,1.0
1995-10-30,11.63,12.13,11.63,11.88,473800,1.31353703903959,1.3700089667713,1.31353703903959,1.34177300290544,4195004.66011139,0.0,1.0
1995-10-31,11.75,11.88,11.38,11.63,557000,1.3270903016952,1.34177300290544,1.28530107517373,1.31353703903959,4931653.85327574,0.0,1.0
1995-11-01,11.5,11.75,11.5,11.63,288000,1.29885433782934,1.3270903016952,1.29885433782934,1.31353703903959,2549939.51479967,0.0,1.0
1995-11-02,12.75,12.88,11.5,11.5,1944200,1.44003415715862,1.45471685836886,1.29885433782934,1.29885433782934,17213862.5162275,0.0,1.0
1995-11-03,12.5,12.75,12.13,12.75,694400,1.41179819329276,1.44003415715862,1.3700089667713,1.44003415715862,6148187.49679478,0.0,1.0
1995-11-06,12.38,12.63,12.25,12.25,211500,1.39824493063715,1.42648089450301,1.38356222942691,1.38356222942691,1872611.83118101,0.0,1.0
1995-11-07,12.38,12.63,12.38,12.5,595600,1.39824493063715,1.42648089450301,1.39824493063715,1.41179819329276,5273416.57991211,0.0,1.0
1995-11-08,12.63,12.88,12.5,12.5,513500,1.42648089450301,1.45471685836886,1.41179819329276,1.41179819329276,4546506.73906121,0.0,1.0
1995-11-09,13.75,14.0,12.75,12.75,2915700,1.55297801262204,1.5812139764879,1.44003415715862,1.44003415715862,25815481.4003521,0.0,1.0
1995-11-10,13.5,13.88,13.25,13.75,981700,1.52474204875618,1.56766071383228,1.49650608489033,1.55297801262204,8691929.24194043,0.0,1.0
1995-11-13,13.25,13.63,13.13,13.38,735900,1.49650608489033,1.53942474996643,1.48295282223472,1.51118878610057,6515626.69771207,0.0,1.0
1995-11-14,13.13,13.38,12.88,13.13,1093200,1.48295282223472,1.51118878610057,1.45471685836886,1.48295282223472,9679145.40826041,0.0,1.0
1995-11-15,13.0,13.25,12.88,13.13,521900,1.46827012102447,1.49650608489033,1.45471685836886,1.48295282223472,4620879.97490955,0.0,1.0
1995-11-16,13.13,13.63,13.0,13.0,697700,1.48295282223472,1.53942474996643,1.46827012102447,1.46827012102447,6177405.55373517,0.0,1.0
1995-11-17,13.0,13.13,12.88,13.0,727200,1.46827012102447,1.48295282223472,1.45471685836886,1.46827012102447,6438597.27486918,0.0,1.0
1995-11-20,12.75,13.13,12.75,13.13,387600,1.44003415715862,1.48295282223472,1.44003415715862,1.48295282223472,3431793.59700122,0.0,1.0
1995-11-21,12.75,12.88,12.63,12.88,413400,1.44003415715862,1.45471685836886,1.42648089450301,1.45471685836886,3660225.67853536,0.0,1.0
1995-11-22,12.38,13.13,12.38,12.88,1110200,1.39824493063715,1.48295282223472,1.39824493063715,1.45471685836886,9829662.6712868,0.0,1.0
1995-11-24,12.75,12.75,12.13,12.5,332000,1.44003415715862,1.44003415715862,1.3700089667713,1.41179819329276,2939513.60733851,0.0,1.0
1995-11-27,12.38,12.88,12.25,12.88,454900,1.39824493063715,1.45471685836886,1.38356222942691,1.45471685836886,4027664.87945268,0.0,1.0
1995-11-28,12.63,12.88,11.88,12.25,1075800,1.42648089450301,1.45471685836886,1.34177300290544,1.38356222942691,9525086.56257459,0.0,1.0
1995-11-29,12.25,12.63,12.25,12.5,380800,1.38356222942691,1.42648089450301,1.38356222942691,1.41179819329276,3371586.69179067,0.0,1.0
1995-11-30,12.38,12.63,12.25,12.38,934400,1.39824493063715,1.42648089450301,1.38356222942691,1.39824493063715,8273137.09246117,0.0,1.0
1995-12-01,12.0,12.38,12.0,12.25,874800,1.35532626556105,1.39824493063715,1.35532626556105,1.38356222942691,7745441.27620401,0.0,1.0
1995-12-04,12.38,12.38,12.0,12.0,1003900,1.39824493063715,1.39824493063715,1.35532626556105,1.35532626556105,8888487.07953956,0.0,1.0
1995-12-05,12.13,13.13,12.13,12.38,1019300,1.3700089667713,1.48295282223472,1.3700089667713,1.39824493063715,9024838.01192812,0.0,1.0
1995-12-06,12.0,12.25,11.88,12.13,1006600,1.35532626556105,1.38356222942691,1.34177300290544,1.3700089667713,8912392.76249081,0.0,1.0
1995-12-07,12.0,12.0,11.75,11.88,821500,1.35532626556105,1.35532626556105,1.3270903016952,1.34177300290544,7273525.3868331,0.0,1.0
1995-12-08,12.0,12.0,11.75,11.88,826000,1.35532626556105,1.35532626556105,1.3270903016952,1.34177300290544,7313368.19175185,0.0,1.0
1995-12-11,11.5,11.88,11.5,11.88,1856400,1.29885433782934,1.34177300290544,1.29885433782934,1.34177300290544,16436485.1224796,0.0,1.0
1995-12-12,12.0,12.13,11.5,11.63,1882500,1.35532626556105,1.3700089667713,1.29885433782934,1.31353703903959,16667573.3910083,0.0,1.0
1995-12-13,11.88,12.0,11.63,11.88,831500,1.34177300290544,1.35532626556105,1.31353703903959,1.34177300290544,7362064.9533192,0.0,1.0
1995-12-14,11.5,11.88,11.5,11.75,712300,1.29885433782934,1.34177300290544,1.29885433782934,1.3270903016952,6306673.32080489,0.0,1.0
1995-12-15,11.38,11.5,11.38,11.38,795300,1.28530107517373,1.29885433782934,1.28530107517373,1.28530107517373,7041551.72263952,0.0,1.0
1995-12-18,11.0,11.38,11.0,11.25,983000,1.24238241009763,1.28530107517373,1.24238241009763,1.27061837396349,8703439.38558361,0.0,1.0
1995-12-19,10.75,11.13,10.75,11.0,1067100,1.21414644623178,1.25706511130788,1.21414644623178,1.24238241009763,9448057.13973167,0.0,1.0
1995-12-20,11.13,11.25,10.75,10.75,882100,1.25706511130788,1.27061837396349,1.21414644623178,1.21414644623178,7810075.15973883,0.0,1.0
1995-12-21,11.0,11.13,11.0,11.0,633100,1.24238241009763,1.25706511130788,1.24238241009763,1.24238241009763,5605439.95423498,0.0,1.0
1995-12-22,11.5,11.5,11.0,11.0,1066000,1.29885433782934,1.29885433782934,1.24238241009763,1.24238241009763,9438317.78741824,0.0,1.0
1995-12-26,11.13,11.5,11.13,11.38,827400,1.25706511130788,1.29885433782934,1.25706511130788,1.28530107517373,7325763.73105987,0.0,1.0
1995-12-27,11.13,11.38,11.0,11.13,962400,1.25706511130788,1.28530107517373,1.24238241009763,1.25706511130788,8521047.87862221,0.0,1.0
1995-12-28,11.0,11.0,10.75,11.0,1113300,1.24238241009763,1.24238241009763,1.21414644623178,1.24238241009763,9857109.93689749,0.0,1.0
1995-12-29,10.75,11.0,10.75,10.88,1774600,1.21414644623178,1.24238241009763,1.21414644623178,1.22882914744202,15712231.4686232,0.0,1.0
1996-01-02,11.12,11.12,10.88,10.88,432700,1.25593567275324,1.25593567275324,1.22882914744202,1.22882914744202,3831107.04185354,0.0,1.0
1996-01-03,11.12,11.38,11.0,11.12,436700,1.25593567275324,1.28530107517373,1.24238241009763,1.25593567275324,3866522.86844798,0.0,1.0
1996-01-04,11.125,11.125,10.875,10.875,1148400,1.25650039203056,1.25650039203056,1.2282644281647,1.2282644281647,10167883.8152637,0.0,1.0
1996-01-05,11.125,11.375,11.0,11.125,722000,1.25650039203056,1.28473635589641,1.24238241009763,1.25650039203056,6392556.70029639,0.0,1.0
1996-01-08,11.62,11.88,11.62,11.62,159900,1.31240760048495,1.34177300290544,1.31240760048495,1.31240760048495,1415747.66811274,0.0,1.0
1996-01-09,11.5,11.75,11.25,11.62,491400,1.29885433782934,1.3270903016952,1.27061837396349,1.31240760048495,4350834.29712695,0.0,1.0
1996-01-10,11.625,11.875,11.625,11.625,424500,1.31297231976227,1.34120828362813,1.31297231976227,1.31297231976227,3758504.59733493,0.0,1.0
1996-01-11,11.5,11.75,11.25,11.625,660800,1.29885433782934,1.3270903016952,1.27061837396349,1.31297231976227,5850694.55340148,0.0,1.0
1996-01-12,11.0,11.375,11.0,11.375,251200,1.24238241009763,1.28473635589641,1.24238241009763,1.28473635589641,2224113.91013083,0.0,1.0
1996-01-15,11.38,11.62,11.12,11.25,552600,1.28530107517373,1.31240760048495,1.25593567275324,1.27061837396349,4892696.44402187,0.0,1.0
1996-01-16,11.0,11.38,10.88,11.38,434400,1.24238241009763,1.28530107517373,1.22882914744202,1.28530107517373,3846158.76815617,0.0,1.0
1996-01-17,11.375,11.625,11.125,11.25,458800,1.28473635589641,1.31297231976227,1.25650039203056,1.27061837396349,4062195.31038227,0.0,1.0
1996-01-18,11.0,11.375,10.875,11.375,421000,1.24238241009763,1.28473635589641,1.2282644281647,1.28473635589641,3727515.7490648,0.0,1.0
1996-01-19,10.75,11.0,10.75,11.0,658600,1.21414644623178,1.24238241009763,1.21414644623178,1.24238241009763,5831215.84877451,0.0,1.0
1996-01-22,11.0,11.12,10.88,11.0,536400,1.24238241009763,1.25593567275324,1.22882914744202,1.24238241009763,4749262.34631439,0.0,1.0
1996-01-23,11.38,11.5,11.12,11.12,637200,1.28530107517373,1.29885433782934,1.25593567275324,1.25593567275324,5641741.17649428,0.0,1.0
1996-01-24,11.0,11.125,10.875,11.0,367900,1.24238241009763,1.25650039203056,1.2282644281647,1.24238241009763,3257370.65102361,0.0,1.0
1996-01-25,11.375,11.5,11.125,11.125,516600,1.28473635589641,1.29885433782934,1.25650039203056,1.25650039203056,4573954.00467192,0.0,1.0
1996-01-26,11.375,11.5,11.25,11.375,956600,1.28473635589641,1.29885433782934,1.27061837396349,1.28473635589641,8469694.93006032,0.0,1.0
1996-01-29,11.88,11.88,11.5,11.62,690900,1.34177300290544,1.34177300290544,1.29885433782934,1.31240760048495,6117198.64852464,0.0,1.0
1996-01-30,11.62,11.88,11.62,11.75,261400,1.31240760048495,1.34177300290544,1.31240760048495,1.3270903016952,2314424.26794665,0.0,1.0
1996-01-31,11.875,11.875,11.5,11.625,621000,1.34120828362813,1.34120828362813,1.29885433782934,1.31297231976227,5498307.07878677,0.0,1.0
1996-02-01,11.625,11.875,11.625,11.75,1453200,1.31297231976227,1.34120828362813,1.31297231976227,1.3270903016952,12866569.80176,0.0,1.0
1996-02-02,11.875,11.875,11.625,11.625,1132900,1.34120828362813,1.34120828362813,1.31297231976227,1.31297231976227,10030647.4872102,0.0,1.0
1996-02-05,13.125,13.25,12.625,12.75,945800,1.4823881029574,1.49650608489033,1.42591617522569,1.44003415715862,8374072.19825531,0.0,1.0
1996-02-06,12.875,13.125,12.75,13.0,684300,1.45415213909155,1.4823881029574,1.44003415715862,1.46827012102447,6058762.53464378,0.0,1.0
1996-02-07,12.375,12.875,12.375,12.875,410600,1.39768021135984,1.45415213909155,1.39768021135984,1.45415213909155,3635434.59991924,0.0,1.0
1996-02-08,12.625,12.75,12.25,12.5,350400,1.42591617522569,1.44003415715862,1.38356222942691,1.41179819329276,3102426.40967293,0.0,1.0
1996-02-09,12.625,12.75,12.375,12.625,371400,1.42591617522569,1.44003415715862,1.39768021135984,1.42591617522569,3288359.49929374,0.0,1.0
1996-02-12,12.625,12.75,12.375,12.5,797900,1.42591617522569,1.44003415715862,1.39768021135984,1.41179819329276,7064572.0099259,0.0,1.0
1996-02-13,13.25,13.5,12.125,12.125,1595200,1.49650608489033,1.52474204875618,1.36944424749398,1.36944424749398,14123831.6458626,0.0,1.0
1996-02-14,13.625,14.0,13.25,13.375,1480700,1.53886003068911,1.5812139764879,1.49650608489033,1.51062406682326,13110053.6095968,0.0,1.0
1996-02-15,14.125,14.25,13.125,13.5,1756600,1.59533195842082,1.60944994035375,1.4823881029574,1.52474204875618,15552860.2489483,0.0,1.0
1996-02-16,14.75,14.875,13.875,14.0,3087900,1.66592186808546,1.68003985001839,1.56709599455497,1.5812139764879,27340132.7352427,0.0,1.0
1996-02-20,13.625,14.375,13.375,14.375,1389200,1.53886003068911,1.62356792228668,1.51062406682326,1.62356792228668,12299916.576249,0.0,1.0
1996-02-21,15.125,15.25,14.125,14.25,3604500,1.70827581388424,1.72239379581717,1.59533195842082,1.60944994035375,31914086.7399147,0.0,1.0
1996-02-22,14.625,15.0,14.5,15.0,1873600,1.65180388615253,1.69415783195132,1.63768590421961,1.69415783195132,16588773.1768357,0.0,1.0
1996-02-23,14.625,14.75,14.375,14.5,706600,1.65180388615253,1.66592186808546,1.62356792228668,1.63768590421961,6256205.76790781,0.0,1.0
1996-02-26,14.875,14.875,14.375,14.5,598200,1.68003985001839,1.68003985001839,1.62356792228668,1.63768590421961,5296436.86719848,0.0,1.0
1996-02-27,14.875,15.0,14.625,14.75,408800,1.68003985001839,1.69415783195132,1.65180388615253,1.66592186808546,3619497.47795175,0.0,1.0
1996-02-28,15.0,15.25,14.75,15.0,1078800,1.69415783195132,1.72239379581717,1.66592186808546,1.69415783195132,9551648.43252041,0.0,1.0
1996-02-29,14.75,15.0,14.5,14.75,600500,1.66592186808546,1.69415783195132,1.63768590421961,1.66592186808546,5316800.96749029,0.0,1.0
1996-03-01,14.25,14.88,13.88,14.88,673100,1.60944994035375,1.68060456929571,1.56766071383228,1.68060456929571,5959598.22017937,0.0,1.0
1996-03-04,14.25,14.38,14.0,14.25,347700,1.60944994035375,1.624132641564,1.5812139764879,1.60944994035375,3078520.72672168,0.0,1.0
1996-03-05,13.88,14.12,13.75,14.0,417200,1.56766071383228,1.59476723914351,1.55297801262204,1.5812139764879,3693870.71380009,0.0,1.0
1996-03-06,14.25,14.375,14.0,14.25,401600,1.60944994035375,1.62356792228668,1.5812139764879,1.60944994035375,3555748.99008176,0.0,1.0
1996-03-07,13.875,14.125,13.75,14.0,1718800,1.56709599455497,1.59533195842082,1.55297801262204,1.5812139764879,15218180.6876308,0.0,1.0
1996-03-08,13.75,13.875,13.625,13.75,800700,1.55297801262204,1.56709599455497,1.53886003068911,1.55297801262204,7089363.088542,0.0,1.0
1996-03-11,13.38,13.62,13.25,13.38,500800,1.51118878610057,1.5382953114118,1.49650608489033,1.51118878610057,4434061.48962388,0.0,1.0
1996-03-12,13.38,13.5,13.25,13.5,259600,1.51118878610057,1.52474204875618,1.49650608489033,1.52474204875618,2298487.14597915,0.0,1.0
1996-03-13,13.375,13.625,13.25,13.375,1206800,1.51062406682326,1.53886003068911,1.49650608489033,1.51062406682326,10684954.8835425,0.0,1.0
1996-03-14,13.375,13.5,13.25,13.5,980800,1.51062406682326,1.52474204875618,1.49650608489033,1.52474204875618,8683960.68095664,0.0,1.0
1996-03-15,14.125,14.25,13.75,14.0,1027300,1.59533195842082,1.60944994035375,1.55297801262204,1.5812139764879,9095669.66511703,0.0,1.0
1996-03-18,13.88,14.12,13.62,13.62,734200,1.56766071383228,1.59476723914351,1.5382953114118,1.5382953114118,6500574.97140945,0.0,1.0
1996-03-19,14.12,14.38,13.88,14.12,566500,1.59476723914351,1.624132641564,1.56766071383228,1.59476723914351,5015766.44143753,0.0,1.0
1996-03-20,13.875,14.125,13.625,13.625,325500,1.56709599455497,1.59533195842082,1.53886003068911,1.53886003068911,2881962.88912254,0.0,1.0
1996-03-21,14.125,14.375,13.875,14.125,190300,1.59533195842082,1.62356792228668,1.56709599455497,1.59533195842082,1684907.95023048,0.0,1.0
1996-03-22,13.75,14.125,13.75,14.0,206200,1.55297801262204,1.59533195842082,1.55297801262204,1.5812139764879,1825685.86094337,0.0,1.0
1996-03-25,13.75,13.88,13.62,13.75,328200,1.55297801262204,1.56766071383228,1.5382953114118,1.55297801262204,2905868.57207379,0.0,1.0
1996-03-26,13.75,13.88,13.62,13.75,270600,1.55297801262204,1.56766071383228,1.5382953114118,1.55297801262204,2395880.66911386,0.0,1.0
1996-03-27,13.75,13.875,13.625,13.75,774400,1.55297801262204,1.56709599455497,1.53886003068911,1.55297801262204,6856504.02868356,0.0,1.0
1996-03-28,13.75,13.875,13.625,13.75,391300,1.55297801262204,1.56709599455497,1.53886003068911,1.55297801262204,3464553.23660108,0.0,1.0
1996-03-29,13.5,13.875,13.25,13.75,885300,1.52474204875618,1.56709599455497,1.49650608489033,1.55297801262204,7838407.82101442,0.0,1.0
1996-04-01,14.12,14.25,13.5,13.62,870300,1.59476723914351,1.60944994035375,1.52474204875618,1.5382953114118,7705598.47128523,0.0,1.0
1996-04-02,14.125,14.25,13.5,13.625,1264800,1.59533195842082,1.60944994035375,1.52474204875618,1.53886003068911,11198484.3691619,0.0,1.0
1996-04-03,14.5,14.75,14.125,14.25,1293900,1.63768590421961,1.66592186808546,1.59533195842082,1.60944994035375,11456134.5076364,0.0,1.0
1996-04-04,14.625,14.875,14.5,14.5,735900,1.65180388615253,1.68003985001839,1.63768590421961,1.63768590421961,6515626.69771209,0.0,1.0
1996-04-08,14.88,15.12,14.5,14.62,1110200,1.68060456929571,1.70771109460693,1.63768590421961,1.65123916687522,9829662.67128676,0.0,1.0
1996-04-09,14.875,15.125,14.5,14.625,1649500,1.68003985001839,1.70827581388424,1.63768590421961,1.65180388615253,14604601.4918821,0.0,1.0
1996-04-10,15.25,15.5,15.0,15.0,894200,1.72239379581717,1.75062975968303,1.69415783195132,1.69415783195132,7917208.03518704,0.0,1.0
1996-04-11,14.625,15.5,14.625,15.25,420900,1.65180388615253,1.75062975968303,1.65180388615253,1.72239379581717,3726630.35339994,0.0,1.0
1996-04-12,14.625,15.0,14.5,14.75,186600,1.65180388615253,1.69415783195132,1.63768590421961,1.66592186808546,1652148.31063062,0.0,1.0
1996-04-15,14.88,15.25,14.62,14.75,601800,1.68060456929571,1.72239379581717,1.65123916687522,1.66592186808546,5328311.11113346,0.0,1.0
1996-04-16,14.875,15.25,14.625,14.75,390700,1.68003985001839,1.72239379581717,1.65180388615253,1.66592186808546,3459240.86261191,0.0,1.0
1996-04-17,14.875,15.25,14.875,15.0,628300,1.68003985001839,1.72239379581717,1.68003985001839,1.69415783195132,5562940.96232164,0.0,1.0
1996-04-18,15.375,15.375,14.875,14.875,617600,1.7365117777501,1.7365117777501,1.68003985001839,1.68003985001839,5468203.62618151,0.0,1.0
1996-04-19,14.875,15.25,14.75,15.25,935700,1.68003985001839,1.72239379581717,1.66592186808546,1.72239379581717,8284647.23610434,0.0,1.0
1996-04-22,14.88,15.25,14.88,15.12,786100,1.68060456929571,1.72239379581717,1.68060456929571,1.70771109460693,6960095.32147228,0.0,1.0
1996-04-23,14.875,15.25,14.875,15.125,805700,1.68003985001839,1.72239379581717,1.68003985001839,1.70827581388424,7133632.87178504,0.0,1.0
1996-04-24,14.625,14.75,14.5,14.75,736700,1.65180388615253,1.66592186808546,1.63768590421961,1.66592186808546,6522709.86303097,0.0,1.0
1996-04-25,14.75,14.75,14.375,14.625,673300,1.66592186808546,1.66592186808546,1.62356792228668,1.65180388615253,5961369.01150909,0.0,1.0
1996-04-26,14.75,15.0,14.625,14.875,530800,1.66592186808546,1.69415783195132,1.65180388615253,1.68003985001839,4699680.18908217,0.0,1.0
1996-04-29,14.5,14.5,14.12,14.12,360900,1.63768590421961,1.63768590421961,1.59476723914351,1.59476723914351,3195392.95448333,0.0,1.0
1996-04-30,14.5,14.5,14.125,14.125,2178600,1.63768590421961,1.63768590421961,1.59533195842082,1.59533195842082,19289229.9546616,0.0,1.0
1996-05-01,15.5,15.875,14.625,14.625,2062500,1.75062975968303,1.79298370548181,1.65180388615253,1.65180388615253,18261285.587758,0.0,1.0
1996-05-02,15.62,16.5,15.62,16.25,1252200,1.76418302233864,1.86357361514645,1.76418302233864,1.83533765128059,11086924.5153894,0.0,1.0
1996-05-03,16.25,16.5,15.5,15.625,1182300,1.83533765128059,1.86357361514645,1.75062975968303,1.76474774161595,10468032.9456516,0.0,1.0
1996-05-06,15.75,15.75,15.5,15.62,380500,1.77886572354888,1.77886572354888,1.75062975968303,1.76418302233864,3368930.5047961,0.0,1.0
1996-05-07,15.62,16.12,15.5,15.75,587200,1.76418302233864,1.82065495007035,1.75062975968303,1.77886572354888,5199043.34406376,0.0,1.0
1996-05-08,15.75,15.75,15.5,15.625,521300,1.77886572354888,1.77886572354888,1.75062975968303,1.76474774161595,4615567.60092038,0.0,1.0
1996-05-09,15.625,16.125,15.5,15.75,1306200,1.76474774161595,1.82121966934767,1.75062975968303,1.77886572354888,11565038.1744144,0.0,1.0
1996-05-10,15.25,15.5,15.125,15.5,1174500,1.72239379581717,1.75062975968303,1.70827581388424,1.75062975968303,10398972.0837924,0.0,1.0
1996-05-13,16.0,16.12,15.88,16.12,406500,1.80710168741474,1.82065495007035,1.79354842475913,1.82065495007035,3599133.37765995,0.0,1.0
1996-05-14,16.12,16.38,16.0,16.12,788000,1.82065495007035,1.85002035249084,1.80710168741474,1.82065495007035,6976917.83910464,0.0,1.0
1996-05-15,16.0,16.125,15.875,16.125,1996800,1.80710168741474,1.82121966934767,1.79298370548181,1.82121966934767,17679580.6359444,0.0,1.0
1996-05-16,16.125,16.375,16.0,16.125,490500,1.82121966934767,1.84945563321352,1.80710168741474,1.82121966934767,4342865.73614318,0.0,1.0
1996-05-17,16.375,16.75,16.125,16.125,943100,1.84945563321352,1.8918095790123,1.82121966934767,1.82121966934767,8350166.51530406,0.0,1.0
1996-05-20,15.75,16.38,15.62,15.75,953100,1.77886572354888,1.85002035249084,1.76418302233864,1.77886572354888,8438706.08179017,0.0,1.0
1996-05-21,15.75,16.0,15.62,15.62,655500,1.77886572354888,1.80710168741474,1.76418302233864,1.76418302233864,5803768.58316384,0.0,1.0
1996-05-22,15.75,16.375,15.625,15.75,414200,1.77886572354888,1.84945563321352,1.76474774161595,1.77886572354888,3667308.84385425,0.0,1.0
1996-05-23,15.75,16.0,15.625,15.625,349500,1.77886572354888,1.80710168741474,1.76474774161595,1.76474774161595,3094457.84868919,0.0,1.0
1996-05-24,15.5,15.875,15.5,15.75,236400,1.75062975968303,1.79298370548181,1.75062975968303,1.77886572354888,2093075.35173139,0.0,1.0
1996-05-28,15.5,15.75,15.38,15.75,324200,1.75062975968303,1.77886572354888,1.73707649702742,1.77886572354888,2870452.74547935,0.0,1.0
1996-05-29,15.38,15.88,15.25,15.5,426900,1.73707649702742,1.79354842475913,1.72239379581717,1.75062975968303,3779754.09329159,0.0,1.0
1996-05-30,15.5,15.75,15.375,15.75,1196700,1.75062975968303,1.77886572354888,1.7365117777501,1.77886572354888,10595529.9213915,0.0,1.0
1996-05-31,15.375,15.875,15.25,15.5,1331700,1.7365117777501,1.79298370548181,1.72239379581717,1.75062975968303,11790814.0689539,0.0,1.0
1996-06-03,15.88,15.88,15.5,15.88,1208600,1.79354842475913,1.79354842475913,1.75062975968303,1.79354842475913,10700892.00551,0.0,1.0
1996-06-04,15.875,15.875,15.5,15.875,2488100,1.79298370548181,1.79298370548181,1.75062975968303,1.79298370548181,22029529.5374064,0.0,1.0
1996-06-05,17.25,17.375,16.0,16.125,2157900,1.94828150674401,1.96239948867694,1.80710168741474,1.82121966934767,19105953.0520355,0.0,1.0
1996-06-06,17.125,17.75,17.0,17.375,1250100,1.93416352481109,2.00475343447572,1.92004554287816,1.96239948867694,11068331.2064273,0.0,1.0
1996-06-07,17.125,17.5,17.0625,17.25,1099400,1.93416352481109,1.97651747060987,1.92710453384462,1.94828150674401,9734039.93948177,0.0,1.0
1996-06-10,17.62,18.12,17.12,17.12,1966800,1.99007073326548,2.04654266099719,1.93359880553377,1.93359880553377,17413961.9364861,0.0,1.0
1996-06-11,18.25,18.5,17.88,17.88,1973500,2.06122536220744,2.08946132607329,2.01943613568597,2.01943613568597,17473283.4460317,0.0,1.0
1996-06-12,18.25,18.5,17.875,17.875,987200,2.06122536220744,2.08946132607329,2.01887141640865,2.01887141640865,8740626.00350774,0.0,1.0
1996-06-13,17.875,18.375,17.75,18.125,1184900,2.01887141640865,2.07534334414036,2.00475343447572,2.04710738027451,10491053.232938,0.0,1.0
1996-06-14,17.875,18.0,17.375,17.875,1301200,2.01887141640865,2.03298939834158,1.96239948867694,2.01887141640865,11520768.3911713,0.0,1.0
1996-06-17,17.88,18.25,17.75,17.75,1118600,2.01943613568597,2.06122536220744,2.00475343447572,2.00475343447572,9904035.9071351,0.0,1.0
1996-06-18,17.875,18.25,17.75,17.75,549300,2.01887141640865,2.06122536220744,2.00475343447572,2.00475343447572,4863478.38708146,0.0,1.0
1996-06-19,17.5,18.0,17.5,17.875,1100000,1.97651747060987,2.03298939834158,1.97651747060987,2.01887141640865,9739352.31347096,0.0,1.0
1996-06-20,17.75,18.0,17.375,17.5,1308600,2.00475343447572,2.03298939834158,1.96239948867694,1.97651747060987,11586287.670371,0.0,1.0
1996-06-21,18.125,18.375,17.75,17.75,693000,2.04710738027451,2.07534334414036,2.00475343447572,2.00475343447572,6135791.9574867,0.0,1.0
1996-06-24,17.5,17.75,17.12,17.62,587400,1.97651747060987,2.00475343447572,1.93359880553377,1.99007073326548,5200814.13539349,0.0,1.0
1996-06-25,17.5,17.75,17.125,17.625,465400,1.97651747060987,2.00475343447572,1.93416352481109,1.9906354525428,4120631.42426308,0.0,1.0
1996-06-26,16.875,17.625,16.875,17.5,994800,1.90592756094523,1.9906354525428,1.90592756094523,1.97651747060987,8807916.0740372,0.0,1.0
1996-06-27,16.25,16.875,16.0,16.875,364900,1.83533765128059,1.90592756094523,1.80710168741474,1.90592756094523,3230808.78107778,0.0,1.0
1996-06-28,16.75,16.75,16.25,16.25,914500,1.8918095790123,1.8918095790123,1.83533765128059,1.83533765128059,8096943.35515383,0.0,1.0
1996-07-01,16.62,17.0,16.38,16.88,342900,1.87712687780206,1.92004554287816,1.85002035249084,1.90649228022255,3036021.73480835,0.0,1.0
1996-07-02,16.75,16.75,16.5,16.62,220900,1.8918095790123,1.8918095790123,1.86357361514645,1.87712687780206,1955839.02367794,0.0,1.0
1996-07-03,16.625,17.0,16.0,16.875,306600,1.87769159707938,1.92004554287816,1.80710168741474,1.90592756094523,2714623.10846381,0.0,1.0
1996-07-05,16.625,16.875,16.625,16.625,188300,1.87769159707938,1.90592756094523,1.87769159707938,1.87769159707938,1667200.03693325,0.0,1.0
1996-07-08,15.5,16.25,15.5,16.12,487600,1.75062975968303,1.83533765128059,1.75062975968303,1.82065495007035,4317189.26186221,0.0,1.0
1996-07-09,16.38,16.62,15.62,15.62,558300,1.85002035249084,1.87712687780206,1.76418302233864,1.76418302233864,4943163.99691894,0.0,1.0
1996-07-10,15.5,16.25,15.5,16.125,629800,1.75062975968303,1.83533765128059,1.75062975968303,1.82121966934767,5576221.89729455,0.0,1.0
1996-07-11,16.375,16.625,15.625,15.625,874900,1.84945563321352,1.87769159707938,1.76474774161595,1.76474774161595,7746326.67186886,0.0,1.0
1996-07-12,16.625,16.875,16.125,16.375,698300,1.87769159707938,1.90592756094523,1.82121966934767,1.84945563321352,6182717.92772432,0.0,1.0
1996-07-15,17.0,17.0,16.38,16.75,1176300,1.92004554287816,1.92004554287816,1.85002035249084,1.8918095790123,10414909.2057599,0.0,1.0
1996-07-16,16.5,16.88,16.0,16.88,967200,1.86357361514645,1.90649228022255,1.80710168741474,1.90649228022255,8563546.87053555,0.0,1.0
1996-07-17,17.0,17.0,16.375,16.75,1104400,1.92004554287816,1.92004554287816,1.84945563321352,1.8918095790123,9778309.72272484,0.0,1.0
1996-07-18,16.5,16.875,16.0,16.875,3262600,1.86357361514645,1.90592756094523,1.80710168741474,1.90592756094523,28886918.9617548,0.0,1.0
1996-07-19,17.5,17.75,16.75,17.5,510500,1.97651747060987,2.00475343447572,1.8918095790123,1.97651747060987,4519944.86911539,0.0,1.0
1996-07-22,18.12,18.25,17.62,17.88,1415800,2.04654266099719,2.06122536220744,1.99007073326548,2.01943613568597,12535431.823102,0.0,1.0
1996-07-23,17.25,18.12,17.12,18.12,680900,1.94828150674401,2.04654266099719,1.93359880553377,2.04654266099719,6028659.08203854,0.0,1.0
1996-07-24,18.125,18.25,17.625,17.875,969300,2.04710738027451,2.06122536220744,1.9906354525428,2.01887141640865,8582140.17949763,0.0,1.0
1996-07-25,17.25,18.125,17.125,18.125,579900,1.94828150674401,2.04710738027451,1.93416352481109,2.04710738027451,5134409.46052893,0.0,1.0
1996-07-26,16.75,17.125,16.25,16.75,911900,1.8918095790123,1.93416352481109,1.83533765128059,1.8918095790123,8073923.06786744,0.0,1.0
1996-07-29,17.38,17.62,17.12,17.25,778000,1.96296420795426,1.99007073326548,1.93359880553377,1.94828150674401,6888378.27261855,0.0,1.0
1996-07-30,17.5,17.5,17.25,17.38,501800,1.97651747060987,1.97651747060987,1.94828150674401,1.96296420795426,4442915.44627248,0.0,1.0
1996-07-31,17.375,17.625,17.125,17.25,636200,1.96239948867694,1.9906354525428,1.93416352481109,1.94828150674401,5632887.21984566,0.0,1.0
1996-08-01,17.5,17.5,17.25,17.375,1520800,1.97651747060987,1.97651747060987,1.94828150674401,1.96239948867694,13465097.271206,0.0,1.0
1996-08-02,18.12,18.38,18.12,18.25,1231000,2.04654266099719,2.07590806341768,2.04654266099719,2.06122536220744,10899220.6344389,0.0,1.0
1996-08-05,18.62,18.88,18.0,18.0,1065400,2.1030145887289,2.13237999114939,2.03298939834158,2.03298939834158,9433005.41342906,0.0,1.0
1996-08-06,19.0,19.12,18.38,18.75,1728000,2.145933253805,2.15948651646061,2.07590806341768,2.11769728993915,15299637.088798,0.0,1.0
1996-08-07,18.625,18.875,18.0,18.0,939600,2.10357930800622,2.13181527187207,2.03298939834158,2.03298939834158,8319177.66703391,0.0,1.0
1996-08-08,19.0,19.125,18.375,18.75,895100,2.145933253805,2.16005123573793,2.07534334414036,2.11769728993915,7925176.59617078,0.0,1.0
1996-08-09,18.875,19.25,18.75,19.125,776800,2.13181527187207,2.17416921767086,2.11769728993915,2.16005123573793,6877753.52464023,0.0,1.0
1996-08-12,19.62,19.75,19.12,19.12,1044100,2.21595844419232,2.23064114540257,2.15948651646061,2.15948651646061,9244416.13681367,0.0,1.0
1996-08-13,19.0,19.5,19.0,19.5,699400,2.145933253805,2.20240518153671,2.145933253805,2.20240518153671,6192457.28003781,0.0,1.0
1996-08-14,19.625,19.75,19.125,19.125,676100,2.21652316346964,2.23064114540257,2.16005123573793,2.16005123573793,5986160.09012519,0.0,1.0
1996-08-15,19.0,19.5,19.0,19.5,399100,2.145933253805,2.20240518153671,2.145933253805,2.20240518153671,3533614.09846024,0.0,1.0
1996-08-16,19.25,19.25,18.875,18.875,377300,2.17416921767086,2.17416921767086,2.13181527187207,2.13181527187207,3340597.84352053,0.0,1.0
1996-08-19,19.0,19.12,18.75,18.88,422300,2.145933253805,2.15948651646061,2.11769728993915,2.13237999114939,3739025.89270799,0.0,1.0
1996-08-20,19.5,19.62,18.88,18.88,558900,2.20240518153671,2.21595844419232,2.13237999114939,2.13237999114939,4948476.37090811,0.0,1.0
1996-08-21,19.0,19.125,18.75,18.875,388600,2.145933253805,2.16005123573793,2.11769728993915,2.13181527187207,3440647.55364983,0.0,1.0
1996-08-22,19.5,19.625,18.875,18.875,982200,2.20240518153671,2.21652316346964,2.13181527187207,2.13181527187207,8696356.22026471,0.0,1.0
1996-08-23,19.25,19.5,19.125,19.5,968100,2.17416921767086,2.20240518153671,2.16005123573793,2.20240518153671,8571515.43151929,0.0,1.0
1996-08-26,19.88,20.0,19.62,19.88,700400,2.24532384661281,2.25887710926842,2.21595844419232,2.24532384661281,6201311.23668642,0.0,1.0
1996-08-27,19.88,20.38,19.88,20.12,1453000,2.24532384661281,2.30179577434452,2.24532384661281,2.27243037192403,12864799.0104303,0.0,1.0
1996-08-28,19.875,20.0,19.625,19.875,1098800,2.24475912733549,2.25887710926842,2.21652316346964,2.24475912733549,9728727.56549265,0.0,1.0
1996-08-29,20.0,20.375,19.875,20.125,666600,2.25887710926842,2.3012310550672,2.24475912733549,2.27299509120135,5902047.50196341,0.0,1.0
1996-08-30,20.25,20.5,20.0,20.125,403500,2.28711307313428,2.31534903700013,2.25887710926842,2.27299509120135,3572571.50771412,0.0,1.0
1996-09-03,19.88,20.12,19.75,19.75,621700,2.24532384661281,2.27243037192403,2.23064114540257,2.23064114540257,5504504.84844082,0.0,1.0
1996-09-04,19.875,20.125,19.75,19.75,704500,2.24475912733549,2.27299509120135,2.23064114540257,2.23064114540257,6237612.45894573,0.0,1.0
1996-09-05,20.5,20.5,19.875,19.875,439700,2.31534903700013,2.31534903700013,2.24475912733549,2.24475912733549,3893084.7383938,0.0,1.0
1996-09-06,20.0,20.25,20.0,20.125,1277200,2.25887710926842,2.28711307313428,2.25887710926842,2.27299509120135,11308273.4316047,0.0,1.0
1996-09-09,20.38,20.62,20.25,20.38,730300,2.30179577434452,2.32890229965574,2.28711307313428,2.30179577434452,6466044.54047986,0.0,1.0
1996-09-10,20.375,20.625,20.25,20.375,1644300,2.3012310550672,2.32946701893306,2.28711307313428,2.3012310550672,14558560.9173094,0.0,1.0
1996-09-11,20.875,21.125,20.5,20.5,889800,2.35770298279892,2.38593894666477,2.31534903700013,2.31534903700013,7878250.62593313,0.0,1.0
1996-09-12,21.375,21.75,20.875,20.875,1690600,2.41417491053063,2.45652885632941,2.35770298279892,2.35770298279892,14968499.11014,0.0,1.0
1996-09-13,20.875,21.75,20.875,21.5,1404000,2.35770298279892,2.45652885632941,2.35770298279892,2.42829289246355,12430955.1346484,0.0,1.0
1996-09-16,20.88,21.25,20.75,21.0,1348000,2.35826770207623,2.4000569285977,2.34358500086599,2.37182096473184,11935133.5623262,0.0,1.0
1996-09-17,20.875,21.25,20.75,21.0,1046700,2.35770298279892,2.4000569285977,2.34358500086599,2.37182096473184,9267436.42410003,0.0,1.0
1996-09-18,20.875,21.375,20.875,21.375,1097000,2.35770298279892,2.41417491053063,2.35770298279892,2.41417491053063,9712790.44352511,0.0,1.0
1996-09-19,20.75,21.25,20.75,21.125,486300,2.34358500086599,2.4000569285977,2.34358500086599,2.38593894666477,4305679.11821902,0.0,1.0
1996-09-20,20.875,20.875,20.625,20.875,606500,2.35770298279892,2.35770298279892,2.32946701893306,2.35770298279892,5369924.70738193,0.0,1.0
1996-09-23,20.12,20.38,19.75,20.38,695900,2.27243037192403,2.30179577434452,2.23064114540257,2.30179577434452,6161468.43176768,0.0,1.0
1996-09-24,20.125,20.375,19.75,20.375,1204300,2.27299509120135,2.3012310550672,2.23064114540257,2.3012310550672,10662819.991921,0.0,1.0
1996-09-25,20.375,20.75,20.0,20.125,513300,2.3012310550672,2.34358500086599,2.25887710926842,2.27299509120135,4544735.9477315,0.0,1.0
1996-09-26,20.125,20.875,20.0,20.625,1206900,2.27299509120135,2.35770298279892,2.25887710926842,2.32946701893306,10685840.2792074,0.0,1.0
1996-09-27,20.25,20.5,19.75,20.125,903300,2.28711307313428,2.31534903700013,2.23064114540257,2.27299509120135,7997779.04068937,0.0,1.0
1996-09-30,20.5,20.75,20.38,20.38,775300,2.31534903700013,2.34358500086599,2.30179577434452,2.30179577434452,6864472.58966731,0.0,1.0
1996-10-01,20.5,20.75,20.375,20.375,640800,2.31534903700013,2.34358500086599,2.3012310550672,2.3012310550672,5673615.42042927,0.0,1.0
1996-10-02,20.5,20.5,20.25,20.38,370600,2.31534903700013,2.31534903700013,2.28711307313428,2.30179577434452,3281276.33397486,0.0,1.0
1996-10-03,20.25,20.625,20.125,20.375,1522000,2.28711307313428,2.32946701893306,2.27299509120135,2.3012310550672,13475722.0191843,0.0,1.0
1996-10-04,20.5,20.5,20.25,20.375,2438700,2.31534903700013,2.31534903700013,2.28711307313428,2.3012310550672,21592144.0789651,0.0,1.0
1996-10-07,21.88,22.0,21.62,22.0,722600,2.47121155753965,2.48476482019526,2.44184615511916,2.48476482019526,6397869.07428557,0.0,1.0
1996-10-08,21.75,21.88,21.62,21.88,818700,2.45652885632941,2.47121155753965,2.44184615511916,2.47121155753965,7248734.30821697,0.0,1.0
1996-10-09,21.875,22.0,21.625,22.0,1588300,2.47064683826234,2.48476482019526,2.44241087439648,2.48476482019526,14062739.3449872,0.0,1.0
1996-10-10,21.75,21.875,21.625,21.875,498600,2.45652885632941,2.47064683826234,2.44241087439648,2.47064683826234,4414582.78499693,0.0,1.0
1996-10-11,22.375,22.75,22.125,22.625,701200,2.52711876599405,2.56947271179283,2.49888280212819,2.5553547298599,6208394.4020053,0.0,1.0
1996-10-14,22.0,22.12,21.75,21.88,350500,2.48476482019526,2.49831808285087,2.45652885632941,2.47121155753965,3103311.8053378,0.0,1.0
1996-10-15,21.62,22.12,21.62,21.88,405500,2.44184615511916,2.49831808285087,2.44184615511916,2.47121155753965,3590279.42101135,0.0,1.0
1996-10-16,22.0,22.125,21.75,21.875,511500,2.48476482019526,2.49888280212819,2.45652885632941,2.47064683826234,4528798.825764,0.0,1.0
1996-10-17,21.625,22.125,21.625,21.875,461400,2.44241087439648,2.49888280212819,2.44241087439648,2.47064683826234,4085215.59766864,0.0,1.0
1996-10-18,22.0,22.125,21.375,21.75,454300,2.48476482019526,2.49888280212819,2.41417491053063,2.45652885632941,4022352.50546351,0.0,1.0
1996-10-21,21.38,21.88,21.38,21.75,322000,2.41473962980794,2.47121155753965,2.41473962980794,2.45652885632941,2850974.04085241,0.0,1.0
1996-10-22,21.12,21.38,21.12,21.25,427000,2.38537422738745,2.41473962980794,2.38537422738745,2.4000569285977,3780639.48895646,0.0,1.0
1996-10-23,21.375,21.875,21.375,21.75,507000,2.41417491053063,2.47064683826234,2.41417491053063,2.45652885632941,4488956.02084524,0.0,1.0
1996-10-24,21.125,21.375,21.125,21.25,790400,2.38593894666477,2.41417491053063,2.38593894666477,2.4000569285977,6998167.33506132,0.0,1.0
1996-10-25,21.125,21.375,20.875,21.25,490900,2.38593894666477,2.41417491053063,2.35770298279892,2.4000569285977,4346407.31880263,0.0,1.0
1996-10-28,21.5,22.25,21.38,21.88,625600,2.42829289246355,2.51300078406112,2.41473962980794,2.47121155753965,5539035.2793704,0.0,1.0
1996-10-29,21.25,21.5,21.12,21.5,463700,2.4000569285977,2.42829289246355,2.38537422738745,2.42829289246355,4105579.69796044,0.0,1.0
1996-10-30,21.5,22.25,21.375,21.875,378100,2.42829289246355,2.51300078406112,2.41417491053063,2.47064683826234,3347681.00883943,0.0,1.0
1996-10-31,21.25,21.5,21.125,21.5,310100,2.4000569285977,2.42829289246355,2.38593894666477,2.42829289246355,2745611.95673395,0.0,1.0
1996-11-01,21.125,21.375,21.125,21.125,244100,2.38593894666477,2.41417491053063,2.38593894666477,2.38593894666477,2161250.81792569,0.0,1.0
1996-11-04,21.38,21.62,20.88,21.5,945400,2.41473962980794,2.44184615511916,2.35826770207623,2.42829289246355,8370530.61559587,0.0,1.0
1996-11-05,21.375,21.625,20.875,21.5,1546000,2.41417491053063,2.44241087439648,2.35770298279892,2.42829289246355,13688216.978751,0.0,1.0
1996-11-06,22.5,23.0,21.5,22.125,1490900,2.54123674792697,2.59770867565868,2.42829289246355,2.49888280212819,13200363.9674126,0.0,1.0
1996-11-07,23.5,23.5,22.25,22.5,1891900,2.6541806033904,2.6541806033904,2.51300078406112,2.54123674792697,16750800.5835052,0.0,1.0
1996-11-08,22.875,23.25,22.75,23.25,1220500,2.58359069372576,2.62594463952454,2.56947271179283,2.62594463952454,10806254.0896285,0.0,1.0
1996-11-11,21.62,22.0,21.62,22.0,1039400,2.44184615511916,2.48476482019526,2.44184615511916,2.48476482019526,9202802.54056521,0.0,1.0
1996-11-12,21.625,22.0,21.625,22.0,2001300,2.44241087439648,2.48476482019526,2.44241087439648,2.48476482019526,17719423.4408631,0.0,1.0
1996-11-13,21.125,21.75,20.75,21.5,1293800,2.38593894666477,2.45652885632941,2.34358500086599,2.42829289246355,11455249.1119716,0.0,1.0
1996-11-14,20.75,21.125,20.375,21.125,987600,2.34358500086599,2.38593894666477,2.3012310550672,2.38593894666477,8744167.58616719,0.0,1.0
1996-11-15,21.125,21.25,20.5,20.625,704100,2.38593894666477,2.4000569285977,2.31534903700013,2.32946701893306,6234070.87628628,0.0,1.0
1996-11-18,21.12,21.12,20.5,20.75,644500,2.38537422738745,2.38537422738745,2.31534903700013,2.34358500086599,5706375.06002913,0.0,1.0
1996-11-19,21.125,21.125,20.5,20.75,1166400,2.38593894666477,2.38593894666477,2.31534903700013,2.34358500086599,10327255.0349387,0.0,1.0
1996-11-20,20.875,21.125,20.625,21.0,420800,2.35770298279892,2.38593894666477,2.32946701893306,2.37182096473184,3725744.95773507,0.0,1.0
1996-11-21,20.75,20.875,20.625,20.75,580600,2.34358500086599,2.35770298279892,2.32946701893306,2.34358500086599,5140607.23018294,0.0,1.0
1996-11-22,20.375,20.625,20.125,20.625,1439100,2.3012310550672,2.32946701893306,2.27299509120135,2.32946701893306,12741729.0130146,0.0,1.0
1996-11-25,19.62,20.0,19.5,19.88,1057000,2.21595844419232,2.25887710926842,2.20240518153671,2.24532384661281,9358632.17758074,0.0,1.0
1996-11-26,19.625,20.0,19.5,19.875,797100,2.21652316346964,2.25887710926842,2.20240518153671,2.24475912733549,7057488.844607,0.0,1.0
1996-11-27,19.5,19.75,19.375,19.625,542000,2.20240518153671,2.23064114540257,2.18828719960378,2.21652316346964,4798844.5035466,0.0,1.0
1996-11-29,19.625,19.75,19.375,19.625,119300,2.21652316346964,2.23064114540257,2.18828719960378,2.21652316346964,1056277.02817917,0.0,1.0
1996-12-02,19.5,19.88,19.38,19.5,650100,2.20240518153671,2.24532384661281,2.1888519188811,2.20240518153671,5755957.21726134,0.0,1.0
1996-12-03,19.62,19.75,19.0,19.5,1376300,2.21595844419232,2.23064114540257,2.145933253805,2.20240518153671,12185700.5354819,0.0,1.0
1996-12-04,20.12,20.12,19.5,19.5,565900,2.27243037192403,2.27243037192403,2.20240518153671,2.20240518153671,5010454.06744838,0.0,1.0
1996-12-05,19.88,20.5,19.62,20.12,788700,2.24532384661281,2.31534903700013,2.21595844419232,2.27243037192403,6983115.60875868,0.0,1.0
1996-12-06,19.25,19.5,18.88,19.25,1207500,2.17416921767086,2.20240518153671,2.13237999114939,2.17416921767086,10691152.6531965,0.0,1.0
1996-12-09,19.25,19.5,19.12,19.25,405800,2.17416921767086,2.20240518153671,2.15948651646061,2.17416921767086,3592935.60800592,0.0,1.0
1996-12-10,19.0,19.38,18.88,19.12,2797600,2.145933253805,2.1888519188811,2.13237999114939,2.15948651646061,24769829.1201512,0.0,1.0
1996-12-11,18.5,18.88,18.25,18.62,2243800,2.08946132607329,2.13237999114939,2.06122536220744,2.1030145887289,19866507.928151,0.0,1.0
1996-12-12,18.12,18.62,17.88,18.5,1248300,2.04654266099719,2.1030145887289,2.01943613568597,2.08946132607329,11052394.0844598,0.0,1.0
1996-12-13,18.12,18.12,17.62,17.88,1161700,2.04654266099719,2.04654266099719,1.99007073326548,2.01943613568597,10285641.4386902,0.0,1.0
1996-12-16,17.75,18.25,17.38,18.12,760100,2.00475343447572,2.06122536220744,1.96296420795426,2.04654266099719,6729892.44860845,0.0,1.0
1996-12-17,17.62,17.62,17.12,17.5,855500,1.99007073326548,1.99007073326548,1.93359880553377,1.97651747060987,7574559.91288582,0.0,1.0
1996-12-18,18.5,18.5,17.62,17.62,1468700,2.08946132607329,2.08946132607329,1.99007073326548,1.99007073326548,13003806.1298135,0.0,1.0
1996-12-19,19.12,19.12,18.62,19.0,1188800,2.15948651646061,2.15948651646061,2.1030145887289,2.145933253805,10525583.6638675,0.0,1.0
1996-12-20,18.5,19.25,18.12,19.12,830800,2.08946132607329,2.17416921767086,2.04654266099719,2.15948651646061,7355867.18366516,0.0,1.0
1996-12-23,18.12,18.5,18.12,18.25,300100,2.04654266099719,2.08946132607329,2.04654266099719,2.06122536220744,2657072.39024785,0.0,1.0
1996-12-24,18.0,18.25,17.88,18.12,380400,2.03298939834158,2.06122536220744,2.01943613568597,2.04654266099719,3368045.10913123,0.0,1.0
1996-12-26,18.38,18.38,18.0,18.0,469700,2.07590806341768,2.07590806341768,2.03298939834158,2.03298939834158,4158703.4378521,0.0,1.0
1996-12-27,18.38,18.5,18.12,18.12,786100,2.07590806341768,2.08946132607329,2.04654266099719,2.04654266099719,6960095.32147229,0.0,1.0
1996-12-30,18.25,18.38,18.0,18.25,636600,2.06122536220744,2.07590806341768,2.03298939834158,2.06122536220744,5636428.80250509,0.0,1.0
1996-12-31,18.25,18.25,18.0,18.25,436700,2.06122536220744,2.06122536220744,2.03298939834158,2.06122536220744,3866522.86844796,0.0,1.0
1997-01-02,18.75,18.88,18.13,18.25,532500,2.11769728993915,2.13237999114939,2.04767209955182,2.06122536220744,4714731.9153848,0.0,1.0
1997-01-03,18.75,19.13,18.75,18.75,303000,2.11769728993915,2.16061595501525,2.11769728993915,2.11769728993915,2682748.86452881,0.0,1.0
1997-01-06,19.0,19.38,18.88,19.0,1302000,2.145933253805,2.1888519188811,2.13237999114939,2.145933253805,11527851.5564902,0.0,1.0
1997-01-07,19.5,19.5,19.0,19.0,441900,2.20240518153671,2.20240518153671,2.145933253805,2.145933253805,3912563.44302075,0.0,1.0
1997-01-08,19.75,19.88,19.38,19.63,619300,2.23064114540257,2.24532384661281,2.1888519188811,2.21708788274696,5483255.35248414,0.0,1.0
1997-01-09,19.25,19.88,19.25,19.75,449600,2.17416921767086,2.24532384661281,2.17416921767086,2.23064114540257,3980738.90921503,0.0,1.0
1997-01-10,19.25,19.38,18.88,19.13,703300,2.17416921767086,2.1888519188811,2.13237999114939,2.16061595501525,6226987.71096738,0.0,1.0
1997-01-13,19.0,19.25,18.88,19.25,579000,2.145933253805,2.17416921767086,2.13237999114939,2.17416921767086,5126440.89954517,0.0,1.0
1997-01-14,18.38,19.25,18.25,18.88,2398600,2.07590806341768,2.17416921767086,2.06122536220744,2.13237999114939,21237100.4173559,0.0,1.0
1997-01-15,17.88,18.38,17.75,18.25,3433300,2.01943613568597,2.07590806341768,2.00475343447572,2.06122536220744,30398289.3616726,0.0,1.0
1997-01-16,18.0,18.25,16.75,18.0,7864800,2.03298939834158,2.06122536220744,1.8918095790123,2.03298939834158,69634598.2499876,0.0,1.0
1997-01-17,17.38,18.25,17.38,17.75,2094800,1.96296420795426,2.06122536220744,1.96296420795426,2.00475343447572,18547268.3875081,0.0,1.0
1997-01-20,17.25,17.63,17.0,17.63,1471300,1.94828150674401,1.99120017182011,1.92004554287816,1.99120017182011,13026826.4170999,0.0,1.0
1997-01-21,17.63,17.88,16.88,17.25,4311700,1.99120017182011,2.01943613568597,1.90649228022255,1.94828150674401,38175604.8818116,0.0,1.0
1997-01-22,18.38,18.5,17.63,17.75,1879100,2.07590806341768,2.08946132607329,1.99120017182011,2.00475343447572,16637469.938403,0.0,1.0
1997-01-23,18.0,18.5,17.88,18.38,1712900,2.03298939834158,2.08946132607329,2.01943613568597,2.07590806341768,15165942.343404,0.0,1.0
1997-01-24,17.88,18.13,17.63,17.88,2250700,2.01943613568597,2.04767209955182,1.99120017182011,2.01943613568597,19927600.2290264,0.0,1.0
1997-01-27,17.63,17.88,17.63,17.88,832900,1.99120017182011,2.01943613568597,1.99120017182011,2.01943613568597,7374460.49262725,0.0,1.0
1997-01-28,17.63,18.0,17.63,17.75,2169300,1.99120017182011,2.03298939834158,1.99120017182011,2.00475343447572,19206888.1578296,0.0,1.0
1997-01-29,17.5,17.63,17.25,17.5,758000,1.97651747060987,1.99120017182011,1.94828150674401,1.97651747060987,6711299.13964635,0.0,1.0
1997-01-30,17.5,18.75,17.38,17.63,1213300,1.97651747060987,2.11769728993915,1.96296420795426,1.99120017182011,10742505.6017585,0.0,1.0
1997-01-31,17.88,18.0,17.38,17.5,1371900,2.01943613568597,2.03298939834158,1.96296420795426,1.97651747060987,12146743.126228,0.0,1.0
1997-02-03,17.5,17.88,17.38,17.75,1045600,1.97651747060987,2.01943613568597,1.96296420795426,2.00475343447572,9257697.07178658,0.0,1.0
1997-02-04,17.38,17.75,17.25,17.5,1010600,1.96296420795426,2.00475343447572,1.94828150674401,1.97651747060987,8947808.58908522,0.0,1.0
1997-02-05,17.13,17.63,17.13,17.5,985400,1.9347282440884,1.99120017182011,1.9347282440884,1.97651747060987,8724688.88154027,0.0,1.0
1997-02-06,17.75,17.75,17.25,17.25,1705500,2.00475343447572,2.00475343447572,1.94828150674401,1.94828150674401,15100423.0642043,0.0,1.0
1997-02-07,17.38,18.0,17.38,17.88,522100,1.96296420795426,2.03298939834158,1.96296420795426,2.01943613568597,4622650.76623926,0.0,1.0
1997-02-10,17.63,17.75,17.5,17.63,545700,1.99120017182011,2.00475343447572,1.97651747060987,1.99120017182011,4831604.14314647,0.0,1.0
1997-02-11,17.75,18.0,17.5,17.75,606800,2.00475343447572,2.03298939834158,1.97651747060987,2.00475343447572,5372580.89437654,0.0,1.0
1997-02-12,17.63,17.75,17.5,17.75,321800,1.99120017182011,2.00475343447572,1.97651747060987,2.00475343447572,2849203.24952269,0.0,1.0
1997-02-13,17.63,18.0,17.63,17.75,622700,1.99120017182011,2.03298939834158,1.99120017182011,2.00475343447572,5513358.80508943,0.0,1.0
1997-02-14,17.88,17.88,17.63,17.63,454700,2.01943613568597,2.01943613568597,1.99120017182011,1.99120017182011,4025894.08812295,0.0,1.0
1997-02-18,18.25,18.38,17.75,17.75,660300,2.06122536220744,2.07590806341768,2.00475343447572,2.00475343447572,5846267.57507715,0.0,1.0
1997-02-19,18.13,18.5,18.13,18.25,641300,2.04767209955182,2.08946132607329,2.04767209955182,2.06122536220744,5678042.39875358,0.0,1.0
1997-02-20,18.13,18.38,18.0,18.13,346300,2.04767209955182,2.07590806341768,2.03298939834158,2.04767209955182,3066125.18741364,0.0,1.0
1997-02-21,18.5,18.5,18.13,18.25,417100,2.08946132607329,2.08946132607329,2.04767209955182,2.06122536220744,3692985.31813522,0.0,1.0
1997-02-24,18.38,18.63,17.88,18.38,569900,2.07590806341768,2.10414402728353,2.01943613568597,2.07590806341768,5045869.89404282,0.0,1.0
1997-02-25,17.88,18.38,17.88,18.25,295300,2.01943613568597,2.07590806341768,2.01943613568597,2.06122536220744,2614573.39833452,0.0,1.0
1997-02-26,17.88,18.13,17.63,18.0,546800,2.01943613568597,2.04767209955182,1.99120017182011,2.03298939834158,4841343.49545993,0.0,1.0
1997-02-27,17.75,18.0,17.63,17.88,249500,2.00475343447572,2.03298939834158,1.99120017182011,2.01943613568597,2209062.18382819,0.0,1.0
1997-02-28,17.5,17.75,17.5,17.75,273500,1.97651747060987,2.00475343447572,1.97651747060987,2.00475343447572,2421557.14339482,0.0,1.0
1997-03-03,17.63,17.75,17.25,17.63,361200,1.99120017182011,2.00475343447572,1.94828150674401,1.99120017182011,3198049.14147792,0.0,1.0
1997-03-04,17.63,17.88,17.5,17.75,489200,1.99120017182011,2.01943613568597,1.97651747060987,2.00475343447572,4331355.5925,0.0,1.0
1997-03-05,17.0,17.5,17.0,17.38,1407900,1.92004554287816,1.97651747060987,1.92004554287816,1.96296420795426,12465485.565578,0.0,1.0
1997-03-06,17.0,17.13,16.5,17.0,2488600,1.92004554287816,1.9347282440884,1.86357361514645,1.92004554287816,22033956.5157307,0.0,1.0
1997-03-07,17.0,17.13,16.75,16.88,434900,1.92004554287816,1.9347282440884,1.8918095790123,1.90649228022255,3850585.74648047,0.0,1.0
1997-03-10,16.88,17.13,16.63,16.75,918300,1.90649228022255,1.9347282440884,1.87825631635669,1.8918095790123,8130588.39041852,0.0,1.0
1997-03-11,17.13,17.25,16.88,17.0,1334600,1.9347282440884,1.94828150674401,1.90649228022255,1.92004554287816,11816490.5432349,0.0,1.0
1997-03-12,17.0,17.38,16.88,17.13,2574400,1.92004554287816,1.96296420795426,1.90649228022255,1.9347282440884,22793625.9961815,0.0,1.0
1997-03-13,17.13,17.38,17.0,17.13,627600,1.9347282440884,1.96296420795426,1.92004554287816,1.9347282440884,5556743.19266762,0.0,1.0
1997-03-14,17.13,17.38,17.0,17.13,556600,1.9347282440884,1.96296420795426,1.92004554287816,1.9347282440884,4928112.27061631,0.0,1.0
1997-03-17,17.38,17.63,17.0,17.25,978200,1.96296420795426,1.99120017182011,1.92004554287816,1.94828150674401,8660940.39367026,0.0,1.0
1997-03-18,17.38,17.63,17.13,17.63,530500,1.96296420795426,1.99120017182011,1.9347282440884,1.99120017182011,4697024.00208758,0.0,1.0
1997-03-19,17.25,17.5,16.88,17.5,851900,1.94828150674401,1.97651747060987,1.90649228022255,1.97651747060987,7542685.66895084,0.0,1.0
1997-03-20,17.0,17.38,16.88,17.38,550400,1.92004554287816,1.96296420795426,1.90649228022255,1.96296420795426,4873217.73939492,0.0,1.0
1997-03-21,17.25,17.25,17.0,17.13,505900,1.94828150674401,1.94828150674401,1.92004554287816,1.9347282440884,4479216.66853179,0.0,1.0
1997-03-24,17.38,17.5,17.13,17.38,794700,1.96296420795426,1.97651747060987,1.9347282440884,1.96296420795426,7036239.34865033,0.0,1.0
1997-03-25,17.0,17.5,17.0,17.38,374400,1.92004554287816,1.97651747060987,1.92004554287816,1.96296420795426,3314921.36923957,0.0,1.0
1997-03-26,16.88,17.13,16.75,17.0,1204200,1.90649228022255,1.9347282440884,1.8918095790123,1.92004554287816,10661934.5962561,0.0,1.0
1997-03-27,16.5,16.88,16.25,16.88,1013800,1.86357361514645,1.90649228022255,1.83533765128059,1.90649228022255,8976141.25036077,0.0,1.0
1997-03-31,16.25,16.5,15.88,16.38,644700,1.83533765128059,1.86357361514645,1.79354842475913,1.85002035249084,5708145.85135885,0.0,1.0
1997-04-01,16.13,16.25,15.63,16.13,780000,1.82178438862498,1.83533765128059,1.76531246089327,1.82178438862498,6906086.18591578,0.0,1.0
1997-04-02,15.5,16.0,15.5,16.0,1198200,1.75062975968303,1.80710168741474,1.75062975968303,1.80710168741474,10608810.8563644,0.0,1.0
1997-04-03,15.5,15.75,15.38,15.5,697100,1.75062975968303,1.77886572354888,1.73707649702742,1.75062975968303,6172093.17974599,0.0,1.0
1997-04-04,15.5,15.75,15.38,15.63,632400,1.75062975968303,1.77886572354888,1.73707649702742,1.76531246089327,5599242.18458093,0.0,1.0
1997-04-07,16.0,16.0,15.5,15.63,888100,1.80710168741474,1.80710168741474,1.75062975968303,1.76531246089327,7863198.8996305,0.0,1.0
1997-04-08,16.5,16.5,15.88,16.0,670800,1.86357361514645,1.86357361514645,1.79354842475913,1.80710168741474,5939234.11988756,0.0,1.0
1997-04-09,15.88,16.5,15.88,16.5,338700,1.79354842475913,1.86357361514645,1.79354842475913,1.86357361514645,2998835.11688419,0.0,1.0
1997-04-10,15.88,16.13,15.88,16.0,298500,1.79354842475913,1.82178438862498,1.79354842475913,1.80710168741474,2642906.05961007,0.0,1.0
1997-04-11,15.38,15.75,15.25,15.63,495600,1.73707649702742,1.77886572354888,1.72239379581717,1.76531246089327,4388020.91505109,0.0,1.0
1997-04-14,16.13,16.13,15.5,15.63,408200,1.82178438862498,1.82178438862498,1.75062975968303,1.76531246089327,3614185.10396259,0.0,1.0
1997-04-15,16.63,16.75,16.13,16.38,965300,1.87825631635669,1.8918095790123,1.82178438862498,1.85002035249084,8546724.35290321,0.0,1.0
1997-04-16,16.88,17.13,16.5,16.75,574400,1.90649228022255,1.9347282440884,1.86357361514645,1.8918095790123,5085712.69896156,0.0,1.0
1997-04-17,16.13,16.75,15.88,16.13,851700,1.82178438862498,1.8918095790123,1.79354842475913,1.82178438862498,7540914.87762112,0.0,1.0
1997-04-18,16.13,16.13,15.88,16.13,411700,1.82178438862498,1.82178438862498,1.79354842475913,1.82178438862498,3645173.95223273,0.0,1.0
1997-04-21,15.38,16.25,15.38,16.13,395700,1.73707649702742,1.83533765128059,1.73707649702742,1.82178438862498,3503510.64585496,0.0,1.0
1997-04-22,15.63,15.75,15.38,15.5,301400,1.76531246089327,1.77886572354888,1.73707649702742,1.75062975968303,2668582.53389105,0.0,1.0
1997-04-23,15.63,15.75,15.38,15.75,268800,1.76531246089327,1.77886572354888,1.73707649702742,1.77886572354888,2379943.54714636,0.0,1.0
1997-04-24,15.75,15.88,15.63,15.63,720700,1.77886572354888,1.79354842475913,1.76531246089327,1.76531246089327,6381046.55665321,0.0,1.0
1997-04-25,15.75,15.88,15.63,15.75,238400,1.77886572354888,1.79354842475913,1.76531246089327,1.77886572354888,2110783.26502862,0.0,1.0
1997-04-28,16.0,16.13,15.75,15.88,289900,1.80710168741474,1.82178438862498,1.77886572354888,1.79354842475913,2566762.03243202,0.0,1.0
1997-04-29,16.0,16.13,15.88,16.0,617900,1.80710168741474,1.82178438862498,1.79354842475913,1.80710168741474,5470859.81317609,0.0,1.0
1997-04-30,15.88,16.13,15.88,16.0,568700,1.79354842475913,1.82178438862498,1.79354842475913,1.80710168741474,5035245.14606448,0.0,1.0
1997-05-01,16.25,16.38,15.88,15.88,573800,1.83533765128059,1.85002035249084,1.79354842475913,1.79354842475913,5080400.32497241,0.0,1.0
1997-05-02,16.75,16.75,16.13,16.25,472600,1.8918095790123,1.8918095790123,1.82178438862498,1.83533765128059,4184379.91213308,0.0,1.0
1997-05-05,17.25,17.25,16.75,16.88,475400,1.94828150674401,1.94828150674401,1.8918095790123,1.90649228022255,4209170.99074918,0.0,1.0
1997-05-06,17.38,17.75,17.13,17.38,681300,1.96296420795426,2.00475343447572,1.9347282440884,1.96296420795426,6032200.66469796,0.0,1.0
1997-05-07,17.13,17.38,17.0,17.38,701300,1.9347282440884,1.96296420795426,1.92004554287816,1.96296420795426,6209279.79767018,0.0,1.0
1997-05-08,17.63,17.75,17.13,17.13,1328800,1.99120017182011,2.00475343447572,1.9347282440884,1.9347282440884,11765137.5946729,0.0,1.0
1997-05-09,17.0,17.75,17.0,17.63,475300,1.92004554287816,2.00475343447572,1.92004554287816,1.99120017182011,4208285.59508431,0.0,1.0
1997-05-12,17.88,17.88,16.88,17.13,705600,2.01943613568597,2.01943613568597,1.90649228022255,1.9347282440884,6247351.81125919,0.0,1.0
1997-05-13,17.88,18.38,17.75,18.13,674100,2.01943613568597,2.07590806341768,2.00475343447572,2.04767209955182,5968452.17682797,0.0,1.0
1997-05-14,18.38,18.5,18.13,18.25,758200,2.07590806341768,2.08946132607329,2.04767209955182,2.06122536220744,6713069.93097607,0.0,1.0
1997-05-15,18.25,18.38,18.0,18.25,315100,2.06122536220744,2.07590806341768,2.03298939834158,2.06122536220744,2789881.73997699,0.0,1.0
1997-05-16,17.75,18.25,17.75,18.13,300400,2.00475343447572,2.06122536220744,2.00475343447572,2.04767209955182,2659728.57724244,0.0,1.0
1997-05-19,18.0,18.38,17.88,18.13,635400,2.03298939834158,2.07590806341768,2.01943613568597,2.04767209955182,5625804.05452677,0.0,1.0
1997-05-20,18.0,18.13,17.63,17.88,430600,2.03298939834158,2.04767209955182,1.99120017182011,2.01943613568597,3812513.73289145,0.0,1.0
1997-05-21,17.88,18.0,17.75,17.88,314700,2.01943613568597,2.03298939834158,2.00475343447572,2.01943613568597,2786340.15731755,0.0,1.0
1997-05-22,17.75,18.13,17.63,17.75,306000,2.00475343447572,2.04767209955182,1.99120017182011,2.00475343447572,2709310.73447465,0.0,1.0
1997-05-23,17.75,18.0,17.63,17.63,474700,2.00475343447572,2.03298939834158,1.99120017182011,1.99120017182011,4202973.22109516,0.0,1.0
1997-05-27,17.75,18.0,17.63,17.63,429300,2.00475343447572,2.03298939834158,1.99120017182011,1.99120017182011,3801003.58924827,0.0,1.0
1997-05-28,17.88,17.88,17.63,17.88,265300,2.01943613568597,2.01943613568597,1.99120017182011,2.01943613568597,2348954.69887622,0.0,1.0
1997-05-29,17.75,17.88,17.63,17.88,258900,2.00475343447572,2.01943613568597,1.99120017182011,2.01943613568597,2292289.37632512,0.0,1.0
1997-05-30,17.75,17.75,17.5,17.63,390700,2.00475343447572,2.00475343447572,1.97651747060987,1.99120017182011,3459240.86261192,0.0,1.0
1997-06-02,17.75,17.88,17.63,17.75,258900,2.00475343447572,2.01943613568597,1.99120017182011,2.00475343447572,2292289.37632512,0.0,1.0
1997-06-03,18.0,18.38,17.88,17.88,724100,2.03298939834158,2.07590806341768,2.01943613568597,2.01943613568597,6411150.00925847,0.0,1.0
1997-06-04,18.38,18.63,18.13,18.13,845900,2.07590806341768,2.10414402728353,2.04767209955182,2.04767209955182,7489561.92905917,0.0,1.0
1997-06-05,18.75,19.13,18.5,18.5,1176600,2.11769728993915,2.16061595501525,2.08946132607329,2.08946132607329,10417565.3927545,0.0,1.0
1997-06-06,18.88,19.0,18.75,18.88,357100,2.13237999114939,2.145933253805,2.11769728993915,2.13237999114939,3161747.91921862,0.0,1.0
1997-06-09,18.63,19.0,18.38,18.88,402700,2.10414402728353,2.145933253805,2.07590806341768,2.13237999114939,3565488.34239524,0.0,1.0
1997-06-10,18.5,18.75,18.38,18.63,334200,2.08946132607329,2.11769728993915,2.07590806341768,2.10414402728353,2958992.31196545,0.0,1.0
1997-06-11,18.38,18.63,18.25,18.5,264700,2.07590806341768,2.10414402728353,2.06122536220744,2.08946132607329,2343642.32488706,0.0,1.0
1997-06-12,18.63,18.75,18.25,18.38,553700,2.10414402728353,2.11769728993915,2.06122536220744,2.07590806341768,4902435.79633535,0.0,1.0
1997-06-13,18.5,18.63,18.38,18.5,487100,2.08946132607329,2.10414402728353,2.07590806341768,2.08946132607329,4312762.28353791,0.0,1.0
1997-06-16,19.13,19.13,18.5,18.5,576400,2.16061595501525,2.16061595501525,2.08946132607329,2.08946132607329,5103420.61225877,0.0,1.0
1997-06-17,18.63,19.13,18.5,19.13,646300,2.10414402728353,2.16061595501525,2.08946132607329,2.16061595501525,5722312.18199663,0.0,1.0
1997-06-18,18.75,19.0,18.38,18.75,462400,2.11769728993915,2.145933253805,2.07590806341768,2.11769728993915,4094069.55431724,0.0,1.0
1997-06-19,19.0,19.38,18.0,18.75,949600,2.145933253805,2.1888519188811,2.03298939834158,2.11769728993915,8407717.23352003,0.0,1.0
1997-06-20,19.0,19.5,18.88,19.0,712300,2.145933253805,2.20240518153671,2.13237999114939,2.145933253805,6306673.32080488,0.0,1.0
1997-06-23,18.5,19.25,18.38,19.0,925100,2.08946132607329,2.17416921767086,2.07590806341768,2.145933253805,8190795.29562908,0.0,1.0
1997-06-24,18.13,18.75,18.13,18.63,792000,2.04767209955182,2.11769728993915,2.04767209955182,2.10414402728353,7012333.66569911,0.0,1.0
1997-06-25,18.13,18.25,17.94,18.25,923000,2.04767209955182,2.06122536220744,2.02621276701377,2.06122536220744,8172201.98666701,0.0,1.0
1997-06-26,18.13,18.44,18.06,18.19,531700,2.04767209955182,2.08268469474549,2.03976602966938,2.05444873087963,4707648.75006593,0.0,1.0
1997-06-27,18.19,18.31,18.0,18.13,358000,2.05444873087963,2.06800199353524,2.03298939834158,2.04767209955182,3169716.48020237,0.0,1.0
1997-06-30,17.75,18.13,17.56,18.0,952800,2.00475343447572,2.04767209955182,1.98329410193767,2.03298939834158,8436049.89479559,0.0,1.0
1997-07-01,18.19,18.25,17.94,18.19,581800,2.05444873087963,2.06122536220744,2.02621276701377,2.05444873087963,5151231.97816128,0.0,1.0
1997-07-02,18.13,18.38,18.06,18.06,444000,2.04767209955182,2.07590806341768,2.03976602966938,2.03976602966938,3931156.75198283,0.0,1.0
1997-07-03,17.81,18.31,17.63,18.25,512700,2.01153006580353,2.06800199353524,1.99120017182011,2.06122536220744,4539423.57374233,0.0,1.0
1997-07-07,17.81,17.88,17.38,17.69,564500,2.01153006580353,2.01943613568597,1.96296420795426,1.99797680314792,4998058.52814032,0.0,1.0
1997-07-08,17.75,17.94,17.63,17.81,366800,2.00475343447572,2.02621276701377,1.99120017182011,2.01153006580353,3247631.29871014,0.0,1.0
1997-07-09,18.06,18.06,17.63,17.75,415500,2.03976602966938,2.03976602966938,1.99120017182011,2.00475343447572,3678818.98749745,0.0,1.0
1997-07-10,17.88,17.88,17.81,17.88,264900,2.01943613568597,2.01943613568597,2.01153006580353,2.01943613568597,2345413.11621678,0.0,1.0
1997-07-11,17.44,17.75,17.44,17.69,306000,1.96974083928206,2.00475343447572,1.96974083928206,1.99797680314792,2709310.73447465,0.0,1.0
1997-07-14,17.13,17.5,17.13,17.5,307600,1.9347282440884,1.97651747060987,1.9347282440884,1.97651747060987,2723477.06511243,0.0,1.0
1997-07-15,17.19,17.31,17.13,17.19,302600,1.94150487541621,1.95505813807182,1.9347282440884,1.94150487541621,2679207.28186937,0.0,1.0
1997-07-16,17.06,17.19,17.06,17.13,332000,1.92682217420596,1.94150487541621,1.92682217420596,1.9347282440884,2939513.60733851,0.0,1.0
1997-07-17,16.19,17.19,16.0,16.75,5966100,1.82856101995279,1.94150487541621,1.80710168741474,1.8918095790123,52823590.7612718,0.0,1.0
1997-07-18,17.06,17.13,16.38,16.69,2002400,1.92682217420596,1.9347282440884,1.85002035249084,1.8850329476845,17729162.7931766,0.0,1.0
1997-07-21,16.69,16.88,16.56,16.81,1125300,1.8850329476845,1.90649228022255,1.87035024647425,1.89858621034011,9963357.41668078,0.0,1.0
1997-07-22,16.81,16.81,16.69,16.75,2305200,1.89858621034011,1.89858621034011,1.8850329476845,1.8918095790123,20410140.8663757,0.0,1.0
1997-07-23,16.75,16.88,16.75,16.88,277300,1.8918095790123,1.90649228022255,1.8918095790123,1.90649228022255,2455202.17865955,0.0,1.0
1997-07-24,16.88,17.06,16.75,16.94,268500,1.90649228022255,1.92682217420596,1.8918095790123,1.91326891155035,2377287.36015177,0.0,1.0
1997-07-25,16.5,17.19,16.38,16.81,1005900,1.86357361514645,1.94150487541621,1.85002035249084,1.89858621034011,8906194.99283675,0.0,1.0
1997-07-28,16.44,16.63,16.44,16.56,484600,1.85679698381864,1.87825631635669,1.85679698381864,1.87035024647425,4290627.3919164,0.0,1.0
1997-07-29,16.56,16.56,16.5,16.5,442600,1.87035024647425,1.87035024647425,1.86357361514645,1.86357361514645,3918761.21267478,0.0,1.0
1997-07-30,16.5,16.63,16.44,16.5,541600,1.86357361514645,1.87825631635669,1.85679698381864,1.86357361514645,4795302.92088715,0.0,1.0
1997-07-31,16.63,16.75,16.56,16.63,467400,1.87825631635669,1.8918095790123,1.87035024647425,1.87825631635669,4138339.3375603,0.0,1.0
1997-08-01,17.0,17.38,16.69,16.75,1290600,1.92004554287816,1.96296420795426,1.8850329476845,1.8918095790123,11426916.450696,0.0,1.0
1997-08-04,17.0,17.38,16.88,17.0,869700,1.92004554287816,1.96296420795426,1.90649228022255,1.92004554287816,7700286.09729608,0.0,1.0
1997-08-05,17.06,17.19,17.0,17.13,396500,1.92682217420596,1.94150487541621,1.92004554287816,1.9347282440884,3510593.81117386,0.0,1.0
1997-08-06,17.38,17.38,17.06,17.13,629600,1.96296420795426,1.96296420795426,1.92682217420596,1.9347282440884,5574451.10596483,0.0,1.0
1997-08-07,17.63,17.75,17.38,17.44,843900,1.99120017182011,2.00475343447572,1.96296420795426,1.96974083928206,7471854.01576196,0.0,1.0
1997-08-08,17.56,17.56,17.25,17.5,784100,1.98329410193767,1.98329410193767,1.94828150674401,1.97651747060987,6942387.40817509,0.0,1.0
1997-08-11,17.44,17.63,17.31,17.44,367800,1.96974083928206,1.99120017182011,1.95505813807182,1.96974083928206,3256485.25535875,0.0,1.0
1997-08-12,17.5,17.94,17.38,17.63,504200,1.97651747060987,2.02621276701377,1.96296420795426,1.99120017182011,4464164.94222914,0.0,1.0
1997-08-13,17.63,17.75,17.44,17.69,312100,1.99120017182011,2.00475343447572,1.96974083928206,1.99797680314792,2763319.87003117,0.0,1.0
1997-08-14,17.69,18.06,17.56,17.75,406800,1.99797680314792,2.03976602966938,1.98329410193767,2.00475343447572,3601789.56465453,0.0,1.0
1997-08-15,17.63,17.69,17.5,17.63,379200,1.99120017182011,1.99797680314792,1.97651747060987,1.99120017182011,3357420.3611529,0.0,1.0
1997-08-18,17.31,17.63,17.25,17.56,516700,1.95505813807182,1.99120017182011,1.94828150674401,1.98329410193767,4574839.40033677,0.0,1.0
1997-08-19,17.63,17.63,17.38,17.44,319300,1.99120017182011,1.99120017182011,1.96296420795426,1.96974083928206,2827068.35790117,0.0,1.0
1997-08-20,17.56,17.63,17.44,17.5,313700,1.98329410193767,1.99120017182011,1.96974083928206,1.97651747060987,2777486.20066895,0.0,1.0
1997-08-21,18.13,18.19,17.5,17.5,1021700,2.04767209955182,2.05444873087963,1.97651747060987,1.97651747060987,9046087.50788482,0.0,1.0
1997-08-22,18.75,18.75,17.88,17.94,1283700,2.11769728993915,2.11769728993915,2.01943613568597,2.02621276701377,11365824.1498206,0.0,1.0
1997-08-25,19.0,19.13,18.63,18.88,1154600,2.145933253805,2.16061595501525,2.10414402728353,2.13237999114939,10222778.3464851,0.0,1.0
1997-08-26,19.5,19.63,18.94,19.06,1618500,2.20240518153671,2.21708788274696,2.1391566224772,2.15270988513281,14330128.8357752,0.0,1.0
1997-08-27,19.69,19.75,19.13,19.5,872700,2.22386451407476,2.23064114540257,2.16061595501525,2.20240518153671,7726847.96724192,0.0,1.0
1997-08-28,20.0,20.06,19.63,19.69,1039200,2.25887710926842,2.26565374059623,2.21708788274696,2.22386451407476,9201031.74923548,0.0,1.0
1997-08-29,20.0,20.13,19.81,19.94,1022200,2.25887710926842,2.27355981047867,2.23741777673037,2.25210047794062,9050514.48620911,0.0,1.0
1997-09-02,21.5,21.69,20.0,20.31,1677400,2.42829289246355,2.4497522250016,2.25887710926842,2.29388970446208,14851626.8823784,0.0,1.0
1997-09-03,21.13,22.06,21.06,21.56,1416800,2.38650366594209,2.49154145152307,2.37859759605965,2.43506952379136,12544285.7797506,0.0,1.0
1997-09-04,21.06,21.19,20.75,20.81,816400,2.37859759605965,2.39328029726989,2.34358500086599,2.35036163219379,7228370.20792517,0.0,1.0
1997-09-05,22.0,22.13,21.06,21.13,1061300,2.48476482019526,2.49944752140551,2.37859759605965,2.38650366594209,9396704.19116977,0.0,1.0
1997-09-08,22.81,22.81,22.38,22.75,790400,2.57624934312063,2.57624934312063,2.52768348527136,2.56947271179283,6998167.33506133,0.0,1.0
1997-09-09,21.38,22.75,21.25,22.75,1218300,2.41473962980794,2.56947271179283,2.4000569285977,2.56947271179283,10786775.3850015,0.0,1.0
1997-09-10,22.0,22.19,21.31,21.94,727900,2.48476482019526,2.50622415273331,2.4068335599255,2.47798818886746,6444795.0445232,0.0,1.0
1997-09-11,21.38,21.88,21.25,21.88,637000,2.41473962980794,2.47121155753965,2.4000569285977,2.47121155753965,5639970.38516455,0.0,1.0
1997-09-12,22.25,22.25,21.38,21.44,573800,2.51300078406112,2.51300078406112,2.41473962980794,2.42151626113575,5080400.3249724,0.0,1.0
1997-09-15,22.25,22.44,22.06,22.25,485500,2.51300078406112,2.53446011659917,2.49154145152307,2.51300078406112,4298595.95290014,0.0,1.0
1997-09-16,22.0,22.25,21.81,22.0,409700,2.48476482019526,2.51300078406112,2.46330548765721,2.48476482019526,3627466.03893551,0.0,1.0
1997-09-17,22.38,22.44,21.81,22.13,393800,2.52768348527136,2.53446011659917,2.46330548765721,2.49944752140551,3486688.12822261,0.0,1.0
1997-09-18,22.06,22.44,22.0,22.13,362300,2.49154145152307,2.53446011659917,2.48476482019526,2.49944752140551,3207788.49379139,0.0,1.0
1997-09-19,21.69,22.0,21.63,22.0,498300,2.4497522250016,2.48476482019526,2.4429755936738,2.48476482019526,4411926.59800235,0.0,1.0
1997-09-22,22.31,22.44,21.75,21.94,395000,2.51977741538892,2.53446011659917,2.45652885632941,2.47798818886746,3497312.87620094,0.0,1.0
1997-09-23,21.69,22.25,21.25,22.13,338100,2.4497522250016,2.51300078406112,2.4000569285977,2.49944752140551,2993522.74289503,0.0,1.0
1997-09-24,21.88,21.88,21.5,21.69,197800,2.47121155753965,2.47121155753965,2.42829289246355,2.4497522250016,1751312.62509505,0.0,1.0
1997-09-25,21.31,21.94,21.06,21.75,475800,2.4068335599255,2.47798818886746,2.37859759605965,2.45652885632941,4212712.57340863,0.0,1.0
1997-09-26,21.5,21.5,21.06,21.38,295200,2.42829289246355,2.42829289246355,2.37859759605965,2.41473962980794,2613688.00266967,0.0,1.0
1997-09-29,23.0,23.13,21.25,21.38,1378800,2.59770867565868,2.61239137686893,2.4000569285977,2.41473962980794,12207835.4271034,0.0,1.0
1997-09-30,23.25,23.25,22.5,23.0,886000,2.62594463952454,2.62594463952454,2.54123674792697,2.59770867565868,7844605.59066843,0.0,1.0
1997-10-01,24.13,24.25,22.75,22.88,1688700,2.72533523233235,2.73888849498796,2.56947271179283,2.58415541300307,14951676.5925076,0.0,1.0
1997-10-02,24.63,24.63,23.94,24.13,858800,2.78180716006406,2.78180716006406,2.7038758997943,2.72533523233235,7603777.96982624,0.0,1.0
1997-10-03,23.69,24.94,23.0,24.75,1577200,2.67563993592845,2.81681975525772,2.59770867565868,2.79536042271967,13964460.4261876,0.0,1.0
1997-10-06,23.38,23.94,23.06,23.75,476600,2.64062734073479,2.7038758997943,2.60448530698649,2.68241656725625,4219795.7387275,0.0,1.0
1997-10-07,24.0,24.13,23.13,23.25,774700,2.71065253112211,2.72533523233235,2.61239137686893,2.62594463952454,6859160.21567813,0.0,1.0
1997-10-08,24.94,25.0,23.88,24.13,1047300,2.81681975525772,2.82359638658553,2.6970992684665,2.72533523233235,9272748.79808922,0.0,1.0
1997-10-09,25.56,25.88,24.63,25.0,1805300,2.88684494564504,2.92298697939334,2.78180716006406,2.82359638658553,15984047.9377356,0.0,1.0
1997-10-10,25.69,26.0,25.25,25.38,827500,2.90152764685529,2.93654024204895,2.85183235045138,2.86651505166163,7326649.12672474,0.0,1.0
1997-10-13,24.94,25.69,24.88,25.63,612400,2.81681975525772,2.90152764685529,2.81004312392992,2.89475101552748,5422163.05160875,0.0,1.0
1997-10-14,24.5,25.06,24.5,24.94,1229000,2.76712445885382,2.83037301791333,2.76712445885382,2.81681975525772,10881512.7211416,0.0,1.0
1997-10-15,24.88,25.13,24.44,24.56,774000,2.81004312392992,2.83827908779577,2.76034782752601,2.77390109018162,6852962.4460241,0.0,1.0
1997-10-16,25.0,25.63,24.69,25.13,959000,2.82359638658553,2.89475101552748,2.78858379139187,2.83827908779577,8490944.42601695,0.0,1.0
1997-10-17,24.88,25.06,24.56,24.88,1089000,2.81004312392992,2.83037301791333,2.77390109018162,2.81004312392992,9641958.79033624,0.0,1.0
1997-10-20,25.13,25.13,24.94,25.0,395000,2.83827908779577,2.83827908779577,2.81681975525772,2.82359638658553,3497312.87620094,0.0,1.0
1997-10-21,25.81,26.19,25.69,26.0,1212500,2.9150809095109,2.957999574587,2.90152764685529,2.93654024204895,10735422.4364396,0.0,1.0
1997-10-22,25.94,25.94,25.56,25.69,507300,2.92976361072114,2.92976361072114,2.88684494564504,2.90152764685529,4491612.20783984,0.0,1.0
1997-10-23,25.25,25.5,25.0,25.38,442900,2.85183235045138,2.88006831431724,2.82359638658553,2.86651505166163,3921417.39966936,0.0,1.0
1997-10-24,25.69,26.13,25.25,25.63,479200,2.90152764685529,2.95122294325919,2.85183235045138,2.89475101552748,4242816.02601389,0.0,1.0
1997-10-27,23.94,25.25,23.94,25.25,741900,2.7038758997943,2.85183235045138,2.7038758997943,2.85183235045138,6568750.43760374,0.0,1.0
1997-10-28,24.56,24.56,22.38,23.0,1180500,2.77390109018162,2.77390109018162,2.52768348527136,2.59770867565868,10452095.8236841,0.0,1.0
1997-10-29,24.88,25.25,24.44,24.75,448700,2.81004312392992,2.85183235045138,2.76034782752601,2.79536042271967,3972770.34823129,0.0,1.0
1997-10-30,24.13,25.0,23.94,24.25,679300,2.72533523233235,2.82359638658553,2.7038758997943,2.73888849498796,6014492.75140075,0.0,1.0
1997-10-31,25.56,25.75,24.06,24.5,554500,2.88684494564504,2.90830427818309,2.71742916244991,2.76712445885382,4909518.96165423,0.0,1.0
1997-11-03,26.81,26.88,25.5,26.19,1738900,3.02802476497432,3.03593083485676,2.88006831431724,2.957999574587,15396145.2162679,0.0,1.0
1997-11-04,24.75,26.94,24.69,26.56,1629600,2.79536042271967,3.04270746618456,2.78858379139187,2.99978880110846,14428407.7545748,0.0,1.0
1997-11-05,24.75,25.19,24.13,25.0,1589200,2.79536042271967,2.84505571912358,2.72533523233235,2.82359638658553,14070707.905971,0.0,1.0
1997-11-06,24.63,25.13,24.31,24.88,685400,2.78180716006406,2.83827908779577,2.74566512631577,2.81004312392992,6068501.88695727,0.0,1.0
1997-11-07,24.25,24.81,24.06,24.19,460900,2.73888849498796,2.80213705404748,2.71742916244991,2.73211186366016,4080788.61934433,0.0,1.0
1997-11-10,24.63,24.81,24.13,24.13,766400,2.78180716006406,2.80213705404748,2.72533523233235,2.72533523233235,6785672.37549468,0.0,1.0
1997-11-11,24.56,25.13,24.13,24.88,643000,2.77390109018162,2.83827908779577,2.72533523233235,2.81004312392992,5693094.12505621,0.0,1.0
1997-11-12,24.25,24.88,24.13,24.5,259900,2.73888849498796,2.81004312392992,2.72533523233235,2.76712445885382,2301143.33297373,0.0,1.0
1997-11-13,24.38,24.44,24.19,24.25,246300,2.75357119619821,2.76034782752601,2.73211186366016,2.73888849498796,2180729.52255263,0.0,1.0
1997-11-14,24.63,25.22,24.5,24.5,986700,2.78180716006406,2.84844403478748,2.76712445885382,2.76712445885382,8736199.02518346,0.0,1.0
1997-11-17,24.81,25.19,24.75,25.0,418300,2.80213705404748,2.84505571912358,2.79536042271967,2.82359638658553,3703610.06611354,0.0,1.0
1997-11-18,24.94,25.06,24.75,24.75,437100,2.81681975525772,2.83037301791333,2.79536042271967,2.79536042271967,3870064.45110742,0.0,1.0
1997-11-19,25.5,25.81,24.81,24.81,255200,2.88006831431724,2.9150809095109,2.80213705404748,2.80213705404748,2259529.73672526,0.0,1.0
1997-11-20,25.38,25.94,25.25,25.63,368900,2.86651505166163,2.92976361072114,2.85183235045138,2.89475101552748,3266224.60767221,0.0,1.0
1997-11-21,25.56,25.75,25.25,25.63,324100,2.88684494564504,2.90830427818309,2.85183235045138,2.89475101552748,2869567.34981449,0.0,1.0
1997-11-24,25.69,25.88,25.44,25.5,239600,2.90152764685529,2.92298697939334,2.87329168298943,2.88006831431724,2121408.01300695,0.0,1.0
1997-11-25,25.38,25.69,25.25,25.56,189100,2.86651505166163,2.90152764685529,2.85183235045138,2.88684494564504,1674283.20225214,0.0,1.0
1997-11-26,25.06,25.56,24.81,25.5,332100,2.83037301791333,2.88684494564504,2.80213705404748,2.88006831431724,2940399.00300337,0.0,1.0
1997-11-28,25.0,25.25,24.94,25.06,92200,2.82359638658553,2.85183235045138,2.81681975525772,2.83037301791333,816334.803001838,0.0,1.0
1997-12-01,24.81,25.13,24.75,25.0,759800,2.80213705404748,2.83827908779577,2.79536042271967,2.82359638658553,6727236.26161384,0.0,1.0
1997-12-02,25.06,25.13,24.56,24.75,398800,2.83037301791333,2.83827908779577,2.77390109018162,2.79536042271967,3530957.91146566,0.0,1.0
1997-12-03,25.06,25.19,24.75,24.94,207900,2.83037301791333,2.84505571912358,2.79536042271967,2.81681975525772,1840737.58724601,0.0,1.0
1997-12-04,24.38,24.88,24.31,24.81,1836200,2.75357119619821,2.81004312392992,2.74566512631577,2.80213705404748,16257635.1981776,0.0,1.0
1997-12-05,24.31,24.69,24.13,24.44,773400,2.74566512631577,2.78858379139187,2.72533523233235,2.76034782752601,6847650.07203494,0.0,1.0
1997-12-08,24.0,24.44,23.88,24.19,903600,2.71065253112211,2.76034782752601,2.6970992684665,2.73211186366016,8000435.22768395,0.0,1.0
1997-12-09,24.13,24.56,23.69,23.88,887400,2.72533523233235,2.77390109018162,2.67563993592845,2.6970992684665,7857001.12997648,0.0,1.0
1997-12-10,23.88,24.06,23.69,24.0,283300,2.6970992684665,2.71742916244991,2.67563993592845,2.71065253112211,2508325.9185512,0.0,1.0
1997-12-11,23.44,23.75,23.0,23.56,323900,2.64740397206259,2.68241656725625,2.59770867565868,2.6609572347182,2867796.55848477,0.0,1.0
1997-12-12,23.13,23.63,23.13,23.5,183700,2.61239137686893,2.66886330460064,2.61239137686893,2.6541806033904,1626471.83634965,0.0,1.0
1997-12-15,22.69,23.25,22.56,23.25,584200,2.56269608046502,2.62594463952454,2.54801337925478,2.62594463952454,5172481.47411795,0.0,1.0
1997-12-16,22.56,22.88,22.5,22.69,768300,2.54801337925478,2.58415541300307,2.54123674792697,2.56269608046502,6802494.89312703,0.0,1.0
1997-12-17,21.88,22.31,21.63,22.31,819400,2.47121155753965,2.51977741538892,2.4429755936738,2.51977741538892,7254932.07787101,0.0,1.0
1997-12-18,22.44,22.81,21.88,22.0,602000,2.53446011659917,2.57624934312063,2.47121155753965,2.48476482019526,5330081.9024632,0.0,1.0
1997-12-19,22.81,22.81,21.94,22.13,614200,2.57624934312063,2.57624934312063,2.47798818886746,2.49944752140551,5438100.17357625,0.0,1.0
1997-12-22,23.69,23.75,22.63,22.94,705500,2.67563993592845,2.68241656725625,2.55591944913722,2.59093204433088,6246466.41559432,0.0,1.0
1997-12-23,24.19,24.19,23.63,23.69,560300,2.73211186366016,2.73211186366016,2.66886330460064,2.67563993592845,4960871.91021616,0.0,1.0
1997-12-24,24.06,24.38,24.0,24.19,538500,2.71742916244991,2.75357119619821,2.71065253112211,2.73211186366016,4767855.65527647,0.0,1.0
1997-12-26,24.63,24.75,24.13,24.13,220100,2.78180716006406,2.79536042271967,2.72533523233235,2.72533523233235,1948755.85835905,0.0,1.0
1997-12-29,24.81,25.38,24.75,24.75,479500,2.80213705404748,2.86651505166163,2.79536042271967,2.79536042271967,4245472.21300847,0.0,1.0
1997-12-30,24.75,24.88,24.56,24.81,206900,2.79536042271967,2.81004312392992,2.77390109018162,2.80213705404748,1831883.6305974,0.0,1.0
1997-12-31,25.25,25.44,24.75,24.75,384100,2.85183235045138,2.87329168298943,2.79536042271967,2.79536042271967,3400804.74873109,0.0,1.0
1998-01-02,25.25,25.5,24.88,25.44,299500,2.85183235045138,2.88006831431724,2.81004312392992,2.87329168298943,2651760.01625869,0.0,1.0
1998-01-05,24.75,25.13,24.69,25.13,226600,2.79536042271967,2.83827908779577,2.78858379139187,2.83827908779577,2006306.57657502,0.0,1.0
1998-01-06,25.0,25.0,24.63,24.69,116700,2.82359638658553,2.82359638658553,2.78180716006406,2.78858379139187,1033256.74089278,0.0,1.0
1998-01-07,24.88,25.0,24.56,24.81,280200,2.81004312392992,2.82359638658553,2.77390109018162,2.80213705404748,2480878.65294051,0.0,1.0
1998-01-08,24.81,25.06,24.69,24.94,209500,2.80213705404748,2.83037301791333,2.78858379139187,2.81681975525772,1854903.91788379,0.0,1.0
1998-01-09,23.81,24.88,23.63,24.88,718300,2.68919319858406,2.81004312392992,2.66886330460064,2.81004312392992,6359797.06069653,0.0,1.0
1998-01-12,23.25,23.38,23.0,23.13,470100,2.62594463952454,2.64062734073479,2.59770867565868,2.61239137686893,4162245.02051154,0.0,1.0
1998-01-13,24.25,24.38,23.44,23.5,174500,2.73888849498796,2.75357119619821,2.64740397206259,2.6541806033904,1545015.43518244,0.0,1.0
1998-01-14,25.0,25.0,24.31,24.38,347700,2.82359638658553,2.82359638658553,2.74566512631577,2.75357119619821,3078520.72672168,0.0,1.0
1998-01-15,24.5,24.88,24.5,24.88,481700,2.76712445885382,2.81004312392992,2.76712445885382,2.81004312392992,4264950.91763541,0.0,1.0
1998-01-16,24.81,25.13,24.56,24.56,740700,2.80213705404748,2.83827908779577,2.77390109018162,2.77390109018162,6558125.68962539,0.0,1.0
1998-01-20,25.0,25.13,24.88,24.94,405300,2.82359638658553,2.83827908779577,2.81004312392992,2.81681975525772,3588508.62968161,0.0,1.0
1998-01-21,24.31,25.0,23.94,24.81,274700,2.74566512631577,2.82359638658553,2.7038758997943,2.80213705404748,2432181.89137315,0.0,1.0
1998-01-22,23.81,24.13,23.69,24.06,152600,2.68919319858406,2.72533523233235,2.67563993592845,2.71742916244991,1351113.78457788,0.0,1.0
1998-01-23,23.5,23.88,23.38,23.81,205900,2.6541806033904,2.6970992684665,2.64062734073479,2.68919319858406,1823029.67394879,0.0,1.0
1998-01-26,23.19,23.75,23.0,23.63,290000,2.61916800819674,2.68241656725625,2.59770867565868,2.66886330460064,2567647.42809688,0.0,1.0
1998-01-27,24.13,24.5,23.25,23.31,313700,2.72533523233235,2.76712445885382,2.62594463952454,2.63272127085235,2777486.20066895,0.0,1.0
1998-01-28,24.06,24.19,23.88,24.13,280500,2.71742916244991,2.73211186366016,2.6970992684665,2.72533523233235,2483534.8399351,0.0,1.0
1998-01-29,25.13,25.13,24.0,24.0,371100,2.83827908779577,2.83827908779577,2.71065253112211,2.71065253112211,3285703.31229916,0.0,1.0
1998-01-30,25.44,26.5,25.31,26.5,1037900,2.87329168298943,2.99301216978066,2.85860898177919,2.99301216978066,9189521.60559229,0.0,1.0
1998-02-02,25.63,25.94,25.44,25.5,499100,2.89475101552748,2.92976361072114,2.87329168298943,2.88006831431724,4419009.76332124,0.0,1.0
1998-02-03,25.75,26.13,25.44,25.44,638200,2.90830427818309,2.95122294325919,2.87329168298943,2.87329168298943,5650595.13314288,0.0,1.0
1998-02-04,25.56,25.94,25.56,25.69,491200,2.88684494564504,2.92976361072114,2.88684494564504,2.90152764685529,4349063.50579722,0.0,1.0
1998-02-05,25.5,25.69,25.13,25.63,245900,2.88006831431724,2.90152764685529,2.83827908779577,2.89475101552748,2177187.93989319,0.0,1.0
1998-02-06,25.5,25.56,25.31,25.38,160600,2.88006831431724,2.88684494564504,2.85860898177919,2.86651505166163,1421945.43776676,0.0,1.0
1998-02-09,25.13,25.44,25.0,25.44,334400,2.83827908779577,2.87329168298943,2.82359638658553,2.87329168298943,2960763.10329517,0.0,1.0
1998-02-10,25.38,25.5,24.94,24.94,443700,2.86651505166163,2.88006831431724,2.81681975525772,2.81681975525772,3928500.56498824,0.0,1.0
1998-02-11,24.81,25.38,24.75,25.38,207300,2.80213705404748,2.86651505166163,2.79536042271967,2.86651505166163,1835425.21325684,0.0,1.0
1998-02-12,24.38,24.75,24.0,24.75,583200,2.75357119619821,2.79536042271967,2.71065253112211,2.79536042271967,5163627.51746932,0.0,1.0
1998-02-13,24.75,24.81,24.06,24.31,319900,2.79536042271967,2.80213705404748,2.71742916244991,2.74566512631577,2832380.73189033,0.0,1.0
1998-02-17,24.5,24.94,24.5,24.75,160100,2.76712445885382,2.81681975525772,2.76712445885382,2.79536042271967,1417518.45944245,0.0,1.0
1998-02-18,24.31,24.5,24.0,24.5,242600,2.74566512631577,2.76712445885382,2.71065253112211,2.76712445885382,2147969.88295277,0.0,1.0
1998-02-19,24.0,24.25,23.88,24.25,299700,2.71065253112211,2.73888849498796,2.6970992684665,2.73888849498796,2653530.8075884,0.0,1.0
1998-02-20,24.25,24.31,23.75,23.94,311000,2.73888849498796,2.74566512631577,2.68241656725625,2.7038758997943,2753580.5177177,0.0,1.0
1998-02-23,24.13,24.44,24.06,24.38,237500,2.72533523233235,2.76034782752601,2.71742916244991,2.75357119619821,2102814.70404487,0.0,1.0
1998-02-24,23.63,24.19,23.38,24.0,453200,2.66886330460064,2.73211186366016,2.64062734073479,2.71065253112211,4012613.15315004,0.0,1.0
1998-02-25,24.13,24.19,23.69,23.75,371600,2.72533523233235,2.73211186366016,2.67563993592845,2.68241656725625,3290130.29062346,0.0,1.0
1998-02-26,24.06,24.13,24.0,24.13,177900,2.71742916244991,2.72533523233235,2.71065253112211,2.72533523233235,1575118.88778771,0.0,1.0
1998-02-27,24.25,24.38,23.94,24.06,276500,2.73888849498796,2.75357119619821,2.7038758997943,2.71742916244991,2448119.01334066,0.0,1.0
1998-03-02,24.06,24.25,24.0,24.13,271700,2.71742916244991,2.73888849498796,2.71065253112211,2.72533523233235,2405620.02142733,0.0,1.0
1998-03-03,24.13,24.31,24.0,24.0,201200,2.72533523233235,2.74566512631577,2.71065253112211,2.71065253112211,1781416.07770033,0.0,1.0
1998-03-04,24.5,24.75,24.25,24.38,277400,2.76712445885382,2.79536042271967,2.73888849498796,2.75357119619821,2456087.5743244,0.0,1.0
1998-03-05,24.5,24.69,24.06,24.13,205400,2.76712445885382,2.78858379139187,2.71742916244991,2.72533523233235,1818602.69562448,0.0,1.0
1998-03-06,24.75,24.88,24.44,24.5,266100,2.79536042271967,2.81004312392992,2.76034782752601,2.76712445885382,2356037.86419511,0.0,1.0
1998-03-09,24.81,24.94,24.5,24.63,410000,2.80213705404748,2.81681975525772,2.76712445885382,2.78180716006406,3630122.22593008,0.0,1.0
1998-03-10,24.25,25.0,24.25,24.81,619100,2.73888849498796,2.82359638658553,2.73888849498796,2.80213705404748,5481484.56115443,0.0,1.0
1998-03-11,23.94,24.31,23.69,24.31,367500,2.7038758997943,2.74566512631577,2.67563993592845,2.74566512631577,3253829.06836416,0.0,1.0
1998-03-12,23.19,23.75,22.69,23.69,1275800,2.61916800819674,2.68241656725625,2.56269608046502,2.67563993592845,11295877.8922966,0.0,1.0
1998-03-13,24.31,24.5,23.56,23.56,1458300,2.74566512631577,2.76712445885382,2.6609572347182,2.6609572347182,12911724.9806679,0.0,1.0
1998-03-16,23.75,24.5,23.69,24.5,388800,2.68241656725625,2.76712445885382,2.67563993592845,2.76712445885382,3442418.34497956,0.0,1.0
1998-03-17,23.81,23.88,23.56,23.75,681500,2.68919319858406,2.6970992684665,2.6609572347182,2.68241656725625,6033971.45602768,0.0,1.0
1998-03-18,23.63,24.0,23.63,23.69,274300,2.66886330460064,2.71065253112211,2.66886330460064,2.67563993592845,2428640.30871371,0.0,1.0
1998-03-19,24.69,24.81,23.75,23.88,1727500,2.78858379139187,2.80213705404748,2.68241656725625,2.6970992684665,15295210.1104737,0.0,1.0
1998-03-20,24.75,24.88,24.38,24.63,800500,2.79536042271967,2.81004312392992,2.75357119619821,2.78180716006406,7087592.29721228,0.0,1.0
1998-03-23,24.88,24.94,24.56,24.63,456700,2.81004312392992,2.81681975525772,2.77390109018162,2.78180716006406,4043602.00142017,0.0,1.0
1998-03-24,25.5,25.75,24.88,25.0,1128800,2.88006831431724,2.90830427818309,2.81004312392992,2.82359638658553,9994346.26495092,0.0,1.0
1998-03-25,25.81,26.06,25.5,25.94,805300,2.9150809095109,2.94331687337675,2.88006831431724,2.92976361072114,7130091.2891256,0.0,1.0
1998-03-26,26.19,26.31,25.88,25.88,573100,2.957999574587,2.97155283724261,2.92298697939334,2.92298697939334,5074202.55531837,0.0,1.0
1998-03-27,26.06,26.38,25.44,26.25,499200,2.94331687337675,2.97945890712505,2.87329168298943,2.9647762059148,4419895.1589861,0.0,1.0
1998-03-30,26.0,26.25,25.81,26.06,260800,2.93654024204895,2.9647762059148,2.9150809095109,2.94331687337675,2309111.89395748,0.0,1.0
1998-03-31,25.0,26.06,24.94,26.0,825900,2.82359638658553,2.94331687337675,2.81681975525772,2.93654024204895,7312482.79608696,0.0,1.0
1998-04-01,25.5,25.63,24.56,24.94,530000,2.88006831431724,2.89475101552748,2.77390109018162,2.81681975525772,4692597.02376328,0.0,1.0
1998-04-02,25.38,25.63,25.19,25.5,329900,2.86651505166163,2.89475101552748,2.84505571912358,2.88006831431724,2920920.29837642,0.0,1.0
1998-04-03,25.5,25.75,25.25,25.38,187000,2.88006831431724,2.90830427818309,2.85183235045138,2.86651505166163,1655689.89329006,0.0,1.0
1998-04-06,25.81,25.94,25.44,25.75,341800,2.9150809095109,2.92976361072114,2.87329168298943,2.90830427818309,3026282.38249488,0.0,1.0
1998-04-07,25.75,26.38,25.69,25.94,609900,2.90830427818309,2.97945890712505,2.90152764685529,2.92976361072114,5400028.15998722,0.0,1.0
1998-04-08,25.75,25.81,25.5,25.69,208300,2.90830427818309,2.9150809095109,2.88006831431724,2.90152764685529,1844279.16990546,0.0,1.0
1998-04-09,26.25,26.63,25.75,25.75,879100,2.9647762059148,3.0076948709909,2.90830427818309,2.90830427818309,7783513.28979303,0.0,1.0
1998-04-13,25.88,26.63,25.88,26.25,581400,2.92298697939334,3.0076948709909,2.92298697939334,2.9647762059148,5147690.39550183,0.0,1.0
1998-04-14,26.0,26.19,25.75,25.94,178700,2.93654024204895,2.957999574587,2.90830427818309,2.92976361072114,1582202.0531066,0.0,1.0
1998-04-15,26.13,26.19,25.81,26.0,199000,2.95122294325919,2.957999574587,2.9150809095109,2.93654024204895,1761937.37307338,0.0,1.0
1998-04-16,26.25,26.31,25.63,26.0,633900,2.9647762059148,2.97155283724261,2.89475101552748,2.93654024204895,5612523.11955386,0.0,1.0
1998-04-17,27.94,28.19,26.25,26.25,1513400,3.15565132164799,3.18388728551384,2.9647762059148,2.9647762059148,13399577.9920063,0.0,1.0
1998-04-20,27.63,27.94,27.38,27.75,1411700,3.12063872645432,3.15565132164799,3.09240276258847,3.13419198910994,12499130.6008427,0.0,1.0
1998-04-21,27.79,28.13,27.56,27.75,1121200,3.13870974332847,3.17711065418603,3.11273265657189,3.13419198910994,9927056.1944215,0.0,1.0
1998-04-22,28.06,28.69,27.5,27.75,722600,3.1692045843036,3.24035921324555,3.10595602524408,3.13419198910994,6397869.07428555,0.0,1.0
1998-04-23,28.13,28.25,27.88,28.19,367700,3.17711065418603,3.19066391684165,3.14887469032018,3.18388728551384,3255599.85969389,0.0,1.0
1998-04-24,27.19,28.13,27.0,27.94,276000,3.07094343005042,3.17711065418603,3.04948409751237,3.15565132164799,2443692.03501635,0.0,1.0
1998-04-27,26.94,27.31,26.31,27.0,433200,3.04270746618456,3.08449669270603,2.97155283724261,3.04948409751237,3835534.02017784,0.0,1.0
1998-04-28,27.5,27.5,27.13,27.19,207100,3.10595602524408,3.10595602524408,3.06416679872261,3.07094343005042,1833654.42192712,0.0,1.0
1998-04-29,27.88,28.0,27.13,27.13,235000,3.14887469032018,3.16242795297579,3.06416679872261,3.06416679872261,2080679.81242334,0.0,1.0
1998-04-30,27.81,27.94,27.44,27.88,393000,3.14096862043774,3.15565132164799,3.09917939391628,3.14887469032018,3479604.96290372,0.0,1.0
1998-05-01,28.56,28.56,27.63,27.81,335500,3.22567651203531,3.22567651203531,3.12063872645432,3.14096862043774,2970502.45560864,0.0,1.0
1998-05-04,27.81,28.56,27.81,28.44,153600,3.14096862043774,3.22567651203531,3.14096862043774,3.2121232493797,1359967.74122649,0.0,1.0
1998-05-05,27.5,27.63,27.31,27.5,184700,3.10595602524408,3.12063872645432,3.08449669270603,3.10595602524408,1635325.79299826,0.0,1.0
1998-05-06,27.5,27.63,27.31,27.44,137400,3.10595602524408,3.12063872645432,3.08449669270603,3.09917939391628,1216533.64351901,0.0,1.0
1998-05-07,27.38,27.63,27.19,27.44,167400,3.09240276258847,3.12063872645432,3.07094343005042,3.09917939391628,1482152.34297731,0.0,1.0
1998-05-08,27.38,27.75,27.19,27.31,151900,3.09240276258847,3.13419198910994,3.07094343005042,3.08449669270603,1344916.01492385,0.0,1.0
1998-05-11,27.5,27.63,27.25,27.31,186900,3.10595602524408,3.12063872645432,3.07772006137822,3.08449669270603,1654804.4976252,0.0,1.0
1998-05-12,27.56,27.56,27.19,27.56,273500,3.11273265657189,3.11273265657189,3.07094343005042,3.11273265657189,2421557.14339482,0.0,1.0
1998-05-13,27.5,27.63,27.44,27.5,213300,3.10595602524408,3.12063872645432,3.09917939391628,3.10595602524408,1888548.95314851,0.0,1.0
1998-05-14,27.0,27.25,26.75,27.25,192300,3.04948409751237,3.07772006137822,3.02124813364651,3.07772006137822,1702615.8635277,0.0,1.0
1998-05-15,26.75,26.94,26.69,26.88,109400,3.02124813364651,3.04270746618456,3.01447150231871,3.03593083485676,968622.857357931,0.0,1.0
1998-05-18,26.44,26.81,26.44,26.81,133200,2.98623553845285,3.02802476497432,2.98623553845285,3.02802476497432,1179347.02559485,0.0,1.0
1998-05-19,26.56,27.0,26.44,26.44,121700,2.99978880110846,3.04948409751237,2.98623553845285,2.98623553845285,1077526.52413583,0.0,1.0
1998-05-20,26.94,26.94,26.38,26.56,378400,3.04270746618456,3.04270746618456,2.97945890712505,2.99978880110846,3350337.19583402,0.0,1.0
1998-05-21,26.44,26.88,26.0,26.88,365100,2.98623553845285,3.03593083485676,2.93654024204895,3.03593083485676,3232579.5724075,0.0,1.0
1998-05-22,25.94,26.38,25.94,26.38,75800,2.92976361072114,2.97945890712505,2.92976361072114,2.97945890712505,671129.913964636,0.0,1.0
1998-05-26,26.25,26.25,25.75,26.19,123000,2.9647762059148,2.9647762059148,2.90830427818309,2.957999574587,1089036.66777903,0.0,1.0
1998-05-27,25.38,25.94,24.44,25.94,320200,2.86651505166163,2.92976361072114,2.76034782752601,2.92976361072114,2835036.91888491,0.0,1.0
1998-05-28,25.25,25.5,25.25,25.5,110200,2.85183235045138,2.88006831431724,2.85183235045138,2.88006831431724,975706.022676819,0.0,1.0
1998-05-29,24.69,25.31,24.69,25.31,187900,2.78858379139187,2.85860898177919,2.78858379139187,2.85860898177919,1663658.45427381,0.0,1.0
1998-06-01,24.75,24.88,24.5,24.69,353700,2.79536042271967,2.81004312392992,2.76712445885382,2.78858379139187,3131644.46661335,0.0,1.0
1998-06-02,25.13,25.13,24.69,24.75,359300,2.83827908779577,2.83827908779577,2.78858379139187,2.79536042271967,3181226.62384556,0.0,1.0
1998-06-03,24.56,25.25,24.5,24.94,339100,2.77390109018162,2.85183235045138,2.76712445885382,2.81681975525772,3002376.69954364,0.0,1.0
1998-06-04,24.63,24.81,24.5,24.63,166100,2.78180716006406,2.80213705404748,2.76712445885382,2.78180716006406,1470642.19933412,0.0,1.0
1998-06-05,24.63,24.75,24.5,24.69,254400,2.78180716006406,2.79536042271967,2.76712445885382,2.78858379139187,2252446.57140638,0.0,1.0
1998-06-08,25.13,25.31,24.81,24.88,153100,2.83827908779577,2.85860898177919,2.80213705404748,2.81004312392992,1355540.76290219,0.0,1.0
1998-06-09,25.69,25.69,25.19,25.25,181300,2.90152764685529,2.90152764685529,2.84505571912358,2.85183235045138,1605222.34039299,0.0,1.0
1998-06-10,25.31,25.69,25.19,25.62,156500,2.85860898177919,2.90152764685529,2.84505571912358,2.89362157697285,1385644.21550746,0.0,1.0
1998-06-11,24.56,25.38,24.44,25.31,153900,2.77390109018162,2.86651505166163,2.76034782752601,2.85860898177919,1362623.92822107,0.0,1.0
1998-06-12,24.25,24.69,23.69,24.56,281400,2.73888849498796,2.78858379139187,2.67563993592845,2.77390109018162,2491503.40091885,0.0,1.0
1998-06-15,24.06,24.25,23.75,24.19,355000,2.71742916244991,2.73888849498796,2.68241656725625,2.73211186366016,3143154.61025654,0.0,1.0
1998-06-16,24.0,24.44,23.63,24.0,254000,2.71065253112211,2.76034782752601,2.66886330460064,2.71065253112211,2248904.98874693,0.0,1.0
1998-06-17,24.13,24.44,23.94,24.0,263300,2.72533523233235,2.76034782752601,2.7038758997943,2.71065253112211,2331246.785579,0.0,1.0
1998-06-18,23.81,24.13,23.69,24.13,256900,2.68919319858406,2.72533523233235,2.67563993592845,2.72533523233235,2274581.4630279,0.0,1.0
1998-06-19,23.63,23.75,23.0,23.0,349500,2.66886330460064,2.68241656725625,2.59770867565868,2.59770867565868,3094457.84868918,0.0,1.0
1998-06-22,23.63,23.88,23.38,23.69,182400,2.66886330460064,2.6970992684665,2.64062734073479,2.67563993592845,1614961.69270646,0.0,1.0
1998-06-23,24.06,24.25,23.63,23.63,259600,2.71742916244991,2.73888849498796,2.66886330460064,2.66886330460064,2298487.14597915,0.0,1.0
1998-06-24,24.19,24.19,23.88,24.06,227800,2.73211186366016,2.73211186366016,2.6970992684665,2.71742916244991,2016931.32455335,0.0,1.0
1998-06-25,24.5,24.63,23.25,24.19,860800,2.76712445885382,2.78180716006406,2.62594463952454,2.73211186366016,7621485.88312345,0.0,1.0
1998-06-26,24.75,24.75,24.13,24.31,363300,2.79536042271967,2.79536042271967,2.72533523233235,2.74566512631577,3216642.45044,0.0,1.0
1998-06-29,24.63,24.75,24.5,24.63,136800,2.78180716006406,2.79536042271967,2.76712445885382,2.78180716006406,1211221.26952984,0.0,1.0
1998-06-30,24.25,24.69,24.25,24.63,271100,2.73888849498796,2.78858379139187,2.73888849498796,2.78180716006406,2400307.64743816,0.0,1.0
1998-07-01,24.31,24.5,24.13,24.44,257700,2.74566512631577,2.76712445885382,2.72533523233235,2.76034782752601,2281664.62834678,0.0,1.0
1998-07-02,24.31,24.5,24.25,24.25,175200,2.74566512631577,2.76712445885382,2.73888849498796,2.73888849498796,1551213.20483646,0.0,1.0
1998-07-06,24.81,24.88,24.19,24.25,165200,2.80213705404748,2.81004312392992,2.73211186366016,2.73888849498796,1462673.63835036,0.0,1.0
1998-07-07,24.75,25.0,24.63,24.69,175500,2.79536042271967,2.82359638658553,2.78180716006406,2.78858379139187,1553869.39183105,0.0,1.0
1998-07-08,24.5,24.75,24.25,24.75,312200,2.76712445885382,2.79536042271967,2.73888849498796,2.79536042271967,2764205.26569603,0.0,1.0
1998-07-09,24.38,24.81,24.19,24.5,322500,2.75357119619821,2.80213705404748,2.73211186366016,2.76712445885382,2855401.01917671,0.0,1.0
1998-07-10,24.06,24.44,23.94,24.38,180100,2.71742916244991,2.76034782752601,2.7038758997943,2.75357119619821,1594597.59241466,0.0,1.0
1998-07-13,23.75,24.31,23.75,24.19,1046600,2.68241656725625,2.74566512631577,2.68241656725625,2.73211186366016,9266551.02843519,0.0,1.0
1998-07-14,23.0,23.69,22.88,23.63,1014100,2.59770867565868,2.67563993592845,2.58415541300307,2.66886330460064,8978797.43735538,0.0,1.0
1998-07-15,24.06,24.25,23.06,23.06,468000,2.71742916244991,2.73888849498796,2.60448530698649,2.60448530698649,4143651.71154947,0.0,1.0
1998-07-16,25.88,26.06,24.13,24.19,963000,2.92298697939334,2.94331687337675,2.72533523233235,2.73211186366016,8526360.25261139,0.0,1.0
1998-07-17,26.94,27.0,26.19,26.63,806500,3.04270746618456,3.04948409751237,2.957999574587,3.0076948709909,7140716.03710395,0.0,1.0
1998-07-20,26.38,27.38,26.25,27.0,354700,2.97945890712505,3.09240276258847,2.9647762059148,3.04948409751237,3140498.42326195,0.0,1.0
1998-07-21,26.25,26.44,26.06,26.38,179100,2.9647762059148,2.98623553845285,2.94331687337675,2.97945890712505,1585743.63576605,0.0,1.0
1998-07-22,25.88,26.31,25.69,26.13,119900,2.92298697939334,2.97155283724261,2.90152764685529,2.95122294325919,1061589.40216833,0.0,1.0
1998-07-23,25.44,25.81,25.38,25.81,207400,2.87329168298943,2.9150809095109,2.86651505166163,2.9150809095109,1836310.60892171,0.0,1.0
1998-07-24,25.63,25.63,25.0,25.38,187100,2.89475101552748,2.89475101552748,2.82359638658553,2.86651505166163,1656575.28895493,0.0,1.0
1998-07-27,24.94,25.56,24.75,25.56,95300,2.81681975525772,2.88684494564504,2.79536042271967,2.88684494564504,843782.06861253,0.0,1.0
1998-07-28,24.56,25.0,24.56,25.0,122500,2.77390109018162,2.82359638658553,2.77390109018162,2.82359638658553,1084609.68945472,0.0,1.0
1998-07-29,24.13,24.75,24.0,24.63,198600,2.72533523233235,2.79536042271967,2.71065253112211,2.78180716006406,1758395.79041394,0.0,1.0
1998-07-30,24.56,24.63,24.31,24.31,177100,2.77390109018162,2.78180716006406,2.74566512631577,2.74566512631577,1568035.72246883,0.0,1.0
1998-07-31,24.5,25.0,24.5,24.69,150900,2.76712445885382,2.82359638658553,2.76712445885382,2.78858379139187,1336062.05827524,0.0,1.0
1998-08-03,24.75,25.44,24.75,25.44,261600,2.79536042271967,2.87329168298943,2.79536042271967,2.87329168298943,2316195.05927637,0.0,1.0
1998-08-04,24.31,24.81,24.19,24.75,294000,2.74566512631577,2.80213705404748,2.73211186366016,2.79536042271967,2603063.25469133,0.0,1.0
1998-08-05,24.0,24.38,23.56,24.25,206900,2.71065253112211,2.75357119619821,2.6609572347182,2.73888849498796,1831883.6305974,0.0,1.0
1998-08-06,24.06,24.25,23.56,23.88,135500,2.71742916244991,2.73888849498796,2.6609572347182,2.6970992684665,1199711.12588665,0.0,1.0
1998-08-07,25.69,25.81,24.69,24.75,288200,2.90152764685529,2.9150809095109,2.78858379139187,2.79536042271967,2551710.30612939,0.0,1.0
1998-08-10,24.94,25.44,24.75,25.38,210900,2.81681975525772,2.87329168298943,2.79536042271967,2.86651505166163,1867299.45719184,0.0,1.0
1998-08-11,23.38,24.5,23.06,24.44,228100,2.64062734073479,2.76712445885382,2.60448530698649,2.76034782752601,2019587.51154793,0.0,1.0
1998-08-12,24.38,24.5,23.06,24.44,200400,2.75357119619821,2.76712445885382,2.60448530698649,2.76034782752601,1774332.91238143,0.0,1.0
1998-08-13,22.88,24.75,22.5,24.31,5827600,2.58415541300307,2.79536042271967,2.54123674792697,2.74566512631577,51597317.7654395,0.0,1.0
1998-08-14,23.44,23.56,23.13,23.13,306400,2.64740397206259,2.6609572347182,2.61239137686893,2.61239137686893,2712852.31713409,0.0,1.0
1998-08-17,23.94,24.06,23.31,23.38,317900,2.7038758997943,2.71742916244991,2.63272127085235,2.64062734073479,2814672.81859311,0.0,1.0
1998-08-18,24.38,24.56,23.81,23.88,216200,2.75357119619821,2.77390109018162,2.68919319858406,2.6970992684665,1914225.42742947,0.0,1.0
1998-08-19,23.31,24.19,23.25,24.19,200100,2.63272127085235,2.73211186366016,2.62594463952454,2.73211186366016,1771676.72538685,0.0,1.0
1998-08-20,23.19,23.25,22.69,23.25,232100,2.61916800819674,2.62594463952454,2.56269608046502,2.62594463952454,2055003.33814237,0.0,1.0
1998-08-21,23.0,23.0,22.31,22.94,172200,2.59770867565868,2.59770867565868,2.51977741538892,2.59093204433088,1524651.33489064,0.0,1.0
1998-08-24,23.06,23.31,22.81,22.94,226400,2.60448530698649,2.63272127085235,2.57624934312063,2.59093204433088,2004535.7852453,0.0,1.0
1998-08-25,22.88,23.31,22.69,23.31,208400,2.58415541300307,2.63272127085235,2.56269608046502,2.63272127085235,1845164.56557032,0.0,1.0
1998-08-26,22.5,22.88,22.38,22.88,440800,2.54123674792697,2.58415541300307,2.52768348527136,2.58415541300307,3902824.09070728,0.0,1.0
1998-08-27,20.56,22.25,20.56,22.25,701600,2.32212566832794,2.51300078406112,2.32212566832794,2.51300078406112,6211935.98466474,0.0,1.0
1998-08-28,20.25,21.0,19.63,20.75,540900,2.28711307313428,2.37182096473184,2.21708788274696,2.34358500086599,4789105.15123312,0.0,1.0
1998-08-31,19.38,20.56,18.75,20.56,262100,2.1888519188811,2.32212566832794,2.11769728993915,2.32212566832794,2320622.03760067,0.0,1.0
1998-09-01,19.0,19.13,18.38,19.13,1055000,2.145933253805,2.16061595501525,2.07590806341768,2.16061595501525,9340924.26428352,0.0,1.0
1998-09-02,18.81,19.25,18.38,18.88,834700,2.12447392126695,2.17416921767086,2.07590806341768,2.13237999114939,7390397.61459474,0.0,1.0
1998-09-03,18.5,18.63,18.13,18.63,384600,2.08946132607329,2.10414402728353,2.04767209955182,2.10414402728353,3405231.72705539,0.0,1.0
1998-09-04,18.88,19.06,18.5,18.63,365300,2.13237999114939,2.15270988513281,2.08946132607329,2.10414402728353,3234350.36373722,0.0,1.0
1998-09-08,19.5,19.56,19.13,19.38,304200,2.20240518153671,2.20918181286452,2.16061595501525,2.1888519188811,2693373.61250715,0.0,1.0
1998-09-09,19.63,19.69,19.25,19.38,279400,2.21708788274696,2.22386451407476,2.17416921767086,2.1888519188811,2473795.48762162,0.0,1.0
1998-09-10,18.63,19.25,18.25,19.19,175700,2.10414402728353,2.17416921767086,2.06122536220744,2.16739258634305,1555640.18316077,0.0,1.0
1998-09-11,18.5,18.81,18.13,18.75,465400,2.08946132607329,2.12447392126695,2.04767209955182,2.11769728993915,4120631.42426308,0.0,1.0
1998-09-14,18.63,19.5,18.5,18.5,387400,2.10414402728353,2.20240518153671,2.08946132607329,2.08946132607329,3430022.80567151,0.0,1.0
1998-09-15,19.0,19.13,18.63,18.63,224400,2.145933253805,2.16061595501525,2.10414402728353,2.10414402728353,1986827.87194808,0.0,1.0
1998-09-16,19.44,19.5,19.0,19.0,232400,2.19562855020891,2.20240518153671,2.145933253805,2.145933253805,2057659.52513695,0.0,1.0
1998-09-17,19.06,19.5,19.0,19.31,218200,2.15270988513281,2.20240518153671,2.145933253805,2.18094584899866,1931933.34072669,0.0,1.0
1998-09-18,19.19,19.25,18.0,18.0,438200,2.16739258634305,2.17416921767086,2.03298939834158,2.03298939834158,3879803.80342089,0.0,1.0
1998-09-21,18.94,19.0,18.5,19.0,715100,2.1391566224772,2.145933253805,2.08946132607329,2.145933253805,6331464.39942097,0.0,1.0
1998-09-22,19.81,19.88,19.19,19.25,281700,2.23741777673037,2.24532384661281,2.16739258634305,2.17416921767086,2494159.58791343,0.0,1.0
1998-09-23,20.0,20.63,19.88,20.06,316500,2.25887710926842,2.33003173821038,2.24532384661281,2.26565374059623,2802277.27928506,0.0,1.0
1998-09-24,19.81,20.0,19.38,19.81,345100,2.23741777673037,2.25887710926842,2.1888519188811,2.23741777673037,3055500.4394353,0.0,1.0
1998-09-25,19.81,19.94,19.38,19.38,247300,2.23741777673037,2.25210047794062,2.1888519188811,2.1888519188811,2189583.47920125,0.0,1.0
1998-09-28,20.0,20.31,19.81,19.94,272100,2.25887710926842,2.29388970446208,2.23741777673037,2.25210047794062,2409161.60408677,0.0,1.0
1998-09-29,18.81,20.0,18.81,20.0,230500,2.12447392126695,2.25887710926842,2.12447392126695,2.25887710926842,2040837.0075046,0.0,1.0
1998-09-30,18.56,19.38,18.31,19.0,570700,2.0962379574011,2.1888519188811,2.06800199353524,2.145933253805,5052953.0593617,0.0,1.0
1998-10-01,18.5,18.75,18.06,18.06,548800,2.08946132607329,2.11769728993915,2.03976602966938,2.03976602966938,4859051.40875715,0.0,1.0
1998-10-02,18.31,18.63,18.13,18.63,210600,2.06800199353524,2.10414402728353,2.04767209955182,2.10414402728353,1864643.27019726,0.0,1.0
1998-10-05,17.94,18.38,17.63,18.19,340600,2.02621276701377,2.07590806341768,1.99120017182011,2.05444873087963,3015657.63451656,0.0,1.0
1998-10-06,17.94,18.25,17.75,18.13,302300,2.02621276701377,2.06122536220744,2.00475343447572,2.04767209955182,2676551.0948748,0.0,1.0
1998-10-07,17.13,17.94,16.75,17.75,1034900,1.9347282440884,2.02621276701377,1.8918095790123,2.00475343447572,9162959.73564647,0.0,1.0
1998-10-08,16.5,16.88,16.13,16.63,498900,1.86357361514645,1.90649228022255,1.82178438862498,1.87825631635669,4417238.97199151,0.0,1.0
1998-10-09,17.63,17.63,16.88,17.13,204800,1.99120017182011,1.99120017182011,1.90649228022255,1.9347282440884,1813290.32163532,0.0,1.0
1998-10-12,18.06,18.13,17.63,17.75,246700,2.03976602966938,2.04767209955182,1.99120017182011,2.00475343447572,2184271.10521208,0.0,1.0
1998-10-13,17.25,18.06,16.56,18.06,1490100,1.94828150674401,2.03976602966938,1.87035024647425,2.03976602966938,13193280.8020937,0.0,1.0
1998-10-14,17.38,17.5,17.13,17.13,258100,1.96296420795426,1.97651747060987,1.9347282440884,1.9347282440884,2285206.21100623,0.0,1.0
1998-10-15,18.25,18.5,17.06,17.13,399800,2.06122536220744,2.08946132607329,1.92682217420596,1.9347282440884,3539811.86811425,0.0,1.0
1998-10-16,18.38,18.38,17.94,18.13,262700,2.07590806341768,2.07590806341768,2.02621276701377,2.04767209955182,2325934.41158984,0.0,1.0
1998-10-19,19.13,19.19,18.25,18.25,719700,2.16061595501525,2.16739258634305,2.06122536220744,2.06122536220744,6372192.60000458,0.0,1.0
1998-10-20,19.94,20.13,19.19,19.38,465000,2.25210047794062,2.27355981047867,2.16739258634305,2.1888519188811,4117089.84160363,0.0,1.0
1998-10-21,19.94,20.38,19.94,20.13,218300,2.25210047794062,2.30179577434452,2.25210047794062,2.27355981047867,1932818.73639155,0.0,1.0
1998-10-22,20.25,20.25,19.75,20.06,370000,2.28711307313428,2.28711307313428,2.23064114540257,2.26565374059623,3275963.95998568,0.0,1.0
1998-10-23,20.44,20.63,20.06,20.06,396400,2.30857240567233,2.33003173821038,2.26565374059623,2.26565374059623,3509708.41550899,0.0,1.0
1998-10-26,20.19,20.5,20.06,20.5,294200,2.28033644180647,2.31534903700013,2.26565374059623,2.31534903700013,2604834.04602105,0.0,1.0
1998-10-27,21.0,21.81,20.88,21.0,224300,2.37182096473184,2.46330548765721,2.35826770207623,2.37182096473184,1985942.47628322,0.0,1.0
1998-10-28,20.81,20.88,20.31,20.5,255500,2.35036163219379,2.35826770207623,2.29388970446208,2.31534903700013,2262185.92371985,0.0,1.0
1998-10-29,21.88,21.94,20.81,20.81,260300,2.47121155753965,2.47798818886746,2.35036163219379,2.35036163219379,2304684.91563318,0.0,1.0
1998-10-30,22.56,22.63,22.0,22.0,390900,2.54801337925478,2.55591944913722,2.48476482019526,2.48476482019526,3461011.65394163,0.0,1.0
1998-11-02,23.0,23.25,22.63,22.75,678200,2.59770867565868,2.62594463952454,2.55591944913722,2.56947271179283,6004753.39908729,0.0,1.0
1998-11-03,22.06,22.88,21.63,22.81,576500,2.49154145152307,2.58415541300307,2.4429755936738,2.57624934312063,5104306.00792364,0.0,1.0
1998-11-04,23.69,23.81,22.44,22.75,608700,2.67563993592845,2.68919319858406,2.53446011659917,2.56947271179283,5389403.41200888,0.0,1.0
1998-11-05,24.31,24.31,23.13,23.13,469300,2.74566512631577,2.74566512631577,2.61239137686893,2.61239137686893,4155161.85519265,0.0,1.0
1998-11-06,24.5,24.69,24.06,24.13,339100,2.76712445885382,2.78858379139187,2.71742916244991,2.72533523233235,3002376.69954364,0.0,1.0
1998-11-09,24.0,24.69,23.81,24.56,142400,2.71065253112211,2.78858379139187,2.68919319858406,2.77390109018162,1260803.42676206,0.0,1.0
1998-11-10,23.13,23.88,23.06,23.25,253600,2.61239137686893,2.6970992684665,2.60448530698649,2.62594463952454,2245363.40608749,0.0,1.0
1998-11-11,23.75,24.06,23.31,23.44,191000,2.68241656725625,2.71742916244991,2.63272127085235,2.64740397206259,1691105.7198845,0.0,1.0
1998-11-12,23.81,23.81,23.13,23.56,123100,2.68919319858406,2.68919319858406,2.61239137686893,2.6609572347182,1089922.06344388,0.0,1.0
1998-11-13,23.56,23.94,23.56,23.69,121200,2.6609572347182,2.7038758997943,2.6609572347182,2.67563993592845,1073099.54581153,0.0,1.0
1998-11-16,23.31,23.75,23.25,23.56,179700,2.63272127085235,2.68241656725625,2.62594463952454,2.6609572347182,1591056.00975521,0.0,1.0
1998-11-17,23.0,23.19,22.69,23.19,330800,2.59770867565868,2.61916800819674,2.56269608046502,2.61916800819674,2928888.85936018,0.0,1.0
1998-11-18,23.0,23.19,22.63,22.88,126700,2.59770867565868,2.61916800819674,2.55591944913722,2.58415541300307,1121796.30737888,0.0,1.0
1998-11-19,23.19,23.44,22.88,23.06,228000,2.61916800819674,2.64740397206259,2.58415541300307,2.60448530698649,2018702.11588307,0.0,1.0
1998-11-20,23.06,23.25,23.0,23.25,141500,2.60448530698649,2.62594463952454,2.59770867565868,2.62594463952454,1252834.86577831,0.0,1.0
1998-11-23,23.19,23.25,22.75,22.88,302900,2.61916800819674,2.62594463952454,2.56947271179283,2.58415541300307,2681863.46886395,0.0,1.0
1998-11-24,23.13,23.5,23.06,23.25,175200,2.61239137686893,2.6541806033904,2.60448530698649,2.62594463952454,1551213.20483647,0.0,1.0
1998-11-25,23.25,23.31,23.12,23.19,93000,2.62594463952454,2.63272127085235,2.6112619383143,2.61916800819674,823417.968320727,0.0,1.0
1998-11-27,23.31,23.5,23.25,23.38,32600,2.63272127085235,2.6541806033904,2.62594463952454,2.64062734073479,288638.986744684,0.0,1.0
1998-11-30,23.06,23.19,22.63,23.19,236600,2.60448530698649,2.61916800819674,2.55591944913722,2.61916800819674,2094846.14306112,0.0,1.0
1998-12-01,23.25,23.44,22.88,22.88,265800,2.62594463952454,2.64740397206259,2.58415541300307,2.58415541300307,2353381.67720053,0.0,1.0
1998-12-02,23.44,23.5,23.13,23.25,214500,2.64740397206259,2.6541806033904,2.61239137686893,2.62594463952454,1899173.70112684,0.0,1.0
1998-12-03,23.19,23.31,23.06,23.19,285600,2.61916800819674,2.63272127085235,2.60448530698649,2.61916800819674,2528690.018843,0.0,1.0
1998-12-04,23.44,23.5,23.19,23.19,189000,2.64740397206259,2.6541806033904,2.61916800819674,2.61916800819674,1673397.80658728,0.0,1.0
1998-12-07,24.25,24.31,23.5,23.63,244100,2.73888849498796,2.74566512631577,2.6541806033904,2.66886330460064,2161250.81792569,0.0,1.0
1998-12-08,23.63,24.31,23.63,24.31,164400,2.66886330460064,2.74566512631577,2.66886330460064,2.74566512631577,1455590.47303148,0.0,1.0
1998-12-09,23.63,23.69,23.13,23.63,435400,2.66886330460064,2.67563993592845,2.61239137686893,2.66886330460064,3855012.72480478,0.0,1.0
1998-12-10,22.75,23.56,22.75,23.5,121900,2.56947271179283,2.6609572347182,2.56947271179283,2.6541806033904,1079297.31546555,0.0,1.0
1998-12-11,22.38,23.13,22.31,22.81,213600,2.52768348527136,2.61239137686893,2.51977741538892,2.57624934312063,1891205.14014309,0.0,1.0
1998-12-14,22.06,22.31,21.69,22.13,159100,2.49154145152307,2.51977741538892,2.4497522250016,2.49944752140551,1408664.50279385,0.0,1.0
1998-12-15,21.38,22.06,21.38,22.06,388100,2.41473962980794,2.49154145152307,2.41473962980794,2.49154145152307,3436220.57532553,0.0,1.0
1998-12-16,21.63,21.75,21.31,21.38,91500,2.4429755936738,2.45652885632941,2.4068335599255,2.41473962980794,810137.033347811,0.0,1.0
1998-12-17,21.75,21.75,21.25,21.5,233800,2.45652885632941,2.45652885632941,2.4000569285977,2.42829289246355,2070055.06444501,0.0,1.0
1998-12-18,21.31,21.56,21.25,21.38,717500,2.4068335599255,2.43506952379136,2.4000569285977,2.41473962980794,6352713.89537766,0.0,1.0
1998-12-21,21.69,21.94,21.38,21.56,191200,2.4497522250016,2.47798818886746,2.41473962980794,2.43506952379136,1692876.51121423,0.0,1.0
1998-12-22,22.5,23.0,21.56,21.75,207500,2.54123674792697,2.59770867565868,2.43506952379136,2.45652885632941,1837196.00458657,0.0,1.0
1998-12-23,22.06,22.63,22.0,22.56,95500,2.49154145152307,2.55591944913722,2.48476482019526,2.54801337925478,845552.859942251,0.0,1.0
1998-12-24,22.06,22.25,21.88,22.06,36700,2.49154145152307,2.51300078406112,2.47121155753965,2.49154145152307,324940.209003986,0.0,1.0
1998-12-28,21.88,22.38,21.75,21.88,163700,2.47121155753965,2.52768348527136,2.45652885632941,2.47121155753965,1449392.70337745,0.0,1.0
1998-12-29,21.94,22.0,21.63,21.75,131100,2.47798818886746,2.48476482019526,2.4429755936738,2.45652885632941,1160753.71663277,0.0,1.0
1998-12-30,22.44,22.44,21.88,22.44,178500,2.53446011659917,2.53446011659917,2.47121155753965,2.53446011659917,1580431.26177688,0.0,1.0
1998-12-31,24.31,24.31,22.31,22.44,290000,2.74566512631577,2.74566512631577,2.51977741538892,2.53446011659917,2567647.42809689,0.0,1.0
1999-01-04,23.0,24.13,22.75,24.06,834000,2.59770867565868,2.72533523233235,2.56947271179283,2.71742916244991,7384199.84494072,0.0,1.0
1999-01-05,23.06,23.13,22.75,22.75,296000,2.60448530698649,2.61239137686893,2.56947271179283,2.56947271179283,2620771.16798855,0.0,1.0
1999-01-06,23.44,23.5,22.88,23.0,341500,2.64740397206259,2.6541806033904,2.58415541300307,2.59770867565868,3023626.1955003,0.0,1.0
1999-01-07,22.94,23.19,22.81,23.19,117000,2.59093204433088,2.61916800819674,2.57624934312063,2.61916800819674,1035912.92788737,0.0,1.0
1999-01-08,22.88,23.44,22.44,22.69,358800,2.58415541300307,2.64740397206259,2.53446011659917,2.56269608046502,3176799.64552126,0.0,1.0
1999-01-11,22.25,23.13,22.19,22.88,589900,2.51300078406112,2.61239137686893,2.50622415273331,2.58415541300307,5222949.02701502,0.0,1.0
1999-01-12,22.75,22.75,22.0,22.31,196400,2.56947271179283,2.56947271179283,2.48476482019526,2.51977741538892,1738917.085787,0.0,1.0
1999-01-13,22.06,22.44,21.75,22.31,183900,2.49154145152307,2.53446011659917,2.45652885632941,2.51977741538892,1628242.62767937,0.0,1.0
1999-01-14,22.0,22.25,21.88,22.0,149000,2.48476482019526,2.51300078406112,2.47121155753965,2.48476482019526,1319239.54064289,0.0,1.0
1999-01-15,22.38,22.5,22.0,22.0,150600,2.52768348527136,2.54123674792697,2.48476482019526,2.48476482019526,1333405.87128066,0.0,1.0
1999-01-19,22.69,22.81,22.5,22.5,531400,2.56269608046502,2.57624934312063,2.54123674792697,2.54123674792697,4704992.56307134,0.0,1.0
1999-01-20,22.25,22.69,22.19,22.69,266700,2.51300078406112,2.56269608046502,2.50622415273331,2.56269608046502,2361350.23818428,0.0,1.0
1999-01-21,20.81,22.25,20.69,22.19,1170600,2.35036163219379,2.51300078406112,2.33680836953818,2.50622415273331,10364441.6528628,0.0,1.0
1999-01-22,20.69,21.25,20.19,20.88,546000,2.33680836953818,2.4000569285977,2.28033644180647,2.35826770207623,4834260.33014105,0.0,1.0
1999-01-25,20.63,20.69,20.19,20.69,400300,2.33003173821038,2.33680836953818,2.28033644180647,2.33680836953818,3544238.84643856,0.0,1.0
1999-01-26,20.25,20.5,20.06,20.44,318200,2.28711307313428,2.31534903700013,2.26565374059623,2.30857240567233,2817329.00558769,0.0,1.0
1999-01-27,20.5,20.69,20.19,20.25,224800,2.31534903700013,2.33680836953818,2.28033644180647,2.28711307313428,1990369.45460752,0.0,1.0
1999-01-28,20.38,20.69,20.31,20.44,180300,2.30179577434452,2.33680836953818,2.29388970446208,2.30857240567233,1596368.38374438,0.0,1.0
1999-01-29,20.0,20.44,20.0,20.31,242000,2.25887710926842,2.30857240567233,2.25887710926842,2.29388970446208,2142657.50896361,0.0,1.0
1999-02-01,21.38,21.44,20.06,20.25,362400,2.41473962980794,2.42151626113575,2.26565374059623,2.28711307313428,3208673.88945625,0.0,1.0
1999-02-02,20.88,21.31,20.63,21.13,342100,2.35826770207623,2.4068335599255,2.33003173821038,2.38650366594209,3028938.56948947,0.0,1.0
1999-02-03,20.88,21.31,20.81,20.88,175700,2.35826770207623,2.4068335599255,2.35036163219379,2.35826770207623,1555640.18316077,0.0,1.0
1999-02-04,20.75,21.06,20.69,21.0,119400,2.34358500086599,2.37859759605965,2.33680836953818,2.37182096473184,1057162.42384403,0.0,1.0
1999-02-05,20.38,20.94,20.38,20.88,189100,2.30179577434452,2.36504433340404,2.30179577434452,2.35826770207623,1674283.20225215,0.0,1.0
1999-02-08,20.56,20.94,20.5,20.75,166000,2.32212566832794,2.36504433340404,2.31534903700013,2.34358500086599,1469756.80366925,0.0,1.0
1999-02-09,20.63,21.06,20.5,20.56,196300,2.33003173821038,2.37859759605965,2.31534903700013,2.32212566832794,1738031.69012213,0.0,1.0
1999-02-10,20.56,20.88,20.38,20.75,308300,2.32212566832794,2.35826770207623,2.30179577434452,2.34358500086599,2729674.83476645,0.0,1.0
1999-02-11,20.69,20.94,20.44,20.44,259600,2.33680836953818,2.36504433340404,2.30857240567233,2.30857240567233,2298487.14597915,0.0,1.0
1999-02-12,20.19,20.63,20.19,20.5,555400,2.28033644180647,2.33003173821038,2.28033644180647,2.31534903700013,4917487.52263798,0.0,1.0
1999-02-16,19.25,20.5,18.88,20.25,462400,2.17416921767086,2.31534903700013,2.13237999114939,2.28711307313428,4094069.55431724,0.0,1.0
1999-02-17,18.94,19.25,18.63,19.19,367100,2.1391566224772,2.17416921767086,2.10414402728353,2.16739258634305,3250287.48570471,0.0,1.0
1999-02-18,18.88,19.38,18.5,19.25,2615500,2.13237999114939,2.1888519188811,2.08946132607329,2.17416921767086,23157523.6144394,0.0,1.0
1999-02-19,19.88,20.19,19.19,19.31,480800,2.24532384661281,2.28033644180647,2.16739258634305,2.18094584899866,4256982.35665167,0.0,1.0
1999-02-22,19.63,20.38,19.44,19.88,350300,2.21708788274696,2.30179577434452,2.19562855020891,2.24532384661281,3101541.01400806,0.0,1.0
1999-02-23,19.25,19.63,19.13,19.5,620600,2.17416921767086,2.21708788274696,2.16061595501525,2.20240518153671,5494765.49612733,0.0,1.0
1999-02-24,18.81,19.19,18.81,19.06,233700,2.12447392126695,2.16739258634305,2.12447392126695,2.15270988513281,2069169.66878015,0.0,1.0
1999-02-25,19.0,19.06,18.75,18.81,459700,2.145933253805,2.15270988513281,2.11769728993915,2.12447392126695,4070163.871366,0.0,1.0
1999-02-26,19.0,19.25,18.88,19.19,392900,2.145933253805,2.17416921767086,2.13237999114939,2.16739258634305,3478719.56723886,0.0,1.0
1999-03-01,18.88,19.25,18.56,19.0,409800,2.13237999114939,2.17416921767086,2.0962379574011,2.145933253805,3628351.43460036,0.0,1.0
1999-03-02,19.19,19.44,18.88,19.0,233200,2.16739258634305,2.19562855020891,2.13237999114939,2.145933253805,2064742.69045584,0.0,1.0
1999-03-03,18.31,19.19,18.31,19.0,285900,2.06800199353524,2.16739258634305,2.06800199353524,2.145933253805,2531346.20583759,0.0,1.0
1999-03-04,14.69,15.44,14.19,15.0,4616100,1.65914523675766,1.74385312835522,1.60267330902595,1.69415783195132,40870749.2856483,0.0,1.0
1999-03-05,14.38,14.88,14.13,14.88,5459900,1.624132641564,1.68060456929571,1.59589667769814,1.68060456929571,48341717.9057454,0.0,1.0
1999-03-08,14.44,14.56,14.25,14.5,953600,1.6309092728918,1.64446253554741,1.60944994035375,1.63768590421961,8443133.06011447,0.0,1.0
1999-03-09,14.38,14.75,14.25,14.38,915500,1.624132641564,1.66592186808546,1.60944994035375,1.624132641564,8105797.3118024,0.0,1.0
1999-03-10,14.63,14.81,14.38,14.5,285000,1.65236860542985,1.67269849941327,1.624132641564,1.63768590421961,2523377.64485384,0.0,1.0
1999-03-11,15.25,15.56,14.75,14.75,829900,1.72239379581717,1.75740639101083,1.66592186808546,1.66592186808546,7347898.62268142,0.0,1.0
1999-03-12,15.5,15.75,15.13,15.56,578500,1.75062975968303,1.77886572354888,1.70884053316156,1.75740639101083,5122013.92122085,0.0,1.0
1999-03-15,15.06,15.88,15.0,15.75,377000,1.70093446327912,1.79354842475913,1.69415783195132,1.77886572354888,3337941.65652596,0.0,1.0
1999-03-16,15.0,15.25,14.94,15.19,147000,1.69415783195132,1.72239379581717,1.68738120062351,1.71561716448937,1301531.62734566,0.0,1.0
1999-03-17,15.0,15.19,14.94,15.06,239100,1.69415783195132,1.71561716448937,1.68738120062351,1.70093446327912,2116981.03468264,0.0,1.0
1999-03-18,15.0,15.38,14.88,15.25,681600,1.69415783195132,1.73707649702742,1.68060456929571,1.72239379581717,6034856.85169254,0.0,1.0
1999-03-19,14.63,14.81,14.56,14.75,636900,1.65236860542985,1.67269849941327,1.64446253554741,1.66592186808546,5639084.98949969,0.0,1.0
1999-03-22,14.63,14.75,14.56,14.63,371300,1.65236860542985,1.66592186808546,1.64446253554741,1.65236860542985,3287474.10362888,0.0,1.0
1999-03-23,14.38,14.63,14.13,14.56,488400,1.624132641564,1.65236860542985,1.59589667769814,1.64446253554741,4324272.42718109,0.0,1.0
1999-03-24,14.44,14.56,14.31,14.44,432700,1.6309092728918,1.64446253554741,1.61622657168156,1.6309092728918,3831107.04185353,0.0,1.0
1999-03-25,14.56,14.63,14.44,14.44,435300,1.64446253554741,1.65236860542985,1.6309092728918,1.6309092728918,3854127.32913992,0.0,1.0
1999-03-26,15.19,15.56,14.56,14.56,454900,1.71561716448937,1.75740639101083,1.64446253554741,1.64446253554741,4027664.87945266,0.0,1.0
1999-03-29,15.31,15.44,14.88,15.0,381000,1.72917042714498,1.74385312835522,1.68060456929571,1.69415783195132,3373357.48312039,0.0,1.0
1999-03-30,15.0,15.38,14.88,15.06,317400,1.69415783195132,1.73707649702742,1.68060456929571,1.70093446327912,2810245.8402688,0.0,1.0
1999-03-31,14.63,15.25,14.56,15.0,475600,1.65236860542985,1.72239379581717,1.64446253554741,1.69415783195132,4210941.7820789,0.0,1.0
1999-04-01,14.94,15.19,14.63,14.63,341500,1.68738120062351,1.71561716448937,1.65236860542985,1.65236860542985,3023626.1955003,0.0,1.0
1999-04-05,14.69,14.88,14.63,14.63,274400,1.65914523675766,1.68060456929571,1.65236860542985,1.65236860542985,2429525.70437857,0.0,1.0
1999-04-06,14.81,14.81,14.63,14.63,281500,1.67269849941327,1.67269849941327,1.65236860542985,1.65236860542985,2492388.7965837,0.0,1.0
1999-04-07,15.94,15.94,14.56,14.75,539500,1.80032505608693,1.80032505608693,1.64446253554741,1.66592186808546,4776709.61192508,0.0,1.0
1999-04-08,15.81,15.88,15.0,15.69,616800,1.78564235487669,1.79354842475913,1.69415783195132,1.77208909222108,5461120.46086262,0.0,1.0
1999-04-09,16.75,17.19,15.63,15.88,815300,1.8918095790123,1.94150487541621,1.76531246089327,1.79354842475913,7218630.85561172,0.0,1.0
1999-04-12,16.25,16.69,15.88,16.63,483300,1.83533765128059,1.8850329476845,1.79354842475913,1.87825631635669,4279117.2482732,0.0,1.0
1999-04-13,15.75,16.25,15.44,16.0,431500,1.77886572354888,1.83533765128059,1.74385312835522,1.80710168741474,3820482.2938752,0.0,1.0
1999-04-14,15.63,16.13,15.25,15.75,577700,1.76531246089327,1.82178438862498,1.72239379581717,1.77886572354888,5114930.75590198,0.0,1.0
1999-04-15,16.06,16.06,15.31,15.94,382200,1.81387831874254,1.81387831874254,1.72917042714498,1.80032505608693,3383982.23109873,0.0,1.0
1999-04-16,16.56,16.75,16.13,16.13,318400,1.87035024647425,1.8918095790123,1.82178438862498,1.82178438862498,2819099.79691742,0.0,1.0
1999-04-19,17.25,17.75,16.38,16.5,405200,1.94828150674401,2.00475343447572,1.85002035249084,1.86357361514645,3587623.23401676,0.0,1.0
1999-04-20,16.88,17.44,16.81,17.38,229200,1.90649228022255,1.96974083928206,1.89858621034011,1.96296420795426,2029326.8638614,0.0,1.0
1999-04-21,16.94,17.0,16.63,16.88,275000,1.91326891155035,1.92004554287816,1.87825631635669,1.90649228022255,2434838.07836774,0.0,1.0
1999-04-22,17.25,17.5,16.81,17.38,513300,1.94828150674401,1.97651747060987,1.89858621034011,1.96296420795426,4544735.9477315,0.0,1.0
1999-04-23,17.0,17.19,16.56,17.0,1891600,1.92004554287816,1.94150487541621,1.87035024647425,1.92004554287816,16748144.3965106,0.0,1.0
1999-04-26,17.13,17.25,17.0,17.25,472700,1.9347282440884,1.94828150674401,1.92004554287816,1.94828150674401,4185265.30779794,0.0,1.0
1999-04-27,17.06,17.31,17.06,17.25,290700,1.92682217420596,1.95505813807182,1.92682217420596,1.94828150674401,2573845.19775092,0.0,1.0
1999-04-28,17.56,17.88,17.0,17.0,434300,1.98329410193767,2.01943613568597,1.92004554287816,1.92004554287816,3845273.37249132,0.0,1.0
1999-04-29,17.69,17.75,17.5,17.69,187700,1.99797680314792,2.00475343447572,1.97651747060987,1.99797680314792,1661887.66294409,0.0,1.0
1999-04-30,17.75,18.0,17.63,17.75,797700,2.00475343447572,2.03298939834158,1.99120017182011,2.00475343447572,7062801.21859618,0.0,1.0
1999-05-03,18.25,18.38,17.75,17.75,807300,2.06122536220744,2.07590806341768,2.00475343447572,2.00475343447572,7147799.20242281,0.0,1.0
1999-05-04,18.94,19.31,18.5,18.69,982000,2.1391566224772,2.18094584899866,2.08946132607329,2.11092065861134,8694585.42893497,0.0,1.0
1999-05-05,18.25,19.0,18.0,19.0,288200,2.06122536220744,2.145933253805,2.03298939834158,2.145933253805,2551710.30612939,0.0,1.0
1999-05-06,18.38,18.63,18.19,18.19,163500,2.07590806341768,2.10414402728353,2.05444873087963,2.05444873087963,1447621.91204773,0.0,1.0
1999-05-07,19.0,19.0,18.38,18.38,212200,2.145933253805,2.145933253805,2.07590806341768,2.07590806341768,1878809.60083504,0.0,1.0
1999-05-10,19.13,19.13,18.63,19.0,232400,2.16061595501525,2.16061595501525,2.10414402728353,2.145933253805,2057659.52513695,0.0,1.0
1999-05-11,19.0,19.13,18.75,19.13,288300,2.145933253805,2.16061595501525,2.11769728993915,2.16061595501525,2552595.70179425,0.0,1.0
1999-05-12,19.5,19.75,18.94,19.0,210500,2.20240518153671,2.23064114540257,2.1391566224772,2.145933253805,1863757.8745324,0.0,1.0
1999-05-13,19.13,19.75,19.0,19.56,229100,2.16061595501525,2.23064114540257,2.145933253805,2.20918181286452,2028441.46819654,0.0,1.0
1999-05-14,18.94,19.06,18.75,18.88,314900,2.1391566224772,2.15270988513281,2.11769728993915,2.13237999114939,2788110.94864727,0.0,1.0
1999-05-17,18.63,18.94,18.5,18.94,386900,2.10414402728353,2.1391566224772,2.08946132607329,2.1391566224772,3425595.8273472,0.0,1.0
1999-05-18,18.5,18.56,18.44,18.5,312300,2.08946132607329,2.0962379574011,2.08268469474549,2.08946132607329,2765090.66136089,0.0,1.0
1999-05-19,18.25,18.63,18.19,18.44,566100,2.06122536220744,2.10414402728353,2.05444873087963,2.08268469474549,5012224.85877809,0.0,1.0
1999-05-20,18.25,18.44,18.19,18.25,333400,2.06122536220744,2.08268469474549,2.05444873087963,2.06122536220744,2951909.14664656,0.0,1.0
1999-05-21,18.19,18.31,18.13,18.31,206000,2.05444873087963,2.06800199353524,2.04767209955182,2.06800199353524,1823915.06961365,0.0,1.0
1999-05-24,18.25,18.5,18.0,18.13,282900,2.06122536220744,2.08946132607329,2.03298939834158,2.04767209955182,2504784.33589175,0.0,1.0
1999-05-25,17.75,18.31,17.75,18.25,1143800,2.00475343447572,2.06800199353524,2.00475343447572,2.06122536220744,10127155.6146801,0.0,1.0
1999-05-26,17.19,17.94,17.06,17.94,332400,1.94150487541621,2.02621276701377,1.92682217420596,2.02621276701377,2943055.18999795,0.0,1.0
1999-05-27,17.5,17.5,17.13,17.19,175600,1.97651747060987,1.97651747060987,1.9347282440884,1.94150487541621,1554754.78749591,0.0,1.0
1999-05-28,17.63,17.63,17.25,17.38,233800,1.99120017182011,1.99120017182011,1.94828150674401,1.96296420795426,2070055.06444501,0.0,1.0
1999-06-01,17.94,18.0,17.5,17.69,247700,2.02621276701377,2.03298939834158,1.97651747060987,1.99797680314792,2193125.06186069,0.0,1.0
1999-06-02,17.44,17.81,17.44,17.69,216600,1.96974083928206,2.01153006580353,1.96974083928206,1.99797680314792,1917767.01008892,0.0,1.0
1999-06-03,17.44,17.56,17.31,17.44,263200,1.96974083928206,1.98329410193767,1.95505813807182,1.96974083928206,2330361.38991415,0.0,1.0
1999-06-04,17.38,17.56,17.31,17.5,134400,1.96296420795426,1.98329410193767,1.95505813807182,1.97651747060987,1189971.77357318,0.0,1.0
1999-06-07,17.25,17.44,17.19,17.38,773700,1.94828150674401,1.96974083928206,1.94150487541621,1.96296420795426,6850306.25902954,0.0,1.0
1999-06-08,17.13,17.38,17.13,17.25,210400,1.9347282440884,1.96296420795426,1.9347282440884,1.94828150674401,1862872.47886754,0.0,1.0
1999-06-09,16.94,17.25,16.88,17.19,214300,1.91326891155035,1.94828150674401,1.90649228022255,1.94150487541621,1897402.90979712,0.0,1.0
1999-06-10,16.75,17.0,16.44,16.81,566400,1.8918095790123,1.92004554287816,1.85679698381864,1.89858621034011,5014881.04577269,0.0,1.0
1999-06-11,17.44,17.5,17.0,17.0,313900,1.96974083928206,1.97651747060987,1.92004554287816,1.92004554287816,2779256.99199867,0.0,1.0
1999-06-14,17.38,17.5,17.31,17.38,258300,1.96296420795426,1.97651747060987,1.95505813807182,1.96296420795426,2286977.00233595,0.0,1.0
1999-06-15,17.38,17.5,17.38,17.5,77900,1.96296420795426,1.97651747060987,1.96296420795426,1.97651747060987,689723.222926716,0.0,1.0
1999-06-16,17.56,17.75,17.25,17.5,140500,1.98329410193767,2.00475343447572,1.94828150674401,1.97651747060987,1243980.9091297,0.0,1.0
1999-06-17,17.63,17.69,17.31,17.38,175500,1.99120017182011,1.99797680314792,1.95505813807182,1.96296420795426,1553869.39183105,0.0,1.0
1999-06-18,17.44,17.63,17.31,17.31,329600,1.96974083928206,1.99120017182011,1.95505813807182,1.95505813807182,2918264.11138185,0.0,1.0
1999-06-21,17.75,17.75,17.38,17.63,125500,2.00475343447572,2.00475343447572,1.96296420795426,1.99120017182011,1111171.55940055,0.0,1.0
1999-06-22,17.81,17.88,17.56,17.56,86800,2.01153006580353,2.01943613568597,1.98329410193767,1.98329410193767,768523.437099345,0.0,1.0
1999-06-23,17.75,17.81,17.63,17.75,113200,2.00475343447572,2.01153006580353,1.99120017182011,2.00475343447572,1002267.89262265,0.0,1.0
1999-06-24,17.69,17.81,17.63,17.75,109200,1.99797680314792,2.01153006580353,1.99120017182011,2.00475343447572,966852.066028208,0.0,1.0
1999-06-25,17.5,17.88,17.5,17.75,153500,1.97651747060987,2.01943613568597,1.97651747060987,2.00475343447572,1359082.34556163,0.0,1.0
1999-06-28,17.81,17.88,17.44,17.44,166000,2.01153006580353,2.01943613568597,1.96974083928206,1.96974083928206,1469756.80366925,0.0,1.0
1999-06-29,18.13,18.44,17.69,17.81,1520400,2.04767209955182,2.08268469474549,1.99797680314792,2.01153006580353,13461555.6885466,0.0,1.0
1999-06-30,18.5,18.5,17.88,18.06,361500,2.08946132607329,2.08946132607329,2.01943613568597,2.03976602966938,3200705.3284725,0.0,1.0
1999-07-01,19.31,19.75,19.06,19.75,683900,2.18094584899866,2.23064114540257,2.15270988513281,2.23064114540257,6055220.95198436,0.0,1.0
1999-07-02,18.94,19.06,18.63,19.06,177900,2.1391566224772,2.15270988513281,2.10414402728353,2.15270988513281,1575118.88778771,0.0,1.0
1999-07-06,18.44,18.94,18.38,18.94,250400,2.08268469474549,2.1391566224772,2.07590806341768,2.1391566224772,2217030.74481193,0.0,1.0
1999-07-07,18.56,18.88,18.38,18.38,122600,2.0962379574011,2.13237999114939,2.07590806341768,2.07590806341768,1085495.08511958,0.0,1.0
1999-07-08,18.31,18.56,18.25,18.56,168100,2.06800199353524,2.0962379574011,2.06122536220744,2.0962379574011,1488350.11263133,0.0,1.0
1999-07-09,18.56,18.75,18.38,18.5,212000,2.0962379574011,2.11769728993915,2.07590806341768,2.08946132607329,1877038.80950531,0.0,1.0
1999-07-12,18.69,18.81,18.44,18.5,209800,2.11092065861134,2.12447392126695,2.08268469474549,2.08946132607329,1857560.10487837,0.0,1.0
1999-07-13,18.5,18.69,18.44,18.63,111900,2.08946132607329,2.11092065861134,2.08268469474549,2.10414402728353,990757.748979455,0.0,1.0
1999-07-14,18.44,18.63,18.44,18.44,113400,2.08268469474549,2.10414402728353,2.08268469474549,2.08268469474549,1004038.68395237,0.0,1.0
1999-07-15,19.25,19.31,18.44,18.44,218700,2.17416921767086,2.18094584899866,2.08268469474549,2.08268469474549,1936360.319051,0.0,1.0
1999-07-16,19.25,19.25,18.88,18.88,317700,2.17416921767086,2.17416921767086,2.13237999114939,2.13237999114939,2812902.02726338,0.0,1.0
1999-07-19,18.88,19.25,18.69,19.13,128600,2.13237999114939,2.17416921767086,2.11092065861134,2.16061595501525,1138618.82501124,0.0,1.0
1999-07-20,18.63,19.0,18.63,18.81,154500,2.10414402728353,2.145933253805,2.10414402728353,2.12447392126695,1367936.30221024,0.0,1.0
1999-07-21,19.25,19.25,18.5,18.69,174200,2.17416921767086,2.17416921767086,2.08946132607329,2.11092065861134,1542359.24818785,0.0,1.0
1999-07-22,19.0,19.19,18.75,19.13,272100,2.145933253805,2.16739258634305,2.11769728993915,2.16061595501525,2409161.60408677,0.0,1.0
1999-07-23,18.81,19.0,18.72,18.88,185200,2.12447392126695,2.145933253805,2.11430897427524,2.13237999114939,1639752.77132257,0.0,1.0
1999-07-26,18.19,18.69,18.19,18.5,114300,2.05444873087963,2.11092065861134,2.05444873087963,2.08946132607329,1012007.24493612,0.0,1.0
1999-07-27,19.13,19.69,18.31,18.31,727300,2.16061595501525,2.22386451407476,2.06800199353524,2.06800199353524,6439482.67053401,0.0,1.0
1999-07-28,19.0,19.25,18.44,19.06,257100,2.145933253805,2.17416921767086,2.08268469474549,2.15270988513281,2276352.25435762,0.0,1.0
1999-07-29,18.81,18.94,18.63,18.94,1106800,2.12447392126695,2.1391566224772,2.10414402728353,2.1391566224772,9799559.21868151,0.0,1.0
1999-07-30,18.75,19.13,18.75,18.88,128300,2.11769728993915,2.16061595501525,2.11769728993915,2.13237999114939,1135962.63801666,0.0,1.0
1999-08-02,19.0,19.19,18.63,18.81,127500,2.145933253805,2.16739258634305,2.10414402728353,2.12447392126695,1128879.47269777,0.0,1.0
1999-08-03,18.56,18.94,18.5,18.88,130200,2.0962379574011,2.1391566224772,2.08946132607329,2.13237999114939,1152785.15564901,0.0,1.0
1999-08-04,18.31,18.75,18.25,18.56,177300,2.06800199353524,2.11769728993915,2.06122536220744,2.0962379574011,1569806.51379855,0.0,1.0
1999-08-05,18.31,18.38,17.81,17.88,318800,2.06800199353524,2.07590806341768,2.01153006580353,2.01943613568597,2822641.37957686,0.0,1.0
1999-08-06,18.31,18.31,18.0,18.31,446300,2.06800199353524,2.06800199353524,2.03298939834158,2.06800199353524,3951520.85227463,0.0,1.0
1999-08-09,18.25,18.38,18.19,18.38,101500,2.06122536220744,2.07590806341768,2.05444873087963,2.07590806341768,898676.599833909,0.0,1.0
1999-08-10,17.81,18.19,17.5,18.19,141700,2.01153006580353,2.05444873087963,1.97651747060987,2.05444873087963,1254605.65710803,0.0,1.0
1999-08-11,18.56,18.69,18.0,18.63,137100,2.0962379574011,2.11092065861134,2.03298939834158,2.10414402728353,1213877.45652442,0.0,1.0
1999-08-12,18.56,18.56,18.25,18.5,270100,2.0962379574011,2.0962379574011,2.06122536220744,2.08946132607329,2391453.69078955,0.0,1.0
1999-08-13,19.06,19.06,18.56,18.56,178200,2.15270988513281,2.15270988513281,2.0962379574011,2.0962379574011,1577775.07478229,0.0,1.0
1999-08-16,18.69,18.94,18.69,18.88,121100,2.11092065861134,2.1391566224772,2.11092065861134,2.13237999114939,1072214.15014667,0.0,1.0
1999-08-17,18.81,18.88,18.56,18.69,140200,2.12447392126695,2.13237999114939,2.0962379574011,2.11092065861134,1241324.72213512,0.0,1.0
1999-08-18,18.38,18.88,18.38,18.88,149000,2.07590806341768,2.13237999114939,2.07590806341768,2.13237999114939,1319239.54064288,0.0,1.0
1999-08-19,18.31,18.44,18.0,18.44,183600,2.06800199353524,2.08268469474549,2.03298939834158,2.08268469474549,1625586.44068479,0.0,1.0
1999-08-20,18.63,18.63,18.31,18.44,554000,2.10414402728353,2.10414402728353,2.06800199353524,2.08268469474549,4905091.98332993,0.0,1.0
1999-08-23,18.38,18.75,18.06,18.63,292200,2.07590806341768,2.11769728993915,2.03976602966938,2.10414402728353,2587126.13272383,0.0,1.0
1999-08-24,18.13,18.38,17.94,18.31,880700,2.04767209955182,2.07590806341768,2.02621276701377,2.06800199353524,7797679.62043081,0.0,1.0
1999-08-25,18.06,18.13,18.06,18.06,92000,2.03976602966938,2.04767209955182,2.03976602966938,2.03976602966938,814564.011672119,0.0,1.0
1999-08-26,17.88,18.31,17.88,18.06,186500,2.01943613568597,2.06800199353524,2.01943613568597,2.03976602966938,1651262.91496576,0.0,1.0
1999-08-27,17.94,18.13,17.81,18.0,380000,2.02621276701377,2.04767209955182,2.01153006580353,2.03298939834158,3364503.52647179,0.0,1.0
1999-08-30,17.88,18.0,17.81,17.94,161700,2.01943613568597,2.03298939834158,2.01153006580353,2.02621276701377,1431684.79008023,0.0,1.0
1999-08-31,17.5,17.94,17.31,17.88,366400,1.97651747060987,2.02621276701377,1.95505813807182,2.01943613568597,3244089.71605069,0.0,1.0
1999-09-01,17.94,18.0,17.38,17.5,185700,2.02621276701377,2.03298939834158,1.96296420795426,1.97651747060987,1644179.74964687,0.0,1.0
1999-09-02,17.75,17.81,17.56,17.81,113700,2.00475343447572,2.01153006580353,1.98329410193767,2.01153006580353,1006694.87094696,0.0,1.0
1999-09-03,17.94,18.06,17.81,17.88,233400,2.02621276701377,2.03976602966938,2.01153006580353,2.01943613568597,2066513.48178557,0.0,1.0
1999-09-07,18.0,18.06,17.81,17.88,242300,2.03298939834158,2.03976602966938,2.01153006580353,2.01943613568597,2145313.69595819,0.0,1.0
1999-09-08,18.38,18.56,17.88,17.94,208300,2.07590806341768,2.0962379574011,2.01943613568597,2.02621276701377,1844279.16990546,0.0,1.0
1999-09-09,18.75,18.75,18.13,18.38,142600,2.11769728993915,2.11769728993915,2.04767209955182,2.07590806341768,1262574.21809178,0.0,1.0
1999-09-10,18.5,18.81,18.38,18.69,124800,2.08946132607329,2.12447392126695,2.07590806341768,2.11092065861134,1104973.78974652,0.0,1.0
1999-09-13,19.0,19.0,18.31,18.38,184700,2.145933253805,2.145933253805,2.06800199353524,2.07590806341768,1635325.79299826,0.0,1.0
1999-09-14,18.56,18.81,18.44,18.81,64000,2.0962379574011,2.12447392126695,2.08268469474549,2.12447392126695,566653.225511036,0.0,1.0
1999-09-15,18.5,18.81,18.25,18.75,129000,2.08946132607329,2.12447392126695,2.06122536220744,2.11769728993915,1142160.40767069,0.0,1.0
1999-09-16,18.0,18.31,17.63,18.13,403400,2.03298939834158,2.06800199353524,1.99120017182011,2.04767209955182,3571686.11204926,0.0,1.0
1999-09-17,18.25,18.38,17.88,18.0,395000,2.06122536220744,2.07590806341768,2.01943613568597,2.03298939834158,3497312.87620093,0.0,1.0
1999-09-20,17.69,18.25,17.63,18.25,171200,1.99797680314792,2.06122536220744,1.99120017182011,2.06122536220744,1515797.37824203,0.0,1.0
1999-09-21,17.44,17.56,17.31,17.44,293900,1.96974083928206,1.98329410193767,1.95505813807182,1.96974083928206,2602177.85902647,0.0,1.0
1999-09-22,17.31,17.5,17.31,17.31,158300,1.95505813807182,1.97651747060987,1.95505813807182,1.95505813807182,1401581.33747496,0.0,1.0
1999-09-23,16.81,17.44,16.63,17.44,139700,1.89858621034011,1.96974083928206,1.87825631635669,1.96974083928206,1236897.74381081,0.0,1.0
1999-09-24,16.88,17.06,16.69,16.69,250700,1.90649228022255,1.92682217420596,1.8850329476845,1.8850329476845,2219686.93180652,0.0,1.0
1999-09-27,16.19,16.81,16.19,16.75,583200,1.82856101995279,1.89858621034011,1.82856101995279,1.8918095790123,5163627.51746933,0.0,1.0
1999-09-28,16.63,16.75,16.38,16.44,277800,1.87825631635669,1.8918095790123,1.85002035249084,1.85679698381864,2459629.15698385,0.0,1.0
1999-09-29,17.13,17.38,16.5,16.5,285200,1.9347282440884,1.96296420795426,1.86357361514645,1.86357361514645,2525148.43618357,0.0,1.0
1999-09-30,18.0,18.13,17.13,17.13,863100,2.03298939834158,2.04767209955182,1.9347282440884,1.9347282440884,7641849.98341526,0.0,1.0
1999-10-01,18.13,18.25,17.75,18.0,327900,2.04767209955182,2.06122536220744,2.00475343447572,2.03298939834158,2903212.38507921,0.0,1.0
1999-10-04,18.88,19.06,18.25,18.25,690900,2.13237999114939,2.15270988513281,2.06122536220744,2.06122536220744,6117198.64852462,0.0,1.0
1999-10-05,19.94,20.0,18.94,18.94,820100,2.25210047794062,2.25887710926842,2.1391566224772,2.1391566224772,7261129.84752502,0.0,1.0
1999-10-06,20.63,20.94,19.94,19.94,647700,2.33003173821038,2.36504433340404,2.25210047794062,2.25210047794062,5734707.72130467,0.0,1.0
1999-10-07,20.25,20.75,19.81,20.5,234900,2.28711307313428,2.34358500086599,2.23741777673037,2.31534903700013,2079794.41675848,0.0,1.0
1999-10-08,20.0,20.06,19.56,20.06,230200,2.25887710926842,2.26565374059623,2.20918181286452,2.26565374059623,2038180.82051002,0.0,1.0
1999-10-11,20.25,20.25,19.88,19.88,169400,2.28711307313428,2.28711307313428,2.24532384661281,2.24532384661281,1499860.25627453,0.0,1.0
1999-10-12,19.94,20.13,19.56,20.13,121500,2.25210047794062,2.27355981047867,2.20918181286452,2.27355981047867,1075755.73280611,0.0,1.0
1999-10-13,19.5,19.81,19.44,19.81,103500,2.20240518153671,2.23741777673037,2.19562855020891,2.23741777673037,916384.513131132,0.0,1.0
1999-10-14,20.0,20.25,19.5,19.56,201000,2.25887710926842,2.28711307313428,2.20240518153671,2.20918181286452,1779645.2863706,0.0,1.0
1999-10-15,19.63,19.69,19.56,19.69,145200,2.21708788274696,2.22386451407476,2.20918181286452,2.22386451407476,1285594.50537816,0.0,1.0
1999-10-18,19.44,19.63,19.38,19.5,276800,2.19562855020891,2.21708788274696,2.1888519188811,2.20240518153671,2450775.20033523,0.0,1.0
1999-10-19,19.44,19.56,19.06,19.38,133900,2.19562855020891,2.20918181286452,2.15270988513281,2.1888519188811,1185544.79524887,0.0,1.0
1999-10-20,19.19,19.44,19.13,19.44,154700,2.16739258634305,2.19562855020891,2.16061595501525,2.19562855020891,1369707.09353996,0.0,1.0
1999-10-21,18.88,19.13,18.75,19.13,709100,2.13237999114939,2.16061595501525,2.11769728993915,2.16061595501525,6278340.65952933,0.0,1.0
1999-10-22,18.94,19.06,18.38,18.75,128100,2.1391566224772,2.15270988513281,2.07590806341768,2.11769728993915,1134191.84668693,0.0,1.0
1999-10-25,18.69,19.38,18.63,18.94,102700,2.11092065861134,2.1888519188811,2.10414402728353,2.1391566224772,909301.347812244,0.0,1.0
1999-10-26,18.94,18.94,18.06,18.88,201900,2.1391566224772,2.1391566224772,2.03976602966938,2.13237999114939,1787613.84735435,0.0,1.0
1999-10-27,18.5,18.88,18.5,18.88,116500,2.08946132607329,2.13237999114939,2.08946132607329,2.13237999114939,1031485.94956306,0.0,1.0
1999-10-28,18.56,18.75,18.19,18.63,170300,2.0962379574011,2.11769728993915,2.05444873087963,2.10414402728353,1507828.81725827,0.0,1.0
1999-10-29,18.63,19.38,18.56,18.63,218300,2.10414402728353,2.1888519188811,2.0962379574011,2.10414402728353,1932818.73639156,0.0,1.0
1999-11-01,18.88,18.94,18.56,18.69,224600,2.13237999114939,2.1391566224772,2.0962379574011,2.11092065861134,1988598.6632778,0.0,1.0
1999-11-02,18.5,18.81,18.44,18.69,206800,2.08946132607329,2.12447392126695,2.08268469474549,2.11092065861134,1830998.23493254,0.0,1.0
1999-11-03,19.56,19.56,18.63,18.75,405200,2.20918181286452,2.20918181286452,2.10414402728353,2.11769728993915,3587623.23401675,0.0,1.0
1999-11-04,19.56,19.88,19.38,19.5,164100,2.20918181286452,2.24532384661281,2.1888519188811,2.20240518153671,1452934.28603689,0.0,1.0
1999-11-05,19.5,20.06,19.19,19.56,225800,2.20240518153671,2.26565374059623,2.16739258634305,2.20918181286452,1999223.41125613,0.0,1.0
1999-11-08,19.56,19.63,19.38,19.38,136700,2.20918181286452,2.21708788274696,2.1888519188811,2.1888519188811,1210335.87386498,0.0,1.0
1999-11-09,19.19,19.63,19.19,19.63,227100,2.16739258634305,2.21708788274696,2.16739258634305,2.21708788274696,2010733.55489932,0.0,1.0
1999-11-10,19.75,20.25,19.25,19.25,260300,2.23064114540257,2.28711307313428,2.17416921767086,2.17416921767086,2304684.91563317,0.0,1.0
1999-11-11,18.88,20.06,18.56,19.69,688200,2.13237999114939,2.26565374059623,2.0962379574011,2.22386451407476,6093292.96557338,0.0,1.0
1999-11-12,18.75,19.25,18.63,18.94,677100,2.11769728993915,2.17416921767086,2.10414402728353,2.1391566224772,5995014.04677379,0.0,1.0
1999-11-15,18.63,18.63,17.81,18.13,509300,2.10414402728353,2.10414402728353,2.01153006580353,2.04767209955182,4509320.12113707,0.0,1.0
1999-11-16,18.69,19.0,18.19,18.19,203600,2.11092065861134,2.145933253805,2.05444873087963,2.05444873087963,1802665.57365699,0.0,1.0
1999-11-17,18.5,18.81,18.38,18.69,468700,2.08946132607329,2.12447392126695,2.07590806341768,2.11092065861134,4149849.48120349,0.0,1.0
1999-11-18,18.31,18.5,18.19,18.25,383800,2.06800199353524,2.08946132607329,2.05444873087963,2.06122536220744,3398148.5617365,0.0,1.0
1999-11-19,18.75,18.75,18.13,18.13,253300,2.11769728993915,2.11769728993915,2.04767209955182,2.04767209955182,2242707.2190929,0.0,1.0
1999-11-22,18.38,18.63,18.19,18.63,189600,2.07590806341768,2.10414402728353,2.05444873087963,2.10414402728353,1678710.18057645,0.0,1.0
1999-11-23,18.25,18.56,18.25,18.31,314700,2.06122536220744,2.0962379574011,2.06122536220744,2.06800199353524,2786340.15731755,0.0,1.0
1999-11-24,18.38,18.5,18.25,18.25,120600,2.07590806341768,2.08946132607329,2.06122536220744,2.06122536220744,1067787.17182236,0.0,1.0
1999-11-26,18.19,18.31,18.0,18.25,176000,2.05444873087963,2.06800199353524,2.03298939834158,2.06122536220744,1558296.37015535,0.0,1.0
1999-11-29,18.0,18.19,17.75,18.13,109500,2.03298939834158,2.05444873087963,2.00475343447572,2.04767209955182,969508.253022791,0.0,1.0
1999-11-30,18.0,18.0,17.63,17.88,237600,2.03298939834158,2.03298939834158,1.99120017182011,2.01943613568597,2103700.09970973,0.0,1.0
1999-12-01,18.0,18.06,17.75,17.75,113800,2.03298939834158,2.03976602966938,2.00475343447572,2.00475343447572,1007580.26661181,0.0,1.0
1999-12-02,17.94,18.06,17.84,17.88,241100,2.02621276701377,2.03976602966938,2.01491838146743,2.01943613568597,2134688.94797987,0.0,1.0
1999-12-03,17.63,17.88,17.38,17.88,209700,1.99120017182011,2.01943613568597,1.96296420795426,2.01943613568597,1856674.70921351,0.0,1.0
1999-12-06,17.56,17.88,17.38,17.88,165800,1.98329410193767,2.01943613568597,1.96296420795426,2.01943613568597,1467986.01233954,0.0,1.0
1999-12-07,19.94,20.25,19.5,19.75,589500,2.25210047794062,2.28711307313428,2.20240518153671,2.23064114540257,5219407.44435557,0.0,1.0
1999-12-08,20.06,20.13,19.75,19.81,510200,2.26565374059623,2.27355981047867,2.23064114540257,2.23741777673037,4517288.6821208,0.0,1.0
1999-12-09,19.56,20.0,19.5,20.0,165200,2.20918181286452,2.25887710926842,2.20240518153671,2.25887710926842,1462673.63835036,0.0,1.0
1999-12-10,19.94,19.94,19.5,19.5,232300,2.25210047794062,2.25210047794062,2.20240518153671,2.20240518153671,2056774.12947209,0.0,1.0
1999-12-13,20.0,20.19,19.63,19.75,348200,2.25887710926842,2.28033644180647,2.21708788274696,2.23064114540257,3082947.70504599,0.0,1.0
1999-12-14,19.63,19.94,19.63,19.88,129300,2.21708788274696,2.25210047794062,2.21708788274696,2.24532384661281,1144816.59466527,0.0,1.0
1999-12-15,19.88,19.94,19.63,19.63,162400,2.24532384661281,2.25210047794062,2.21708788274696,2.21708788274696,1437882.55973426,0.0,1.0
1999-12-16,19.88,20.0,19.75,19.81,120400,2.24532384661281,2.25887710926842,2.23064114540257,2.23741777673037,1066016.38049264,0.0,1.0
1999-12-17,19.94,20.06,19.69,19.69,193200,2.25210047794062,2.26565374059623,2.22386451407476,2.22386451407476,1710584.42451144,0.0,1.0
1999-12-20,19.88,20.19,19.88,20.06,417300,2.24532384661281,2.28033644180647,2.24532384661281,2.26565374059623,3694756.10946494,0.0,1.0
1999-12-21,20.19,20.25,19.88,19.88,346300,2.28033644180647,2.28711307313428,2.24532384661281,2.24532384661281,3066125.18741363,0.0,1.0
1999-12-22,20.13,20.44,20.06,20.06,114000,2.27355981047867,2.30857240567233,2.26565374059623,2.26565374059623,1009351.05794153,0.0,1.0
1999-12-23,20.13,20.31,20.06,20.06,130400,2.27355981047867,2.29388970446208,2.26565374059623,2.26565374059623,1154555.94697874,0.0,1.0
1999-12-27,20.31,20.63,20.13,20.13,154800,2.29388970446208,2.33003173821038,2.27355981047867,2.27355981047867,1370592.48920482,0.0,1.0
1999-12-28,20.56,20.69,20.31,20.31,156900,2.32212566832794,2.33680836953818,2.29388970446208,2.29388970446208,1389185.7981669,0.0,1.0
1999-12-29,20.5,20.56,20.38,20.5,106600,2.31534903700013,2.32212566832794,2.30179577434452,2.31534903700013,943831.778741823,0.0,1.0
1999-12-30,20.31,20.63,20.31,20.5,136800,2.29388970446208,2.33003173821038,2.29388970446208,2.31534903700013,1211221.26952984,0.0,1.0
1999-12-31,20.31,20.44,20.31,20.31,95900,2.29388970446208,2.30857240567233,2.29388970446208,2.29388970446208,849094.442601696,0.0,1.0
2000-01-03,20.5,20.5,20.31,20.38,251900,2.31534903700013,2.31534903700013,2.29388970446208,2.30179577434452,2230311.67978485,0.0,1.0
2000-01-04,20.31,20.44,20.31,20.38,363400,2.29388970446208,2.30857240567233,2.29388970446208,2.30179577434452,3217527.84610486,0.0,1.0
2000-01-05,20.25,20.38,20.0,20.31,588200,2.28711307313428,2.30179577434452,2.25887710926842,2.29388970446208,5207897.30071237,0.0,1.0
2000-01-06,20.31,20.38,20.06,20.06,260600,2.29388970446208,2.30179577434452,2.26565374059623,2.26565374059623,2307341.10262776,0.0,1.0
2000-01-07,20.31,20.63,20.0,20.25,3335600,2.29388970446208,2.33003173821038,2.25887710926842,2.28711307313428,29533257.7971034,0.0,1.0
2000-01-10,20.25,20.69,19.88,20.0,865000,2.28711307313428,2.33680836953818,2.24532384661281,2.25887710926842,7658672.50104761,0.0,1.0
2000-01-11,21.13,21.25,20.25,20.25,571600,2.38650366594209,2.4000569285977,2.28711307313428,2.28711307313428,5060921.62034545,0.0,1.0
2000-01-12,21.81,21.94,21.06,21.13,600300,2.46330548765721,2.47798818886746,2.37859759605965,2.38650366594209,5315030.17616057,0.0,1.0
2000-01-13,21.75,21.94,21.56,21.56,367800,2.45652885632941,2.47798818886746,2.43506952379136,2.43506952379136,3256485.25535874,0.0,1.0
2000-01-14,21.69,21.75,21.25,21.69,226000,2.4497522250016,2.45652885632941,2.4000569285977,2.4497522250016,2000994.20258585,0.0,1.0
2000-01-18,21.5,21.63,21.19,21.44,325300,2.42829289246355,2.4429755936738,2.39328029726989,2.42151626113575,2880192.09779283,0.0,1.0
2000-01-19,21.44,21.5,21.25,21.38,195200,2.42151626113575,2.42829289246355,2.4000569285977,2.41473962980794,1728292.33780866,0.0,1.0
2000-01-20,22.44,22.56,21.38,21.44,1009900,2.53446011659917,2.54801337925478,2.41473962980794,2.42151626113575,8941610.8194312,0.0,1.0
2000-01-21,21.94,23.25,21.75,22.56,422500,2.47798818886746,2.62594463952454,2.45652885632941,2.54801337925478,3740796.68403771,0.0,1.0
2000-01-24,21.0,22.25,21.0,21.75,481500,2.37182096473184,2.51300078406112,2.37182096473184,2.45652885632941,4263180.1263057,0.0,1.0
2000-01-25,20.56,21.44,20.44,21.06,172700,2.32212566832794,2.42151626113575,2.30857240567233,2.37859759605965,1529078.31321494,0.0,1.0
2000-01-26,20.38,20.75,20.25,20.63,192100,2.30179577434452,2.34358500086599,2.28711307313428,2.33003173821038,1700845.07219798,0.0,1.0
2000-01-27,20.31,20.69,20.06,20.63,160000,2.29388970446208,2.33680836953818,2.26565374059623,2.33003173821038,1416633.0637776,0.0,1.0
2000-01-28,19.81,20.25,19.75,20.25,171800,2.23741777673037,2.28711307313428,2.23064114540257,2.28711307313428,1521109.75223119,0.0,1.0
2000-01-31,19.69,20.5,19.69,19.81,255600,2.22386451407476,2.31534903700013,2.22386451407476,2.23741777673037,2263071.31938471,0.0,1.0
2000-02-01,20.44,20.69,19.75,19.75,121900,2.30857240567233,2.33680836953818,2.23064114540257,2.23064114540257,1079297.31546555,0.0,1.0
2000-02-02,20.63,21.19,20.19,20.25,273000,2.33003173821038,2.39328029726989,2.28033644180647,2.28711307313428,2417130.16507052,0.0,1.0
2000-02-03,20.31,21.06,20.0,20.88,216300,2.29388970446208,2.37859759605965,2.25887710926842,2.35826770207623,1915110.82309434,0.0,1.0
2000-02-04,20.0,20.56,19.88,20.44,120700,2.25887710926842,2.32212566832794,2.24532384661281,2.30857240567233,1068672.56748722,0.0,1.0
2000-02-07,19.69,20.13,19.69,20.06,111000,2.22386451407476,2.27355981047867,2.22386451407476,2.26565374059623,982789.187995707,0.0,1.0
2000-02-08,19.44,20.25,19.44,19.69,307200,2.19562855020891,2.28711307313428,2.19562855020891,2.22386451407476,2719935.48245298,0.0,1.0
2000-02-09,19.31,19.94,19.31,19.44,226900,2.18094584899866,2.25210047794062,2.18094584899866,2.19562855020891,2008962.7635696,0.0,1.0
2000-02-10,18.94,19.69,18.88,19.38,179400,2.1391566224772,2.22386451407476,2.13237999114939,2.1888519188811,1588399.82276062,0.0,1.0
2000-02-11,19.38,20.0,19.0,19.13,182500,2.1888519188811,2.25887710926842,2.145933253805,2.16061595501525,1615847.08837132,0.0,1.0
2000-02-14,19.38,19.69,19.06,19.06,167600,2.1888519188811,2.22386451407476,2.15270988513281,2.15270988513281,1483923.13430703,0.0,1.0
2000-02-15,19.0,19.56,19.0,19.31,243700,2.145933253805,2.20918181286452,2.145933253805,2.18094584899866,2157709.23526625,0.0,1.0
2000-02-16,18.56,19.0,18.5,19.0,195700,2.0962379574011,2.145933253805,2.08946132607329,2.145933253805,1732719.31613297,0.0,1.0
2000-02-17,18.94,19.19,18.5,18.56,152100,2.1391566224772,2.16739258634305,2.08946132607329,2.0962379574011,1346686.80625357,0.0,1.0
2000-02-18,18.13,18.88,18.06,18.88,297800,2.04767209955182,2.13237999114939,2.03976602966938,2.13237999114939,2636708.28995605,0.0,1.0
2000-02-22,17.75,18.38,17.75,18.06,248400,2.00475343447572,2.07590806341768,2.00475343447572,2.03976602966938,2199322.83151472,0.0,1.0
2000-02-23,17.94,18.0,17.75,18.0,178900,2.02621276701377,2.03298939834158,2.00475343447572,2.03298939834158,1583972.84443633,0.0,1.0
2000-02-24,17.81,17.94,17.44,17.81,143000,2.01153006580353,2.02621276701377,1.96974083928206,2.01153006580353,1266115.80075122,0.0,1.0
2000-02-25,17.75,18.13,17.63,17.69,188400,2.00475343447572,2.04767209955182,1.99120017182011,1.99797680314792,1668085.43259812,0.0,1.0
2000-02-28,17.44,17.75,17.44,17.5,584900,1.96974083928206,2.00475343447572,1.96974083928206,1.97651747060987,5178679.24377198,0.0,1.0
2000-02-29,17.81,18.06,17.56,17.69,623300,2.01153006580353,2.03976602966938,1.98329410193767,1.99797680314792,5518671.17907859,0.0,1.0
2000-03-01,17.69,17.94,17.5,17.63,124200,1.99797680314792,2.02621276701377,1.97651747060987,1.99120017182011,1099661.41575736,0.0,1.0
2000-03-02,18.06,18.13,17.69,17.69,260300,2.03976602966938,2.04767209955182,1.99797680314792,1.99797680314792,2304684.91563318,0.0,1.0
2000-03-03,18.56,18.69,17.88,18.06,469800,2.0962379574011,2.11092065861134,2.01943613568597,2.03976602966938,4159588.83351695,0.0,1.0
2000-03-06,18.19,18.81,18.0,18.5,210000,2.05444873087963,2.12447392126695,2.03298939834158,2.08946132607329,1859330.89620809,0.0,1.0
2000-03-07,18.56,19.13,18.13,18.13,253000,2.0962379574011,2.16061595501525,2.04767209955182,2.04767209955182,2240051.03209832,0.0,1.0
2000-03-08,18.69,18.69,18.13,18.5,220700,2.11092065861134,2.11092065861134,2.04767209955182,2.08946132607329,1954068.23234822,0.0,1.0
2000-03-09,18.63,19.19,18.5,18.75,188800,2.10414402728353,2.16739258634305,2.08946132607329,2.11769728993915,1671627.01525757,0.0,1.0
2000-03-10,19.38,19.44,18.63,18.88,180000,2.1888519188811,2.19562855020891,2.10414402728353,2.13237999114939,1593712.19674979,0.0,1.0
2000-03-13,18.69,19.44,18.69,19.44,160300,2.11092065861134,2.19562855020891,2.11092065861134,2.19562855020891,1419289.25077218,0.0,1.0
2000-03-14,19.0,19.06,18.75,18.75,126500,2.145933253805,2.15270988513281,2.11769728993915,2.11769728993915,1120025.51604916,0.0,1.0
2000-03-15,19.13,19.25,18.94,18.94,374500,2.16061595501525,2.17416921767086,2.1391566224772,2.1391566224772,3315806.76490442,0.0,1.0
2000-03-16,19.63,19.75,19.06,19.13,211800,2.21708788274696,2.23064114540257,2.15270988513281,2.16061595501525,1875268.01817559,0.0,1.0
2000-03-17,20.13,20.13,19.13,19.13,224300,2.27355981047867,2.27355981047867,2.16061595501525,2.16061595501525,1985942.47628321,0.0,1.0
2000-03-20,19.75,19.94,19.63,19.88,189400,2.23064114540257,2.25210047794062,2.21708788274696,2.24532384661281,1676939.38924672,0.0,1.0
2000-03-21,19.5,19.75,19.25,19.75,101800,2.20240518153671,2.23064114540257,2.17416921767086,2.23064114540257,901332.786828495,0.0,1.0
2000-03-22,19.63,19.69,19.0,19.5,2577800,2.21708788274696,2.22386451407476,2.145933253805,2.20240518153671,22823729.4487867,0.0,1.0
2000-03-23,19.75,20.13,19.44,19.44,243600,2.23064114540257,2.27355981047867,2.19562855020891,2.19562855020891,2156823.83960138,0.0,1.0
2000-03-24,19.81,20.19,19.5,19.63,182400,2.23741777673037,2.28033644180647,2.20240518153671,2.21708788274696,1614961.69270646,0.0,1.0
2000-03-27,19.63,19.88,19.44,19.75,110000,2.21708788274696,2.24532384661281,2.19562855020891,2.23064114540257,973935.231347094,0.0,1.0
2000-03-28,19.38,19.5,19.0,19.0,173200,2.1888519188811,2.20240518153671,2.145933253805,2.145933253805,1533505.29153925,0.0,1.0
2000-03-29,19.0,19.56,18.63,19.38,194700,2.145933253805,2.20918181286452,2.10414402728353,2.1888519188811,1723865.35948436,0.0,1.0
2000-03-30,19.5,20.0,19.25,19.25,359400,2.20240518153671,2.25887710926842,2.17416921767086,2.17416921767086,3182112.01951042,0.0,1.0
2000-03-31,21.69,21.69,19.75,19.75,631000,2.4497522250016,2.4497522250016,2.23064114540257,2.23064114540257,5586846.64527289,0.0,1.0
2000-04-03,21.13,21.44,20.63,21.44,242400,2.38650366594209,2.42151626113575,2.33003173821038,2.42151626113575,2146199.09162305,0.0,1.0
2000-04-04,20.25,21.38,19.75,21.13,429900,2.28711307313428,2.41473962980794,2.23064114540257,2.38650366594209,3806315.96323742,0.0,1.0
2000-04-05,22.25,22.44,20.5,20.75,411400,2.51300078406112,2.53446011659917,2.31534903700013,2.34358500086599,3642517.76523814,0.0,1.0
2000-04-06,22.88,23.25,21.75,22.0,325800,2.58415541300307,2.62594463952454,2.45652885632941,2.48476482019526,2884619.07611713,0.0,1.0
2000-04-07,23.88,23.88,22.63,23.0,287000,2.6970992684665,2.6970992684665,2.55591944913722,2.59770867565868,2541085.55815106,0.0,1.0
2000-04-10,23.13,23.63,22.81,23.63,311800,2.61239137686893,2.66886330460064,2.57624934312063,2.66886330460064,2760663.68303659,0.0,1.0
2000-04-11,23.06,23.25,22.75,22.88,126600,2.60448530698649,2.62594463952454,2.56947271179283,2.58415541300307,1120910.91171402,0.0,1.0
2000-04-12,23.06,23.88,22.5,23.13,212900,2.60448530698649,2.6970992684665,2.54123674792697,2.61239137686893,1885007.37048906,0.0,1.0
2000-04-13,22.38,23.31,22.13,23.31,119700,2.52768348527136,2.63272127085235,2.49944752140551,2.63272127085235,1059818.61083861,0.0,1.0
2000-04-14,22.0,22.63,21.63,22.63,524600,2.48476482019526,2.55591944913722,2.4429755936738,2.55591944913722,4644785.6578608,0.0,1.0
2000-04-17,22.44,22.44,21.0,21.63,217900,2.53446011659917,2.53446011659917,2.37182096473184,2.4429755936738,1929277.15373211,0.0,1.0
2000-04-18,23.63,23.63,22.19,22.44,226800,2.66886330460064,2.66886330460064,2.50622415273331,2.53446011659917,2008077.36790474,0.0,1.0
2000-04-19,24.56,24.63,22.88,23.31,441100,2.77390109018162,2.78180716006406,2.58415541300307,2.63272127085235,3905480.27770186,0.0,1.0
2000-04-20,26.25,26.63,25.0,25.0,1477300,2.9647762059148,3.0076948709909,2.82359638658553,2.82359638658553,13079950.1569915,0.0,1.0
2000-04-24,24.81,25.88,24.5,25.75,309900,2.80213705404748,2.92298697939334,2.76712445885382,2.90830427818309,2743841.16540423,0.0,1.0
2000-04-25,25.25,25.44,25.0,25.0,451200,2.85183235045138,2.87329168298943,2.82359638658553,2.82359638658553,3994905.23985282,0.0,1.0
2000-04-26,25.0,25.5,25.0,25.13,317600,2.82359638658553,2.88006831431724,2.82359638658553,2.83827908779577,2812016.63159852,0.0,1.0
2000-04-27,24.19,25.19,24.06,25.19,177000,2.73211186366016,2.84505571912358,2.71742916244991,2.84505571912358,1567150.32680396,0.0,1.0
2000-04-28,24.38,24.75,24.25,24.25,335600,2.75357119619821,2.79536042271967,2.73888849498796,2.73888849498796,2971387.8512735,0.0,1.0
2000-05-01,25.19,25.25,24.56,24.75,282300,2.84505571912358,2.85183235045138,2.77390109018162,2.79536042271967,2499471.96190259,0.0,1.0
2000-05-02,25.0,25.38,24.81,24.88,255400,2.82359638658553,2.86651505166163,2.80213705404748,2.81004312392992,2261300.52805498,0.0,1.0
2000-05-03,24.75,25.19,24.5,24.75,177300,2.79536042271967,2.84505571912358,2.76712445885382,2.79536042271967,1569806.51379855,0.0,1.0
2000-05-04,25.81,26.0,24.88,25.0,246600,2.9150809095109,2.93654024204895,2.81004312392992,2.82359638658553,2183385.70954722,0.0,1.0
2000-05-05,25.13,25.69,24.88,25.63,289300,2.83827908779577,2.90152764685529,2.81004312392992,2.89475101552748,2561449.65844286,0.0,1.0
2000-05-08,25.25,25.5,25.06,25.06,180500,2.85183235045138,2.88006831431724,2.83037301791333,2.83037301791333,1598139.1750741,0.0,1.0
2000-05-09,26.0,26.06,25.0,25.0,458600,2.93654024204895,2.94331687337675,2.82359638658553,2.82359638658553,4060424.51905253,0.0,1.0
2000-05-10,25.81,26.0,25.63,25.75,492700,2.9150809095109,2.93654024204895,2.89475101552748,2.90830427818309,4362344.44077013,0.0,1.0
2000-05-11,26.06,26.19,25.56,25.56,461100,2.94331687337675,2.957999574587,2.88684494564504,2.88684494564504,4082559.41067406,0.0,1.0
2000-05-12,27.63,27.69,26.0,26.13,530800,3.12063872645432,3.12741535778213,2.93654024204895,2.95122294325919,4699680.18908218,0.0,1.0
2000-05-15,27.63,28.13,27.38,27.75,820400,3.12063872645432,3.17711065418603,3.09240276258847,3.13419198910994,7263786.03451963,0.0,1.0
2000-05-16,27.44,27.81,26.88,27.63,779700,3.09917939391628,3.14096862043774,3.03593083485676,3.12063872645432,6903429.99892118,0.0,1.0
2000-05-17,25.75,27.56,25.38,27.25,586200,2.90830427818309,3.11273265657189,2.86651505166163,3.07772006137822,5190189.38741517,0.0,1.0
2000-05-18,27.19,27.5,26.25,26.25,703800,3.07094343005042,3.10595602524408,2.9647762059148,2.9647762059148,6231414.68929169,0.0,1.0
2000-05-19,27.5,27.75,26.75,27.25,1803100,3.10595602524408,3.13419198910994,3.02124813364651,3.07772006137822,15964569.2331086,0.0,1.0
2000-05-22,26.69,27.44,26.38,27.38,121400,3.01447150231871,3.09917939391628,2.97945890712505,3.09240276258847,1074870.33714125,0.0,1.0
2000-05-23,26.81,27.25,26.5,26.69,249200,3.02802476497432,3.07772006137822,2.99301216978066,3.01447150231871,2206405.9968336,0.0,1.0
2000-05-24,26.5,26.94,26.5,26.75,154600,2.99301216978066,3.04270746618456,2.99301216978066,3.02124813364651,1368821.6978751,0.0,1.0
2000-05-25,27.13,27.69,26.5,26.63,209900,3.06416679872261,3.12741535778213,2.99301216978066,3.0076948709909,1858445.50054323,0.0,1.0
2000-05-26,27.44,27.56,27.13,27.13,590100,3.09917939391628,3.11273265657189,3.06416679872261,3.06416679872261,5224719.81834473,0.0,1.0
2000-05-30,27.63,28.44,27.63,27.63,624500,3.12063872645432,3.2121232493797,3.12063872645432,3.12063872645432,5529295.92705693,0.0,1.0
2000-05-31,27.63,28.0,27.63,27.69,255900,3.12063872645432,3.16242795297579,3.12063872645432,3.12741535778213,2265727.50637929,0.0,1.0
2000-06-01,27.88,28.19,26.88,27.38,734800,3.14887469032018,3.18388728551384,3.03593083485676,3.09240276258847,6505887.3453986,0.0,1.0
2000-06-02,27.88,28.06,27.81,28.06,480400,3.14887469032018,3.1692045843036,3.14096862043774,3.1692045843036,4253440.77399223,0.0,1.0
2000-06-05,27.88,28.13,27.75,28.06,341800,3.14887469032018,3.17711065418603,3.13419198910994,3.1692045843036,3026282.38249489,0.0,1.0
2000-06-06,27.75,27.94,27.63,27.88,239100,3.13419198910994,3.15565132164799,3.12063872645432,3.14887469032018,2116981.03468264,0.0,1.0
2000-06-07,27.63,28.19,27.5,28.0,317100,3.12063872645432,3.18388728551384,3.10595602524408,3.16242795297579,2807589.65327422,0.0,1.0
2000-06-08,27.44,27.75,27.38,27.56,346600,3.09917939391628,3.13419198910994,3.09240276258847,3.11273265657189,3068781.37440821,0.0,1.0
2000-06-09,27.69,27.88,27.31,27.38,449100,3.12741535778213,3.14887469032018,3.08449669270603,3.09240276258847,3976311.93089073,0.0,1.0
2000-06-12,27.81,27.88,27.5,27.69,317700,3.14096862043774,3.14887469032018,3.10595602524408,3.12741535778213,2812902.02726339,0.0,1.0
2000-06-13,27.56,27.88,27.5,27.63,269600,3.11273265657189,3.14887469032018,3.10595602524408,3.12063872645432,2387026.71246524,0.0,1.0
2000-06-14,27.88,28.0,27.56,27.56,172500,3.14887469032018,3.16242795297579,3.11273265657189,3.11273265657189,1527307.52188522,0.0,1.0
2000-06-15,27.88,28.13,27.69,27.88,140500,3.14887469032018,3.17711065418603,3.12741535778213,3.14887469032018,1243980.9091297,0.0,1.0
2000-06-16,27.75,28.19,27.69,27.75,248500,3.13419198910994,3.18388728551384,3.12741535778213,3.13419198910994,2200208.22717957,0.0,1.0
2000-06-19,28.0,28.06,27.5,27.63,152300,3.16242795297579,3.1692045843036,3.10595602524408,3.12063872645432,1348457.5975833,0.0,1.0
2000-06-20,28.0,28.06,27.81,28.0,209800,3.16242795297579,3.1692045843036,3.14096862043774,3.16242795297579,1857560.10487837,0.0,1.0
2000-06-21,28.56,28.94,27.81,27.94,322600,3.22567651203531,3.26859517711141,3.14096862043774,3.15565132164799,2856286.41484157,0.0,1.0
2000-06-22,27.81,28.38,27.56,28.31,192400,3.14096862043774,3.20534661805189,3.11273265657189,3.19744054816945,1703501.25919256,0.0,1.0
2000-06-23,27.5,27.69,27.13,27.63,282000,3.10595602524408,3.12741535778213,3.06416679872261,3.12063872645432,2496815.77490801,0.0,1.0
2000-06-26,28.19,28.31,27.38,27.38,246300,3.18388728551384,3.19744054816945,3.09240276258847,3.09240276258847,2180729.52255263,0.0,1.0
2000-06-27,27.88,28.88,27.75,28.13,167400,3.14887469032018,3.2618185457836,3.13419198910994,3.17711065418603,1482152.34297731,0.0,1.0
2000-06-28,28.25,28.69,27.88,27.88,149800,3.19066391684165,3.24035921324555,3.14887469032018,3.14887469032018,1326322.70596177,0.0,1.0
2000-06-29,28.31,28.5,27.75,28.13,213900,3.19744054816945,3.2188998807075,3.13419198910994,3.17711065418603,1893861.32713767,0.0,1.0
2000-06-30,26.5,28.25,26.25,28.19,686200,2.99301216978066,3.19066391684165,2.9647762059148,3.18388728551384,6075585.05227615,0.0,1.0
2000-07-03,27.38,27.44,26.56,26.75,164200,3.09240276258847,3.09917939391628,2.99978880110846,3.02124813364651,1453819.68170176,0.0,1.0
2000-07-05,27.31,27.69,26.63,27.13,263700,3.08449669270603,3.12741535778213,3.0076948709909,3.06416679872261,2334788.36823845,0.0,1.0
2000-07-06,26.88,27.13,26.75,26.75,170600,3.03593083485676,3.06416679872261,3.02124813364651,3.02124813364651,1510485.00425286,0.0,1.0
2000-07-07,26.88,27.25,26.88,26.88,145100,3.03593083485676,3.07772006137822,3.03593083485676,3.03593083485676,1284709.10971331,0.0,1.0
2000-07-10,27.31,27.94,26.88,26.88,150900,3.08449669270603,3.15565132164799,3.03593083485676,3.03593083485676,1336062.05827524,0.0,1.0
2000-07-11,27.19,27.69,27.06,27.56,266800,3.07094343005042,3.12741535778213,3.05626072884017,3.11273265657189,2362235.63384914,0.0,1.0
2000-07-12,27.13,27.44,27.06,27.31,139600,3.06416679872261,3.09917939391628,3.05626072884017,3.08449669270603,1236012.34814595,0.0,1.0
2000-07-13,26.94,27.44,26.94,27.25,235200,3.04270746618456,3.09917939391628,3.04270746618456,3.07772006137822,2082450.60375307,0.0,1.0
2000-07-14,27.44,27.88,26.88,27.0,176400,3.09917939391628,3.14887469032018,3.03593083485676,3.04948409751237,1561837.9528148,0.0,1.0
2000-07-17,28.13,28.5,27.63,27.63,429900,3.17711065418603,3.2188998807075,3.12063872645432,3.12063872645432,3806315.96323743,0.0,1.0
2000-07-18,27.5,28.25,27.44,28.06,187100,3.10595602524408,3.19066391684165,3.09917939391628,3.1692045843036,1656575.28895492,0.0,1.0
2000-07-19,28.0,28.0,27.38,27.38,129100,3.16242795297579,3.16242795297579,3.09240276258847,3.09240276258847,1143045.80333555,0.0,1.0
2000-07-20,28.75,29.25,27.44,28.0,505700,3.24713584457336,3.30360777230507,3.09917939391628,3.16242795297579,4477445.87720205,0.0,1.0
2000-07-21,28.88,29.25,28.38,28.5,363500,3.2618185457836,3.30360777230507,3.20534661805189,3.2188998807075,3218413.24176972,0.0,1.0
2000-07-24,29.41,29.5,29.06,29.13,184600,3.32167878917921,3.33184373617092,3.28214843976702,3.29005450964946,1634440.3973334,0.0,1.0
2000-07-25,29.5,29.5,28.63,29.38,264700,3.33184373617092,3.33184373617092,3.23358258191775,3.31829047351531,2343642.32488706,0.0,1.0
2000-07-26,30.13,30.13,29.19,29.5,526400,3.40299836511288,3.40299836511288,3.29683114097726,3.33184373617092,4660722.77982828,0.0,1.0
2000-07-27,29.75,30.19,29.69,30.06,311400,3.36007970003678,3.40977499644068,3.35330306870897,3.39509229523044,2757122.10037714,0.0,1.0
2000-07-28,29.81,30.31,29.81,30.0,332200,3.36685633136458,3.42332825909629,3.36685633136458,3.38831566390263,2941284.39866823,0.0,1.0
2000-07-31,29.69,30.06,29.5,29.75,206800,3.35330306870897,3.39509229523044,3.33184373617092,3.36007970003678,1830998.23493254,0.0,1.0
2000-08-01,29.75,29.75,29.31,29.5,166000,3.36007970003678,3.36007970003678,3.31038440363287,3.33184373617092,1469756.80366925,0.0,1.0
2000-08-02,29.69,30.06,29.56,29.63,286200,3.35330306870897,3.39509229523044,3.33862036749873,3.34652643738117,2534002.39283217,0.0,1.0
2000-08-03,29.56,29.81,28.75,29.81,262000,3.33862036749873,3.36685633136458,3.24713584457336,3.36685633136458,2319736.64193581,0.0,1.0
2000-08-04,29.25,29.56,29.0,29.38,243300,3.30360777230507,3.33862036749873,3.27537180843921,3.31829047351531,2154167.6526068,0.0,1.0
2000-08-07,29.56,29.88,29.25,29.5,257400,3.33862036749873,3.37476240124702,3.30360777230507,3.33184373617092,2279008.4413522,0.0,1.0
2000-08-08,29.69,29.75,29.13,29.13,153200,3.35330306870897,3.36007970003678,3.29005450964946,3.29005450964946,1356426.15856705,0.0,1.0
2000-08-09,29.94,30.13,29.63,29.75,223100,3.38153903257483,3.40299836511288,3.34652643738117,3.36007970003678,1975317.72830488,0.0,1.0
2000-08-10,29.31,30.13,29.13,30.0,1822900,3.31038440363287,3.40299836511288,3.29005450964946,3.38831566390263,16139877.5747511,0.0,1.0
2000-08-11,29.44,29.63,29.0,29.31,123600,3.32506710484312,3.34652643738117,3.27537180843921,3.31038440363287,1094349.04176819,0.0,1.0
2000-08-14,29.88,29.88,29.5,29.69,159000,3.37476240124702,3.37476240124702,3.33184373617092,3.35330306870897,1407779.10712899,0.0,1.0
2000-08-15,29.31,29.81,29.13,29.81,191700,3.31038440363287,3.36685633136458,3.29005450964946,3.36685633136458,1697303.48953853,0.0,1.0
2000-08-16,29.63,29.69,29.06,29.25,139000,3.34652643738117,3.35330306870897,3.28214843976702,3.30360777230507,1230699.97415678,0.0,1.0
2000-08-17,30.0,30.0,29.75,29.75,303400,3.38831566390263,3.38831566390263,3.36007970003678,3.36007970003678,2686290.44718827,0.0,1.0
2000-08-18,29.94,30.0,29.75,30.0,67700,3.38153903257483,3.38831566390263,3.36007970003678,3.38831566390263,599412.865110894,0.0,1.0
2000-08-21,29.56,29.94,29.25,29.94,118200,3.33862036749873,3.38153903257483,3.30360777230507,3.38153903257483,1046537.6758657,0.0,1.0
2000-08-22,29.81,29.88,29.44,29.56,153500,3.36685633136458,3.37476240124702,3.32506710484312,3.33862036749873,1359082.34556163,0.0,1.0
2000-08-23,28.63,29.63,28.5,29.56,266600,3.23358258191775,3.34652643738117,3.2188998807075,3.33862036749873,2360464.84251941,0.0,1.0
2000-08-24,29.25,29.44,28.56,28.56,127500,3.30360777230507,3.32506710484312,3.22567651203531,3.22567651203531,1128879.47269777,0.0,1.0
2000-08-25,29.31,29.44,29.13,29.44,75000,3.31038440363287,3.32506710484312,3.29005450964946,3.32506710484312,664046.748645748,0.0,1.0
2000-08-28,28.94,29.25,28.94,29.13,93000,3.26859517711141,3.30360777230507,3.26859517711141,3.29005450964946,823417.968320726,0.0,1.0
2000-08-29,29.25,29.25,28.25,29.0,144200,3.30360777230507,3.30360777230507,3.19066391684165,3.27537180843921,1276740.54872956,0.0,1.0
2000-08-30,28.75,29.25,28.5,29.25,63500,3.24713584457336,3.30360777230507,3.2188998807075,3.30360777230507,562226.247186732,0.0,1.0
2000-08-31,29.0,29.13,28.5,28.63,184200,3.27537180843921,3.29005450964946,3.2188998807075,3.23358258191775,1630898.81467396,0.0,1.0
2000-09-01,29.0,29.06,28.63,29.0,275500,3.27537180843921,3.28214843976702,3.23358258191775,3.27537180843921,2439265.05669205,0.0,1.0
2000-09-05,29.19,29.44,28.38,29.0,242700,3.29683114097726,3.32506710484312,3.20534661805189,3.27537180843921,2148855.27861764,0.0,1.0
2000-09-06,29.63,29.88,29.19,29.25,304900,3.34652643738117,3.37476240124702,3.29683114097726,3.30360777230507,2699571.38216118,0.0,1.0
2000-09-07,30.56,30.81,29.63,29.94,2429200,3.45156422296215,3.479800186828,3.34652643738117,3.38153903257483,21508031.4908033,0.0,1.0
2000-09-08,30.44,31.25,30.38,30.69,542900,3.43801096030654,3.52949548323191,3.43123432897873,3.46624692417239,4806813.06453035,0.0,1.0
2000-09-11,30.31,30.5,30.06,30.5,623000,3.42332825909629,3.44478759163434,3.39509229523044,3.44478759163434,5516014.99208401,0.0,1.0
2000-09-12,31.06,31.31,30.5,30.5,850300,3.50803615069386,3.53627211455971,3.44478759163434,3.44478759163434,7528519.33831305,0.0,1.0
2000-09-13,31.13,31.25,30.75,31.0,242300,3.5159422205763,3.52949548323191,3.4730235555002,3.50125951936605,2145313.69595819,0.0,1.0
2000-09-14,31.38,31.5,30.75,31.06,508700,3.54417818444215,3.55773144709776,3.4730235555002,3.50803615069386,4504007.74714789,0.0,1.0
2000-09-15,31.75,32.0,31.56,31.63,538900,3.58596741096362,3.61420337482947,3.56450807842557,3.57241414830801,4771397.23793591,0.0,1.0
2000-09-18,30.75,32.25,30.69,31.75,593300,3.4730235555002,3.64243933869533,3.46624692417239,3.58596741096362,5253052.47962029,0.0,1.0
2000-09-19,30.5,31.0,30.31,31.0,533800,3.44478759163434,3.50125951936605,3.42332825909629,3.50125951936605,4726242.059028,0.0,1.0
2000-09-20,30.06,30.5,29.88,30.5,338700,3.39509229523044,3.44478759163434,3.37476240124702,3.44478759163434,2998835.11688419,0.0,1.0
2000-09-21,30.0,30.44,29.94,30.06,314200,3.38831566390263,3.43801096030654,3.38153903257483,3.39509229523044,2781913.17899325,0.0,1.0
2000-09-22,30.44,30.56,29.25,30.0,436800,3.43801096030654,3.45156422296215,3.30360777230507,3.38831566390263,3867408.26411283,0.0,1.0
2000-09-25,31.25,31.44,30.0,30.5,490600,3.52949548323191,3.55095481576996,3.38831566390263,3.44478759163434,4343751.13180805,0.0,1.0
2000-09-26,31.31,31.5,31.13,31.25,318200,3.53627211455971,3.55773144709776,3.5159422205763,3.52949548323191,2817329.00558769,0.0,1.0
2000-09-27,32.69,33.38,31.56,31.63,682200,3.69213463509924,3.770065895369,3.56450807842557,3.57241414830801,6040169.22568171,0.0,1.0
2000-09-28,34.5,35.63,32.88,32.88,1456400,3.89656301348803,4.02418957016169,3.71359396763729,3.71359396763729,12894902.4630355,0.0,1.0
2000-09-29,33.63,34.69,33.63,34.44,859700,3.79830185923485,3.91802234602608,3.79830185923485,3.88978638216022,7611746.53080999,0.0,1.0
2000-10-02,33.0,33.88,33.0,33.88,379000,3.7271472302929,3.82653782310071,3.7271472302929,3.82653782310071,3355649.56982317,0.0,1.0
2000-10-03,32.81,33.69,32.81,33.25,402400,3.70568789775485,3.80507849056266,3.70568789775485,3.75538319415875,3562832.15540065,0.0,1.0
2000-10-04,33.13,33.38,32.63,33.25,308600,3.74182993150314,3.770065895369,3.68535800377143,3.75538319415875,2732331.02176104,0.0,1.0
2000-10-05,33.75,34.13,33.25,33.38,249000,3.81185512189046,3.85477378696656,3.75538319415875,3.770065895369,2204635.20550388,0.0,1.0
2000-10-06,33.38,34.38,33.13,33.75,293800,3.770065895369,3.88300975083242,3.74182993150314,3.81185512189046,2601292.46336161,0.0,1.0
2000-10-09,34.44,35.0,33.44,33.44,878300,3.88978638216022,3.95303494121974,3.7768425266968,3.7768425266968,7776430.12447414,0.0,1.0
2000-10-10,34.88,35.88,34.56,35.88,2033600,3.93948167856413,4.05242553402755,3.90333964481583,4.05242553402755,18005406.2406132,0.0,1.0
2000-10-11,33.25,34.94,33.19,34.88,1238400,3.75538319415875,3.94625830989193,3.74860656283095,3.93948167856413,10964739.9136386,0.0,1.0
2000-10-12,33.56,33.94,33.31,33.5,866000,3.79039578935241,3.83331445442851,3.76215982548656,3.78361915802461,7667526.45769623,0.0,1.0
2000-10-13,33.75,33.88,33.38,33.63,762300,3.81185512189046,3.82653782310071,3.770065895369,3.79830185923485,6749371.15323538,0.0,1.0
2000-10-16,34.0,34.0,33.38,34.0,548100,3.84009108575632,3.84009108575632,3.770065895369,3.84009108575632,4852853.63910312,0.0,1.0
2000-10-17,35.38,35.75,34.0,34.0,806300,3.99595360629584,4.0377428328173,3.84009108575632,3.84009108575632,7138945.24577421,0.0,1.0
2000-10-18,36.81,37.06,34.69,35.31,1269800,4.15746331960853,4.18569928347439,3.91802234602608,3.9880475364134,11242754.1524049,0.0,1.0
2000-10-19,36.44,37.5,36.25,37.31,814300,4.11567409308706,4.23539457987829,4.09421476054901,4.21393524734024,7209776.8989631,0.0,1.0
2000-10-20,36.94,37.25,36.5,36.69,426700,4.17214602081877,4.20715861601244,4.12245072441487,4.14391005695292,3777983.30196188,0.0,1.0
2000-10-23,37.38,37.94,36.81,36.94,490500,4.22184131722268,4.2850898762822,4.15746331960853,4.17214602081877,4342865.73614319,0.0,1.0
2000-10-24,37.63,38.25,37.13,37.19,719800,4.25007728108854,4.32010247147586,4.19360535335683,4.20038198468463,6373077.99566945,0.0,1.0
2000-10-25,38.06,38.44,37.0,37.38,516700,4.29864313893781,4.34156180401391,4.17892265214658,4.22184131722268,4574839.40033677,0.0,1.0
2000-10-26,37.75,38.56,37.56,38.31,314200,4.26363054374415,4.35511506666952,4.2421712112061,4.32687910280366,2781913.17899325,0.0,1.0
2000-10-27,37.69,38.25,37.56,37.94,388200,4.25685391241634,4.32010247147586,4.2421712112061,4.2850898762822,3437105.97099039,0.0,1.0
2000-10-30,37.13,37.94,36.88,37.75,637800,4.19360535335683,4.2850898762822,4.16536938949097,4.26363054374415,5647053.55048343,0.0,1.0
2000-10-31,36.63,37.5,36.63,37.0,393100,4.13713342562512,4.23539457987829,4.13713342562512,4.17892265214658,3480490.35856857,0.0,1.0
2000-11-01,35.88,36.38,35.81,35.94,621100,4.05242553402755,4.10889746175926,4.04451946414511,4.05920216535535,5499192.47445165,0.0,1.0
2000-11-02,36.56,37.25,36.31,36.44,355700,4.12922735574268,4.20715861601244,4.10099139187682,4.11567409308706,3149352.37991056,0.0,1.0
2000-11-03,36.88,37.0,36.31,36.44,233000,4.16536938949097,4.17892265214658,4.10099139187682,4.11567409308706,2062971.89912612,0.0,1.0
2000-11-06,37.25,37.38,36.75,37.0,295700,4.20715861601244,4.22184131722268,4.15068668828073,4.17892265214658,2618114.98099396,0.0,1.0
2000-11-07,38.56,38.63,36.63,37.31,661700,4.35511506666952,4.36302113655196,4.13713342562512,4.21393524734024,5858663.11438521,0.0,1.0
2000-11-08,39.38,40.31,39.06,39.25,1067800,4.44772902814952,4.5527668137305,4.41158699440123,4.43304632693928,9454254.90938573,0.0,1.0
2000-11-09,38.5,39.38,38.25,39.13,297700,4.34833843534171,4.44772902814952,4.32010247147586,4.41949306428367,2635822.89429119,0.0,1.0
2000-11-10,37.69,38.38,37.25,38.25,643900,4.25685391241634,4.3347851726861,4.20715861601244,4.32010247147586,5701062.68603996,0.0,1.0
2000-11-13,37.56,38.06,36.88,38.06,540100,4.2421712112061,4.29864313893781,4.16536938949097,4.29864313893781,4782021.98591424,0.0,1.0
2000-11-14,39.0,39.13,37.59,37.69,671900,4.40481036307342,4.41949306428367,4.24555952687,4.25685391241634,5948973.47220104,0.0,1.0
2000-11-15,39.44,39.69,38.75,39.13,598600,4.45450565947733,4.48274162334318,4.37657439920757,4.41949306428367,5299978.44985792,0.0,1.0
2000-11-16,40.38,41.13,39.56,39.69,912300,4.56067288361294,4.64538077521051,4.46805892213294,4.48274162334318,8077464.65052688,0.0,1.0
2000-11-17,41.19,41.25,40.13,40.13,508100,4.65215740653831,4.65893403786612,4.53243691974709,4.53243691974709,4498695.37315873,0.0,1.0
2000-11-20,41.38,41.38,40.63,41.19,438400,4.67361673907637,4.67361673907637,4.5889088474788,4.65215740653831,3881574.5947506,0.0,1.0
2000-11-21,41.81,41.81,41.0,41.38,511400,4.72218259692564,4.72218259692564,4.63069807400026,4.67361673907637,4527913.43009913,0.0,1.0
2000-11-22,41.0,41.56,40.5,41.44,252700,4.63069807400026,4.69394663305978,4.57422614626855,4.68039337040417,2237394.84510374,0.0,1.0
2000-11-24,41.25,41.25,40.38,41.0,111200,4.65893403786612,4.65893403786612,4.56067288361294,4.63069807400026,984559.979325428,0.0,1.0
2000-11-27,40.44,41.63,40.38,41.44,432800,4.56744951494075,4.70185270294222,4.56067288361294,4.68039337040417,3831992.43751839,0.0,1.0
2000-11-28,41.44,41.44,40.0,40.69,299500,4.68039337040417,4.68039337040417,4.51775421853684,4.5956854788066,2651760.01625868,0.0,1.0
2000-11-29,43.38,43.38,41.25,41.44,1000300,4.89950445000321,4.89950445000321,4.65893403786612,4.68039337040417,8856612.83560454,0.0,1.0
2000-11-30,44.63,44.75,42.56,43.0,694100,5.04068426933248,5.05423753198809,4.8068904885232,4.85658578492711,6145531.30980018,0.0,1.0
2000-12-01,45.38,45.63,44.63,44.63,1148100,5.12539216093005,5.1536281247959,5.04068426933248,5.04068426933248,10165227.6282691,0.0,1.0
2000-12-04,45.13,45.44,44.88,45.25,623800,5.09715619706419,5.13216879225785,5.06892023319834,5.1107094597198,5523098.1574029,0.0,1.0
2000-12-05,45.0,46.31,44.69,46.13,768700,5.08247349585395,5.23042994651103,5.04746090066029,5.21010005252761,6806036.47578648,0.0,1.0
2000-12-06,45.19,46.0,44.75,45.25,619500,5.103932828392,5.19541735131737,5.05423753198809,5.1107094597198,5485026.14381387,0.0,1.0
2000-12-07,45.44,45.44,44.5,45.19,403800,5.13216879225785,5.13216879225785,5.02600156812224,5.103932828392,3575227.69470871,0.0,1.0
2000-12-08,47.0,47.0,46.0,46.0,613800,5.30836120678079,5.30836120678079,5.19541735131737,5.19541735131737,5434558.5909168,0.0,1.0
2000-12-11,48.13,48.25,47.75,48.0,984700,5.43598776345446,5.44954102611007,5.39306909837836,5.42130506224421,8718491.11188623,0.0,1.0
2000-12-12,47.75,48.0,47.75,47.94,499000,5.39306909837836,5.42130506224421,5.39306909837836,5.41452843091641,4418124.36765637,0.0,1.0
2000-12-13,47.81,48.31,47.5,47.81,479500,5.39984572970616,5.45631765743787,5.3648331345125,5.39984572970616,4245472.21300848,0.0,1.0
2000-12-14,47.69,48.0,47.38,47.69,333200,5.38629246705055,5.42130506224421,5.35127987185689,5.38629246705055,2950138.35531684,0.0,1.0
2000-12-15,47.69,48.0,46.56,47.31,790100,5.38629246705055,5.42130506224421,5.25866591037689,5.34337380197445,6995511.14806673,0.0,1.0
2000-12-18,48.5,48.69,47.5,47.69,430700,5.47777698997592,5.49923632251397,5.3648331345125,5.38629246705055,3813399.12855631,0.0,1.0
2000-12-19,44.88,47.5,43.19,47.5,1760900,5.06892023319834,5.3648331345125,4.87804511746516,5.3648331345125,15590932.2625373,0.0,1.0
2000-12-20,41.81,44.19,41.06,44.13,1520700,4.72218259692564,4.99098897292858,4.63747470532807,4.98421234160077,13464211.8755412,0.0,1.0
2000-12-21,44.06,44.56,41.81,41.81,830500,4.97630627171833,5.03277819945004,4.72218259692564,4.72218259692564,7353210.99667058,0.0,1.0
2000-12-22,43.25,44.13,42.69,44.06,728300,4.88482174879296,4.98421234160077,4.82157318973345,4.97630627171833,6448336.62718264,0.0,1.0
2000-12-26,43.5,43.88,42.69,43.25,407700,4.91305771265882,4.95597637773492,4.82157318973345,4.88482174879296,3609758.12563828,0.0,1.0
2000-12-27,45.88,45.94,43.88,43.88,424000,5.18186408866176,5.18864071998956,4.95597637773492,4.95597637773492,3754077.61901062,0.0,1.0
2000-12-28,48.13,48.25,45.88,45.88,511700,5.43598776345446,5.44954102611007,5.18186408866176,5.18186408866176,4530569.61709372,0.0,1.0
2000-12-29,48.0,49.38,47.5,48.13,465000,5.42130506224421,5.57716758278373,5.3648331345125,5.43598776345446,4117089.84160363,0.0,1.0
2001-01-02,47.81,48.06,47.5,48.0,664800,5.39984572970616,5.42808169357202,5.3648331345125,5.42130506224421,5886110.37999591,0.0,1.0
2001-01-03,48.94,49.38,47.63,47.75,1244700,5.52747228637983,5.57716758278373,5.37951583572275,5.39306909837836,11020519.8405248,0.0,1.0
2001-01-04,49.25,49.88,47.69,49.38,1367400,5.56248488157349,5.63363951051544,5.38629246705055,5.57716758278373,12106900.3213093,0.0,1.0
2001-01-05,47.63,48.88,46.75,48.88,915400,5.37951583572275,5.52069565505202,5.28012524291494,5.52069565505202,8104911.91613756,0.0,1.0
2001-01-08,47.44,47.75,46.5,47.5,998900,5.3580565031847,5.39306909837836,5.25188927904908,5.3648331345125,8844217.29629649,0.0,1.0
2001-01-09,46.63,47.5,45.25,46.88,752400,5.26657198025933,5.3648331345125,5.1107094597198,5.29480794412518,6661716.98241413,0.0,1.0
2001-01-10,47.5,47.88,46.81,46.88,705100,5.3648331345125,5.4077517995886,5.28690187424274,5.29480794412518,6242924.83293489,0.0,1.0
2001-01-11,45.69,47.5,45.5,47.5,565800,5.16040475612371,5.3648331345125,5.13894542358566,5.3648331345125,5009568.67178352,0.0,1.0
2001-01-12,47.63,47.81,45.63,45.69,807900,5.37951583572275,5.39984572970616,5.1536281247959,5.16040475612371,7153111.57641199,0.0,1.0
2001-01-16,47.94,48.31,46.75,47.69,445500,5.41452843091641,5.45631765743787,5.28012524291494,5.38629246705055,3944437.68695574,0.0,1.0
2001-01-17,47.69,48.38,47.06,48.0,827500,5.38629246705055,5.46422372732031,5.3151378381086,5.42130506224421,7326649.12672475,0.0,1.0
2001-01-18,46.5,49.44,46.31,48.81,1884700,5.25188927904908,5.58394421411154,5.23042994651103,5.51278958516958,16687052.0956352,0.0,1.0
2001-01-19,43.88,45.56,42.75,43.5,1846600,4.95597637773492,5.14572205491347,4.82834982106125,4.91305771265882,16349716.3473231,0.0,1.0
2001-01-22,44.75,45.25,43.19,44.25,1186700,5.05423753198809,5.1107094597198,4.87804511746516,4.99776560425638,10506990.3549055,0.0,1.0
2001-01-23,45.88,46.0,44.81,44.81,550800,5.18186408866176,5.19541735131737,5.0610141633159,5.0610141633159,4876759.32205437,0.0,1.0
2001-01-24,45.06,45.88,44.75,45.75,363800,5.08925012718175,5.18186408866176,5.05423753198809,5.16718138745151,3221069.42876431,0.0,1.0
2001-01-25,46.06,46.13,44.25,45.0,617200,5.20219398264518,5.21010005252761,4.99776560425638,5.08247349585395,5464662.04352207,0.0,1.0
2001-01-26,47.44,47.44,45.63,46.06,661400,5.3580565031847,5.3580565031847,5.1536281247959,5.20219398264518,5856006.92739063,0.0,1.0
2001-01-29,48.37,48.37,47.4,47.6,644700,5.46309428876568,5.46309428876568,5.35353874896616,5.37612752005884,5708145.85135884,0.0,1.0
2001-01-30,47.65,48.5,47.55,48.0,327400,5.38177471283201,5.47777698997592,5.37048032728567,5.42130506224421,2898785.4067549,0.0,1.0
2001-01-31,47.87,48.46,47.77,48.0,505800,5.40662236103397,5.47325923575739,5.39532797548763,5.42130506224421,4478331.27286692,0.0,1.0
2001-02-01,48.39,48.39,47.6,47.77,313900,5.46535316587495,5.46535316587495,5.37612752005884,5.39532797548763,2779256.99199867,0.0,1.0
2001-02-02,48.73,48.87,48.0,48.45,381700,5.50375407673251,5.51956621649739,5.42130506224421,5.47212979720275,3379555.25277442,0.0,1.0
2001-02-05,49.98,50.5,48.84,48.9,976800,5.64493389606179,5.70366470090277,5.51617790083349,5.52295453216129,8648544.85436221,0.0,1.0
2001-02-06,51.6,53.0,50.8,51.1,1321400,5.82790294191253,5.98602433956132,5.73754785754179,5.77143101418082,11699618.3154732,0.0,1.0
2001-02-07,51.77,52.4,51.1,51.75,655300,5.84710339734131,5.91825802628327,5.77143101418082,5.84484452023204,5801997.79183411,0.0,1.0
2001-02-08,50.2,52.0,50.08,51.97,669500,5.66978154426374,5.8730804840979,5.65622828160813,5.86969216843399,5927723.97624437,0.0,1.0
2001-02-09,50.07,50.71,49.5,50.5,433300,5.65509884305349,5.72738291055008,5.59072084543934,5.70366470090277,3836419.4158427,0.0,1.0
2001-02-12,50.75,51.2,50.0,50.32,402800,5.73190066476862,5.78272539972716,5.64719277317105,5.68333480691935,3566373.73806009,0.0,1.0
2001-02-13,51.54,52.5,50.85,50.9,425400,5.82112631058472,5.92955241182961,5.74319505031496,5.74884224308813,3766473.15831868,0.0,1.0
2001-02-14,52.42,52.6,51.54,51.54,586900,5.92051690339253,5.94084679737595,5.82112631058472,5.82112631058472,5196387.15706919,0.0,1.0
2001-02-15,52.47,53.17,52.43,52.5,478400,5.9261640961657,6.0052247949901,5.92164634194717,5.92955241182961,4235732.86069501,0.0,1.0
2001-02-16,51.5,52.0,51.0,52.0,319500,5.81660855636619,5.8730804840979,5.76013662863448,5.8730804840979,2828839.14923088,0.0,1.0
2001-02-20,53.52,53.9,51.9,51.9,1190300,6.0447551444023,6.0876738094784,5.86178609855155,5.86178609855155,10538864.5988404,0.0,1.0
2001-02-21,52.95,53.78,52.8,53.62,424800,5.98037714678815,6.07412054682279,5.96343556846863,6.05604952994864,3761160.78432951,0.0,1.0
2001-02-22,53.85,53.88,51.7,52.0,798400,6.08202661670523,6.08541493236913,5.83919732745887,5.8730804840979,7068998.98825019,0.0,1.0
2001-02-23,53.69,53.71,52.76,53.3,333500,6.06395559983108,6.06621447694035,5.9589178142501,6.01990749620034,2952794.54231142,0.0,1.0
2001-02-26,54.6,54.6,53.45,54.0,685600,6.16673450830279,6.16673450830279,6.03684907451986,6.09896819502474,6070272.67828699,0.0,1.0
2001-02-27,54.5,55.5,54.4,54.59,971500,6.15544012275645,6.26838397821987,6.14414573721011,6.16560506974816,8601618.88412458,0.0,1.0
2001-02-28,54.0,55.35,53.68,54.75,574100,6.09896819502474,6.25144239990036,6.06282616127644,6.18367608662231,5083056.51196698,0.0,1.0
2001-03-01,54.21,54.4,53.8,54.15,394000,6.12268640467206,6.14414573721011,6.07637942393205,6.11590977334425,3488458.91955232,0.0,1.0
2001-03-02,53.84,54.1,53.5,53.96,446900,6.08089717815059,6.11026258057108,6.04249626729303,6.0944504408062,3956833.22626379,0.0,1.0
2001-03-05,55.78,56.0,54.7,55.0,858900,6.30000825774963,6.32485590595158,6.17802889384913,6.21191205048816,7604663.3654911,0.0,1.0
2001-03-06,56.59,56.69,56.12,56.15,436100,6.391492780675,6.40278716622134,6.33840916860719,6.34179748427109,3861210.49445881,0.0,1.0
2001-03-07,56.75,57.25,56.32,56.95,543400,6.40956379754915,6.46603572528086,6.36099793969988,6.43215256864183,4811240.04285465,0.0,1.0
2001-03-08,56.45,56.75,56.35,56.7,467400,6.37568064091012,6.40956379754915,6.36438625536378,6.40391660477598,4138339.3375603,0.0,1.0
2001-03-09,55.65,56.46,55.52,56.46,481000,6.28532555653938,6.37681007946475,6.27064285532914,6.37681007946475,4258753.1479814,0.0,1.0
2001-03-12,54.46,55.5,53.75,55.5,465200,6.15092236853791,6.26838397821987,6.07073223115888,6.26838397821987,4118860.63293336,0.0,1.0
2001-03-13,52.27,54.92,51.0,53.85,1189400,5.90357532507302,6.20287654205109,5.76013662863448,6.08202661670523,10530896.0378567,0.0,1.0
2001-03-14,52.07,52.87,50.7,51.0,637000,5.88098655398034,5.97134163835107,5.72625347199545,5.76013662863448,5639970.38516454,0.0,1.0
2001-03-15,52.49,52.7,51.91,51.95,407100,5.92842297327497,5.95214118292229,5.86291553710619,5.86743329132473,3604445.75164912,0.0,1.0
2001-03-16,50.49,52.12,50.21,52.0,925600,5.70253526234813,5.88663374675351,5.67091098281837,5.8730804840979,8195222.27395338,0.0,1.0
2001-03-19,47.66,50.0,47.3,50.0,1770400,5.38290415138665,5.64719277317105,5.34224436341982,5.64719277317105,15675044.8506991,0.0,1.0
2001-03-20,49.0,49.56,46.5,47.41,859500,5.53424891770763,5.59749747676715,5.25188927904908,5.35466818752079,7609975.73948027,0.0,1.0
2001-03-21,49.1,49.43,48.6,49.0,740100,5.54554330325398,5.5828147755569,5.48907137552226,5.53424891770763,6552813.31563623,0.0,1.0
2001-03-22,46.37,49.01,45.33,49.0,867800,5.23720657783884,5.53537835626227,5.11974496815688,5.53424891770763,7683463.57966372,0.0,1.0
2001-03-23,46.45,47.25,46.0,46.47,504100,5.24624208627591,5.33659717064665,5.19541735131737,5.24850096338518,4463279.54656428,0.0,1.0
2001-03-26,49.1,49.3,46.5,46.5,638800,5.54554330325398,5.56813207434666,5.25188927904908,5.25188927904908,5655907.50713204,0.0,1.0
2001-03-27,50.29,50.76,48.2,49.0,838000,5.67994649125545,5.73303010332325,5.4438938333369,5.53424891770763,7419615.67153515,0.0,1.0
2001-03-28,48.41,50.0,48.3,50.0,748900,5.46761204298421,5.64719277317105,5.45518821888324,5.64719277317105,6630728.13414401,0.0,1.0
2001-03-29,49.78,49.85,48.28,48.47,441600,5.6223451249691,5.63025119485154,5.45292934177397,5.47438867431202,3909907.25602616,0.0,1.0
2001-03-30,50.35,50.61,49.83,50.02,881500,5.68672312258325,5.71608852500374,5.62799231774227,5.64945165028032,7804762.78574969,0.0,1.0
2001-04-02,48.84,50.26,48.8,50.25,640100,5.51617790083349,5.67655817559154,5.51166014661495,5.67542873703691,5667417.65077523,0.0,1.0
2001-04-03,47.57,49.45,47.5,48.85,987800,5.37273920439494,5.58507365266617,5.3648331345125,5.51730733938812,8745938.37749692,0.0,1.0
2001-04-04,47.35,47.78,46.8,47.7,704400,5.34789155619299,5.39645741404226,5.28577243568811,5.38742190560519,6236727.06328086,0.0,1.0
2001-04-05,50.35,50.45,48.6,48.6,768900,5.68672312258325,5.69801750812959,5.48907137552226,5.48907137552226,6807807.2671162,0.0,1.0
2001-04-06,48.94,50.35,48.76,50.35,406200,5.52747228637983,5.68672312258325,5.50714239239641,5.68672312258325,3596477.19066537,0.0,1.0
2001-04-09,51.72,51.89,49.02,49.2,1129600,5.84145620456814,5.86065665999692,5.5365077948169,5.55683768880032,10001429.4302698,0.0,1.0
2001-04-10,53.9,54.42,52.69,52.7,1153200,6.0876738094784,6.14640461431938,5.95101174436766,5.95214118292229,10210382.807177,0.0,1.0
2001-04-11,53.27,54.6,53.03,54.35,622000,6.01651918053644,6.16673450830279,5.98941265522522,6.13849854443694,5507161.0354354,0.0,1.0
2001-04-12,54.0,54.5,52.9,53.3,434500,6.09896819502474,6.15544012275645,5.97472995401498,6.01990749620034,3847044.16382103,0.0,1.0
2001-04-16,53.65,54.7,53.65,54.2,472300,6.05943784561254,6.17802889384913,6.05943784561254,6.12155696611742,4181723.72513849,0.0,1.0
2001-04-17,54.73,54.77,52.96,53.5,711100,6.18141720951304,6.18593496373157,5.98150658534278,6.04249626729303,6296048.57282654,0.0,1.0
2001-04-18,57.95,59.0,56.15,56.25,1560000,6.54509642410525,6.66368747234184,6.34179748427109,6.35309186981744,13812172.3718315,0.0,1.0
2001-04-19,54.56,58.3,54.55,58.0,1729300,6.16221675408426,6.58462677351745,6.16108731552962,6.55074361687842,15311147.2324412,0.0,1.0
2001-04-20,55.6,56.13,54.3,54.81,1019200,6.27967836376621,6.33953860716183,6.13285135166377,6.19045271795011,9023952.61626328,0.0,1.0
2001-04-23,56.85,56.85,55.15,55.85,735900,6.42085818309549,6.42085818309549,6.22885362880767,6.30791432763207,6515626.69771207,0.0,1.0
2001-04-24,57.2,57.58,56.85,57.0,944200,6.46038853250769,6.50330719758379,6.42085818309549,6.437799761415,8359905.86761752,0.0,1.0
2001-04-25,57.0,57.2,56.76,57.2,571700,6.437799761415,6.46038853250769,6.41069323610378,6.46038853250769,5061807.01601032,0.0,1.0
2001-04-26,57.22,57.74,57.11,57.15,612400,6.46264740961696,6.52137821445793,6.45022358551598,6.45474133973452,5422163.05160874,0.0,1.0
2001-04-27,56.91,57.6,56.89,57.4,588000,6.42763481442329,6.50556607469306,6.42537593731403,6.48297730360037,5206126.50938266,0.0,1.0
2001-04-30,55.93,57.1,55.25,57.0,879400,6.31694983606914,6.44909414696134,6.24014801435402,6.437799761415,7786169.4767876,0.0,1.0
2001-05-01,55.5,55.91,54.17,55.9,952500,6.26838397821987,6.31469095895987,6.11816865045352,6.31356152040524,8433393.70780099,0.0,1.0
2001-05-02,56.5,57.34,55.6,56.1,1159100,6.38132783368329,6.47620067227257,6.27967836376621,6.33615029149792,10262621.1514038,0.0,1.0
2001-05-03,55.24,56.5,55.05,56.5,630400,6.23901857579938,6.38132783368329,6.21755924326133,6.38132783368329,5581534.27128372,0.0,1.0
2001-05-04,55.0,55.2,54.5,55.0,657500,6.21191205048816,6.23450082158084,6.15544012275645,6.21191205048816,5821476.49646105,0.0,1.0
2001-05-07,55.29,55.6,54.55,55.0,844400,6.24466576857255,6.27967836376621,6.16108731552962,6.21191205048816,7476280.99408626,0.0,1.0
2001-05-08,54.67,55.2,53.67,55.19,731600,6.17464057818523,6.23450082158084,6.06169672272181,6.23337138302621,6477554.68412305,0.0,1.0
2001-05-09,53.96,54.73,53.91,54.67,543600,6.0944504408062,6.18141720951304,6.08880324803303,6.17464057818523,4813010.83418438,0.0,1.0
2001-05-10,54.97,55.31,54.21,54.21,371300,6.20852373482426,6.24692464568182,6.12268640467206,6.12268640467206,3287474.10362888,0.0,1.0
2001-05-11,54.11,54.9,53.6,54.8,276200,6.11139201912572,6.20061766494182,6.05379065283937,6.18932327939548,2445462.82634607,0.0,1.0
2001-05-14,53.75,54.31,53.56,54.2,459600,6.07073223115888,6.1339807902184,6.04927289862083,6.12155696611742,4069278.47570114,0.0,1.0
2001-05-15,53.5,53.8,53.19,53.75,783200,6.04249626729303,6.07637942393205,6.00748367209937,6.07073223115888,6934418.84719132,0.0,1.0
2001-05-16,55.55,56.4,53.9,54.0,1439100,6.27403117099304,6.37003344813695,6.0876738094784,6.09896819502474,12741729.0130146,0.0,1.0
2001-05-17,57.09,57.44,55.45,55.45,634700,6.44796470840671,6.48749505781891,6.2627367854467,6.2627367854467,5619606.28487274,0.0,1.0
2001-05-18,59.85,60.0,57.15,57.15,2226700,6.75968974948575,6.77663132780527,6.45474133973452,6.45474133973452,19715105.2694598,0.0,1.0
2001-05-21,62.23,63.3,60.75,60.75,2386300,7.02849612548869,7.14934605083455,6.86133921940283,6.86133921940283,21128196.750578,0.0,1.0
2001-05-22,61.9,63.5,61.8,62.43,1018500,6.99122465318577,7.17193482192724,6.97993026763942,7.05108489658138,9017754.84660924,0.0,1.0
2001-05-23,61.24,61.75,60.32,61.65,797600,6.91668170857991,6.97428307486625,6.81277336155356,6.96298868931991,7061915.82293131,0.0,1.0
2001-05-24,61.35,61.44,60.59,61.25,364000,6.92910553268088,6.93927047967259,6.84326820252868,6.91781114713454,3222840.22009403,0.0,1.0
2001-05-25,60.57,62.0,60.48,61.6,365400,6.84100932541942,7.00251903873211,6.83084437842771,6.95734149654674,3235235.75940208,0.0,1.0
2001-05-29,60.39,60.8,59.35,60.7,724400,6.820679431436,6.866986412176,6.70321782175404,6.85569202662966,6413806.19625306,0.0,1.0
2001-05-30,59.52,60.67,59.12,60.4,603500,6.72241827718282,6.85230371096576,6.67724073499745,6.82180886999063,5343362.83743612,0.0,1.0
2001-05-31,61.45,62.1,59.55,59.55,750300,6.94039991822723,7.01381342427845,6.72580659284673,6.72580659284673,6643123.67345205,0.0,1.0
2001-06-01,63.36,63.7,62.0,62.0,1177300,7.15612268216236,7.19452359301992,7.00251903873211,7.00251903873211,10423763.1624085,0.0,1.0
2001-06-04,64.32,64.42,63.76,63.95,743800,7.26454878340724,7.27584316895359,7.20130022434773,7.22275955688578,6585572.9552361,0.0,1.0
2001-06-05,64.36,64.57,63.62,64.4,770300,7.26906653762578,7.2927847472731,7.18548808458285,7.27358429184432,6820202.80642426,0.0,1.0
2001-06-06,65.31,65.4,64.01,64.11,894700,7.37636320031603,7.38652814730774,7.22953618821358,7.24083057375993,7921635.01351134,0.0,1.0
2001-06-07,65.17,65.4,64.76,65.31,587600,7.36055106055115,7.38652814730774,7.31424407981115,7.37636320031603,5202584.92672322,0.0,1.0
2001-06-08,65.0,66.04,64.73,65.18,676600,7.34135060512237,7.45881221480433,7.31085576414725,7.36168049910579,5990587.0684495,0.0,1.0
2001-06-11,64.08,64.88,63.9,64.8,772500,7.23744225809602,7.32779734246676,7.21711236411261,7.31876183402969,6839681.5110512,0.0,1.0
2001-06-12,64.1,64.55,62.85,63.75,1007200,7.23970113520529,7.29052587016383,7.09852131587602,7.20017078579309,8917705.13647996,0.0,1.0
2001-06-13,63.78,64.5,63.75,64.2,583000,7.203559101457,7.28487867739066,7.20017078579309,7.25099552075163,5161856.72613961,0.0,1.0
2001-06-14,61.75,63.7,61.41,63.7,786600,6.97428307486625,7.19452359301992,6.93588216400869,7.19452359301992,6964522.2997966,0.0,1.0
2001-06-15,62.84,63.7,60.23,61.1,1147100,7.09739187732138,7.19452359301992,6.80260841456185,6.90086956881503,10156373.6716205,0.0,1.0
2001-06-18,63.73,64.44,62.82,62.84,509900,7.19791190868383,7.27810204606285,7.09513300021211,7.09739187732138,4514632.49512622,0.0,1.0
2001-06-19,63.23,64.72,63.12,63.93,530100,7.14143998095212,7.30972632559261,7.12901615685114,7.22050067977651,4693482.41942814,0.0,1.0
2001-06-20,62.6,63.23,62.13,63.23,1094900,7.07028535201016,7.14143998095212,7.01720173994235,7.14143998095212,9694197.13456305,0.0,1.0
2001-06-21,63.45,63.8,61.95,62.0,799400,7.16628762915407,7.20581797856627,6.99687184595894,7.00251903873211,7077852.9448988,0.0,1.0
2001-06-22,62.98,63.59,62.6,63.5,347100,7.11320401708626,7.18209976891895,7.07028535201016,7.17193482192724,3073208.35273252,0.0,1.0
2001-06-25,61.8,62.98,61.8,62.98,428500,6.97993026763942,7.11320401708626,6.97993026763942,7.11320401708626,3793920.42392937,0.0,1.0
2001-06-26,61.59,61.72,60.51,61.65,751600,6.95621205799211,6.97089475920235,6.83423269409161,6.96298868931991,6654633.81709525,0.0,1.0
2001-06-27,60.52,61.96,60.5,61.35,759200,6.83536213264625,6.99800128451357,6.83310325553698,6.92910553268088,6721923.88762468,0.0,1.0
2001-06-28,61.45,61.49,60.27,60.27,675300,6.94039991822723,6.94491767244576,6.80712616878039,6.80712616878039,5979076.92480631,0.0,1.0
2001-06-29,62.75,63.0,61.39,61.5,752900,7.08722693032967,7.11546289419553,6.93362328689942,6.9460471110004,6666143.96073844,0.0,1.0
2001-07-02,63.45,63.9,61.97,63.0,778100,7.16628762915407,7.21711236411261,6.99913072306821,7.11546289419553,6889263.66828341,0.0,1.0
2001-07-03,64.11,64.35,63.71,63.85,372700,7.24083057375993,7.26793709907115,7.19565303157456,7.21146517133944,3299869.64293693,0.0,1.0
2001-07-05,63.45,64.2,63.25,64.11,375100,7.16628762915407,7.25099552075163,7.14369885806138,7.24083057375993,3321119.1388936,0.0,1.0
2001-07-06,59.2,62.45,58.25,62.45,1622500,6.68627624343453,7.05334377369065,6.57897958074428,7.05334377369065,14365544.6623697,0.0,1.0
2001-07-09,59.12,59.4,57.12,57.75,2435400,6.67724073499745,6.70886501452721,6.45135302407061,6.52250765301257,21562926.0220247,0.0,1.0
2001-07-10,56.65,59.0,56.64,59.0,1460400,6.3982694120028,6.66368747234184,6.39713997344817,6.66368747234184,12930318.28963,0.0,1.0
2001-07-11,55.82,56.6,55.1,56.4,1296600,6.30452601196817,6.39262221922963,6.2232064360345,6.37003344813695,11480040.1905877,0.0,1.0
2001-07-12,58.13,58.2,56.15,56.3,1361900,6.56542631808867,6.57333238797111,6.34179748427109,6.35873906259061,12058203.5597419,0.0,1.0
2001-07-13,58.81,59.1,58.24,58.5,689800,6.64222813980379,6.67498185788819,6.57785014218964,6.60721554461013,6107459.29621116,0.0,1.0
2001-07-16,58.3,59.12,58.12,59.06,897400,6.58462677351745,6.67724073499745,6.56429687953403,6.67046410366965,7945540.69646258,0.0,1.0
2001-07-17,58.83,58.83,58.0,58.31,569200,6.64448701691306,6.64448701691306,6.55074361687842,6.58575621207208,5039672.12438879,0.0,1.0
2001-07-18,57.35,57.75,56.5,57.2,1380000,6.4773301108272,6.52250765301257,6.38132783368329,6.46038853250769,12218460.1750818,0.0,1.0
2001-07-19,53.5,58.51,52.94,58.05,3391800,6.04249626729303,6.60834498316477,5.97924770823351,6.55639080965159,30030850.1607553,0.0,1.0
2001-07-20,53.69,54.3,52.9,54.25,2181300,6.06395559983108,6.13285135166377,5.97472995401498,6.12720415889059,19313135.6376129,0.0,1.0
2001-07-23,53.62,53.99,53.34,53.8,740800,6.05604952994864,6.0978387564701,6.02442525041888,6.07637942393205,6559011.08529026,0.0,1.0
2001-07-24,53.48,54.0,53.1,53.75,762400,6.04023739018376,6.09896819502474,5.99731872510766,6.07073223115888,6750256.54890024,0.0,1.0
2001-07-25,50.54,53.52,49.65,53.5,2973300,5.7081824551213,6.0447551444023,5.60766242375886,6.04249626729303,26325469.303312,0.0,1.0
2001-07-26,50.02,50.6,47.53,50.6,4775700,5.64945165028032,5.71495908644911,5.3682214501764,5.71495908644911,42283840.7667666,0.0,1.0
2001-07-27,52.29,52.8,49.72,50.01,2491700,5.90583420218229,5.96343556846863,5.6155684936413,5.64832221172569,22061403.7813414,0.0,1.0
2001-07-30,52.65,52.93,51.73,52.0,1055100,5.94649399014912,5.97811826967888,5.84258564312277,5.8730804840979,9341809.65994837,0.0,1.0
2001-07-31,51.98,52.75,51.05,52.05,1146200,5.87082160698863,5.95778837569546,5.76578382140765,5.87872767687107,10148405.1106367,0.0,1.0
2001-08-01,51.98,52.6,51.74,52.1,542600,5.87082160698863,5.94084679737595,5.84371508167741,5.88437486964424,4804156.87753577,0.0,1.0
2001-08-02,51.01,52.0,50.88,52.0,764900,5.76126606718911,5.8730804840979,5.74658336597887,5.8730804840979,6772391.44052176,0.0,1.0
2001-08-03,50.36,51.01,49.48,51.01,967700,5.68785256113789,5.76126606718911,5.58846196833008,5.76126606718911,8567973.84885986,0.0,1.0
2001-08-06,49.29,50.3,48.88,50.3,621900,5.56700263579203,5.68107592981008,5.52069565505202,5.68107592981008,5506275.63977053,0.0,1.0
2001-08-07,48.49,49.08,48.41,48.55,797400,5.47664755142129,5.54328442614471,5.46761204298421,5.48342418274909,7060145.03160158,0.0,1.0
2001-08-08,46.6,49.05,46.0,49.05,1242000,5.26318366459542,5.5398961104808,5.19541735131737,5.5398961104808,10996614.1575736,0.0,1.0
2001-08-09,49.94,49.94,48.0,48.0,1831800,5.64041614184325,5.64041614184325,5.42130506224421,5.42130506224421,16218677.7889237,0.0,1.0
2001-08-10,49.44,50.4,49.08,49.85,655100,5.58394421411154,5.69237031535642,5.54328442614471,5.63025119485154,5800227.00050439,0.0,1.0
2001-08-13,49.93,50.1,49.45,49.5,504500,5.63928670328862,5.6584871587174,5.58507365266617,5.59072084543934,4466821.12922372,0.0,1.0
2001-08-14,50.01,50.49,50.0,50.0,440300,5.64832221172569,5.70253526234813,5.64719277317105,5.64719277317105,3898397.11238297,0.0,1.0
2001-08-15,52.0,52.35,50.1,50.13,1284500,5.8730804840979,5.91261083351009,5.6584871587174,5.6618754743813,11372907.3151395,0.0,1.0
2001-08-16,52.31,52.5,51.92,51.95,872300,5.90809307929156,5.92955241182961,5.86404497566082,5.86743329132473,7723306.38458247,0.0,1.0
2001-08-17,52.64,52.66,51.8,52.45,708600,5.94536455159449,5.94762342870375,5.85049171300521,5.92390521905644,6273913.68120502,0.0,1.0
2001-08-20,51.9,52.55,51.9,52.5,682900,5.86178609855155,5.93519960460278,5.86178609855155,5.92955241182961,6046366.99533575,0.0,1.0
2001-08-21,53.57,54.35,52.3,52.5,1285700,6.05040233717547,6.13849854443694,5.90696364073692,5.92955241182961,11383532.0631178,0.0,1.0
2001-08-22,53.36,53.75,52.6,53.57,645100,6.02668412752815,6.07073223115888,5.94084679737595,6.05040233717547,5711687.43401829,0.0,1.0
2001-08-23,52.7,53.7,52.5,53.45,370500,5.95214118292229,6.06508503838571,5.92955241182961,6.03684907451986,3280390.93830999,0.0,1.0
2001-08-24,53.79,54.2,52.7,52.8,288200,6.07524998537742,6.12155696611742,5.95214118292229,5.96343556846863,2551710.30612939,0.0,1.0
2001-08-27,55.06,55.46,53.7,54.4,810500,6.21868868181597,6.26386622400133,6.06508503838571,6.14414573721011,7176131.86369837,0.0,1.0
2001-08-28,54.39,55.07,54.27,55.07,627700,6.14301629865547,6.2198181203706,6.12946303599986,6.2198181203706,5557628.58833248,0.0,1.0
2001-08-29,52.72,54.2,52.35,54.15,634000,5.95440006003156,6.12155696611742,5.91261083351009,6.11590977334425,5613408.51521872,0.0,1.0
2001-08-30,53.86,54.09,52.7,54.09,2606900,6.08315605525986,6.10913314201645,5.95214118292229,6.10913314201645,23081379.5872613,0.0,1.0
2001-08-31,53.52,54.19,53.09,54.0,9037100,6.0447551444023,6.12042752756279,5.99618928655303,6.09896819502474,80014091.6291531,0.0,1.0
2001-09-04,54.1,54.9,53.52,53.52,936600,6.11026258057108,6.20061766494182,6.0447551444023,6.0447551444023,8292615.79708809,0.0,1.0
2001-09-05,54.15,54.6,53.66,54.1,882600,6.11590977334425,6.16673450830279,6.06056728416718,6.11026258057108,7814502.13806316,0.0,1.0
2001-09-06,54.15,54.6,53.61,53.75,643100,6.11590977334425,6.16673450830279,6.054920091394,6.07073223115888,5693979.52072107,0.0,1.0
2001-09-07,52.73,54.12,52.47,53.7,1093600,5.95552949858619,6.11252145768035,5.9261640961657,6.06508503838571,9682686.99091986,0.0,1.0
2001-09-10,51.28,52.24,50.76,52.0,1063200,5.79176090816423,5.90018700940912,5.73303010332325,5.8730804840979,9413526.70880212,0.0,1.0
2001-09-17,42.82,47.25,42.36,47.25,2931400,4.83625589094369,5.33659717064665,4.78430171743052,5.33659717064665,25954488.5197353,0.0,1.0
2001-09-18,43.05,43.1,42.0,42.0,1938700,4.86223297770028,4.86788017047345,4.74364192946369,4.74364192946369,17165165.7546601,0.0,1.0
2001-09-19,41.7,43.2,39.0,43.2,2531600,4.70975877282466,4.87917455601979,4.40481036307342,4.87917455601979,22414676.651621,0.0,1.0
2001-09-20,38.9,41.01,37.8,41.01,1607100,4.39351597752708,4.6318275125549,4.26927773651732,4.6318275125549,14229193.7299811,0.0,1.0
2001-09-21,39.05,41.0,35.7,41.0,3232800,4.41045755584659,4.63069807400026,4.03209564004413,4.63069807400026,28623071.0536263,0.0,1.0
2001-09-24,39.9,40.39,39.69,40.39,2066100,4.5064598329905,4.56180232216758,4.48274162334318,4.56180232216758,18293159.831693,0.0,1.0
2001-09-25,42.28,42.35,40.17,40.2,1284600,4.77526620899344,4.78317227887588,4.53695467396563,4.54034298962953,11373792.7108044,0.0,1.0
2001-09-26,41.45,42.68,40.99,42.68,1068900,4.68152280895881,4.82044375117881,4.62956863544563,4.82044375117881,9463994.26169918,0.0,1.0
2001-09-27,40.5,41.5,39.1,41.5,2080800,4.57422614626855,4.68717000173198,4.41610474861977,4.68717000173198,18423312.9944276,0.0,1.0
2001-09-28,42.5,42.5,40.3,40.6,994000,4.8001138571954,4.8001138571954,4.55163737517587,4.5855205318149,8800832.9087183,0.0,1.0
2001-10-01,41.1,42.51,40.85,42.51,782900,4.64199245954661,4.80124329575003,4.61375649568075,4.80124329575003,6931762.66019674,0.0,1.0
2001-10-02,43.6,43.6,41.25,41.25,847000,4.92435209820516,4.92435209820516,4.65893403786612,4.65893403786612,7499301.28137264,0.0,1.0
2001-10-03,43.9,43.98,42.4,43.98,1088100,4.95823525484419,4.96727076328126,4.78881947164905,4.96727076328126,9633990.22935249,0.0,1.0
2001-10-04,45.77,46.24,44.05,46.24,1525300,5.16944026456078,5.22252387662859,4.9751768331637,5.22252387662859,13504940.0761248,0.0,1.0
2001-10-05,46.0,46.0,44.82,46.0,822200,5.19541735131737,5.19541735131737,5.06214360187053,5.19541735131737,7279723.15648711,0.0,1.0
2001-10-08,45.8,46.0,45.36,46.0,896900,5.17282858022469,5.19541735131737,5.12313328382078,5.19541735131737,7941113.71813827,0.0,1.0
2001-10-09,44.98,45.8,44.35,45.8,1397100,5.08021461874468,5.17282858022469,5.00905998980273,5.17282858022469,12369862.833773,0.0,1.0
2001-10-10,46.47,46.7,44.74,44.95,896600,5.24850096338518,5.27447805014177,5.05310809343346,5.07682630308078,7938457.53114369,0.0,1.0
2001-10-11,48.0,48.9,47.0,47.0,1919500,5.42130506224421,5.52295453216129,5.30836120678079,5.30836120678079,16995169.7870068,0.0,1.0
2001-10-12,49.4,49.4,47.4,48.23,1589300,5.579426459893,5.579426459893,5.35353874896616,5.4472821490008,14071593.3016358,0.0,1.0
2001-10-15,49.08,49.15,48.48,49.15,711400,5.54328442614471,5.55119049602715,5.47551811286665,5.55119049602715,6298704.75982113,0.0,1.0
2001-10-16,49.83,49.84,48.94,49.45,940200,5.62799231774227,5.62912175629691,5.52747228637983,5.58507365266617,8324490.04102309,0.0,1.0
2001-10-17,50.71,51.2,48.65,49.83,2466300,5.72738291055008,5.78272539972716,5.49471856829544,5.62799231774227,21836513.2824668,0.0,1.0
2001-10-18,50.1,50.89,49.73,50.4,1075900,5.6584871587174,5.7477128045335,5.61669793219593,5.69237031535642,9525971.95823945,0.0,1.0
2001-10-19,49.47,50.05,48.56,50.0,997000,5.58733252977544,5.65283996594423,5.48455362130373,5.64719277317105,8827394.77866414,0.0,1.0
2001-10-22,48.84,49.41,48.58,49.0,922700,5.51617790083349,5.58055589844764,5.486812498413,5.53424891770763,8169545.79967241,0.0,1.0
2001-10-23,48.11,49.31,48.05,48.84,762500,5.43372888634519,5.56926151290129,5.42695225501738,5.51617790083349,6751141.9445651,0.0,1.0
2001-10-24,49.53,50.57,48.2,50.57,1054200,5.59410916110325,5.7115707707852,5.4438938333369,5.7115707707852,9333841.09896462,0.0,1.0
2001-10-25,50.5,50.87,49.0,49.05,1443300,5.70366470090277,5.74545392742423,5.53424891770763,5.5398961104808,12778915.6309387,0.0,1.0
2001-10-26,52.37,52.53,49.9,50.5,1170100,5.91486971061936,5.93294072749351,5.63589838762471,5.70366470090277,10360014.6745385,0.0,1.0
2001-10-29,50.7,53.5,50.54,53.12,1599000,5.72625347199545,6.04249626729303,5.7081824551213,5.99957760221693,14157476.6811273,0.0,1.0
2001-10-30,49.55,51.0,49.44,51.0,872200,5.59636803821251,5.76013662863448,5.58394421411154,5.76013662863448,7722420.98891762,0.0,1.0
2001-10-31,51.05,51.42,49.56,49.56,789900,5.76578382140765,5.80757304792911,5.59749747676715,5.59749747676715,6993740.35673701,0.0,1.0
2001-11-01,51.64,51.95,50.6,50.95,973600,5.83242069613107,5.86743329132473,5.71495908644911,5.7544894358613,8620212.19308665,0.0,1.0
2001-11-02,51.6,51.87,51.08,51.84,542200,5.82790294191253,5.85839778288765,5.76917213707155,5.85500946722375,4800615.29487632,0.0,1.0
2001-11-05,53.65,54.0,51.6,51.6,1367000,6.05943784561254,6.09896819502474,5.82790294191253,5.82790294191253,12103358.7386498,0.0,1.0
2001-11-06,55.25,55.6,52.2,53.4,1981000,6.24014801435402,6.27967836376621,5.89566925519058,6.03120188174669,17539688.1208963,0.0,1.0
2001-11-07,59.5,59.71,56.43,59.71,2410400,6.72015940007356,6.74387760972087,6.37342176380085,6.74387760972087,21341577.1058094,0.0,1.0
2001-11-08,58.64,59.3,58.39,59.15,1978200,6.62302768437501,6.69757062898087,6.59479172050916,6.68062905066136,17514897.0422802,0.0,1.0
2001-11-09,58.16,58.98,57.63,58.55,818600,6.56881463375257,6.66142859523258,6.50895439035696,6.6128627373833,7247848.91255212,0.0,1.0
2001-11-12,58.05,58.78,56.01,58.16,1263400,6.55639080965159,6.63883982413989,6.32598534450621,6.56881463375257,11186088.8298538,0.0,1.0
2001-11-13,62.0,62.15,58.06,58.06,1922400,7.00251903873211,7.01946061705162,6.55752024820623,6.55752024820623,17020846.2612878,0.0,1.0
2001-11-14,61.85,62.85,61.2,62.5,994800,6.98557746041259,7.09852131587602,6.91216395436137,7.05899096646382,8807916.0740372,0.0,1.0
2001-11-15,62.84,63.62,61.42,61.86,1192400,7.09739187732138,7.18548808458285,6.93701160256332,6.98670689896723,10557457.9078025,0.0,1.0
2001-11-16,61.7,62.86,61.25,62.84,785300,6.96863588209308,7.09965075443065,6.91781114713454,7.09739187732138,6953012.15615341,0.0,1.0
2001-11-19,62.48,62.49,61.49,61.6,729600,7.05673208935455,7.05786152790918,6.94491767244576,6.95734149654674,6459846.77082583,0.0,1.0
2001-11-20,62.9,63.35,62.05,62.48,684200,7.10416850864919,7.15499324360773,7.00816623150528,7.05673208935455,6057877.13897893,0.0,1.0
2001-11-21,61.4,62.62,60.37,62.62,1269600,6.93475272545405,7.07254422911943,6.81842055432673,7.07254422911943,11240983.3610752,0.0,1.0
2001-11-23,62.0,62.0,60.99,62.0,209000,7.00251903873211,7.00251903873211,6.88844574471405,7.00251903873211,1850476.93955948,0.0,1.0
2001-11-26,61.62,62.09,60.65,62.0,598000,6.95960037365601,7.01268398572382,6.85004483385649,7.00251903873211,5294666.07586876,0.0,1.0
2001-11-27,61.06,61.89,60.86,61.4,649200,6.89635181459649,6.99009521463113,6.87376304350381,6.93475272545405,5747988.65627759,0.0,1.0
2001-11-28,59.65,61.3,59.2,61.3,1301100,6.73710097839307,6.92345833990771,6.68627624343453,6.92345833990771,11519882.9955064,0.0,1.0
2001-11-29,59.8,59.8,58.37,59.65,2409100,6.75404255671258,6.75404255671258,6.59253284339989,6.73710097839307,21330066.9621663,0.0,1.0
2001-11-30,61.99,62.15,59.8,59.8,1640900,7.00138960017747,7.01946061705162,6.75404255671258,6.75404255671258,14528457.4647041,0.0,1.0
2001-12-03,61.51,61.93,61.11,61.93,734100,6.94717654955503,6.99461296884967,6.90199900736966,6.99461296884967,6499689.57574458,0.0,1.0
2001-12-04,62.62,62.86,61.4,62.0,1276100,7.07254422911943,7.09965075443065,6.93475272545405,7.00251903873211,11298534.0792912,0.0,1.0
2001-12-05,64.7,65.37,62.55,62.62,1526000,7.30746744848334,7.38313983164384,7.06463815923699,7.07254422911943,13511137.8457788,0.0,1.0
2001-12-06,66.04,66.2,64.26,66.2,1270500,7.45881221480433,7.47688323167848,7.25777215207944,7.47688323167848,11248951.922059,0.0,1.0
2001-12-07,65.45,66.0,64.85,66.0,1328800,7.39217534008091,7.45429446058579,7.32440902680286,7.45429446058579,11765137.5946729,0.0,1.0
2001-12-10,63.52,65.25,63.52,65.2,1299100,7.17419369903651,7.36958656898823,7.17419369903651,7.36393937621506,11502175.0822092,0.0,1.0
2001-12-11,63.95,64.1,63.38,63.53,1253300,7.22275955688578,7.23970113520529,7.15838155927163,7.17532313759114,11096663.8677029,0.0,1.0
2001-12-12,64.5,65.61,64.15,64.2,1243500,7.28487867739066,7.41024635695506,7.24534832797846,7.25099552075163,11009895.0925465,0.0,1.0
2001-12-13,65.16,65.54,63.25,64.34,1610000,7.35942162199652,7.40234028707262,7.14369885806138,7.26680766051651,14254870.204262,0.0,1.0
2001-12-14,64.85,66.63,64.36,65.05,1353000,7.32440902680286,7.52544908952775,7.26906653762578,7.34699779789554,11979403.3455693,0.0,1.0
2001-12-17,66.7,67.87,65.03,65.03,2104900,7.53335515941019,7.66549947030239,7.34473892078627,7.34473892078627,18636693.3496591,0.0,1.0
2001-12-18,67.43,68.0,67.1,67.11,1558900,7.61580417389848,7.68018217151263,7.57853270159556,7.57966214015019,13802433.0195181,0.0,1.0
2001-12-19,66.48,67.43,66.26,67.43,1282000,7.50850751120823,7.61580417389848,7.48365986300628,7.61580417389848,11350772.423518,0.0,1.0
2001-12-20,66.55,67.45,66.22,66.85,775900,7.51641358109067,7.61806305100775,7.47914210878774,7.5502967377297,6869784.96365647,0.0,1.0
2001-12-21,67.36,67.4,66.2,66.55,866600,7.60789810401604,7.61241585823458,7.47688323167848,7.51641358109067,7672838.8316854,0.0,1.0
2001-12-24,67.29,67.97,67.0,67.2,284900,7.59999203413361,7.67679385584873,7.56723831604921,7.5898270871419,2522492.24918898,0.0,1.0
2001-12-26,69.26,69.5,67.4,67.4,1191500,7.82249142939655,7.84959795470777,7.61241585823458,7.61241585823458,10549489.3468188,0.0,1.0
2001-12-27,71.03,71.95,70.31,70.5,2032700,8.0224020535668,8.12631040059315,7.94108247763314,7.96254181017119,17997437.6796295,0.0,1.0
2001-12-28,70.0,71.81,69.86,71.8,2101300,7.90606988243948,8.11049826082827,7.8902577426746,8.10936882227363,18604819.1057241,0.0,1.0
2001-12-31,68.3,69.97,68.27,69.65,1988200,7.71406532815166,7.90268156677557,7.71067701248776,7.86653953302728,17603436.6087663,0.0,1.0
2002-01-02,68.65,68.65,66.32,68.29,1655200,7.75359567756386,7.75359567756386,7.49043649433409,7.71293588959703,14655069.0447792,0.0,1.0
2002-01-03,66.82,68.64,66.8,68.64,1489200,7.5469084220658,7.75246623900922,7.54464954495653,7.75246623900922,13185312.24111,0.0,1.0
2002-01-04,67.6,67.61,66.01,67.61,1410700,7.63500462932727,7.6361340678819,7.45542389914043,7.6361340678819,12490276.6441941,0.0,1.0
2002-01-07,66.6,67.58,66.1,67.35,1170600,7.52206077386384,7.632745752218,7.46558884613213,7.60676866546141,10364441.6528628,0.0,1.0
2002-01-08,66.72,67.3,66.25,66.35,845600,7.53561403651945,7.60112147268824,7.48253042445165,7.49382480999799,7486905.74206459,0.0,1.0
2002-01-09,67.86,68.8,66.7,66.7,1273600,7.66437003174776,7.77053725588337,7.53335515941019,7.53335515941019,11276399.1876696,0.0,1.0
2002-01-10,66.9,68.74,66.67,67.85,844200,7.55594393050287,7.76376062455557,7.52996684374628,7.66324059319312,7474510.20275653,0.0,1.0
2002-01-11,66.33,67.57,66.05,67.25,626800,7.49156593288872,7.63161631366336,7.45994165335896,7.59547427991507,5549660.02734873,0.0,1.0
2002-01-14,65.58,66.3,64.26,66.2,1115900,7.40685804129116,7.48817761722482,7.25777215207944,7.47688323167848,9880130.22418385,0.0,1.0
2002-01-15,66.84,67.15,65.7,65.7,1262500,7.54916729917507,7.58417989436873,7.42041130394677,7.42041130394677,11178120.2688701,0.0,1.0
2002-01-16,68.03,68.7,66.8,66.84,1629900,7.68357048717654,7.75924287033703,7.54464954495653,7.54916729917507,14431063.9415694,0.0,1.0
2002-01-17,68.13,68.56,67.46,68.1,870300,7.69486487272288,7.74343073057215,7.61919248956239,7.69147655705898,7705598.47128525,0.0,1.0
2002-01-18,68.0,69.26,67.87,68.13,1022200,7.68018217151263,7.82249142939655,7.66549947030239,7.69486487272288,9050514.48620911,0.0,1.0
2002-01-22,68.0,68.94,67.59,68.45,640200,7.68018217151263,7.78634939564825,7.63387519077263,7.73100690647117,5668303.0464401,0.0,1.0
2002-01-23,68.42,68.5,67.48,68.5,657700,7.72761859080727,7.73665409924434,7.62145136667166,7.73665409924434,5823247.28779077,0.0,1.0
2002-01-24,63.5,68.36,62.74,68.35,5769700,7.17193482192724,7.72084195947947,7.08609749177504,7.71971252092483,51084673.6754849,0.0,1.0
2002-01-25,64.3,64.4,62.41,64.1,3396200,7.26228990629798,7.27358429184432,7.04882601947211,7.23970113520529,30069807.5700091,0.0,1.0
2002-01-28,62.15,65.1,61.0,65.1,1885700,7.01946061705162,7.35264499066871,6.88957518326869,7.35264499066871,16695906.0522838,0.0,1.0
2002-01-29,61.59,62.85,60.0,61.7,1310100,6.95621205799211,7.09852131587602,6.77663132780527,6.96863588209308,11599568.6053439,0.0,1.0
2002-01-30,63.8,64.0,60.8,61.7,1206100,7.20581797856627,7.22840674965895,6.866986412176,6.96863588209308,10678757.1138885,0.0,1.0
2002-01-31,65.8,65.8,62.95,63.8,1001600,7.43170568949311,7.43170568949311,7.10981570142236,7.20581797856627,8868122.97924774,0.0,1.0
2002-02-01,64.45,65.74,63.58,65.74,765900,7.27923148461749,7.4249290581653,7.18097033036431,7.4249290581653,6781245.39717037,0.0,1.0
2002-02-04,62.95,64.6,62.35,64.25,1017200,7.10981570142236,7.296173062937,7.04204938814431,7.2566427135248,9006244.70296605,0.0,1.0
2002-02-05,61.27,62.9,60.65,62.88,1085000,6.92007002424381,7.10416850864919,6.85004483385649,7.10190963153992,9606542.96374181,0.0,1.0
2002-02-06,61.77,62.25,60.3,61.3,1127300,6.97654195197552,7.03075500259796,6.81051448444429,6.92345833990771,9981065.32997802,0.0,1.0
2002-02-07,61.36,61.77,60.28,61.77,1598900,6.93023497123552,6.97654195197552,6.80825560733502,6.97654195197552,14156591.2854625,0.0,1.0
2002-02-08,63.2,63.2,60.73,61.2,977100,7.13805166528821,7.13805166528821,6.85908034229356,6.91216395436137,8651201.0413568,0.0,1.0
2002-02-11,63.6,63.64,62.35,63.2,664000,7.18322920747358,7.18774696169212,7.04204938814431,7.13805166528821,5879027.21467702,0.0,1.0
2002-02-12,62.43,63.56,62.07,63.44,761500,7.05108489658138,7.17871145325504,7.01042510861455,7.16515819059943,6742287.98791649,0.0,1.0
2002-02-13,62.78,62.98,61.52,61.9,722000,7.09061524599358,7.11320401708626,6.94830598810967,6.99122465318577,6392556.70029639,0.0,1.0
2002-02-14,63.39,63.88,62.16,62.84,592800,7.15951099782626,7.21485348700334,7.02059005560626,7.09739187732138,5248625.50129599,0.0,1.0
2002-02-15,63.58,64.2,63.11,64.2,1125600,7.18097033036431,7.25099552075163,7.12788671829651,7.25099552075163,9966013.60367538,0.0,1.0
2002-02-19,64.79,65.3,63.48,63.57,922000,7.31763239547505,7.3752337617614,7.16967594481797,7.17984089180968,8163348.03001839,0.0,1.0
2002-02-20,65.92,65.93,63.8,65.93,885400,7.44525895214872,7.44638839070335,7.20581797856627,7.44638839070335,7839293.21667926,0.0,1.0
2002-02-21,65.54,66.96,65.4,65.92,1273400,7.40234028707262,7.56272056183068,7.38652814730774,7.44525895214872,11274628.3963399,0.0,1.0
2002-02-22,65.81,66.0,64.3,65.4,584800,7.43283512804774,7.45429446058579,7.26228990629798,7.38652814730774,5177793.84810711,0.0,1.0
2002-02-25,67.41,67.54,65.2,65.75,942000,7.61354529678922,7.62822799799946,7.36393937621506,7.42605849671994,8340427.16299058,0.0,1.0
2002-02-26,67.11,67.98,66.52,67.5,938000,7.57966214015019,7.67792329440337,7.51302526542677,7.62371024378092,8305011.33639615,0.0,1.0
2002-02-27,67.75,68.59,67.15,67.25,1107100,7.65194620764678,7.74681904623605,7.58417989436873,7.59547427991507,9802215.40567609,0.0,1.0
2002-02-28,67.52,68.6,67.45,67.76,1034000,7.62596912089019,7.74794848479069,7.61806305100775,7.65307564620141,9154991.17466271,0.0,1.0
2002-03-01,67.6,68.25,67.12,67.53,653700,7.63500462932727,7.70841813537849,7.58079157870482,7.62709855944483,5787831.46119633,0.0,1.0
2002-03-04,70.09,70.15,67.6,67.6,625100,7.91623482943118,7.92301146075899,7.63500462932727,7.63500462932727,5534608.30104609,0.0,1.0
2002-03-05,66.25,70.0,66.2,70.0,1030500,7.48253042445165,7.90606988243948,7.47688323167848,7.90606988243948,9124002.32639256,0.0,1.0
2002-03-06,67.37,67.55,65.11,66.45,1004400,7.60902754257068,7.62935743655409,7.35377442922335,7.50511919554433,8892914.05786385,0.0,1.0
2002-03-07,67.2,67.89,66.31,67.37,696800,7.5898270871419,7.66775834741166,7.48930705577945,7.60902754257068,6169436.99275142,0.0,1.0
2002-03-08,67.85,68.54,66.95,67.45,789500,7.66324059319312,7.74117185346288,7.56159112327604,7.61806305100775,6990198.77407757,0.0,1.0
2002-03-11,64.0,67.97,63.79,67.95,1627600,7.22840674965895,7.67679385584873,7.20468854001163,7.67453497873946,14410699.8412776,0.0,1.0
2002-03-12,62.88,63.21,61.85,63.21,1989500,7.10190963153992,7.13918110384285,6.98557746041259,7.13918110384285,17614946.7524095,0.0,1.0
2002-03-13,61.67,62.71,60.5,62.7,2703500,6.96524756642918,7.08270917611114,6.83310325553698,7.0815797375565,23936671.799517,0.0,1.0
2002-03-14,62.26,62.26,60.43,62.26,1810800,7.0318844411526,7.0318844411526,6.82519718565454,7.0318844411526,16032744.6993029,0.0,1.0
2002-03-15,62.75,63.12,61.64,62.6,1087400,7.08722693032967,7.12901615685114,6.96185925076528,7.07028535201016,9627792.45969848,0.0,1.0
2002-03-18,61.51,63.5,61.09,63.0,1466500,6.94717654955503,7.17193482192724,6.89974013026039,7.11546289419553,12984327.4251865,0.0,1.0
2002-03-19,62.0,62.64,61.5,62.4,989600,7.00251903873211,7.0748031062287,6.9460471110004,7.04769658091748,8761875.49946442,0.0,1.0
2002-03-20,61.83,62.7,61.4,62.0,705400,6.98331858330333,7.0815797375565,6.93475272545405,7.00251903873211,6245581.01992946,0.0,1.0
2002-03-21,61.9,62.5,61.7,62.5,871200,6.99122465318577,7.05899096646382,6.96863588209308,7.05899096646382,7713567.032269,0.0,1.0
2002-03-22,62.45,63.29,61.65,62.0,740700,7.05334377369065,7.14821661227992,6.96298868931991,7.00251903873211,6558125.6896254,0.0,1.0
2002-03-25,61.07,62.89,60.9,62.4,652800,6.89748125315113,7.10303907009455,6.87828079772234,7.04769658091748,5779862.90021258,0.0,1.0
2002-03-26,60.8,61.72,60.55,61.1,873200,6.866986412176,6.97089475920235,6.83875044831015,6.90086956881503,7731274.94556622,0.0,1.0
2002-03-27,61.86,62.4,60.35,62.4,958700,6.98670689896723,7.04769658091748,6.81616167721746,7.04769658091748,8488288.23902237,0.0,1.0
2002-03-28,62.32,63.17,62.25,62.4,639600,7.0386610724804,7.13466334962431,7.03075500259796,7.04769658091748,5662990.67245094,0.0,1.0
2002-04-01,61.65,62.07,61.01,62.07,623000,6.96298868931991,7.01042510861455,6.89070462182332,7.01042510861455,5516014.99208401,0.0,1.0
2002-04-02,61.15,61.57,60.94,61.5,548300,6.9065167615882,6.95395318088284,6.88279855194088,6.9460471110004,4854624.43043284,0.0,1.0
2002-04-03,58.13,58.4,56.35,56.35,3588600,6.56542631808867,6.59592115906379,6.36438625536378,6.36438625536378,31773308.8292017,0.0,1.0
2002-04-04,58.2,58.51,57.2,57.8,1425700,6.57333238797111,6.60834498316477,6.46038853250769,6.52815484578574,12623085.9939232,0.0,1.0
2002-04-05,59.23,59.3,58.0,58.45,982500,6.68966455909843,6.69757062898087,6.55074361687842,6.60156835183696,8699012.40725929,0.0,1.0
2002-04-08,59.35,59.5,58.21,59.2,633800,6.70321782175404,6.72015940007356,6.57446182652574,6.68627624343453,5611637.723889,0.0,1.0
2002-04-09,59.62,59.7,58.99,59.05,657500,6.73371266272917,6.74274817116624,6.66255803378721,6.66933466511502,5821476.49646105,0.0,1.0
2002-04-10,60.02,60.53,59.7,59.7,936100,6.77889020491453,6.83649157120088,6.74274817116624,6.74274817116624,8288188.81876379,0.0,1.0
2002-04-11,58.28,60.02,57.8,60.02,2553600,6.58236789640818,6.77889020491453,6.52815484578574,6.77889020491453,22609463.6978904,0.0,1.0
2002-04-12,56.9,58.05,56.65,58.05,1740600,6.42650537586866,6.55639080965159,6.3982694120028,6.55639080965159,15411196.9425705,0.0,1.0
2002-04-15,58.35,58.7,56.7,57.15,1149800,6.59027396629062,6.62980431570282,6.40391660477598,6.45474133973452,10180279.3545717,0.0,1.0
2002-04-16,55.85,58.5,55.5,58.4,1788900,6.30791432763207,6.60721554461013,6.26838397821987,6.59592115906379,15838843.0486984,0.0,1.0
2002-04-17,55.65,56.44,54.55,55.9,1812100,6.28532555653938,6.37455120235549,6.16108731552962,6.31356152040524,16044254.8429461,0.0,1.0
2002-04-18,54.0,55.35,53.6,55.2,2150400,6.09896819502474,6.25144239990036,6.05379065283937,6.23450082158084,19039548.3771709,0.0,1.0
2002-04-19,53.75,55.11,53.35,54.2,1201200,6.07073223115888,6.22433587458914,6.02555468897352,6.12155696611742,10635372.7263103,0.0,1.0
2002-04-22,54.17,55.4,53.75,53.75,1390900,6.11816865045352,6.25708959267353,6.07073223115888,6.07073223115888,12314968.3025516,0.0,1.0
2002-04-23,58.87,59.11,54.42,54.42,3053200,6.6490047711316,6.67611129644282,6.14640461431938,6.14640461431938,27032900.4395359,0.0,1.0
2002-04-24,59.24,60.1,58.52,58.65,1916700,6.69079399765307,6.78792571335161,6.6094744217194,6.62415712292965,16970378.7083907,0.0,1.0
2002-04-25,59.82,59.92,58.54,59.35,958400,6.75630143382185,6.76759581936819,6.61173329882867,6.70321782175404,8485632.05202779,0.0,1.0
2002-04-26,60.51,60.9,59.7,60.1,806100,6.83423269409161,6.87828079772234,6.74274817116624,6.78792571335161,7137174.45444449,0.0,1.0
2002-04-29,60.77,61.22,60.24,60.7,822400,6.8635980965121,6.91442283147064,6.80373785311649,6.85569202662966,7281493.94781683,0.0,1.0
2002-04-30,62.95,63.05,60.92,61.0,1122900,7.10981570142236,7.1211100869687,6.88053967483161,6.88957518326869,9942107.92072413,0.0,1.0
2002-05-01,62.81,63.85,61.65,63.75,1072700,7.09400356165748,7.21146517133944,6.96298868931991,7.20017078579309,9497639.29696391,0.0,1.0
2002-05-02,63.2,64.0,62.33,62.4,683000,7.13805166528821,7.22840674965895,7.03979051103504,7.04769658091748,6047252.39100061,0.0,1.0
2002-05-03,63.17,63.35,62.2,62.95,516300,7.13466334962431,7.15499324360773,7.02510780982479,7.10981570142236,4571297.81767733,0.0,1.0
2002-05-06,62.02,63.6,61.9,63.05,573600,7.00477791584138,7.18322920747358,6.99122465318577,7.1211100869687,5078629.53364267,0.0,1.0
2002-05-07,61.97,62.92,61.29,62.0,531100,6.99913072306821,7.10642738575846,6.92232890135308,7.00251903873211,4702336.37607675,0.0,1.0
2002-05-08,62.18,63.3,62.0,62.25,819700,7.02284893271552,7.14934605083455,7.00251903873211,7.03075500259796,7257588.26486559,0.0,1.0
2002-05-09,61.72,62.35,61.72,62.15,765300,6.97089475920235,7.04204938814431,6.97089475920235,7.01946061705162,6775933.02318121,0.0,1.0
2002-05-10,61.87,62.39,61.6,61.75,698300,6.98783633752186,7.04656714236284,6.95734149654674,6.97428307486625,6182717.92772434,0.0,1.0
2002-05-13,63.3,63.44,61.86,61.89,536100,7.14934605083455,7.16515819059943,6.98670689896723,6.99009521463113,4746606.1593198,0.0,1.0
2002-05-14,63.59,64.3,62.99,64.0,868700,7.18209976891895,7.26228990629798,7.1143334556409,7.22840674965895,7691432.14064747,0.0,1.0
2002-05-15,64.13,64.78,63.37,63.4,514400,7.24308945086919,7.31650295692042,7.15725212071699,7.1606404363809,4554475.30004497,0.0,1.0
2002-05-16,63.77,64.4,63.3,64.0,985500,7.20242966290236,7.27358429184432,7.14934605083455,7.22840674965895,8725574.27720512,0.0,1.0
2002-05-17,64.42,64.42,63.52,63.52,678600,7.27584316895359,7.27584316895359,7.17419369903651,7.17419369903651,6008294.98174672,0.0,1.0
2002-05-20,63.73,64.09,63.58,64.0,615700,7.19791190868383,7.23857169665066,7.18097033036431,7.22840674965895,5451381.10854915,0.0,1.0
2002-05-21,61.5,63.73,61.5,63.73,840800,6.9460471110004,7.19791190868383,6.9460471110004,7.19791190868383,7444406.75015126,0.0,1.0
2002-05-22,60.98,62.0,60.55,61.0,487500,6.88731630615942,7.00251903873211,6.83875044831015,6.88957518326869,4316303.86619736,0.0,1.0
2002-05-23,61.91,61.98,60.1,61.12,583400,6.9923540917404,7.00026016162284,6.78792571335161,6.9031284459243,5165398.30879905,0.0,1.0
2002-05-24,61.8,62.34,60.91,60.98,303200,6.97993026763942,7.04091994958967,6.87941023627698,6.88731630615942,2684519.65585854,0.0,1.0
2002-05-28,60.77,61.95,60.75,61.8,348100,6.8635980965121,6.99687184595894,6.86133921940283,6.97993026763942,3082062.30938113,0.0,1.0
2002-05-29,61.66,61.75,60.5,60.65,404500,6.96411812787454,6.97428307486625,6.83310325553698,6.85004483385649,3581425.46436273,0.0,1.0
2002-05-30,61.09,61.94,61.0,61.65,478100,6.89974013026039,6.9957424074043,6.88957518326869,6.96298868931991,4233076.67370043,0.0,1.0
2002-05-31,62.5,62.5,60.86,60.9,579700,7.05899096646382,7.05899096646382,6.87376304350381,6.87828079772234,5132638.66919919,0.0,1.0
2002-06-03,60.86,62.28,60.7,62.27,1191500,6.87376304350381,7.03414331826187,6.85569202662966,7.03301387970723,10549489.3468188,0.0,1.0
2002-06-04,60.62,61.6,59.9,61.0,1190500,6.84665651819259,6.95734149654674,6.76533694225892,6.88957518326869,10540635.3901702,0.0,1.0
2002-06-05,60.99,61.5,60.38,60.87,652200,6.88844574471405,6.9460471110004,6.81954999288137,6.87489248205844,5774550.52622342,0.0,1.0
2002-06-06,60.71,61.16,60.35,60.76,438600,6.85682146518429,6.90764620014283,6.81616167721746,6.86246865795747,3883345.38608033,0.0,1.0
2002-06-07,61.4,61.4,59.17,59.5,899600,6.93475272545405,6.93475272545405,6.68288792777063,6.72015940007356,7965019.40108953,0.0,1.0
2002-06-10,62.14,62.95,61.5,61.55,414800,7.01833117849699,7.10981570142236,6.9460471110004,6.95169430377357,3672621.21784341,0.0,1.0
2002-06-11,60.25,63.1,60.15,62.75,2488100,6.80486729167112,7.12675727974187,6.79357290612478,7.08722693032967,22029529.5374065,0.0,1.0
2002-06-12,58.7,60.11,58.2,60.1,2676600,6.62980431570282,6.78905515190624,6.57333238797111,6.78792571335161,23698500.3656694,0.0,1.0
2002-06-13,56.87,58.1,56.54,58.0,1562700,6.42311706020476,6.56203800242477,6.38584558790183,6.55074361687842,13836078.0547828,0.0,1.0
2002-06-14,57.19,57.55,55.01,55.75,772800,6.45925909395305,6.49991888191988,6.21304148904279,6.29661994208573,6842337.69804578,0.0,1.0
2002-06-17,59.14,59.3,57.66,57.66,620400,6.67949961210672,6.69757062898087,6.51234270602086,6.51234270602086,5492994.70479762,0.0,1.0
2002-06-18,58.0,59.35,57.66,59.3,538900,6.55074361687842,6.70321782175404,6.51234270602086,6.69757062898087,4771397.23793591,0.0,1.0
2002-06-19,58.6,60.07,57.35,58.0,2742100,6.61850993015648,6.78453739768771,6.4773301108272,6.55074361687842,24278434.5261534,0.0,1.0
2002-06-20,58.34,59.57,58.0,58.72,378600,6.58914452773599,6.72806546995599,6.55074361687842,6.63206319281209,3352107.98716373,0.0,1.0
2002-06-21,58.01,59.2,57.39,58.0,850900,6.55187305543306,6.68627624343453,6.48184786504574,6.55074361687842,7533831.71230222,0.0,1.0
2002-06-24,57.4,58.15,56.44,58.15,613200,6.48297730360037,6.56768519519794,6.37455120235549,6.56768519519794,5429246.21692763,0.0,1.0
2002-06-25,55.78,59.15,55.73,58.4,1039800,6.30000825774963,6.68062905066136,6.29436106497646,6.59592115906379,9206344.12322464,0.0,1.0
2002-06-26,55.01,55.58,53.91,55.0,1351100,6.21304148904279,6.27741948665694,6.08880324803303,6.21191205048816,11962580.8279369,0.0,1.0
2002-06-27,55.67,56.05,54.4,55.25,907200,6.28758443364865,6.33050309872475,6.14414573721011,6.24014801435402,8032309.47161896,0.0,1.0
2002-06-28,56.7,57.1,55.85,55.85,657700,6.40391660477598,6.44909414696134,6.30791432763207,6.30791432763207,5823247.28779077,0.0,1.0
2002-07-01,54.2,56.5,53.98,56.3,754300,6.12155696611742,6.38132783368329,6.09670931791547,6.35873906259061,6678539.5000465,0.0,1.0
2002-07-02,53.77,54.25,52.35,54.2,1021100,6.07299110826815,6.12720415889059,5.91261083351009,6.12155696611742,9040775.13389564,0.0,1.0
2002-07-03,56.25,56.35,53.55,53.6,1388800,6.35309186981744,6.36438625536378,6.0481434600662,6.05379065283937,12296374.9935895,0.0,1.0
2002-07-05,58.1,58.3,56.5,56.5,289700,6.56203800242477,6.58462677351745,6.38132783368329,6.38132783368329,2564991.24110231,0.0,1.0
2002-07-08,59.56,60.0,58.15,58.25,1201600,6.72693603140136,6.77663132780527,6.56768519519794,6.57897958074428,10638914.3089697,0.0,1.0
2002-07-09,58.25,59.82,58.03,59.38,1094700,6.57897958074428,6.75630143382185,6.55413193254233,6.70660613741794,9692426.34323333,0.0,1.0
2002-07-10,56.68,58.55,56.6,58.3,1099100,6.40165772766671,6.6128627373833,6.39262221922963,6.58462677351745,9731383.75248721,0.0,1.0
2002-07-11,57.65,57.7,56.26,56.93,896800,6.51121326746623,6.5168604602394,6.35422130837207,6.42989369153256,7940228.32247341,0.0,1.0
2002-07-12,57.17,58.75,57.09,57.9,601600,6.45700021684378,6.63545150847599,6.44796470840671,6.53944923133208,5326540.31980376,0.0,1.0
2002-07-15,57.1,57.4,54.8,57.17,1062300,6.44909414696134,6.48297730360037,6.18932327939548,6.45700021684378,9405558.14781837,0.0,1.0
2002-07-16,55.85,57.1,55.09,56.85,720800,6.30791432763207,6.44909414696134,6.22207699747987,6.42085818309549,6381931.95231806,0.0,1.0
2002-07-17,55.28,58.1,54.35,57.25,1226600,6.24353633001792,6.56203800242477,6.13849854443694,6.46603572528086,10860263.225185,0.0,1.0
2002-07-18,54.45,55.86,54.36,55.2,666100,6.14979292998328,6.3090437661867,6.13962798299157,6.23450082158084,5897620.5236391,0.0,1.0
2002-07-19,52.31,54.15,51.88,54.05,1455000,5.90809307929156,6.11590977334425,5.85952722144229,6.10461538779791,12882506.9237275,0.0,1.0
2002-07-22,52.28,53.16,50.95,52.1,1540300,5.90470476362766,6.00409535643546,5.7544894358613,5.88437486964424,13637749.4258539,0.0,1.0
2002-07-23,49.55,52.28,47.75,52.28,3404700,5.59636803821251,5.90470476362766,5.39306909837836,5.90470476362766,30145066.2015224,0.0,1.0
2002-07-24,53.11,53.3,48.4,48.6,1963500,5.99844816366229,6.01990749620034,5.46648260442958,5.48907137552226,17384743.8795457,0.0,1.0
2002-07-25,53.68,54.19,50.5,53.11,1656900,6.06282616127644,6.12042752756279,5.70366470090277,5.99844816366229,14670120.7710819,0.0,1.0
2002-07-26,53.14,54.1,52.55,53.61,911800,6.0018364793262,6.11026258057108,5.93519960460278,6.054920091394,8073037.67220256,0.0,1.0
2002-07-29,58.05,58.3,53.39,53.39,1372400,6.55639080965159,6.58462677351745,6.03007244319205,6.03007244319205,12151170.1045523,0.0,1.0
2002-07-30,57.5,59.61,56.96,57.65,1434100,6.49427168914671,6.73258322417453,6.43328200719647,6.51121326746623,12697459.2297716,0.0,1.0
2002-07-31,58.25,58.5,57.2,57.5,862800,6.57897958074428,6.60721554461013,6.46038853250769,6.49427168914671,7639193.79642068,0.0,1.0
2002-08-01,57.28,59.0,57.03,58.15,573800,6.46942404094476,6.66368747234184,6.44118807707891,6.56768519519794,5080400.3249724,0.0,1.0
2002-08-02,54.95,57.21,54.5,57.2,710600,6.20626485771499,6.46151797106232,6.15544012275645,6.46038853250769,6291621.59450224,0.0,1.0
2002-08-05,55.01,55.9,54.66,55.05,748100,6.21304148904279,6.31356152040524,6.1735111396306,6.21755924326133,6623644.96882512,0.0,1.0
2002-08-06,57.92,58.46,56.0,56.0,805900,6.54170810844135,6.6026977903916,6.32485590595158,6.32485590595158,7135403.66311477,0.0,1.0
2002-08-07,57.93,58.9,56.18,58.7,792400,6.54283754699598,6.6523930867955,6.345185799935,6.62980431570282,7015875.24835854,0.0,1.0
2002-08-08,59.1,59.24,56.6,57.3,874000,6.67498185788819,6.69079399765307,6.39262221922963,6.47168291805403,7738358.11088511,0.0,1.0
2002-08-09,59.17,59.45,57.95,58.8,565100,6.68288792777063,6.71451220730038,6.54509642410525,6.64109870124916,5003370.90212949,0.0,1.0
2002-08-12,58.53,58.9,57.43,58.9,453600,6.61060386027404,6.6523930867955,6.48636561926427,6.6523930867955,4016154.73580948,0.0,1.0
2002-08-13,58.46,59.39,58.3,58.3,588300,6.6026977903916,6.70773557597258,6.58462677351745,6.58462677351745,5208782.69637724,0.0,1.0
2002-08-14,59.8,59.85,57.45,58.3,621100,6.75404255671258,6.75968974948575,6.48862449637354,6.58462677351745,5499192.47445165,0.0,1.0
2002-08-15,63.53,63.7,59.95,59.95,1153900,7.17532313759114,7.19452359301992,6.7709841350321,6.7709841350321,10216580.576831,0.0,1.0
2002-08-16,65.43,66.0,62.75,63.1,1366200,7.38991646297164,7.45429446058579,7.08722693032967,7.12675727974187,12096275.5733309,0.0,1.0
2002-08-19,65.64,65.9,64.87,65.18,889500,7.41363467261896,7.44300007503945,7.32666790391213,7.36168049910579,7875594.43893856,0.0,1.0
2002-08-20,65.07,65.82,64.46,65.6,830700,7.34925667500481,7.43396456660238,7.28036092317212,7.40911691840042,7354981.7880003,0.0,1.0
2002-08-21,65.18,65.75,64.2,65.18,587300,7.36168049910579,7.42605849671994,7.25099552075163,7.36168049910579,5199928.73972863,0.0,1.0
2002-08-22,66.53,66.6,64.5,64.93,681200,7.51415470398141,7.52206077386384,7.28487867739066,7.33344453523993,6031315.2690331,0.0,1.0
2002-08-23,66.11,66.49,65.5,66.28,649800,7.46671828468677,7.50963694976287,7.39782253285408,7.48591874011555,5753301.03026675,0.0,1.0
2002-08-26,65.15,66.0,64.74,66.0,637300,7.35829218344188,7.45429446058579,7.31198520270188,7.45429446058579,5642626.57215913,0.0,1.0
2002-08-27,65.3,65.54,64.6,65.5,881800,7.3752337617614,7.40234028707262,7.296173062937,7.39782253285408,7807418.97274426,0.0,1.0
2002-08-28,64.87,65.9,64.3,64.88,702400,7.32666790391213,7.44300007503945,7.26228990629798,7.32779734246676,6219019.14998364,0.0,1.0
2002-08-29,65.38,65.57,63.89,64.33,754100,7.38426927019847,7.40572860273652,7.21598292555797,7.26567822196188,6676768.70871678,0.0,1.0
2002-08-30,64.68,66.0,64.13,65.2,473200,7.30520857137408,7.45429446058579,7.24308945086919,7.36393937621506,4189692.28612223,0.0,1.0
2002-09-03,62.67,64.51,62.55,64.5,1163300,7.0781914218926,7.28600811594529,7.06463815923699,7.28487867739066,10299807.769328,0.0,1.0
2002-09-04,64.32,64.37,62.65,62.68,857100,7.26454878340724,7.27019597618042,7.07593254478333,7.07932086044723,7588726.24352361,0.0,1.0
2002-09-05,63.4,64.18,63.0,64.1,467100,7.1606404363809,7.24873664364237,7.11546289419553,7.23970113520529,4135683.15056571,0.0,1.0
2002-09-06,64.25,64.63,63.4,64.05,375700,7.2566427135248,7.29956137860091,7.1606404363809,7.23405394243212,3326431.51288277,0.0,1.0
2002-09-09,65.09,65.5,63.42,64.0,395600,7.35151555211408,7.39782253285408,7.16289931349017,7.22840674965895,3502625.2501901,0.0,1.0
2002-09-10,68.32,68.5,65.65,66.05,1442900,7.71632420526093,7.73665409924434,7.4147641111736,7.45994165335896,12775374.0482793,0.0,1.0
2002-09-11,66.75,68.24,66.7,68.23,1268200,7.53900235218336,7.70728869682385,7.53335515941019,7.70615925826922,11228587.8217672,0.0,1.0
2002-09-12,66.21,67.2,65.84,66.02,661900,7.47801267023311,7.5898270871419,7.43622344371165,7.45655333769506,5860433.90571494,0.0,1.0
2002-09-13,65.9,66.15,65.4,66.0,630000,7.44300007503945,7.47123603890531,7.38652814730774,7.45429446058579,5577992.68862428,0.0,1.0
2002-09-16,66.61,67.1,65.4,65.75,833100,7.52319021241848,7.57853270159556,7.38652814730774,7.42605849671994,7376231.28395696,0.0,1.0
2002-09-17,65.05,67.6,64.83,66.93,862700,7.34699779789554,7.63500462932727,7.32215014969359,7.55933224616677,7638308.40075582,0.0,1.0
2002-09-18,65.66,66.19,64.41,65.05,1071200,7.41589354972823,7.47575379312384,7.27471373039895,7.34699779789554,9484358.36199099,0.0,1.0
2002-09-19,64.5,65.64,64.37,65.0,768700,7.28487867739066,7.41363467261896,7.27019597618042,7.34135060512237,6806036.47578648,0.0,1.0
2002-09-20,66.29,66.73,64.73,65.25,1387300,7.48704817867019,7.53674347507409,7.31085576414725,7.36958656898823,12283094.0586166,0.0,1.0
2002-09-23,66.06,66.5,64.75,66.29,657600,7.4610710919136,7.5107663883175,7.31311464125652,7.48704817867019,5822361.89212591,0.0,1.0
2002-09-24,66.01,66.5,65.23,65.54,786200,7.45542389914043,7.5107663883175,7.36732769187896,7.40234028707262,6960980.71713715,0.0,1.0
2002-09-25,67.63,67.86,66.45,66.76,1138300,7.63839294499117,7.66437003174776,7.50511919554433,7.54013179073799,10078458.8531127,0.0,1.0
2002-09-26,70.09,70.38,67.37,67.63,1819200,7.91623482943118,7.94898854751558,7.60902754257068,7.63839294499117,16107117.9351513,0.0,1.0
2002-09-27,69.59,70.65,69.37,69.8,1247500,7.85976290169947,7.9794833884907,7.83491525349752,7.88348111134679,11045310.9191409,0.0,1.0
2002-09-30,69.14,69.6,68.05,69.6,1723800,7.80893816674093,7.86089234025411,7.68582936428581,7.86089234025411,15262450.4708739,0.0,1.0
2002-10-01,69.99,69.99,68.35,69.5,707000,7.90494044388484,7.90494044388484,7.71971252092483,7.84959795470777,6259747.35056725,0.0,1.0
2002-10-02,68.09,70.87,67.92,69.8,1316300,7.69034711850434,8.00433103669265,7.67114666307556,7.88348111134679,11654463.1365653,0.0,1.0
2002-10-03,68.82,69.3,67.32,67.85,1126400,7.77279613299264,7.82700918361508,7.60338034979751,7.66324059319312,9973096.76899426,0.0,1.0
2002-10-04,67.35,69.0,66.62,68.85,991500,7.60676866546141,7.79312602697606,7.52431965097311,7.77618444865654,8778698.01709678,0.0,1.0
2002-10-07,65.24,67.28,65.2,67.0,839500,7.36845713043359,7.59886259557897,7.36393937621506,7.56723831604921,7432896.60650807,0.0,1.0
2002-10-08,68.1,68.27,65.3,65.7,1088300,7.69147655705898,7.71067701248776,7.3752337617614,7.42041130394677,9635761.02068222,0.0,1.0
2002-10-09,66.77,68.34,66.14,68.34,1186300,7.54126122929263,7.7185830823702,7.47010660035067,7.7185830823702,10503448.772246,0.0,1.0
2002-10-10,65.8,66.25,63.49,65.97,1792200,7.43170568949311,7.48253042445165,7.17080538337261,7.45090614492189,15868061.1056388,0.0,1.0
2002-10-11,67.36,68.8,66.21,66.35,887700,7.60789810401604,7.77053725588337,7.47801267023311,7.49382480999799,7859657.31697107,0.0,1.0
2002-10-14,68.65,69.12,66.91,67.11,659800,7.75359567756386,7.80667928963167,7.5570733690575,7.57966214015019,5841840.59675285,0.0,1.0
2002-10-15,69.85,70.88,69.51,70.65,1214400,7.88912830411996,8.00546047524729,7.8507273932624,7.9794833884907,10752244.9540719,0.0,1.0
2002-10-16,69.6,70.85,69.35,69.4,1529500,7.86089234025411,8.00207215958338,7.83265637638825,7.83830356916142,13542126.6940489,0.0,1.0
2002-10-17,70.02,71.12,69.58,70.95,951700,7.90832875954874,8.03256700055851,7.85863346314484,8.01336654512973,8426310.54248211,0.0,1.0
2002-10-18,70.3,71.12,69.37,70.03,819900,7.9399530390785,8.03256700055851,7.83491525349752,7.90945819810338,7259359.05619531,0.0,1.0
2002-10-21,75.5,75.7,70.7,70.8,2979200,8.52726108748829,8.54984985858098,7.98513058126387,7.99642496681021,26377707.6475388,0.0,1.0
2002-10-22,72.85,75.51,72.7,75.51,1776900,8.22795987051023,8.52839052604293,8.21101829219071,8.52839052604293,15732595.568915,0.0,1.0
2002-10-23,74.64,74.64,72.85,72.99,1094700,8.43012937178975,8.43012937178975,8.22795987051023,8.24377201027511,9692426.34323333,0.0,1.0
2002-10-24,72.85,74.9,72.73,74.85,815100,8.22795987051023,8.45949477421024,8.21440660785462,8.45384758143707,7216860.06428198,0.0,1.0
2002-10-25,75.19,75.49,73.05,73.1,1331700,8.49224849229463,8.52613164893366,8.25054864160291,8.25619583437608,11790814.0689539,0.0,1.0
2002-10-28,75.02,76.41,74.58,75.82,1378200,8.47304803686585,8.63003999596001,8.42335274046195,8.56340312123659,12202523.0531143,0.0,1.0
2002-10-29,75.47,75.47,74.12,75.0,796300,8.52387277182439,8.52387277182439,8.37139856694877,8.47078915975658,7050405.67928811,0.0,1.0
2002-10-30,76.64,76.73,74.83,75.0,886100,8.65601708271659,8.6661820297083,8.4515887043278,8.47078915975658,7845490.98633329,0.0,1.0
2002-10-31,75.21,77.22,75.08,76.64,873200,8.4945073694039,8.72152451888538,8.47982466819366,8.65601708271659,7731274.94556622,0.0,1.0
2002-11-01,77.04,77.04,74.94,75.18,754100,8.70119462490196,8.70119462490196,8.46401252842878,8.49111905374,6676768.70871678,0.0,1.0
2002-11-04,76.46,78.4,76.3,78.0,971200,8.63568718873318,8.85479826833221,8.61761617185903,8.80962072614684,8598962.69712999,0.0,1.0
2002-11-05,75.4,76.45,75.2,76.44,886300,8.51596670194195,8.63455775017854,8.49337793084927,8.63342831162391,7847261.77766301,0.0,1.0
2002-11-06,75.38,76.02,74.49,75.9,989800,8.51370782483268,8.58599189232927,8.41318779347024,8.57243862967366,8763646.29079414,0.0,1.0
2002-11-07,76.28,76.74,73.21,74.3,1983200,8.61535729474976,8.66731146826293,8.26861965847706,8.39172846093219,17559166.8255233,0.0,1.0
2002-11-08,75.99,77.49,75.7,76.29,894200,8.58260357666537,8.7520193598605,8.54984985858098,8.6164867333044,7917208.03518703,0.0,1.0
2002-11-11,74.4,75.74,73.9,75.74,805300,8.40302284647853,8.55436761279951,8.34655091874682,8.55436761279951,7130091.2891256,0.0,1.0
2002-11-12,74.99,75.14,74.0,74.4,1061500,8.46965972120195,8.48660129952146,8.35784530429316,8.40302284647853,9398474.98249947,0.0,1.0
2002-11-13,75.18,75.21,74.05,74.99,1151900,8.49111905374,8.4945073694039,8.36349249706633,8.46965972120195,10198872.6635338,0.0,1.0
2002-11-14,76.5,76.75,75.2,75.52,1389000,8.64020494295171,8.66844090681757,8.49337793084927,8.52951996459756,12298145.7849192,0.0,1.0
2002-11-15,77.06,77.07,75.48,76.77,1035200,8.70345350201123,8.70458294056586,8.52500221037903,8.67069978392684,9165615.92264104,0.0,1.0
2002-11-18,76.65,77.3,76.2,77.04,871100,8.65714652127123,8.73056002732245,8.60632178631269,8.70119462490196,7712681.63660414,0.0,1.0
2002-11-19,77.23,77.5,76.41,76.66,633700,8.72265395744001,8.75314879841513,8.63003999596001,8.65827595982586,5610752.32822414,0.0,1.0
2002-11-20,78.25,78.34,76.9,77.23,677600,8.8378566900127,8.84802163700441,8.68538248513708,8.72265395744001,5999441.02509811,0.0,1.0
2002-11-21,78.94,79.33,77.9,78.5,823100,8.91578795028246,8.95983605391319,8.7983263406005,8.86609265387855,7287691.71747086,0.0,1.0
2002-11-22,79.2,79.51,78.45,78.84,619600,8.94515335270295,8.98016594789661,8.86044546110539,8.90449356473612,5485911.53947873,0.0,1.0
2002-11-25,79.29,80.1,78.48,79.32,767000,8.95531829969466,9.04680282262003,8.86383377676929,8.95870661535856,6790984.74948384,0.0,1.0
2002-11-26,77.27,78.98,77.27,78.9,599600,8.72717171165855,8.920305704501,8.72717171165855,8.91127019606392,5308832.40650653,0.0,1.0
2002-11-27,78.53,79.1,77.47,77.5,979800,8.86948096954246,8.93385896715661,8.74976048275123,8.75314879841513,8675106.72430804,0.0,1.0
2002-11-29,77.72,78.37,76.41,78.28,604300,8.77799644661709,8.85140995266831,8.63003999596001,8.8412450056766,5350446.002755,0.0,1.0
2002-12-02,76.69,77.98,76.01,77.86,772300,8.66166427548976,8.80736184903758,8.58486245377464,8.79380858638197,6837910.71972148,0.0,1.0
2002-12-03,75.59,75.69,74.44,75.38,833700,8.53742603448,8.54872042002634,8.40754060069707,8.51370782483268,7381543.65794613,0.0,1.0
2002-12-04,75.57,76.1,74.68,74.75,705400,8.53516715737073,8.59502740076634,8.43464712600829,8.44255319589073,6245581.01992947,0.0,1.0
2002-12-05,75.08,75.57,74.75,75.5,330900,8.47982466819366,8.53516715737073,8.44255319589073,8.52726108748829,2929774.25502504,0.0,1.0
2002-12-06,76.05,76.69,74.23,74.75,574700,8.58938020799317,8.66166427548976,8.38382239104975,8.44255319589073,5088368.88595615,0.0,1.0
2002-12-09,75.63,76.18,75.38,76.0,478600,8.54194378869854,8.60406290920342,8.51370782483268,8.58373301522,4237503.65202473,0.0,1.0
2002-12-10,75.85,76.5,74.89,76.23,567000,8.56679143690049,8.64020494295171,8.45836533565561,8.60971010197659,5020193.41976185,0.0,1.0
2002-12-11,74.77,75.75,74.52,75.75,1003900,8.44481207299999,8.55549705135415,8.41657610913414,8.55549705135415,8888487.07953955,0.0,1.0
2002-12-12,76.0,76.33,74.77,74.77,636300,8.58373301522,8.62100448752293,8.44481207299999,8.44481207299999,5633772.61551052,0.0,1.0
2002-12-13,73.12,75.98,72.85,75.75,856400,8.25845471148535,8.58147413811074,8.22795987051023,8.55549705135415,7582528.47386958,0.0,1.0
2002-12-16,72.81,73.2,72.19,73.12,1672200,8.22344211629169,8.26749021992242,8.15341692590437,8.25845471148535,14805586.3078056,0.0,1.0
2002-12-17,73.15,73.55,72.6,72.94,643900,8.26184302714925,8.30702056933462,8.19972390664437,8.23812481750193,5701062.68603996,0.0,1.0
2002-12-18,72.48,73.81,72.3,73.0,519300,8.18617064398876,8.33638597175511,8.16584075000534,8.24490144882974,4597859.68762316,0.0,1.0
2002-12-19,71.89,72.6,71.35,71.8,665700,8.11953376926534,8.19972390664437,8.0585440873151,8.10936882227363,5894078.94097965,0.0,1.0
2002-12-20,74.3,74.3,72.15,72.3,1000300,8.39172846093219,8.39172846093219,8.14889917168583,8.16584075000534,8856612.83560454,0.0,1.0
2002-12-23,75.48,75.8,73.43,74.4,771100,8.52500221037903,8.56114424412732,8.29346730667901,8.40302284647853,6827285.97174314,0.0,1.0
2002-12-24,74.9,75.6,74.78,75.6,321100,8.45949477421024,8.53855547303463,8.44594151155463,8.53855547303463,2843005.47986866,0.0,1.0
2002-12-26,75.3,75.95,75.0,75.0,495700,8.50467231639561,8.57808582244683,8.47078915975658,8.47078915975658,4388906.31071596,0.0,1.0
2002-12-27,74.83,75.4,74.51,75.3,478900,8.4515887043278,8.51596670194195,8.41544667057951,8.50467231639561,4240159.83901931,0.0,1.0
2002-12-30,75.16,75.26,73.9,75.08,472500,8.48886017663073,8.50015456217707,8.34655091874682,8.47982466819366,4183494.51646821,0.0,1.0
2002-12-31,75.92,76.67,74.9,75.16,1206200,8.57469750678293,8.6594053983805,8.45949477421024,8.48886017663073,10679642.5095533,0.0,1.0
2003-01-02,78.15,78.15,76.12,76.5,946100,8.82656230446636,8.82656230446636,8.59728627787561,8.64020494295171,8376728.38524989,0.0,1.0
2003-01-03,77.19,78.02,76.77,78.0,823100,8.71813620322147,8.81187960325611,8.67069978392684,8.80962072614684,7287691.71747087,0.0,1.0
2003-01-06,77.92,78.28,77.1,77.19,373900,8.80058521770977,8.8412450056766,8.70797125622977,8.71813620322147,3310494.39091527,0.0,1.0
2003-01-07,77.49,78.1,77.23,77.93,615800,8.7520193598605,8.82091511169319,8.72265395744001,8.80171465626441,5452266.50421402,0.0,1.0
2003-01-08,74.37,74.99,72.2,74.98,3804800,8.39963453081463,8.46965972120195,8.154546364459,8.46853028264731,33687534.2566312,0.0,1.0
2003-01-09,74.82,74.89,73.75,73.8,1648500,8.45045926577317,8.45836533565561,8.32960934042731,8.33525653320048,14595747.5352335,0.0,1.0
2003-01-10,76.0,76.26,74.13,74.32,1240100,8.58373301522,8.61309841764049,8.3725280055034,8.39398733804146,10979791.6399412,0.0,1.0
2003-01-13,76.52,76.86,76.17,76.45,765100,8.64246382006098,8.68086473091854,8.60293347064878,8.63455775017854,6774162.23185148,0.0,1.0
2003-01-14,76.7,76.79,75.63,76.52,877700,8.6627937140444,8.67295866103611,8.54194378869854,8.64246382006098,7771117.75048496,0.0,1.0
2003-01-15,77.08,77.21,76.07,76.71,779300,8.7057123791205,8.72039508033074,8.59163908510244,8.66392315259903,6899888.41626174,0.0,1.0
2003-01-16,77.22,77.88,77.0,77.09,804100,8.72152451888538,8.79606746349123,8.69667687068342,8.70684181767513,7119466.54114727,0.0,1.0
2003-01-17,77.18,77.57,76.81,77.03,883800,8.71700676466684,8.76105486829757,8.67521753814537,8.70006518634733,7825126.88604149,0.0,1.0
2003-01-21,77.2,77.7,76.81,77.18,1349200,8.71926564177611,8.77573756950782,8.67521753814537,8.71700676466684,11945758.3103046,0.0,1.0
2003-01-22,76.4,77.7,74.3,77.2,4918300,8.62891055740537,8.77573756950782,8.39172846093219,8.71926564177611,43546414.9848584,0.0,1.0
2003-01-23,77.26,77.38,75.44,76.59,1337600,8.72604227310391,8.73959553575952,8.52048445616049,8.65036988994342,11843052.4131807,0.0,1.0
2003-01-24,78.1,78.1,76.03,76.5,3071100,8.82091511169319,8.82091511169319,8.5871213308839,8.64020494295171,27191386.2635461,0.0,1.0
2003-01-27,77.89,78.74,77.47,77.75,1733900,8.79719690204587,8.89319917918978,8.74976048275123,8.78138476228099,15351875.4330248,0.0,1.0
2003-01-28,78.1,78.45,76.7,77.88,2470100,8.82091511169319,8.86044546110539,8.6627937140444,8.79606746349123,21870158.3177315,0.0,1.0
2003-01-29,78.1,78.45,76.7,77.88,1522100,8.82091511169319,8.86044546110539,8.6627937140444,8.79606746349123,13476607.4148492,0.0,1.0
2003-01-30,77.99,79.51,77.91,79.51,1086600,8.80849128759221,8.98016594789661,8.79945577915514,8.98016594789661,9620709.29437959,0.0,1.0
2003-01-31,78.87,78.87,77.51,77.8,905300,8.90788188040002,8.90788188040002,8.75427823696977,8.78703195505416,8015486.9539866,0.0,1.0
2003-02-03,78.66,80.7,78.6,78.98,1961900,8.8841636707527,9.11456913589808,8.8773870394249,8.920305704501,17370577.5489079,0.0,1.0
2003-02-04,76.76,78.67,76.38,78.67,1711900,8.6695703453722,8.88529310930734,8.6266516802961,8.88529310930734,15157088.3867554,0.0,1.0
2003-02-05,76.51,77.54,76.48,76.8,1252100,8.64133438150635,8.75766655263367,8.63794606584245,8.67408809959074,11086039.1197245,0.0,1.0
2003-02-06,76.07,76.93,75.68,76.26,1156700,8.59163908510244,8.68877080080098,8.54759098147171,8.61309841764049,10241371.6554471,0.0,1.0
2003-02-07,74.84,76.73,74.65,76.4,1112300,8.45271814288244,8.6661820297083,8.43125881034439,8.62891055740537,9848255.98024886,0.0,1.0
2003-02-10,75.2,75.5,74.85,74.85,1015400,8.49337793084927,8.52726108748829,8.45384758143707,8.45384758143707,8990307.58099855,0.0,1.0
2003-02-11,74.99,76.04,74.84,75.39,828600,8.46965972120195,8.58825076943854,8.45271814288244,8.51483726338732,7336388.47903821,0.0,1.0
2003-02-12,74.58,75.36,74.4,75.0,687700,8.42335274046195,8.51144894772341,8.40302284647853,8.47078915975658,6088865.98724907,0.0,1.0
2003-02-13,74.07,74.58,73.06,74.58,1325300,8.3657513741756,8.42335274046195,8.25167808015754,8.42335274046195,11734148.7464028,0.0,1.0
2003-02-14,75.87,75.87,74.07,74.07,862800,8.56905031400976,8.56905031400976,8.3657513741756,8.3657513741756,7639193.79642068,0.0,1.0
2003-02-18,76.52,77.05,76.16,76.55,959900,8.64246382006098,8.7023240634566,8.60180403209415,8.64585213572488,8498912.98700071,0.0,1.0
2003-02-19,75.88,76.66,75.6,76.53,703500,8.57017975256439,8.65827595982586,8.53855547303463,8.64359325861562,6228758.50229711,0.0,1.0
2003-02-20,75.06,76.11,74.51,75.89,1018200,8.47756579108439,8.59615683932098,8.41544667057951,8.57130919111903,9015098.65961466,0.0,1.0
2003-02-21,76.3,76.45,74.55,74.96,754500,8.61761617185903,8.63455775017854,8.41996442479804,8.46627140553804,6680310.29137622,0.0,1.0
2003-02-24,75.07,76.31,74.85,76.31,632100,8.47869522963902,8.61874561041366,8.45384758143707,8.61874561041366,5596585.99758636,0.0,1.0
2003-02-25,76.19,76.34,74.34,75.07,944500,8.60519234775805,8.62213392607757,8.39624621515072,8.47869522963902,8362562.05461211,0.0,1.0
2003-02-26,76.61,76.74,75.69,76.0,818500,8.65262876705269,8.66731146826293,8.54872042002634,8.58373301522,7246963.51688726,0.0,1.0
2003-02-27,77.64,77.91,76.19,76.75,978200,8.76896093818001,8.79945577915514,8.60519234775805,8.66844090681757,8660940.39367027,0.0,1.0
2003-02-28,78.58,78.9,77.65,77.65,990000,8.87512816231563,8.91127019606392,8.77009037673465,8.77009037673465,8765417.08212386,0.0,1.0
2003-03-03,77.84,79.7,77.67,78.95,1307600,8.7915497092727,9.00162528043466,8.77234925384392,8.9169173888371,11577433.7137224,0.0,1.0
2003-03-04,77.32,78.55,77.1,78.55,1024700,8.73281890443172,8.87173984665173,8.70797125622977,8.87173984665173,9072649.37783063,0.0,1.0
2003-03-05,77.38,77.48,76.75,77.32,821300,8.73959553575952,8.75088992130587,8.66844090681757,8.73281890443172,7271754.59550337,0.0,1.0
2003-03-06,76.48,77.05,76.3,76.99,877600,8.63794606584245,8.7023240634566,8.61761617185903,8.69554743212879,7770232.3548201,0.0,1.0
2003-03-07,77.4,77.8,75.95,76.49,925300,8.74185441286879,8.78703195505416,8.57808582244683,8.63907550439708,8192566.0869588,0.0,1.0
2003-03-10,74.8,77.0,74.55,77.0,1063100,8.4482003886639,8.69667687068342,8.41996442479804,8.69667687068342,9412641.31313725,0.0,1.0
2003-03-11,75.46,76.04,74.78,75.0,940600,8.52274333326976,8.58825076943854,8.44594151155463,8.47078915975658,8328031.62368253,0.0,1.0
2003-03-12,75.83,75.91,73.89,75.29,992300,8.56453255979122,8.57356806822829,8.34542148019218,8.50354287784097,8785781.18241567,0.0,1.0
2003-03-13,78.98,79.07,76.5,76.6,1145100,8.920305704501,8.9304706514927,8.64020494295171,8.65149932849805,10138665.7583233,0.0,1.0
2003-03-14,78.01,79.2,77.91,79.13,1013600,8.81075016470148,8.94515335270295,8.79945577915514,8.93724728282051,8974370.45903106,0.0,1.0
2003-03-17,82.04,82.3,77.63,77.81,1760900,9.26591390221907,9.29527930463956,8.76783149962538,8.7881613936088,15590932.2625373,0.0,1.0
2003-03-18,82.77,83.17,81.68,81.69,1413200,9.34836291670736,9.39354045889273,9.22525411425224,9.22638355280687,12512411.5358156,0.0,1.0
2003-03-19,83.14,83.24,82.18,82.91,744700,9.39015214322883,9.40144652877517,9.28172604198395,9.36417505647224,6593541.51621984,0.0,1.0
2003-03-20,84.91,85.12,82.12,83.14,1658500,9.59006276739908,9.6137809770464,9.27494941065614,9.39015214322883,14684287.1017196,0.0,1.0
2003-03-21,87.2,87.2,84.85,85.6,1422600,9.84870419641032,9.84870419641032,9.58328613607128,9.66799402766885,12595638.7283125,0.0,1.0
2003-03-24,83.12,85.92,82.92,85.91,2461700,9.38789326611956,9.70413606141714,9.36530449502688,9.7030066228625,21795785.0818832,0.0,1.0
2003-03-25,83.48,83.53,80.2,83.13,3038200,9.42855305408639,9.43420024685956,9.05809720816637,9.3890227046742,26900091.0898068,0.0,1.0
2003-03-26,83.47,84.0,82.85,83.49,1189800,9.42742361553176,9.48728385892737,9.35739842514444,9.42968249264103,10534437.6205161,0.0,1.0
2003-03-27,82.89,83.41,82.37,82.5,968200,9.36191617936298,9.42064698420395,9.303185374522,9.31786807573224,8572400.82718416,0.0,1.0
2003-03-28,82.5,83.6,82.42,83.1,780100,9.31786807573224,9.442106316742,9.30883256729517,9.38563438901029,6906971.58158063,0.0,1.0
2003-03-31,81.9,82.54,81.55,81.85,972400,9.25010176245419,9.32238582995078,9.21057141304199,9.24445456968102,8609587.44510833,0.0,1.0
2003-04-01,80.35,81.91,80.1,81.91,1195800,9.07503878648588,9.25123120100882,9.04680282262003,9.25123120100882,10587561.3604078,0.0,1.0
2003-04-02,81.61,82.22,81.0,81.1,1355700,9.2173480443698,9.28624379620248,9.14845229253711,9.15974667808345,12003309.0285205,0.0,1.0
2003-04-03,81.02,81.67,80.45,81.41,1302600,9.15071116964638,9.2241246756976,9.08633317203223,9.19475927327711,11533163.9304793,0.0,1.0
2003-04-04,82.18,82.31,81.13,81.63,980900,9.28172604198395,9.29640874319419,9.16313499374735,9.21960692147906,8684846.07662151,0.0,1.0
2003-04-07,82.31,85.45,82.22,85.45,1121200,9.29640874319419,9.65105244934933,9.28624379620248,9.65105244934933,9927056.19442149,0.0,1.0
2003-04-08,82.42,83.12,82.1,82.87,604600,9.30883256729517,9.38789326611956,9.27269053354687,9.35965730225371,5353102.18974958,0.0,1.0
2003-04-09,81.61,83.62,81.6,82.55,750800,9.2173480443698,9.44436519385127,9.21621860581516,9.32351526850541,6647550.65177636,0.0,1.0
2003-04-10,79.0,81.61,78.75,81.61,2687000,8.92256458161027,9.2173480443698,8.89432861774441,9.2173480443698,23790581.514815,0.0,1.0
2003-04-11,79.42,80.0,78.27,79.25,1303600,8.9700010009049,9.03550843707369,8.84011556712197,8.95080054547612,11542017.887128,0.0,1.0
2003-04-14,80.43,80.63,79.35,79.4,1341100,9.08407429492296,9.10666306601564,8.96209493102246,8.96774212379563,11874041.2614508,0.0,1.0
2003-04-15,81.53,81.61,80.34,80.53,1197300,9.20831253593272,9.2173480443698,9.07390934793125,9.0953686804693,10600842.2953807,0.0,1.0
2003-04-16,78.71,79.9,78.55,79.5,2393300,8.88981086352587,9.02421405152735,8.87173984665173,8.97903650934198,21190174.4471182,0.0,1.0
2003-04-17,79.55,79.78,78.24,78.71,1074600,8.98468370211515,9.01066078887174,8.83672725145806,8.88981086352587,9514461.81459626,0.0,1.0
2003-04-21,81.61,81.82,79.75,79.9,1073500,9.2173480443698,9.24106625401711,9.00727247320783,9.02421405152735,9504722.46228279,0.0,1.0
2003-04-22,84.38,84.66,80.9,82.25,2640000,9.53020252400347,9.56182680353323,9.13715790699077,9.28963211186639,23374445.5523303,0.0,1.0
2003-04-23,84.96,85.0,83.47,84.46,1246100,9.59570996017226,9.60022771439079,9.42742361553176,9.53923803244055,11032915.3798329,0.0,1.0
2003-04-24,85.17,85.58,84.62,84.9,1481000,9.61942816981957,9.66573515055958,9.55730904931469,9.58893332884445,13112709.7965914,0.0,1.0
2003-04-25,83.83,85.28,83.83,85.25,1064900,9.46808340349859,9.63185199392055,9.46808340349859,9.62846367825665,9428578.43510475,0.0,1.0
2003-04-28,84.45,84.84,83.7,84.05,803200,9.53810859388591,9.58215669751665,9.45340070228835,9.49293105170054,7111497.98016352,0.0,1.0
2003-04-29,85.37,85.93,84.05,84.95,780900,9.64201694091226,9.70526549997177,9.49293105170054,9.59458052161762,6914054.74689952,0.0,1.0
2003-04-30,86.3,86.5,84.81,85.28,1063300,9.74705472649324,9.76964349758592,9.57876838185274,9.63185199392055,9414412.10446697,0.0,1.0
2003-05-01,85.72,86.19,84.84,85.82,883800,9.68154729032446,9.73463090239226,9.58215669751665,9.6928416758708,7825126.88604148,0.0,1.0
2003-05-02,87.28,87.5,85.7,85.72,1317500,9.85773970484739,9.88258735304935,9.67928841321519,9.68154729032446,11665087.8845436,0.0,1.0
2003-05-05,87.02,88.35,86.67,87.7,1292800,9.8283743024269,9.97858963019325,9.78884395301471,9.90517612414203,11446395.155323,0.0,1.0
2003-05-06,87.95,88.3,86.8,87.03,968800,9.93341208800789,9.97294243742008,9.80352665422495,9.82950374098154,8577713.20117333,0.0,1.0
2003-05-07,87.71,87.96,87.0,87.96,987900,9.90630556269666,9.93454152656252,9.82611542531764,9.93454152656252,8746823.77316179,0.0,1.0
2003-05-08,87.8,88.77,87.12,87.71,788400,9.91647050968837,10.0260260494879,9.83966868797325,9.90630556269666,6980459.4217641,0.0,1.0
2003-05-09,89.03,89.03,87.95,88.499,750700,10.0553914519084,10.0553914519084,9.93341208800789,9.9954182646573,6646665.25611149,0.0,1.0
2003-05-12,89.53,89.62,88.27,88.8,630400,10.1118633796401,10.1220283266318,9.96955412175618,10.0294143651518,5581534.27128372,0.0,1.0
2003-05-13,88.82,89.34,88.73,89.0,611700,10.0316732422611,10.090404047102,10.0215082952694,10.0520031362445,5415965.28195469,0.0,1.0
2003-05-14,87.93,89.11,87.55,89.1,609700,9.93115321089862,10.0644269603455,9.88823454582252,10.0632975217908,5398257.36865749,0.0,1.0
2003-05-15,87.84,88.45,87.09,88.18,436900,9.92098826390691,9.9898840157396,9.83628037230934,9.95938917476447,3868293.65977769,0.0,1.0
2003-05-16,88.39,88.51,87.45,88.0,784100,9.98310738441179,9.9966606470674,9.87694016027618,9.93905928078106,6942387.40817507,0.0,1.0
2003-05-19,87.24,88.39,87.04,88.39,535700,9.85322195062886,9.98310738441179,9.83063317953617,9.98310738441179,4743064.57666035,0.0,1.0
2003-05-20,85.79,87.85,85.37,87.24,907000,9.6894533602069,9.92211770246154,9.64201694091226,9.85322195062886,8030538.68028923,0.0,1.0
2003-05-21,86.16,86.89,84.8,85.59,1048200,9.73124258672836,9.81369160121666,9.57763894329811,9.66686458911421,9280717.35907296,0.0,1.0
2003-05-22,88.23,88.75,86.36,86.4,926600,9.96503636753764,10.0237671723786,9.75383135782105,9.75834911203958,8204076.23060199,0.0,1.0
2003-05-23,88.25,88.84,87.6,88.24,472500,9.96729524464691,10.0339321193703,9.89388173859569,9.96616580609228,4183494.51646821,0.0,1.0
2003-05-27,89.94,90.45,88.29,88.29,1083100,10.1581703603801,10.2157717266664,9.97181299886545,9.97181299886545,9589720.44610945,0.0,1.0
2003-05-28,89.75,90.2,89.14,90.2,807700,10.136711027842,10.1875357628006,10.0678152760094,10.1875357628006,7151340.7850823,0.0,1.0
2003-05-29,89.29,90.08,89.16,89.75,879000,10.0847568543289,10.173982500145,10.0700741531186,10.136711027842,7782627.89412814,0.0,1.0
2003-05-30,88.04,89.3,88.04,89.3,1584400,9.94357703499959,10.0858862928835,9.94357703499959,10.0858862928835,14028208.9140576,0.0,1.0
2003-06-02,84.89,89.0,84.81,87.5,2371300,9.58780389028982,10.0520031362445,9.57876838185274,9.88258735304935,20995387.4008488,0.0,1.0
2003-06-03,85.35,85.9,84.8,84.8,1402200,9.63975806380299,9.70187718430787,9.57763894329811,9.57763894329811,12415018.0126809,0.0,1.0
2003-06-04,90.6,90.85,87.17,87.25,2960200,10.2327133049859,10.2609492688518,9.84531588074642,9.85435138918349,26209482.4712153,0.0,1.0
2003-06-05,93.0,93.39,90.35,90.5,1950300,10.5037785580982,10.5478266617289,10.2044773411201,10.2214189194396,17267871.651784,0.0,1.0
2003-06-06,91.5,93.98,91.2,91.84,1595300,10.334362774903,10.6144635364523,10.300479618264,10.3727636857606,14124717.0415275,0.0,1.0
2003-06-09,90.61,92.3,90.46,91.75,1076900,10.2338427435406,10.4247178592738,10.2169011652211,10.3625987387689,9534825.91488805,0.0,1.0
2003-06-10,91.87,91.87,90.37,90.61,786100,10.3761520014245,10.3761520014245,10.2067362182294,10.2338427435406,6960095.32147229,0.0,1.0
2003-06-11,94.37,94.4,92.0,92.0,1246900,10.658511640083,10.661899955747,10.3908347026347,10.3908347026347,11039998.5451518,0.0,1.0
2003-06-12,95.73,95.75,94.37,94.37,982500,10.8121152835133,10.8143741606226,10.658511640083,10.658511640083,8699012.40725929,0.0,1.0
2003-06-13,96.93,97.5,95.74,95.74,1123900,10.9476479100694,11.0120259076836,10.8132447220679,10.8132447220679,9950961.87737275,0.0,1.0
2003-06-16,97.43,97.97,97.11,97.83,876200,11.0041198378011,11.0651095197514,10.9679778040528,11.0492973799865,7757836.81551206,0.0,1.0
2003-06-17,96.16,97.4301,95.85,97.43,1371800,10.8606811413626,11.0041311321867,10.8256685461689,11.0041198378011,12145857.7305631,0.0,1.0
2003-06-18,96.0,96.72,95.28,96.15,924500,10.8426101244884,10.9239297004221,10.7612905485548,10.8595517028079,8185482.92163993,0.0,1.0
2003-06-19,95.61,96.18,95.21,96.1,924600,10.7985620208577,10.8629400184718,10.7533844786723,10.8539045100348,8186368.31730477,0.0,1.0
2003-06-20,95.47,96.01,95.4,95.9,574400,10.7827498810928,10.8437395630431,10.7748438112104,10.8313157389421,5085712.69896157,0.0,1.0
2003-06-23,98.12,98.15,95.08,95.48,1855800,11.0820510980709,11.0854394137348,10.7387017774621,10.7838793196474,16431172.7484903,0.0,1.0
2003-06-24,98.4,98.9,97.18,98.12,1200400,11.1136753776006,11.1701473053323,10.9758838739353,11.0820510980709,10628289.5609914,0.0,1.0
2003-06-25,99.84,100.1,98.36,98.4,1151200,11.276314529468,11.3056799318885,11.1091576233821,11.1136753776006,10192674.8938798,0.0,1.0
2003-06-26,101.23,101.44,99.85,99.85,1296600,11.4333064885621,11.4570246982094,11.2774439680226,11.2774439680226,11480040.1905877,0.0,1.0
2003-06-27,101.53,101.56,100.55,101.24,979100,11.4671896452011,11.470577960865,11.356504666847,11.4344359271168,8668908.95465405,0.0,1.0
2003-06-30,102.33,103.6,101.301,101.53,1312800,11.5575447295719,11.7009834260104,11.4413255023,11.4671896452011,11623474.2882951,0.0,1.0
2003-07-01,102.42,102.52,101.08,102.33,1044500,11.5677096765636,11.5790040621099,11.4163649102426,11.5575447295719,9247957.7194731,0.0,1.0
2003-07-02,102.65,102.65,101.28,102.42,1392400,11.5936867633202,11.5936867633202,11.4389536813353,11.5677096765636,12328249.2375245,0.0,1.0
2003-07-03,25.67,25.78,25.32,25.66,428375,11.5970750789841,11.646770375388,11.4389536813353,11.5925573247655,948203.419837072,0.0,4.0
2003-07-07,25.83,26.22,25.72,26.0,3632800,11.6693591464807,11.8455515610036,11.6196638500768,11.7461609681958,8041163.42826755,0.0,1.0
2003-07-08,25.97,25.97,25.61,25.83,3275400,11.7326077055402,11.7326077055402,11.5699685536729,11.6693591464807,7250062.40171426,0.0,1.0
2003-07-09,26.36,26.49,25.61,25.8,3128500,11.9088001200631,11.9675309249041,11.5699685536729,11.6558058838251,6924900.84379408,0.0,1.0
2003-07-10,26.52,26.53,26.08,26.29,3701700,12.0149673441987,12.0194978748715,11.8156239945966,11.9107651387249,8170566.02716444,0.075,1.0
2003-07-11,26.59,26.7,26.38,26.6,1983000,12.0466810589082,12.0965168963087,11.9515399147799,12.0512115895809,4376970.69775157,0.0,1.0
2003-07-14,26.86,27.07,26.7,26.8,2983200,12.1690053870731,12.2641465312013,12.0965168963087,12.1418222030364,6584659.09507438,0.0,1.0
2003-07-15,26.78,27.11,26.7,27.0,2024500,12.1327611416909,12.2822686538924,12.0965168963087,12.2324328164919,4468571.4460908,0.0,1.0
2003-07-16,26.51,26.97,26.48,26.95,2354400,12.010436813526,12.2188412244736,11.9968452215076,12.2097801631281,5196742.21421396,0.0,1.0
2003-07-17,26.04,26.9,25.87,26.51,3591300,11.7975018719055,12.1871275097642,11.7204828504684,12.010436813526,7926885.96411261,0.0,1.0
2003-07-18,25.89,26.05,25.71,26.04,2551300,11.7295439118139,11.8020324025783,11.647994359704,11.7975018719055,5631349.13826204,0.0,1.0
2003-07-21,26.12,26.13,25.74,26.0,2852400,11.8337461172877,11.8382766479605,11.6615859517223,11.7793797492144,6295951.19428475,0.0,1.0
2003-07-22,26.23,26.33,25.81,26.2,2354400,11.8835819546883,11.928887261416,11.6932996664317,11.8699903626699,5196742.21421397,0.0,1.0
2003-07-23,26.23,26.48,26.13,26.35,1994200,11.8835819546883,11.9968452215076,11.8382766479605,11.9379483227616,4401691.86356842,0.0,1.0
2003-07-24,26.85,26.94,26.23,26.23,3040600,12.1644748564003,12.2052496324553,11.8835819546883,11.8835819546883,6711355.06988576,0.0,1.0
2003-07-25,26.53,27.0,26.45,27.0,2259600,12.0194978748715,12.2324328164919,11.9832536294893,12.2324328164919,4987495.20354991,0.0,1.0
2003-07-28,25.76,26.49,25.75,26.47,4156400,11.6706470130679,12.0013757521804,11.6661164823951,11.9923146908349,9174201.21438961,0.0,1.0
2003-07-29,25.85,25.98,25.65,25.85,2926700,11.7114217891228,11.7703186878689,11.6208111756673,11.7114217891228,6459949.64251618,0.0,1.0
2003-07-30,25.55,25.88,25.5,25.84,2199300,11.5755058689396,11.7250133811411,11.5528532155757,11.70689125845,4854398.21258953,0.0,1.0
2003-07-31,25.45,25.83,25.3,25.8,2388400,11.5302005622118,11.7023607277773,11.4622426021202,11.6887691357589,5271788.61044373,0.0,1.0
2003-08-01,25.06,25.33,24.94,25.3,3501400,11.3535098659736,11.4758341941385,11.2991434979003,11.4622426021202,7728454.4634934,0.0,1.0
2003-08-04,25.27,25.4,24.65,24.96,2391400,11.4486510101019,11.507547908848,11.1677581083898,11.3082045592459,5278410.3512875,0.0,1.0
2003-08-05,24.56,25.27,24.55,25.27,2197400,11.1269833323349,11.4486510101019,11.1224528016621,11.4486510101019,4850204.44338845,0.0,1.0
2003-08-06,24.67,24.9,24.3,24.58,2271100,11.1768191697354,11.2810213752092,11.0091895348427,11.1360443936804,5012878.54345114,0.0,1.0
2003-08-07,24.57,24.8,24.39,24.63,1794200,11.1315138630077,11.2357160684815,11.0499643108977,11.1586970470443,3960242.47398177,0.0,1.0
2003-08-08,25.15,25.28,24.625,24.73,1458800,11.3942846420286,11.4531815407747,11.1564317817079,11.204002353772,3219931.84764498,0.0,1.0
2003-08-11,24.9,25.11,24.64,25.1,1938900,11.2810213752092,11.3761625193375,11.1632275777171,11.3716319886647,4279631.10734773,0.0,1.0
2003-08-12,24.84,24.94,24.66,24.9,2424400,11.2538381911726,11.2991434979003,11.1722886390626,11.2810213752092,5351249.50056929,0.0,1.0
2003-08-13,24.58,25.0,24.52,24.98,1726900,11.1360443936804,11.326326681937,11.1088612096438,11.3172656205914,3811694.75438589,0.0,1.0
2003-08-14,24.6,24.74,24.4,24.72,1681600,11.145105455026,11.2085328844448,11.0544948415705,11.1994718230993,3711706.4676445,0.0,1.0
2003-08-15,24.5,24.67,24.4,24.67,758600,11.0998001482982,11.1768191697354,11.0544948415705,11.1768191697354,1674417.53470215,0.0,1.0
2003-08-18,24.95,25.15,24.58,24.59,2397600,11.3036740285731,11.3942846420286,11.1360443936804,11.1405749243532,5292095.28236469,0.0,1.0
2003-08-19,25.22,25.34,24.82,25.06,1516400,11.425998356738,11.4803647248113,11.244777129827,11.3535098659736,3347069.27184594,0.0,1.0
2003-08-20,25.82,25.93,25.22,25.23,2803900,11.6978301971045,11.747666034505,11.425998356738,11.4305288874108,6188899.71730996,0.0,1.0
2003-08-21,26.0,26.11,25.55,25.98,1567000,11.7793797492144,11.829215586615,11.5755058689396,11.7703186878689,3458755.96741137,0.0,1.0
2003-08-22,25.58,26.23,25.42,25.9,2365300,11.5890974609579,11.8835819546883,11.5166089701935,11.7340744424867,5220801.20594645,0.0,1.0
2003-08-25,25.5,25.58,25.29,25.51,1066300,11.5528532155757,11.5890974609579,11.4577120714474,11.5573837462485,2353587.4205812,0.0,1.0
2003-08-26,25.3,25.5,24.96,25.5,997300,11.4622426021202,11.5528532155757,11.3082045592459,11.5528532155757,2201287.38117381,0.0,1.0
2003-08-27,25.08,25.31,25.02,25.25,1194900,11.3625709273192,11.466773132793,11.3353877432825,11.4395899487563,2637439.3780854,0.0,1.0
2003-08-28,25.37,25.4,24.9,25.19,1211100,11.4939563168296,11.507547908848,11.2810213752092,11.4124067647197,2673196.77864193,0.0,1.0
2003-08-29,25.84,25.85,25.27,25.41,1156000,11.70689125845,11.7114217891228,11.4486510101019,11.5120784395207,2551577.47181082,0.0,1.0
2003-09-02,25.83,26.04,25.55,25.94,1332900,11.7023607277773,11.7975018719055,11.5755058689396,11.7521965651778,2942039.45690019,0.0,1.0
2003-09-03,25.78,26.0,25.7,26.0,1958700,11.6797080744134,11.7793797492144,11.6434638290312,11.7793797492144,4323334.59691681,0.0,1.0
2003-09-04,26.49,26.83,25.6,25.78,3709700,12.0013757521804,12.1554137950548,11.5981585223035,11.6797080744134,8188224.00274788,0.0,1.0
2003-09-05,26.98,27.5,26.4,26.5,3591700,12.2233717551464,12.4589593501307,11.9606009761254,12.0059062828532,7927768.86289174,0.0,1.0
2003-09-08,27.33,27.6,27.11,27.25,2478200,12.3819403286935,12.5042646568584,12.2822686538924,12.3456960833113,5469999.38636811,0.0,1.0
2003-09-09,27.15,27.46,26.89,27.42,2304000,12.3003907765835,12.4408372274396,12.1825969790914,12.4227151047485,5085496.96803816,0.0,1.0
2003-09-10,26.46,27.15,26.39,27.15,2080600,11.9877841601621,12.3003907765835,11.9560704454527,12.3003907765835,4592397.99986986,0.0,1.0
2003-09-11,26.29,26.74,26.05,26.5,1905500,11.9107651387249,12.1146390189998,11.8020324025783,12.0059062828532,4205909.05928676,0.0,1.0
2003-09-12,26.89,26.92,25.94,26.33,1527500,12.1825969790914,12.1961885711097,11.7521965651778,11.928887261416,3371569.712968,0.0,1.0
2003-09-15,26.64,26.89,26.52,26.89,1302100,12.069333712272,12.1825969790914,12.0149673441987,12.1825969790914,2874056.25090386,0.0,1.0
2003-09-16,27.25,27.29,26.6,26.6,2290800,12.3456960833113,12.3638182060024,12.0512115895809,12.0512115895809,5056361.30832543,0.0,1.0
2003-09-17,27.56,27.68,27.29,27.29,2217900,12.4861425341673,12.5405089022406,12.3638182060024,12.3638182060024,4895453.0058211,0.0,1.0
2003-09-18,27.95,27.97,27.59,27.7,2426700,12.6628332304055,12.6718942917511,12.4997341261856,12.5495699635862,5356326.16854956,0.0,1.0
2003-09-19,28.17,28.23,27.85,27.95,2975200,12.7625049052066,12.7896880892432,12.6175279236778,12.6628332304055,6567001.11949091,0.0,1.0
2003-09-22,28.11,28.16,27.78,27.92,1983900,12.7353217211699,12.7579743745338,12.5858142089684,12.6492416383872,4378957.22000473,0.0,1.0
2003-09-23,28.5,28.7,28.31,28.65,1812800,12.9120124174081,13.0026230308636,12.8259323346254,12.9799703774998,4001297.26721336,0.0,1.0
2003-09-24,28.87,29.4,28.65,28.7,4771600,13.0796420523008,13.3197601779579,12.9799703774998,13.0026230308636,10532099.5367582,0.0,1.0
2003-09-25,28.24,28.85,28.12,28.81,2516300,12.794218619916,13.0705809909553,12.7398522518427,13.0524588682642,5554095.49508437,0.0,1.0
2003-09-26,28.56,28.8,28.0,28.2,1906100,12.9845009081725,13.0936143611824,12.7299028511495,12.8208307286578,4192553.59793894,0.1,1.0
2003-09-29,28.7,29.33,28.69,29.12,3787300,13.0481504224283,13.3345732365791,13.0436040285529,13.2390989651955,8330338.51396782,0.0,1.0
2003-09-30,28.15,28.64,28.04,28.62,2394600,12.7980987592807,13.0208720591758,12.7480884266512,13.011779271425,5267031.554286,0.0,1.0
2003-10-01,29.07,29.1,28.3,28.4,3138300,13.2163669958185,13.2300061774447,12.8662946674119,12.911758606166,6902833.51157426,0.0,1.0
2003-10-02,29.2,29.42,28.97,29.08,1942200,13.2754701161988,13.3754907814578,13.1709030570644,13.2209133896939,4271957.18898116,0.0,1.0
2003-10-03,28.75,29.5,28.7,29.4,3119000,13.0708823918053,13.4118619324611,13.0481504224283,13.366397993707,6860382.28423039,0.0,1.0
2003-10-06,28.67,28.95,28.44,28.95,1861900,13.0345112408021,13.1618102693136,12.9299441816676,13.1618102693136,4095333.68868499,0.0,1.0
2003-10-07,28.59,29.0,28.45,28.7,2096400,12.9981400897988,13.1845422386906,12.934490575543,13.0481504224283,4611127.09864075,0.0,1.0
2003-10-08,28.11,28.74,27.92,28.66,3197100,12.7799131837791,13.0663359979299,12.6935317001463,13.0299648469266,7032166.78451839,0.0,1.0
2003-10-09,28.17,28.4,28.07,28.11,2743000,12.8071915470315,12.911758606166,12.7617276082774,12.7799131837791,6033353.19193458,0.0,1.0
2003-10-10,28.09,28.2,27.99,28.17,1301600,12.7708203960282,12.8208307286578,12.7253564572741,12.8071915470315,2862928.36843677,0.0,1.0
2003-10-13,31.16,31.5,29.25,29.25,7312300,14.1665633157793,14.3211407075432,13.2982020855759,13.2982020855759,16083736.254241,0.0,1.0
2003-10-14,30.34,31.35,30.25,31.16,4716000,13.7937590179956,14.2529447994121,13.7528414731169,14.1665633157793,10373056.3810293,0.0,1.0
2003-10-15,30.0,30.52,29.75,30.37,4553200,13.6391816262317,13.875594107753,13.5255217793464,13.8073981996218,10014970.3804289,0.0,1.0
2003-10-16,30.53,30.71,29.8,30.0,3084100,13.8801405016284,13.9619755913858,13.5482537487234,13.6391816262317,6783618.14773803,0.0,1.0
2003-10-17,30.92,30.929,30.36,30.45,3208400,14.0574498627694,14.0615416172573,13.8028518057464,13.8437693506251,7057021.64819646,0.0,1.0
2003-10-20,30.76,31.2,30.37,31.03,2298300,13.9847075607629,14.1847488912809,13.8073981996218,14.1074601953989,5055215.3266581,0.0,1.0
2003-10-21,31.42,31.42,30.751,30.84,3352300,14.28476955654,14.28476955654,13.980615806275,14.0210787117661,7373536.23963623,0.0,1.0
2003-10-22,31.0,31.41,30.81,31.1,1741500,14.0938210137727,14.2802231626645,14.0074395301399,14.1392849525268,3830508.41551369,0.0,1.0
2003-10-23,31.07,31.07,30.63,31.0,2091200,14.1256457709006,14.1256457709006,13.9256044403825,14.0938210137727,4599689.46225794,0.0,1.0
2003-10-24,31.12,31.64,30.83,31.0,3258000,14.1483777402776,14.384790221799,14.0165323178907,14.0938210137727,7166119.10292485,0.0,1.0
2003-10-27,31.57,31.69,31.2,31.25,2248200,14.3529654646711,14.407522191176,14.1847488912809,14.207480860658,4945018.09920062,0.0,1.0
2003-10-28,31.93,32.12,31.4,31.75,1880500,14.5166356441859,14.6030171278187,14.2756767687891,14.4348005544285,4136245.23420814,0.0,1.0
2003-10-29,32.15,32.15,31.53,31.93,2077800,14.6166563094449,14.6166563094449,14.3347798891695,14.5166356441859,4570215.55311763,0.0,1.0
2003-10-30,32.5,32.8,31.98,32.15,2776100,14.7757800950843,14.9121719113466,14.5393676135629,14.6166563094449,6106158.14660209,0.0,1.0
2003-10-31,32.75,32.85,32.37,32.72,2383800,14.8894399419696,14.9349038807237,14.716676974704,14.8758007603433,5243276.46333707,0.0,1.0
2003-11-03,33.06,33.199,32.84,33.05,3303800,15.0303781521073,15.0935730269755,14.9303574868483,15.0258317582319,7266858.28491192,0.0,1.0
2003-11-04,32.31,32.73,31.72,32.06,4763300,14.6893986114515,14.8803471542187,14.4211613728023,14.5757387645662,10477094.8812038,0.0,1.0
2003-11-05,34.59,34.75,32.95,33.0,5645700,15.7259764150451,15.7987187170517,14.9803678194778,15.0030997888548,12417973.793549,0.0,1.0
2003-11-06,34.0,34.65,33.8,34.5,3129200,15.4577391763959,15.7532547782976,15.3668112988877,15.6850588701664,6882817.64790434,0.0,1.0
2003-11-07,33.43,34.13,33.36,34.03,2969500,15.1985947254975,15.5168422967762,15.1667699683696,15.4713783580221,6531550.23822445,0.0,1.0
2003-11-10,33.06,33.6,33.06,33.36,1882600,15.0303781521073,15.2758834213795,15.0303781521073,15.1667699683696,4140864.27967043,0.0,1.0
2003-11-11,32.87,33.169,32.58,33.0,1676700,14.9439966684745,15.0799338453493,14.8121512460876,15.0030997888548,3687977.86982015,0.0,1.0
2003-11-12,32.74,33.49,32.66,32.87,2972400,14.8848935480942,15.2258730887499,14.8485223970909,14.9439966684745,6537928.92005331,0.0,1.0
2003-11-13,33.0,33.18,32.85,32.85,1831600,15.0030997888548,15.0849348786122,14.9349038807237,14.9349038807237,4028687.46130053,0.0,1.0
2003-11-14,33.12,33.37,32.8,33.03,1438600,15.0576565153597,15.171316362245,14.9121719113466,15.0167389704811,3164266.09621476,0.0,1.0
2003-11-17,32.51,33.18,32.1,33.12,1289600,14.7803264889597,15.0849348786122,14.5939243400679,15.0576565153597,2836533.82293796,0.0,1.0
2003-11-18,32.52,32.85,32.42,32.6,1072900,14.7848728828351,14.9349038807237,14.739408944081,14.8212440338384,2359892.32213875,0.0,1.0
2003-11-19,32.08,32.68,31.95,32.49,2152300,14.5848315523171,14.8576151848417,14.5257284319367,14.7712337012089,4734081.689756,0.0,1.0
2003-11-20,32.58,32.71,31.9,32.08,1398200,14.8121512460876,14.8712543664679,14.5029964625597,14.5848315523171,3075404.45970211,0.0,1.0
2003-11-21,33.02,33.05,32.61,32.92,1673900,15.0121925766056,15.0258317582319,14.8257904277138,14.9667286378515,3681819.14253711,0.0,1.0
2003-11-24,33.82,33.92,33.35,33.4,1863800,15.3759040866385,15.4213680253926,15.1622235744942,15.1849555438712,4099512.82505564,0.0,1.0
2003-11-25,34.01,34.37,33.85,33.97,1871400,15.4622855702713,15.6259557497861,15.3895432682647,15.4440999947696,4116229.37053822,0.0,1.0
2003-11-26,34.05,34.299,33.761,34.23,1170800,15.4804711457729,15.5936763532707,15.3490803627736,15.5623062355303,2575227.82249982,0.0,1.0
2003-11-28,34.69,34.75,34.2,34.2,571000,15.7714403537992,15.7987187170517,15.5486670539041,15.5486670539041,1255940.45665134,0.0,1.0
2003-12-01,35.1,35.31,34.9,35.02,1408600,15.957842502691,16.0533167740747,15.8669146251828,15.9214713516878,3098279.73246775,0.0,1.0
2003-12-02,34.86,35.39,34.77,35.27,1703200,15.8487290496812,16.0896879250779,15.8078115048025,16.035131198573,3746265.82446334,0.0,1.0
2003-12-03,34.48,35.12,34.4,34.85,1111700,15.6759660824156,15.9669352904419,15.6395949314123,15.8441826558058,2445234.68591821,0.0,1.0
2003-12-04,34.0,34.65,33.8,34.32,1477600,15.4577391763959,15.7532547782976,15.3668112988877,15.603223780409,3250048.36908585,0.0,1.0
2003-12-05,34.1,34.3,33.88,34.0,1182200,15.50320311515,15.5941309926582,15.403182449891,15.4577391763959,2600302.64072367,0.0,1.0
2003-12-08,34.58,34.79,34.22,34.22,1443600,15.7214300211697,15.8169042925533,15.5577598416549,15.5577598416549,3175263.82350592,0.0,1.0
2003-12-09,34.1,34.98,33.84,34.82,2564100,15.50320311515,15.9032857761861,15.3849968743893,15.8305434741795,5639854.50945658,0.0,1.0
2003-12-10,33.71,34.23,33.51,34.02,1545300,15.325893754009,15.5623062355303,15.2349658765008,15.4668319641467,3398957.59660826,0.0,1.0
2003-12-11,34.68,34.71,33.83,33.83,1825900,15.7668939599238,15.78053314155,15.3804504805139,15.3804504805139,4016150.05218859,0.0,1.0
2003-12-12,34.72,34.82,34.35,34.58,1074800,15.8305434741795,15.8761383574577,15.6618424060503,15.7667106375901,2357282.05167853,0.1,1.0
2003-12-15,34.89,35.23,34.79,35.08,1749500,15.9080547757524,16.0630773788982,15.8624598924743,15.9946850539809,3837053.35821695,0.0,1.0
2003-12-16,34.8,35.18,34.63,35.0,1668000,15.8670193808021,16.0402799372591,15.7895080792292,15.9582091473584,3658305.23092647,0.0,1.0
2003-12-17,35.4,35.45,34.46,34.65,1340900,16.1405886804711,16.1633861221102,15.7119967776563,15.7986270558848,2940900.1703533,0.0,1.0
2003-12-18,36.96,37.0,35.4,35.4,4059300,16.8518688596105,16.8701068129218,16.1405886804711,16.1405886804711,8902972.67619894,0.0,1.0
2003-12-19,36.59,36.96,36.36,36.96,2759600,16.6831677914813,16.8518688596105,16.5782995599415,16.8518688596105,6052433.52234094,0.0,1.0
2003-12-22,35.17,36.3,35.07,36.3,3449500,16.0357204489313,16.5509426299746,15.9901255656531,16.5509426299746,7565541.90292618,0.0,1.0
2003-12-23,35.53,35.9,35.03,35.03,2396600,16.1998620287327,16.3685630968619,15.9718876123419,15.9718876123419,5256291.55661774,0.0,1.0
2003-12-24,35.72,36.1,35.56,35.85,573900,16.2864923069612,16.4597528634183,16.2135404937161,16.3457656552228,1258693.86812273,0.0,1.0
2003-12-26,35.72,35.94,35.4,35.85,405000,16.2864923069612,16.3868010501732,16.1405886804711,16.3457656552228,888257.565063084,0.0,1.0
2003-12-29,36.02,36.06,35.45,35.94,1375800,16.4232769567957,16.441514910107,16.1633861221102,16.3868010501732,3017443.84694763,0.0,1.0
2003-12-30,35.68,36.1,35.65,36.09,1521100,16.26825435365,16.4597528634183,16.2545758886665,16.4551933750904,3336119.95609247,0.0,1.0
2003-12-31,35.7,35.79,35.35,35.6,1458000,16.2773733303056,16.3184087252559,16.117791238832,16.2317784470274,3197727.23422709,0.0,1.0
2004-01-02,35.3,36.39,35.28,36.03,1388300,16.0949937971929,16.5919780249249,16.0858748205373,16.4278364451235,3044859.20389402,0.0,1.0
2004-01-05,35.3,35.66,34.84,35.3,3274500,16.0949937971929,16.2591353769943,15.8852573341133,16.0949937971929,7181726.90567671,0.0,1.0
2004-01-06,35.98,36.12,35.35,35.35,2630700,16.4050390034844,16.4688718400739,16.117791238832,16.117791238832,5769726.36150977,0.0,1.0
2004-01-07,35.46,36.3,35.22,35.99,3738800,16.167945610438,16.5509426299746,16.0585178905704,16.4095984918123,8200042.92409346,0.0,1.0
2004-01-08,35.6,35.88,35.3,35.8,1909400,16.2317784470274,16.3594441202063,16.0949937971929,16.3229682135837,4187750.60427519,0.0,1.0
2004-01-09,35.31,35.79,35.2,35.6,2269100,16.0995532855207,16.3184087252559,16.0493989139148,16.2317784470274,4976654.91576456,0.0,1.0
2004-01-12,35.08,35.5,34.8,35.45,2938600,15.9946850539809,16.1861835637492,15.8670193808021,16.1633861221102,6445021.43381329,0.0,1.0
2004-01-13,34.65,35.08,34.41,35.08,1917600,15.7986270558848,15.9946850539809,15.6891993360172,15.9946850539809,4205735.07843203,0.0,1.0
2004-01-14,34.89,35.03,34.75,35.03,1989900,15.9080547757524,15.9718876123419,15.844221939163,15.9718876123419,4364305.50300996,0.0,1.0
2004-01-15,35.88,36.05,35.1,35.15,2955300,16.3594441202063,16.4369554217792,16.0038040306366,16.0266014722757,6481648.35069364,0.0,1.0
2004-01-16,35.64,36.33,35.58,36.06,2643600,16.2500164003387,16.564621094958,16.2226594703718,16.441514910107,5798019.00987843,0.0,1.0
2004-01-20,35.51,36.25,35.36,36.0,2238300,16.1907430520771,16.5281451883355,16.1223507271598,16.4141579801401,4909103.47624863,0.0,1.0
2004-01-21,36.6,36.75,35.5,35.55,2604600,16.6877272798091,16.7561196047263,16.1861835637492,16.2089810053883,5712483.09620569,0.0,1.0
2004-01-22,37.2,38.04,37.0,37.5,2994800,16.9612965794781,17.3442935990147,16.8701068129218,17.0980812293126,6568280.87864424,0.0,1.0
2004-01-23,37.55,37.85,37.05,37.6,1852300,17.1208786709517,17.2576633207862,16.8929042545608,17.1436761125908,4062517.25374406,0.0,1.0
2004-01-26,38.2,38.25,37.67,37.67,2525500,17.4172454122598,17.4400428538988,17.1755925308855,17.1755925308855,5538998.71744891,0.0,1.0
2004-01-27,37.95,38.59,37.93,38.3,2204100,17.3032582040643,17.5950654570446,17.2941392274087,17.4628402955379,4834095.05964332,0.0,1.0
2004-01-28,37.03,38.4,37.02,38.3,1824100,16.8837852779052,17.5084351788161,16.8792257895774,17.4628402955379,4000668.20847301,0.0,1.0
2004-01-29,37.35,37.5,36.46,37.07,1703100,17.0296889043953,17.0980812293126,16.6238944432197,16.9020232312165,3735287.55323195,0.0,1.0
2004-01-30,37.46,37.57,36.73,37.36,1321500,17.0798432760013,17.1299976476073,16.7470006280707,17.0342483927232,2898351.53637251,0.0,1.0
2004-02-02,37.18,37.65,36.84,37.35,1655500,16.9521776028225,17.1664735542298,16.7971549996767,17.0296889043953,3630889.87398007,0.0,1.0
2004-02-03,37.3,37.48,37.0,37.26,1596400,17.0068914627563,17.088962252657,16.8701068129218,16.988653509445,3501270.06633753,0.0,1.0
2004-02-04,36.49,37.11,36.37,37.1,1641400,16.6375729082031,16.9202611845277,16.5828590482693,16.9157016961999,3599965.35134455,0.0,1.0
2004-02-05,36.57,36.83,36.37,36.78,1959000,16.6740488148256,16.7925955113489,16.5828590482693,16.7697980697098,4296534.74063848,0.0,1.0
2004-02-06,37.71,37.72,36.8,36.92,1633800,17.1938304841967,17.1983899725246,16.7789170463654,16.8336309062992,3583296.81432116,0.0,1.0
2004-02-09,37.43,37.79,37.19,37.78,1255400,17.0661648110179,17.2303063908193,16.9567370911503,17.2257469024915,2753379.12883998,0.0,1.0
2004-02-10,37.16,37.33,37.01,37.15,836900,16.9430586261668,17.0205699277397,16.8746663012496,16.938499137839,1835512.9782748,0.0,1.0
2004-02-11,38.05,38.1,37.0,37.0,1601300,17.3488530873425,17.3716505289816,16.8701068129218,16.8701068129218,3512016.88626053,0.0,1.0
2004-02-12,37.98,38.12,37.65,38.0,933500,17.3169366690478,17.3807695056372,17.1664735542298,17.3260556457034,2047378.85675651,0.0,1.0
2004-02-13,37.58,38.18,37.41,37.99,974100,17.1345571359351,17.4081264356041,17.0570458343622,17.3214961573756,2136423.93611839,0.0,1.0
2004-02-17,37.73,38.0,37.61,37.83,703800,17.2029494608524,17.3260556457034,17.1482356009186,17.2485443441305,1543594.25750962,0.0,1.0
2004-02-18,38.06,38.28,37.51,37.72,1753300,17.3534125756703,17.4537213188823,17.1026407176404,17.1983899725246,3845387.62672865,0.0,1.0
2004-02-19,38.32,38.58,38.08,38.3,1509200,17.4719592721936,17.5905059687168,17.362531552326,17.4628402955379,3310020.53627951,0.0,1.0
2004-02-20,37.99,38.32,37.73,38.32,958300,17.3214961573756,17.4719592721936,17.2029494608524,17.4719592721936,2101770.92493815,0.0,1.0
2004-02-23,37.47,37.97,37.36,37.97,1395500,17.0844027643291,17.31237718072,17.0342483927232,17.31237718072,3060650.44949515,0.0,1.0
2004-02-24,37.08,37.45,36.86,37.25,1583200,16.9065827195443,17.0752837876735,16.8062739763323,16.9840940211172,3472319.44940215,0.0,1.0
2004-02-25,37.21,37.27,36.75,37.05,901200,16.9658560678059,16.9932129977728,16.7561196047263,16.8929042545608,1976537.57440704,0.0,1.0
2004-02-26,37.4,37.46,36.7,36.95,1465600,17.0524863460344,17.0798432760013,16.7333221630873,16.8473093712827,3214395.77125051,0.0,1.0
2004-02-27,39.24,39.59,38.3,38.56,5192900,17.8914321983527,18.0510142898263,17.4628402955379,17.5813869920612,11389216.5669533,0.0,1.0
2004-03-01,41.59,42.5,39.49,39.55,8050100,18.9629119553896,19.3778253932209,18.0054194065481,18.032776336515,17655709.1963317,0.0,1.0
2004-03-02,42.65,43.11,41.52,41.6,6453100,19.4462177181382,19.6559541812177,18.9309955370949,18.9674714437174,14153123.1928607,0.0,1.0
2004-03-03,42.35,43.0,41.99,42.65,2565000,19.3094330683037,19.6057998096118,19.1452914885023,19.4462177181382,5625631.24539952,0.0,1.0
2004-03-04,42.18,42.44,41.75,42.44,2041700,19.2319217667308,19.350468463254,19.0358637686347,19.350468463254,4477914.74219579,0.0,1.0
2004-03-05,42.21,43.02,41.59,43.02,2134600,19.2456002317142,19.6149187862674,18.9629119553896,19.6149187862674,4681665.67502139,0.0,1.0
2004-03-08,41.86,42.89,41.69,42.22,1866400,19.0860181402407,19.5556454380058,19.0085068386678,19.2501597200421,4093441.77637959,0.0,1.0
2004-03-09,41.25,42.0,41.11,41.97,1636300,18.8078893522438,19.1498509768301,18.7440565156544,19.1361725118466,3588779.88571043,0.0,1.0
2004-03-10,40.55,42.25,40.47,40.9,2491000,18.4887251692967,19.2638381850255,18.4522492626741,18.6483072607703,5463332.33227688,0.0,1.0
2004-03-11,39.97,40.8,39.75,40.34,2437000,18.2242748462833,18.6027123774921,18.1239661030713,18.3929759144125,5344897.99026848,0.0,1.0
2004-03-12,40.41,40.7,39.9,40.05,2141000,18.4704872159854,18.6030395865035,18.2373778747295,18.3059394456871,4684110.87310802,0.1,1.0
2004-03-15,39.95,40.82,39.75,40.44,1900600,18.2602317317153,18.6578888432696,18.1688163037718,18.4841995301769,4158160.26409581,0.0,1.0
2004-03-16,40.88,41.0,40.12,40.12,3285900,18.6853134716526,18.7401627284187,18.3379348454673,18.3379348454673,7188939.70945619,0.0,1.0
2004-03-17,41.82,42.26,41.06,41.15,2077100,19.1149659829871,19.3160799244628,18.7675873568018,18.8087242993764,4544309.5257042,0.0,1.0
2004-03-18,41.81,41.92,40.86,41.35,1624200,19.11039521159,19.1606736969589,18.6761719288583,18.9001397273199,3553448.33260254,0.0,1.0
2004-03-19,41.4,42.59,41.29,42.41,2085100,18.9229935843058,19.4669153805696,18.8727150989368,19.3846414954205,4561812.04181108,0.0,1.0
2004-03-22,40.32,41.11,40.12,40.97,1960500,18.4293502734108,18.7904412137877,18.3379348454673,18.7264504142272,4289210.35344619,0.0,1.0
2004-03-23,41.46,41.74,40.37,40.53,4189400,18.9504182126888,19.0783998118097,18.4522041303967,18.5253364727515,9165630.12227874,0.0,1.0
2004-03-24,44.17,44.5,42.3,42.3,9101400,20.1890972613233,20.3399327174301,19.3343630100515,19.3343630100515,19912175.0119128,0.0,1.0
2004-03-25,44.87,45.2,44.5,45.2,4436800,20.5090512591256,20.6598867152324,20.3399327174301,20.6598867152324,9706895.43288448,0.0,1.0
2004-03-26,44.68,45.15,44.57,45.05,1988600,20.4222066025793,20.6370328582465,20.3719281172103,20.5913251442747,4350687.94127165,0.0,1.0
2004-03-29,44.95,45.64,44.8,45.1,2912400,20.545617430303,20.8610006567081,20.4770558593454,20.6141790012606,6371790.98871546,0.0,1.0
2004-03-30,44.74,46.16,44.0,46.16,2975300,20.4496312309623,21.0986807693612,20.1113941475713,21.0986807693612,6509404.52160594,0.0,1.0
2004-03-31,44.96,45.14,44.5,44.65,2971400,20.5501882017002,20.6324620868493,20.3399327174301,20.4084942883877,6500872.04500381,0.0,1.0
2004-04-01,45.11,45.39,44.77,44.94,2351700,20.6187497726578,20.7467313717787,20.4633435451538,20.5410466589058,5145083.3910734,0.0,1.0
2004-04-02,45.78,46.01,45.35,45.91,2455100,20.9249914562685,21.0301191984036,20.72844828619,20.9844114844318,5371303.41175504,0.0,1.0
2004-04-05,46.82,46.89,46.14,46.52,3095900,21.4003516815748,21.432347081355,21.0895392265669,21.2632285396595,6773254.95191738,0.0,1.0
2004-04-06,46.47,46.66,46.06,46.62,3288500,21.2403746826736,21.32721933922,21.0529730553895,21.3089362536313,7194628.02719092,0.0,1.0
2004-04-07,45.72,46.11,44.9,45.87,4102100,20.8975668278855,21.0758269123753,20.5227635733171,20.9661283988431,8974633.91526222,0.0,1.0
2004-04-08,45.16,46.48,44.9,46.4,1763600,20.6416036296437,21.2449454540708,20.5227635733171,21.2083792828934,3858429.6757652,0.0,1.0
2004-04-12,45.34,45.809,45.1,45.25,1528100,20.7238775147928,20.9382466933204,20.6141790012606,20.6827405722183,3343199.35786846,0.0,1.0
2004-04-13,45.03,45.8,44.83,45.8,1601500,20.5821836014804,20.9341329990629,20.4907681735369,20.9341329990629,3503784.94314923,0.0,1.0
2004-04-14,45.1,45.21,44.65,44.78,2117000,20.6141790012606,20.6644574866296,20.4084942883877,20.467914316551,4631603.32478734,0.0,1.0
2004-04-15,44.32,45.13,44.17,45.09,1697300,20.257658832281,20.6278913154522,20.1890972613233,20.6096082298635,3713377.5735293,0.0,1.0
2004-04-16,45.78,45.79,44.11,44.6,2406500,20.9249914562685,20.9295622276657,20.1616726329403,20.3856404314019,5264975.62640564,0.0,1.0
2004-04-19,46.15,46.43,45.64,45.8,1533900,21.094109997964,21.2220915970849,20.8610006567081,20.9341329990629,3355888.68204596,0.0,1.0
2004-04-20,46.12,47.12,45.98,46.4,2543800,21.0803976837725,21.53747482349,21.0164068842121,21.2083792828934,5565362.55909024,0.0,1.0
2004-04-21,46.58,47.01,45.39,46.15,2491400,21.2906531680426,21.4871963381211,20.7467313717787,21.094109997964,5450721.07859006,0.0,1.0
2004-04-22,44.01,46.3,43.3,45.75,10532700,20.1159649189685,21.1626715689217,19.7914401497691,20.911279142077,23043593.9248879,0.0,1.0
2004-04-23,41.65,44.01,41.48,44.01,8151300,19.0372628692351,20.1159649189685,18.9595597554832,20.1159649189685,17833532.4427676,0.0,1.0
2004-04-26,39.27,41.8,38.1,41.75,16247400,17.9494192767074,19.1058244401928,17.4146390232379,19.0829705832069,35546297.5243977,0.0,1.0
2004-04-27,39.77,39.9,38.75,39.72,6825900,18.1779578465662,18.2373778747295,17.7117391640543,18.1551039895803,14933803.0867576,0.0,1.0
2004-04-28,38.89,39.84,38.58,39.8,3721800,17.7757299636148,18.2099532463464,17.6340360503023,18.1916701607577,8142608.05583064,0.0,1.0
2004-04-29,37.94,39.36,37.45,39.29,4844600,17.3415066808831,17.990556219282,17.1175388824215,17.9585608195018,10599086.1914335,0.0,1.0
2004-04-30,37.74,38.5,37.14,38.5,3343200,17.2500912529396,17.5974698791249,16.9758449691091,17.5974698791249,7314301.48107181,0.0,1.0
2004-05-03,38.44,38.71,37.75,37.99,4174000,17.5700452507419,17.6934560784656,17.2546620243368,17.364360537869,9131937.77877294,0.0,1.0
2004-05-04,36.58,37.7,36.16,37.5,7513500,16.7198817708673,17.2318081673509,16.5279093721859,17.1403927394074,16438144.3461453,0.0,1.0
2004-05-05,37.29,37.5,36.13,36.25,4675400,17.0444065400667,17.1403927394074,16.5141970579944,16.5690463147605,10228907.9757727,0.0,1.0
2004-05-06,38.51,38.66,36.78,36.95,4492000,17.6020406505221,17.6706022214797,16.8112971988108,16.8890003125628,9827662.79402207,0.0,1.0
2004-05-07,37.51,38.76,37.48,38.5,4222600,17.1449635108046,17.7163099354515,17.131251196613,17.5974698791249,9238265.56412233,0.0,1.0
2004-05-10,36.7,37.35,36.13,37.1,3362200,16.7747310276334,17.0718311684498,16.5141970579944,16.9575618835204,7355869.95682567,0.0,1.0
2004-05-11,37.2,37.34,36.9,36.9,2548500,17.0032695974921,17.0672603970526,16.8661464555769,16.8661464555769,5575645.28730305,0.0,1.0
2004-05-12,37.31,37.5,35.99,37.1,3582800,17.0535480828611,17.1403927394074,16.4502062584339,16.9575618835204,7838501.83847333,0.0,1.0
2004-05-13,37.29,37.42,36.7,37.11,1957600,17.0444065400667,17.10382656823,16.7747310276334,16.9621326549176,4282865.69135744,0.0,1.0
2004-05-14,38.18,38.6,37.31,37.53,3251900,17.4512051944153,17.6431775930967,17.0535480828611,17.1541050535989,7114554.01600187,0.0,1.0
2004-05-17,37.47,37.83,36.62,37.6,2423700,17.1266804252159,17.2912281955142,16.738164856456,17.1861004533791,5302606.03603545,0.0,1.0
2004-05-18,38.4,38.4,37.52,37.52,2608200,17.5517621651532,17.5517621651532,17.1495342822017,17.1495342822017,5706257.81375074,0.0,1.0
2004-05-19,38.0,39.32,37.91,38.73,2753700,17.3689313092662,17.9722731336933,17.3277943666916,17.70259762126,6024584.8254449,0.0,1.0
2004-05-20,38.59,38.85,38.09,38.1,2204700,17.6386068216995,17.7574468780261,17.4100682518407,17.4146390232379,4823474.65760918,0.0,1.0
2004-05-21,39.32,39.48,38.7,38.9,2673200,17.9722731336933,18.0454054760481,17.6888853070684,17.7803007350119,5848465.75711928,0.0,1.0
2004-05-24,39.82,40.0,39.62,39.96,2327700,18.2008117035521,18.2830855887012,18.1093962756086,18.2648025031125,5092575.8427527,0.0,1.0
2004-05-25,39.89,40.09,39.05,39.83,2843700,18.2328071033323,18.3242225312758,17.8488623059696,18.2053824749492,6221488.13164749,0.0,1.0
2004-05-26,39.69,39.84,39.33,39.38,1881800,18.1413916753888,18.2099532463464,17.9768439050905,17.9996977620764,4117029.35124459,0.0,1.0
2004-05-27,39.2,39.82,39.05,39.7,2286900,17.9174238769272,18.2008117035521,17.8488623059696,18.145962446786,5003313.01060754,0.0,1.0
2004-05-28,39.3,39.79,39.15,39.32,1649600,17.9631315908989,18.1870993893605,17.8945700199413,17.9722731336933,3609018.82124195,0.0,1.0
2004-06-01,39.1,39.78,38.68,39.03,2447600,17.8717161629554,18.1825286179634,17.6797437642741,17.8397207631752,5354894.80290482,0.0,1.0
2004-06-02,40.31,40.46,39.4,39.4,2946500,18.4247795020137,18.4933410729713,18.0088393048707,18.0088393048707,6446395.46362109,0.0,1.0
2004-06-03,39.97,40.49,39.95,40.3,1649600,18.2693732745097,18.5070533871628,18.2602317317153,18.4202087306165,3609018.82124194,0.0,1.0
2004-06-04,39.8,40.69,39.51,40.35,1656700,18.1916701607577,18.5984688151063,18.0591177902396,18.4430625876024,3624552.30428681,0.0,1.0
2004-06-07,40.76,41.03,40.14,40.7,1843500,18.6304642148865,18.7538750426103,18.3470763882617,18.6030395865035,4033236.05538284,0.0,1.0
2004-06-08,40.1,40.22,39.36,40.15,3915600,18.328793302673,18.3836425594391,17.990556219282,18.3516471596588,8566606.5085202,0.0,1.0
2004-06-09,39.51,40.45,39.43,40.45,2448000,18.0591177902396,18.4887703015741,18.0225516190622,18.4887703015741,5355769.92871016,0.0,1.0
2004-06-10,37.94,39.58,37.57,39.58,4208100,17.3415066808831,18.0911131900199,17.1723881391876,18.0911131900199,9206542.2536786,0.0,1.0
2004-06-14,36.75,37.7,36.59,36.95,3994700,16.7975848846192,17.2318081673509,16.7244525422644,16.8890003125628,8739662.63652717,0.0,1.0
2004-06-15,33.45,37.25,33.39,37.15,9958700,15.2892303235514,17.026123454478,15.2618056951683,16.9804157405063,21787788.3942181,0.0,1.0
2004-06-16,34.83,35.38,34.25,34.75,9598000,15.9199967763616,16.1713892032062,15.6548920353254,15.8834306051842,20998643.6992484,0.0,1.0
2004-06-17,35.14,35.3,33.98,34.93,5029600,16.061690689674,16.1348230320288,15.5314812076017,15.9657044903333,11003831.8764055,0.0,1.0
2004-06-18,35.88,35.91,34.81,35.14,5065900,16.399927773065,16.4136400872565,15.9108552335672,16.061690689674,11083249.5432405,0.0,1.0
2004-06-21,35.25,36.1,35.25,36.05,3599300,16.111969175043,16.5004847438029,16.111969175043,16.477630886817,7874600.77794379,0.0,1.0
2004-06-22,34.88,35.61,34.5,35.25,3718600,15.9428506333475,16.2765169453413,15.7691613202548,16.111969175043,8135607.04938788,0.0,1.0
2004-06-23,35.26,35.59,35.0,35.0,2654800,16.1165399464401,16.2673754025469,15.9976998901136,15.9976998901136,5808209.97007342,0.0,1.0
2004-06-24,36.7,38.0,36.7,37.9,7795700,16.7747310276334,17.3689313092662,16.7747310276334,17.3232235952944,17055545.601816,0.0,1.0
2004-06-25,37.01,37.3,36.848,36.99,4000800,16.9621326549176,17.0950431782876,16.8878860866901,16.9529664119265,8729421.64834869,0.1,1.0
2004-06-28,37.15,37.72,37.07,37.5,2755500,17.0262963558548,17.2875342810994,16.9896313838907,17.186705608198,6012277.88242975,0.0,1.0
2004-06-29,37.68,37.73,36.72,37.23,2601900,17.2692017951174,17.292117402595,16.8292221315475,17.062961327819,5677135.11968568,0.0,1.0
2004-06-30,38.6,38.98,37.16,37.9,5210800,17.6908489727052,17.8650075895349,17.0308794773503,17.3700304680188,11369543.6725693,0.0,1.0
2004-07-01,37.99,38.46,37.6,38.42,4209700,17.4112785614785,17.6266852717679,17.2325368231532,17.6083527857858,9185224.53335671,0.0,1.0
2004-07-02,38.77,39.22,38.0,38.92,4543900,17.768762038129,17.9750025054274,17.415861682974,17.8375088605618,9914421.8726084,0.0,1.0
2004-07-06,38.17,39.1,37.24,38.85,5338900,17.4937747483978,17.9200050474811,17.0675444493145,17.8054270100931,11649047.5000922,0.0,1.0
2004-07-07,37.98,38.72,37.51,38.3,3516400,17.4066954399829,17.7458464306514,17.1912887296935,17.5533553278396,7672500.07104916,0.0,1.0
2004-07-08,37.08,37.95,37.03,37.95,2794900,16.9942145053862,17.3929460754964,16.9712988979086,17.3929460754964,6098245.49214402,0.0,1.0
2004-07-09,37.31,37.56,37.15,37.55,2841800,17.0996262997831,17.2142043371711,17.0262963558548,17.2096212156756,6200577.49457045,0.0,1.0
2004-07-12,37.05,37.45,36.82,37.35,1666400,16.9804651408996,17.1637900007204,16.8750533465027,17.1179587857652,3635949.86872834,0.0,1.0
2004-07-13,36.6,37.06,36.58,37.05,3118200,16.7742246736013,16.9850482623952,16.7650584306102,16.9804651408996,6803659.91398743,0.0,1.0
2004-07-14,36.42,36.8,35.79,36.5,2328200,16.6917284866819,16.8658871035116,16.4029918324642,16.7283934586461,5079943.88164504,0.0,1.0
2004-07-15,36.17,36.6,36.1,36.43,2722900,16.5771504492939,16.7742246736013,16.5450685988253,16.6963116081774,5941147.32210777,0.0,1.0
2004-07-16,35.23,36.16,35.01,36.15,3282800,16.1463370287151,16.5725673277984,16.0455083558137,16.5679842063029,7162803.78604258,0.0,1.0
2004-07-19,33.48,35.25,32.94,35.24,6619600,15.3442907669992,16.1555032717061,15.0968022062411,16.1509201502106,14443431.1996124,0.0,1.0
2004-07-20,34.84,34.84,33.64,33.73,3215400,15.9675952903898,15.9675952903898,15.4176207109275,15.4588688043872,7015742.44353642,0.0,1.0
2004-07-21,33.91,35.35,33.89,34.94,2355200,15.5413649913065,16.2013344866613,15.5321987483155,16.013426505345,5138855.69540865,0.0,1.0
2004-07-22,30.73,34.0,30.6,33.92,17138400,14.0839323557313,15.5826130847662,14.0243517762896,15.545948112802,37394601.0743001,0.0,1.0
2004-07-23,30.05,30.81,28.87,29.35,13000300,13.772280094036,14.1205973276955,13.2314717575647,13.4514615893496,28365601.9433683,0.0,1.0
2004-07-26,31.55,31.92,30.81,31.1,6048300,14.4597483183639,14.6293238136981,14.1205973276955,14.2535078510656,13196900.8587552,0.0,1.0
2004-07-27,31.48,31.63,31.19,31.26,3981800,14.4276664678953,14.4964132903281,14.2947559445252,14.3268377949939,8687965.18681136,0.0,1.0
2004-07-28,31.22,31.7,31.0,31.64,4459000,14.3085053090118,14.5284951407967,14.2076766361104,14.5009964118236,9729176.9471073,0.0,1.0
2004-07-29,31.61,31.8,31.24,31.24,3624400,14.487247047337,14.5743263557519,14.3176715520028,14.3176715520028,7908147.32610357,0.0,1.0
2004-07-30,32.34,32.5,31.39,31.47,2869600,14.82181491651,14.8951448604383,14.3864183744356,14.4230833463998,6261234.84355664,0.0,1.0
2004-08-02,32.29,32.4,31.72,32.34,3298800,14.7988993090324,14.8493136454831,14.5376613837878,14.82181491651,7197714.49049507,0.0,1.0
2004-08-03,31.76,32.44,31.56,32.12,2387100,14.5559938697698,14.8676461314652,14.4643314398594,14.7209862436085,5208458.91241084,0.0,1.0
2004-08-04,31.18,31.58,30.87,31.3,2201900,14.2901728230297,14.4734976828505,14.1480960566686,14.3451702809759,4804367.50837309,0.0,1.0
2004-08-05,30.67,31.54,30.45,31.37,1729500,14.0564336267582,14.4551651968684,13.9556049538568,14.3772521314446,3773628.9594129,0.0,1.0
2004-08-06,30.28,30.38,29.72,29.75,2480900,13.877691888433,13.9235231033881,13.6210370846839,13.6347864491704,5413122.91726361,0.0,1.0
2004-08-09,30.33,30.71,30.1,30.25,2661200,13.9006074959106,14.0747661127403,13.7951957015136,13.8639425239464,5806522.91806277,0.0,1.0
2004-08-10,31.0,31.0,29.6,29.6,2936000,14.2076766361104,14.2076766361104,13.5660396267376,13.5660396267376,6406114.26703453,0.0,1.0
2004-08-11,31.01,31.36,30.59,30.6,2897800,14.2122597576059,14.3726690099491,14.0197686547941,14.0243517762896,6322764.96015419,0.0,1.0
2004-08-12,30.65,31.15,30.52,30.78,1435600,14.0472673837672,14.2764234585431,13.9876868043254,14.1068479632089,3132362.95700095,0.0,1.0
2004-08-13,30.07,30.7,29.96,30.56,2121700,13.781446337027,14.0701829912448,13.7310320005763,14.0060192903075,4629377.60230492,0.0,1.0
2004-08-16,29.69,30.11,29.36,29.5,4938800,13.6072877201973,13.7997788230091,13.4560447108452,13.5202084117824,10776061.6968768,0.0,1.0
2004-08-17,29.42,29.42,29.02,29.35,4780600,13.4835434398183,13.4835434398183,13.3002185799975,13.4514615893496,10430882.1066026,0.0,1.0
2004-08-18,29.9,30.1,29.2,29.28,2085800,13.7035332716032,13.7951957015136,13.3827147669169,13.419379738881,4551046.7091896,0.0,1.0
2004-08-19,29.99,30.16,29.78,29.9,1844400,13.7447813650629,13.8226944304867,13.648535813657,13.7035332716032,4024331.45576244,0.0,1.0
2004-08-20,29.83,30.07,29.69,29.95,2037600,13.6714514211346,13.781446337027,13.6072877201973,13.7264488790808,4445878.21202642,0.0,1.0
2004-08-23,29.67,29.78,29.41,29.65,1995000,13.5981214772063,13.648535813657,13.4789603183228,13.5889552342152,4352928.46142163,0.0,1.0
2004-08-24,29.2,29.7,29.18,29.67,3595200,13.3827147669169,13.6118708416928,13.3735485239258,13.5981214772063,7844435.2904777,0.0,1.0
2004-08-25,28.85,29.28,28.67,29.27,5193400,13.2223055145737,13.419379738881,13.1398093276543,13.4147966173855,11331578.2814772,0.0,1.0
2004-08-26,29.06,29.62,28.7,28.7,3480000,13.3185510659796,13.5752058697287,13.1535586921409,13.1535586921409,7593078.21841969,0.0,1.0
2004-08-27,28.82,29.29,28.73,29.07,2245600,13.2085561500871,13.4239628603765,13.1673080566274,13.3231341874751,4899717.36990899,0.0,1.0
2004-08-30,28.72,28.92,28.2176,28.25,2405600,13.1627249351319,13.2543873650423,12.932468911197,12.9473182248425,5248824.41443404,0.0,1.0
2004-08-31,28.85,28.95,28.62,28.75,2222400,13.2223055145737,13.2681367295289,13.1168937201767,13.1764742996185,4849096.84845284,0.0,1.0
2004-09-01,29.84,29.87,28.93,28.94,2868800,13.6760345426301,13.6897839071167,13.2589704865378,13.2635536080333,6259489.30833403,0.0,1.0
2004-09-02,30.14,30.41,29.87,29.87,2723500,13.8135281874957,13.9372724678747,13.6897839071167,13.6897839071167,5942456.47352472,0.0,1.0
2004-09-03,30.05,30.39,30.03,30.13,1429300,13.772280094036,13.9281062248837,13.763113851045,13.8089450660002,3118616.86712278,0.0,1.0
2004-09-07,31.89,32.08,31.05,31.5,7624200,14.6155744492116,14.7026537576265,14.230592243588,14.4368327108863,16635387.055424,0.0,1.0
2004-09-08,32.89,33.07,31.97,32.0,5397200,15.0738865987635,15.1563827856829,14.6522394211757,14.6659887856623,11776253.3794411,0.0,1.0
2004-09-09,32.19,32.87,32.02,32.87,2963400,14.7530680940772,15.0647203557725,14.6751550286533,15.0647203557725,6465898.84840945,0.0,1.0
2004-09-10,32.18,32.36,31.89,32.19,2693600,14.7484849725817,14.830981159501,14.6155744492116,14.7530680940772,5877217.09457909,0.0,1.0
2004-09-13,31.93,32.29,31.81,32.18,3627600,14.6339069351937,14.7988993090324,14.5789094772474,14.7484849725817,7915129.46699403,0.0,1.0
2004-09-14,31.69,32.17,31.6,31.95,3070200,14.5239120193012,14.7439018510861,14.4826639258415,14.6430731781847,6698927.80062993,0.0,1.0
2004-09-15,31.75,31.86,31.58,31.84,5181200,14.5514107482743,14.601825084725,14.4734976828505,14.592658841734,11304958.8693322,0.0,1.0
2004-09-16,32.25,32.36,31.81,31.85,2336100,14.7805668230503,14.830981159501,14.5789094772474,14.5972419632295,5097181.04196846,0.0,1.0
2004-09-17,32.7,32.85,32.36,32.45,3406800,14.9868072903487,15.0555541127815,14.830981159501,14.8722292529607,7433361.74554947,0.0,1.0
2004-09-20,33.2,33.25,32.69,32.85,3255100,15.2159633651246,15.2388789726022,14.9822241688531,15.0555541127815,7102364.6289592,0.0,1.0
2004-09-21,34.25,34.45,33.27,33.3,4523300,15.6971911221542,15.7888535520646,15.2480452155933,15.2617945800798,9869474.3406258,0.0,1.0
2004-09-22,33.9,34.25,33.68,34.25,3652600,15.536781869811,15.6971911221542,15.4359531969096,15.6971911221542,7969677.44270109,0.0,1.0
2004-09-23,33.71,33.95,33.63,33.81,2121100,15.4497025613961,15.5596974772886,15.413037589432,15.4955337763513,4628068.45088795,0.0,1.0
2004-09-24,34.1,34.37,33.23,33.72,2450000,15.6284442997214,15.7521885801004,15.2297127296112,15.4542856828917,5345701.61928973,0.0,1.0
2004-09-27,33.4,33.85,33.29,33.85,2554600,15.307625795035,15.5138662623334,15.2572114585843,15.5138662623334,5573930.34964799,0.0,1.0
2004-09-28,33.39,33.45,33.04,33.29,2119300,15.3030426735395,15.3305414025126,15.1426334211963,15.2572114585843,4624140.99663703,0.0,1.0
2004-09-29,35.4,35.42,34.0,34.0,6603400,16.2242500941389,16.23341633713,15.5826130847662,15.5826130847662,14408084.1113542,0.0,1.0
2004-09-30,35.95,36.37,35.2,35.47,8158400,16.4763217763925,16.6688128792043,16.1325876642285,16.2563319446076,17800968.200332,0.0,1.0
2004-10-01,34.78,35.96,34.72,35.96,6034700,15.9400965614167,16.480904897888,15.9125978324436,16.480904897888,13167226.7599705,0.0,1.0
2004-10-04,34.58,35.01,34.3,34.82,3238100,15.8484341315063,16.0455083558137,15.7201067296318,15.9584290473988,7065272.00547841,0.0,1.0
2004-10-05,33.2,34.07,32.85,32.9,5785500,15.2159633651246,15.6146949352348,15.0555541127815,15.0784697202591,12623492.5381228,0.0,1.0
2004-10-06,32.63,33.05,32.3,33.0,4741000,14.95472543988,15.1472165426918,14.8034824305279,15.1243009352143,10344478.1130827,0.0,1.0
2004-10-07,32.17,32.51,32.01,32.51,2196600,14.7988993090324,14.9553066999267,14.7252958309644,14.9553066999267,4774991.74258658,0.12,1.0
2004-10-08,31.6,32.23,31.5,31.95,4019800,14.5366869184154,14.8265006133078,14.4906847446229,14.697694526689,8738282.71276043,0.0,1.0
2004-10-11,31.38,32.02,31.3,31.78,3273300,14.435482136072,14.7298960483437,14.398680397038,14.6194908312418,7115533.31103008,0.0,1.0
2004-10-12,31.3,31.65,31.13,31.39,2198900,14.398680397038,14.5596880053116,14.3204767015908,14.4400823534512,4779991.50631598,0.0,1.0
2004-10-13,32.14,32.53,31.17,31.6,3903900,14.7850986568946,14.9645071346852,14.3388775711078,14.5366869184154,8486338.09700621,0.0,1.0
2004-10-14,31.71,32.7,31.67,32.7,2746100,14.5872893095871,15.0427108301324,14.5688884400701,15.0427108301324,5969500.51184423,0.0,1.0
2004-10-15,31.5,31.96,31.15,31.96,2112000,14.4906847446229,14.7022947440682,14.3296771363493,14.7022947440682,4591087.38975822,0.0,1.0
2004-10-18,31.81,31.94,31.13,31.45,1832800,14.6332914833795,14.6930943093097,14.3204767015908,14.4676836577267,3984159.54921821,0.0,1.0
2004-10-19,31.51,32.47,31.36,32.09,2416000,14.4952849620022,14.9369058304097,14.4262817013135,14.7620975699984,5251925.72616279,0.0,1.0
2004-10-20,31.23,31.35,30.8,31.26,1930600,14.3664788753833,14.4216814839342,14.1686695280757,14.380279527521,4196758.19823258,0.0,1.0
2004-10-21,31.88,31.91,31.24,31.24,1806300,14.6654930050343,14.679293657172,14.3710790927625,14.3710790927625,3926553.5758145,0.0,1.0
2004-10-22,31.7,32.13,31.41,32.03,1758000,14.5826890922078,14.7804984395154,14.4492827882097,14.7344962657229,3821558.53749761,0.0,1.0
2004-10-25,32.0,32.14,31.2115,31.4,1964100,14.7206956135852,14.7850986568946,14.3579684732317,14.4446825708305,4269580.84385611,0.0,1.0
2004-10-26,32.76,32.76,32.05,32.15,2705400,15.0703121344078,15.0703121344078,14.7436967004814,14.7896988742739,5881026.43193745,0.0,1.0
2004-10-27,32.95,33.04,32.39,33.0,2215200,15.1577162646135,15.1991182210267,14.9001040913758,15.1807173515097,4815424.61448503,0.0,1.0
2004-10-28,33.27,33.4,32.8,32.95,1851300,15.3049232207494,15.3647260466795,15.0887130039248,15.1577162646135,4024375.04008492,0.0,1.0
2004-10-29,33.04,33.35,32.7,33.22,1500700,15.1991182210267,15.3417249597833,15.0427108301324,15.2819221338531,3262237.14290253,0.0,1.0
2004-11-01,33.09,33.18,32.8,33.04,2425400,15.2221193079229,15.2635212643361,15.0887130039248,15.1991182210267,5272359.54314375,0.0,1.0
2004-11-02,34.89,35.5,33.09,33.59,7216400,16.0501584361871,16.3307716963211,15.2221193079229,15.4521301768852,15687084.7724674,0.0,1.0
2004-11-03,34.5,35.6,34.19,35.55,3581000,15.8707499583965,16.3767738701135,15.7281432196399,16.3537727832173,7784414.74560805,0.0,1.0
2004-11-04,35.75,36.0,34.38,34.57,3607100,16.4457771308022,16.5607825652833,15.8155473498456,15.9029514800513,7841151.19488487,0.0,1.0
2004-11-05,36.67,37.12,35.88,36.05,5696400,16.8689971296928,17.0760069117588,16.5055799567324,16.5837836521796,12382893.0904444,0.0,1.0
2004-11-08,35.62,36.67,35.34,36.67,3041500,16.385974304872,16.8689971296928,16.2571682182532,16.8689971296928,6611644.0795216,0.0,1.0
2004-11-09,34.91,35.6,34.55,35.6,3906600,16.0593588709456,16.3767738701135,15.8937510452928,16.3767738701135,8492207.38486242,0.0,1.0
2004-11-10,34.8,35.18,34.74,34.91,2557500,16.0087564797739,16.1835647401852,15.9811551754984,16.0593588709456,5559519.88603533,0.0,1.0
2004-11-11,34.74,34.85,34.54,34.81,1684500,15.9811551754984,16.0317575666701,15.8891508279135,16.0133566971531,3661783.47918926,0.0,1.0
2004-11-12,35.7,35.79,34.85,34.85,2551900,16.422776043906,16.4641780003192,16.0317575666701,16.0317575666701,5547346.54825945,0.0,1.0
2004-11-15,35.77,35.94,35.4,35.81,1711000,16.4549775655607,16.5331812610079,16.2847695225286,16.4733784350777,3719389.45259295,0.0,1.0
2004-11-16,35.4,35.82,35.3,35.78,2056300,16.2847695225286,16.4779786524569,16.2387673487362,16.4595777829399,4470006.15509461,0.0,1.0
2004-11-17,35.34,35.7285,35.11,35.53,1477000,16.2571682182532,16.4358866634368,16.1513632185305,16.3445723484588,3210717.83838677,0.0,1.0
2004-11-18,35.61,35.83,35.25,35.48,1732300,16.3813740874928,16.4825788698362,16.2157662618399,16.3215712615626,3765691.6123476,0.0,1.0
2004-11-19,35.03,35.8,34.9,35.7,1847000,16.1145614794965,16.4687782176984,16.0547586535664,16.422776043906,4015027.65572132,0.0,1.0
2004-11-22,35.4,35.42,34.32,35.03,1802600,16.2847695225286,16.2939699572871,15.7879460455701,16.1145614794965,3918510.47764118,0.0,1.0
2004-11-23,34.93,35.38,34.47,35.38,2123300,16.0685593057041,16.2755690877701,15.8569493062588,16.2755690877701,4615651.44634167,0.0,1.0
2004-11-24,35.55,35.96,35.16,35.2,1466500,16.3537727832173,16.5423816957664,16.1743643054267,16.1927651749437,3187892.83005702,0.0,1.0
2004-11-26,35.51,35.7,35.35,35.35,413400,16.3353719137003,16.422776043906,16.2617684356324,16.2617684356324,898653.18509756,0.0,1.0
2004-11-29,35.35,35.85,35.03,35.66,1828300,16.2617684356324,16.4917793045947,16.1145614794965,16.404375174389,3974377.40279116,0.0,1.0
2004-11-30,35.35,35.52,35.2,35.29,2147800,16.2617684356324,16.3399721310796,16.1927651749437,16.2341671313569,4668909.79911112,0.0,1.0
2004-12-01,35.48,35.68,35.36,35.52,2330600,16.3215712615626,16.4135756091475,16.2663686530116,16.3399721310796,5066282.32508072,0.0,1.0
2004-12-02,34.86,35.83,34.86,35.66,3120500,16.0363577840494,16.4825788698362,16.0363577840494,16.404375174389,6783375.09457409,0.0,1.0
2004-12-03,34.75,35.05,34.54,35.02,2293000,15.9857553928777,16.123761914255,15.8891508279135,16.1099612621173,4984547.05715699,0.0,1.0
2004-12-06,35.06,35.18,34.67,34.75,1830600,16.1283621316343,16.1835647401852,15.9489536538437,15.9857553928777,3979377.16652054,0.0,1.0
2004-12-07,34.12,35.1,34.06,35.01,2018300,15.6959416979852,16.1467630011513,15.6683403937097,16.105361044738,4387401.36304404,0.0,1.0
2004-12-08,33.8,34.35,33.69,34.19,2353500,15.5487347418494,15.8017466977079,15.4981323506777,15.7281432196399,5116062.58134277,0.0,1.0
2004-12-09,34.41,34.42,33.62,34.05,2468700,15.8293480019833,15.8339482193626,15.4659308290229,15.6637401763305,5366485.52987505,0.0,1.0
2004-12-10,33.78,34.2,33.78,34.18,2185300,15.5395343070909,15.7327434370192,15.5395343070909,15.7235430022607,4750427.68600313,0.0,1.0
2004-12-13,34.24,34.29,33.65,33.88,2265000,15.7511443065362,15.7741453934324,15.4797314811607,15.5855364808833,4923680.36827761,0.0,1.0
2004-12-14,34.78,34.99,34.26,34.33,2814500,15.9995560450154,16.0961606099796,15.7603447412946,15.7925462629494,6118189.13753527,0.0,1.0
2004-12-15,34.9,35.24,34.52,34.64,3063800,16.0547586535664,16.2111660444607,15.879950393155,15.935153001706,6660120.04959336,0.0,1.0
2004-12-16,34.25,35.18,34.02,34.9,2783800,15.7557445239154,16.1835647401852,15.6499395241928,16.0547586535664,6051453.16079967,0.0,1.0
2004-12-17,33.5,34.03,32.65,34.01,6016000,15.4659308290229,15.7106157048254,15.073511688585,15.7013823132857,13030964.7849843,0.12,1.0
2004-12-20,33.57,33.77,33.3,33.57,2429600,15.4982476994119,15.5905816148091,15.3735969136258,15.4982476994119,5262638.30478687,0.0,1.0
2004-12-21,33.31,33.69,32.91,33.55,4143200,15.3782136093956,15.5536480486502,15.1935457786013,15.4890143078722,8974383.85923319,0.0,1.0
2004-12-22,34.33,34.46,33.3,33.58,3296700,15.8491165779211,15.9091336229293,15.3735969136258,15.5028643951818,7140821.41068112,0.0,1.0
2004-12-23,34.32,34.64,33.99,34.26,1461100,15.8444998821513,15.9922341467867,15.692148921746,15.8167997075321,3164817.59430526,0.0,1.0
2004-12-27,33.88,34.38,33.8,34.33,1401600,15.6413652682775,15.8722000567704,15.6044317021187,15.8491165779211,3035937.54033144,0.0,1.0
2004-12-28,34.18,34.22,33.86,33.95,1334100,15.7798661413733,15.7983329244527,15.6321318767378,15.6736821386665,2889729.07573927,0.0,1.0
2004-12-29,34.17,34.48,34.03,34.05,1179100,15.7752494456034,15.918367014469,15.7106157048254,15.7198490963651,2553991.12000913,0.0,1.0
2004-12-30,34.42,34.79,34.06,34.22,1423800,15.8906668398498,16.0614845833346,15.724465792135,15.7983329244527,3084023.87979731,0.0,1.0
2004-12-31,34.38,34.99,34.38,34.52,1755900,15.8722000567704,16.1538184987317,15.8722000567704,15.9368337975484,3803369.52559073,0.0,1.0
2005-01-03,33.86,34.63,33.8,34.5,1756300,15.6321318767378,15.9876174510169,15.6044317021187,15.9276004060087,3804235.94612165,0.0,1.0
2005-01-04,33.8,34.12,33.51,33.98,2530800,15.6044317021187,15.7521659667541,15.4705475247928,15.6875322259761,5481842.69910872,0.0,1.0
2005-01-05,33.59,33.8,33.31,33.51,2196200,15.5074810909517,15.6044317021187,15.3782136093956,15.4705475247928,4757081.92499706,0.0,1.0
2005-01-06,33.35,33.87,33.24,33.48,1833500,15.3966803924751,15.6367485725077,15.3458967390066,15.4566974374832,3971455.10858853,0.0,1.0
2005-01-07,33.2,33.65,32.92,33.38,2489300,15.3274299559272,15.5351812655708,15.1981624743712,15.4105304797847,5391951.56902615,0.0,1.0
2005-01-10,32.77,33.2,32.73,32.88,2061800,15.1289120378233,15.3274299559272,15.1104452547439,15.1796956912918,4465964.62660914,0.0,1.0
2005-01-11,33.1,33.14,32.1,32.25,3042300,15.2812629982286,15.2997297813081,14.8195934212429,14.8888438577907,6589777.95301823,0.0,1.0
2005-01-12,33.0,33.59,32.66,33.3,3249500,15.2350960405301,15.5074810909517,15.0781283843549,15.3735969136258,7038583.78803294,0.0,1.0
2005-01-13,33.48,33.94,32.91,32.94,3197900,15.4566974374832,15.6690654428967,15.1935457786013,15.2073958659109,6926815.53954474,0.0,1.0
2005-01-14,33.43,33.63,33.16,33.4,2509100,15.4336139586339,15.5259478740311,15.3089631728478,15.4197638713244,5434839.38530652,0.0,1.0
2005-01-18,33.87,34.0,33.25,33.43,3878100,15.6367485725077,15.6967656175158,15.3505134347765,15.4336139586339,8400163.65236823,0.0,1.0
2005-01-19,33.55,33.92,33.38,33.87,3132600,15.4890143078722,15.659832051357,15.4105304797847,15.6367485725077,6785372.38787262,0.0,1.0
2005-01-20,30.05,31.65,29.82,31.65,22599600,13.8731707884221,14.6118421115993,13.7669867857153,14.6118421115993,48951893.5762515,0.0,1.0
2005-01-21,29.9,30.29,29.65,30.29,12589300,13.8039203518742,13.9839714868987,13.6885029576278,13.9839714868987,27269069.9746679,0.0,1.0
2005-01-24,30.0,30.01,29.6,29.9,5461000,13.8500873095728,13.8547040053426,13.6654194787785,13.8039203518742,11828806.2983376,0.0,1.0
2005-01-25,31.1,31.3,30.0,30.0,5938900,14.3579238442571,14.4502577596543,13.8500873095728,13.8500873095728,12863962.2276501,0.0,1.0
2005-01-26,30.93,31.55,30.77,31.33,4644500,14.2794400161695,14.5656751539007,14.2055728838518,14.4641078469638,10060225.3896043,0.0,1.0
2005-01-27,31.04,31.11,30.63,30.74,3237700,14.330223669638,14.362540540027,14.1409391430738,14.1917227965422,7013024.38237091,0.0,1.0
2005-01-28,30.89,31.24,30.68,31.13,2527800,14.2609732330901,14.4225575850351,14.1640226219231,14.3717739315667,5475344.54512686,0.0,1.0
2005-01-31,31.3,31.45,31.0,31.18,2281100,14.4502577596543,14.5195081962021,14.3117568865585,14.394857410416,4940979.68268409,0.0,1.0
2005-02-01,31.39,31.51,30.9915,31.37,3058700,14.491808021583,14.5472083708213,14.3078326951542,14.4825746300433,6625301.19478578,0.0,1.0
2005-02-02,31.13,31.44,30.99,31.31,2339000,14.3717739315667,14.5148915004323,14.3071401907887,14.4548744554241,5066394.05453426,0.0,1.0
2005-02-03,31.41,31.48,30.75,30.9,2378700,14.5010414131227,14.5333582835117,14.1963394923121,14.26558992886,5152386.29222773,0.0,1.0
2005-02-04,31.4,31.54,31.21,31.27,3541800,14.4964247173528,14.5610584581309,14.4087074977256,14.4364076723447,7671720.59100022,0.0,1.0
2005-02-07,31.72,31.79,31.3,31.3,3104800,14.6441589819883,14.6764758523773,14.4502577596543,14.4502577596543,6725156.16097391,0.0,1.0
2005-02-08,31.26,31.79,31.12,31.75,2214700,14.4317909765748,14.6764758523773,14.3671572357968,14.6580090692979,4797153.87455197,0.0,1.0
2005-02-09,30.85,31.27,30.75,31.27,3124900,14.2425064500107,14.4364076723447,14.1963394923121,14.4364076723447,6768693.79265246,0.0,1.0
2005-02-10,31.21,31.5,30.759,31.25,3438200,14.4087074977256,14.5425916750514,14.200494518505,14.427174280805,7447317.67349279,0.0,1.0
2005-02-11,31.53,31.75,30.96,31.22,2028000,14.556441762361,14.6580090692979,14.2932901034791,14.4133241934954,4392752.09174668,0.0,1.0
2005-02-14,31.18,31.56,31.18,31.56,2206600,14.394857410416,14.5702918496706,14.394857410416,14.5702918496706,4779608.85880089,0.0,1.0
2005-02-15,31.53,31.56,31.17,31.18,2492100,14.556441762361,14.5702918496706,14.3902407146461,14.394857410416,5398016.51274255,0.0,1.0
2005-02-16,31.17,31.47,31.05,31.32,2382200,14.3902407146461,14.5287415877418,14.3348403654078,14.459491151194,5159967.47187325,0.0,1.0
2005-02-17,30.93,31.57,30.84,31.21,2942600,14.2794400161695,14.5749085454404,14.2378897542408,14.4087074977256,6373822.63568729,0.0,1.0
2005-02-18,30.76,31.04,30.59,30.96,1525600,14.200956188082,14.330223669638,14.1224723599944,14.2932901034791,3304527.90491554,0.0,1.0
2005-02-22,30.73,31.19,30.52,30.76,1887300,14.1871061007724,14.3994741061858,14.0901554896054,14.200956188082,4087988.6699968,0.0,1.0
2005-02-23,30.42,30.92,30.38,30.78,2542200,14.0439885319068,14.2748233203997,14.0255217488274,14.2101895796217,5506535.68423985,0.0,1.0
2005-02-24,30.49,30.51,30.0,30.32,3499600,14.0763054022958,14.0855387938355,13.8500873095728,13.9978215742082,7580313.22498851,0.0,1.0
2005-02-25,30.65,30.82,30.3,30.5,2286000,14.1501725346135,14.2286563627011,13.9885881826685,14.0809220980657,4951593.33418784,0.0,1.0
2005-02-28,30.46,30.74,30.33,30.65,2155000,14.0624553149862,14.1917227965422,14.0024382699781,14.1501725346135,4667840.61031268,0.0,1.0
2005-03-01,30.19,30.72,30.05,30.46,2967000,13.9378045292001,14.1824894050025,13.8731707884221,14.0624553149862,6426674.28807317,0.0,1.0
2005-03-02,30.37,30.66,29.94,30.01,3534300,14.0209050530575,14.1547892303834,13.8223871349536,13.8547040053426,7655475.20604552,0.0,1.0
2005-03-03,30.27,30.48,29.98,30.45,3979300,13.9747380953589,14.0716887065259,13.8408539180331,14.0578386192164,8619368.04669015,0.0,1.0
2005-03-04,29.96,30.5,29.91,30.42,2515300,13.8316205264934,14.0809220980657,13.8085370476441,14.0439885319068,5448268.90353569,0.0,1.0
2005-03-07,29.96,30.0,29.56,29.97,3353700,13.8316205264934,13.8500873095728,13.646952695699,13.8362372222632,7264286.33633668,0.0,1.0
2005-03-08,29.69,29.98,29.59,29.8,1919200,13.7069697407072,13.8408539180331,13.6608027830086,13.7577533941756,4157085.70733739,0.0,1.0
2005-03-09,29.1,29.7,29.05,29.58,3270800,13.4345846902856,13.7115864364771,13.4115012114363,13.6561860872388,7084720.68130426,0.0,1.0
2005-03-10,29.25,29.4,28.85,29.1,2507900,13.5038351268335,13.5730855633813,13.3191672960392,13.4345846902856,5432240.12371374,0.0,1.0
2005-03-11,28.48,29.23,28.33,29.15,4088300,13.2037499017927,13.5514610122683,13.1342076796976,13.5143718271509,8818311.83307943,0.12,1.0
2005-03-14,28.3,28.65,28.17,28.63,3545300,13.1202992352786,13.2825644201672,13.0600293094628,13.2732921238878,7647080.92405558,0.0,1.0
2005-03-15,28.07,28.31,27.98,28.23,4754000,13.0136678280661,13.1249353834183,12.971942494809,13.0878461983009,10254202.1022086,0.0,1.0
2005-03-16,27.63,28.06,27.47,28.05,6649900,12.8096773099204,13.0090316799264,12.7354989396856,13.0043955317867,14343588.2539918,0.0,1.0
2005-03-17,27.29,27.8,27.22,27.65,3160000,12.6520482731715,12.8884918282949,12.6195952361937,12.8189496061997,6816003.08013866,0.0,1.0
2005-03-18,27.07,27.37,26.7,27.29,4419100,12.5500530140986,12.6891374582889,12.3785155329307,12.6520482731715,9531835.19349396,0.0,1.0
2005-03-21,26.92,27.33,26.71,27.1,3125700,12.4805107920035,12.6705928657302,12.3831516810704,12.5639614585177,6742019.24923718,0.0,1.0
2005-03-22,26.55,27.12,26.52,26.85,3091000,12.3089733108356,12.573233754797,12.2950648664165,12.4480577550258,6667172.63313563,0.0,1.0
2005-03-23,26.23,26.66,26.14,26.5,4391100,12.160616570366,12.359970940372,12.1188912371089,12.2857925701372,9471440.22949269,0.0,1.0
2005-03-24,26.42,26.55,26.23,26.35,3228000,12.2487033850198,12.3089733108356,12.160616570366,12.2162503480421,6962676.56414166,0.0,1.0
2005-03-28,26.54,26.71,26.45,26.51,2993000,12.3043371626959,12.3831516810704,12.2626118294388,12.2904287182769,6455790.25913134,0.0,1.0
2005-03-29,26.24,26.56,26.16,26.29,2818300,12.1652527185057,12.3136094589752,12.1281635333883,12.188433459204,6078968.82302366,0.0,1.0
2005-03-30,26.68,26.98,26.39,26.41,3387400,12.3692432366513,12.5083276808416,12.2347949406008,12.2440672368801,7306496.46634868,0.0,1.0
2005-03-31,26.66,27.59,26.54,26.68,2405500,12.359970940372,12.7911327173617,12.3043371626959,12.3692432366513,5188574.49660556,0.0,1.0
2005-04-01,26.52,27.19,26.5,26.77,3189100,12.2950648664165,12.6056867917747,12.2857925701372,12.4109685699084,6878770.70343998,0.0,1.0
2005-04-04,27.14,27.2,26.39,26.5,3415900,12.5825060510764,12.6103229399144,12.2347949406008,12.2857925701372,7367969.91184988,0.0,1.0
2005-04-05,27.09,27.69,27.09,27.25,4065200,12.559325310378,12.8374941987584,12.559325310378,12.6335036806128,8768485.98777839,0.0,1.0
2005-04-06,27.22,27.75,27.19,27.45,2648300,12.6195952361937,12.8653110875965,12.6056867917747,12.7262266434063,5712285.11301625,0.0,1.0
2005-04-07,27.32,27.54,27.16,27.36,2314300,12.6659567175905,12.7679519766633,12.5917783473557,12.6845013101492,4991859.47100156,0.0,1.0
2005-04-08,26.92,27.35,26.85,27.32,2502300,12.4805107920035,12.6798651620095,12.4480577550258,12.6659567175905,5397368.51500982,0.0,1.0
2005-04-11,25.95,26.66,25.31,25.31,5530500,12.0308044224551,12.359970940372,11.7340909415159,11.7340909415159,11929083.8717427,0.0,1.0
2005-04-12,26.0,26.03,25.31,25.5,5202000,12.0539851631535,12.0678936075725,11.7340909415159,11.8221777561697,11220521.5262283,0.0,1.0
2005-04-13,25.1,26.0,25.06,26.0,4855000,11.6367318305828,12.0539851631535,11.6181872380241,12.0539851631535,10472055.365213,0.0,1.0
2005-04-14,24.69,25.53,24.66,25.25,4023500,11.4466497568561,11.8360862005888,11.4327413124371,11.7062740526779,8678540.63067659,0.0,1.0
2005-04-15,24.22,24.97,24.2,24.56,2989200,11.2287507942914,11.576461904767,11.2194784980121,11.3863798310404,6447593.7997312,0.0,1.0
2005-04-18,25.01,25.15,24.25,24.28,3752400,11.5950064973257,11.6599125712811,11.2426592387104,11.2565676831295,8093787.96136468,0.0,1.0
2005-04-19,25.3,25.57,25.05,25.06,4612900,11.7294547933763,11.8546307931475,11.6135510898844,11.6181872380241,9949854.62290241,0.0,1.0
2005-04-20,25.05,25.47,25.05,25.3,3959100,11.6135510898844,11.8082693117507,11.6135510898844,11.7294547933763,8539632.21347375,0.0,1.0
2005-04-21,26.64,26.86,24.291,25.06,8011100,12.3506986440926,12.4526939031655,11.2616674460831,11.6181872380241,17279646.2896516,0.0,1.0
2005-04-22,25.7,26.54,25.52,26.2,4872600,11.9149007189632,12.3043371626959,11.8314500524491,12.146708125947,10510017.9140139,0.0,1.0
2005-04-25,26.56,26.62,25.63,25.63,3987400,12.3136094589752,12.3414263478133,11.8824476819855,11.8824476819855,8600674.26637502,0.0,1.0
2005-04-26,26.6,27.04,26.3,26.49,3115600,12.3321540515339,12.5361445696796,12.1930696073437,12.2811564219975,6720233.92293675,0.0,1.0
2005-04-27,27.1,27.14,26.36,26.55,3319400,12.5639614585177,12.5825060510764,12.2208864961817,12.3089733108356,7159822.98234565,0.0,1.0
2005-04-28,26.78,27.15,26.78,26.95,2672400,12.4156047180481,12.587142199216,12.4156047180481,12.4944192364225,5764267.92131727,0.0,1.0
2005-04-29,26.89,27.17,26.8,27.05,2819100,12.4666023475845,12.5964144954954,12.4248770143274,12.5407807178193,6080694.39342372,0.0,1.0
2005-05-02,27.05,27.47,27.03,27.3,3652700,12.5407807178193,12.7354989396856,12.5315084215399,12.6566844213111,7878738.75026029,0.0,1.0
2005-05-03,27.1,27.39,26.82,26.95,1918100,12.5639614585177,12.6984097545682,12.4341493106068,12.4944192364225,4137270.73038416,0.0,1.0
2005-05-04,27.8,27.83,27.11,27.27,2437700,12.8884918282949,12.9024002727139,12.5685976066573,12.6427759768921,5258028.70520697,0.0,1.0
2005-05-05,27.91,28.06,27.72,27.85,2057600,12.9394894578313,13.0090316799264,12.8514026431775,12.9116725689932,4438167.06889029,0.0,1.0
2005-05-06,27.93,28.07,27.78,27.99,2085500,12.9487617541106,13.0136678280661,12.8792195320155,12.9765786429487,4498346.33659154,0.0,1.0
2005-05-09,27.72,27.84,27.56,27.83,1926400,12.8514026431775,12.9070364208536,12.7772242729427,12.9024002727139,4155173.52328453,0.0,1.0
2005-05-10,27.2,27.64,27.2,27.42,2091900,12.6103229399144,12.8143134580601,12.6103229399144,12.7123181989872,4512150.89979181,0.0,1.0
2005-05-11,27.64,27.8,27.23,27.28,1379600,12.8143134580601,12.8884918282949,12.6242313843334,12.6474121250318,2975746.15486054,0.0,1.0
2005-05-12,27.19,27.89,26.73,27.48,3439400,12.6056867917747,12.9302171615519,12.3924239773497,12.7401350878253,7418658.54235096,0.0,1.0
2005-05-13,26.94,27.43,26.73,27.31,1830800,12.4897830882829,12.7169543471269,12.3924239773497,12.6613205694508,3948967.86048034,0.0,1.0
2005-05-16,27.3,27.33,26.82,26.85,1943400,12.6566844213111,12.6705928657302,12.4341493106068,12.4480577550258,4191841.8942853,0.0,1.0
2005-05-17,27.48,27.5,27.02,27.09,1646600,12.7401350878253,12.7494073841046,12.5268722734003,12.559325310378,3551655.27587226,0.0,1.0
2005-05-18,28.6,28.85,27.5,27.6,3201800,13.2593836794688,13.3752873829607,12.7494073841046,12.7957688655014,6906164.13354052,0.0,1.0
2005-05-19,29.01,29.06,28.69,28.8,2408800,13.4494657531955,13.4726464938938,13.3011090127259,13.3521066422623,5195692.4745057,0.0,1.0
2005-05-20,28.54,29.01,28.51,29.0,1448800,13.2315667906308,13.4494657531955,13.2176583462117,13.4448296050558,3125007.99446358,0.0,1.0
2005-05-23,28.62,28.84,28.44,28.64,1991400,13.2686559757482,13.370651234821,13.185205309234,13.2779282720275,4295376.11828738,0.0,1.0
2005-05-24,28.3,28.69,28.2224,28.64,1693900,13.1202992352786,13.3011090127259,13.0843227257147,13.2779282720275,3653679.62577433,0.0,1.0
2005-05-25,28.15,28.19,27.83,28.17,1708500,13.0507570131835,13.0693016057422,12.9024002727139,13.0600293094628,3685171.28557497,0.0,1.0
2005-05-26,28.6,28.61,28.0,28.25,1779000,13.2593836794688,13.2640198276085,12.9812147910883,13.0971184945802,3837237.17707808,0.0,1.0
2005-05-27,28.41,28.65,28.36,28.64,1121600,13.171296864815,13.2825644201672,13.1481161241166,13.2779282720275,2419249.70084922,0.0,1.0
2005-05-31,28.18,28.46,28.104,28.4,2447000,13.0646654576025,13.1944776055134,13.029430731741,13.1666607166753,5278088.46110739,0.0,1.0
2005-06-01,28.44,28.52,28.0,28.12,3088300,13.185205309234,13.2222944943514,12.9812147910883,13.0368485687644,6661348.83303555,0.0,1.0
2005-06-02,28.68,28.73,28.11,28.28,1528200,13.2964728645862,13.3196536052846,13.0322124206248,13.1110269389992,3296270.85666707,0.0,1.0
2005-06-03,28.41,28.84,28.35,28.7,1858200,13.171296864815,13.370651234821,13.143479975977,13.3057451608656,4008068.64668155,0.0,1.0
2005-06-06,28.1,28.62,28.0,28.33,1957100,13.0275762724851,13.2686559757482,12.9812147910883,13.1342076796976,4221392.28738589,0.0,1.0
2005-06-07,28.3,28.44,28.06,28.2,2087200,13.1202992352786,13.185205309234,13.0090316799264,13.0739377538818,4502013.17369159,0.0,1.0
2005-06-08,28.39,28.7,28.06,28.45,1754500,13.1620245685357,13.3057451608656,13.0090316799264,13.1898414573737,3784391.58357699,0.0,1.0
2005-06-09,28.86,28.9,28.36,28.43,1641000,13.3799235311003,13.398468123659,13.1481161241166,13.1805691610944,3539576.28307203,0.0,1.0
2005-06-10,28.51,28.89,28.02,28.02,1068600,13.2176583462117,13.3938319755194,12.9904870873677,12.9904870873677,2304930.66184691,0.0,1.0
2005-06-13,28.7,28.81,28.27,28.42,1603100,13.3057451608656,13.356742790402,13.1063907908596,13.1759330129547,3457827.38537034,0.0,1.0
2005-06-14,28.99,29.18,28.66,28.66,2565100,13.4401934569161,13.5282802715699,13.2872005683069,13.2872005683069,5532825.79141258,0.0,1.0
2005-06-15,29.42,29.95,29.238,29.5,3573700,13.6395478269221,13.8852636783249,13.55516993078,13.6766370120395,7708338.67325685,0.0,1.0
2005-06-16,29.95,29.99,29.44,29.52,2004700,13.8852636783249,13.9038082708836,13.6488201232015,13.6859093083189,4324063.72618797,0.0,1.0
2005-06-17,29.69,30.0,29.52,30.0,2016900,13.7647238266933,13.9084444190232,13.6859093083189,13.9084444190232,4350378.67478852,0.0,1.0
2005-06-20,29.95,29.97,29.29,29.48,2225300,13.8852636783249,13.8945359746042,13.5792779011063,13.6673647157602,4799889.76399765,0.0,1.0
2005-06-21,30.08,30.29,29.77,29.89,3822100,13.9455336041406,14.0428927150738,13.8018130118107,13.8574467894868,8244128.28246775,0.0,1.0
2005-06-22,30.21,30.64,29.73,30.1,3354800,14.0058035299564,14.2051578999624,13.783268419252,13.95480590042,7236179.47254723,0.0,1.0
2005-06-23,29.2,30.3,29.06,30.22,3712500,13.5375525678493,14.0475288632135,13.4726464938938,14.0104396780961,8007725.13766292,0.0,1.0
2005-06-24,27.99,29.2,27.91,28.92,5268300,12.9765786429487,13.5375525678493,12.9394894578313,13.4077404199384,11363528.1731312,0.0,1.0
2005-06-27,28.23,28.36,27.76,27.77,1887900,13.0878461983009,13.1481161241166,12.8699472357362,12.8745833838758,4072130.44778284,0.0,1.0
2005-06-28,28.74,28.81,28.27,28.28,1495700,13.3242897534243,13.356742790402,13.1063907908596,13.1110269389992,3226169.55916563,0.0,1.0
2005-06-29,28.5,28.72,28.4,28.71,1287800,13.2130221980721,13.3150174571449,13.1666607166753,13.3103813090052,2777736.95145651,0.0,1.0
2005-06-30,28.15,28.34,27.87,28.3,2423500,13.0507570131835,13.1388438278373,12.9209448652726,13.1202992352786,5227399.83060635,0.0,1.0
2005-07-01,28.24,28.4,28.11,28.3,1466200,13.0924823464405,13.1666607166753,13.0322124206248,13.1202992352786,3162539.15066435,0.0,1.0
2005-07-05,28.46,28.55,28.08,28.13,966900,13.2501113831895,13.2920126489831,13.0731949276163,13.0964734086128,2076810.76816548,0.12,1.0
2005-07-06,28.44,28.7,28.29,28.45,1407400,13.2407999907909,13.3618480919725,13.1709645478015,13.2454556869902,3022963.56925856,0.0,1.0
2005-07-07,28.52,28.56,28.05,28.11,1224500,13.2780455603852,13.2966683451824,13.0592278390184,13.0871620162142,2630111.47545625,0.0,1.0
2005-07-08,29.01,29.1,28.43,28.56,1388700,13.5061746741506,13.5480759399443,13.2361442945916,13.2966683451824,2982797.71822465,0.0,1.0
2005-07-11,29.37,29.48,29.05,29.17,1105800,13.6737797373252,13.7249923955174,13.5247974589478,13.5806658133393,2375154.97718212,0.0,1.0
2005-07-12,28.98,29.38,28.88,29.32,1072000,13.4922075855527,13.6784354335245,13.4456506235598,13.6505012563287,2302555.73841494,0.0,1.0
2005-07-13,29.13,29.35,28.83,28.88,1351800,13.5620430285421,13.6644683449266,13.4223721425633,13.4456506235598,2903539.96939302,0.0,1.0
2005-07-14,29.28,29.44,29.18,29.2,1103400,13.6318784715315,13.7063696107202,13.5853215095386,13.5946329019372,2370000.00164837,0.0,1.0
2005-07-15,29.43,29.55,29.17,29.22,1104400,13.7017139145209,13.7575822689125,13.5806658133393,13.6039442943358,2372147.90812077,0.0,1.0
2005-07-18,28.94,29.41,28.9,29.41,1674700,13.4735848007556,13.6924025221224,13.4549620159584,13.6924025221224,3597098.96933161,0.0,1.0
2005-07-19,28.9,29.35,28.77,29.17,1459800,13.4549620159584,13.6644683449266,13.3944379653676,13.5806658133393,3135513.86841243,0.0,1.0
2005-07-20,29.0,29.16,28.54,28.71,1436400,13.5015189779513,13.57601011714,13.2873569527838,13.3665037881718,3085252.85695823,0.0,1.0
2005-07-21,27.21,28.56,27.03,28.07,6994800,12.6681493582778,13.2966683451824,12.5843468266905,13.068539231417,15024176.1931574,0.0,1.0
2005-07-22,27.93,28.26,26.9,27.0,5455500,13.0033594846269,13.1569974592036,12.5238227760997,12.5703797380926,11717903.7601891,0.0,1.0
2005-07-25,27.2,28.04,27.05,27.93,2433100,12.6634936620785,13.0545721428191,12.5936582190891,13.0033594846269,5226071.23800128,0.0,1.0
2005-07-26,27.29,27.46,27.08,27.18,1906600,12.7053949278721,12.7845417632601,12.607625307687,12.6541822696799,4095198.48028165,0.0,1.0
2005-07-27,27.98,28.23,27.44,27.45,3227600,13.0266379656234,13.1430303706057,12.7752303708615,12.7798860670608,6932582.93032466,0.0,1.0
2005-07-28,27.79,28.0,27.7,27.96,2226300,12.9381797378368,13.035949358022,12.8962784720432,13.0173265732248,4781884.17950856,0.0,1.0
2005-07-29,27.36,27.95,27.36,27.75,1587000,12.7379848012672,13.0126708770255,12.7379848012672,12.9195569530396,3408727.57170196,0.0,1.0
2005-08-01,27.25,27.6,27.1914,27.4,1535300,12.6867721430749,12.8497215100502,12.6594897633471,12.7566075860643,3297680.80707879,0.0,1.0
2005-08-02,27.54,27.6,27.23,27.23,1427800,12.8217873328545,12.8497215100502,12.6774607506764,12.6774607506764,3066780.86129556,0.0,1.0
2005-08-03,27.54,27.66,27.35,27.46,1281800,12.8217873328545,12.877655687246,12.7333291050679,12.7845417632601,2753186.51632487,0.0,1.0
2005-08-04,27.28,27.92,27.24,27.33,1113000,12.7007392316728,12.9987037884276,12.6821164468756,12.7240177126693,2390619.90378343,0.0,1.0
2005-08-05,27.11,27.48,27.0,27.28,1155600,12.6215923962848,12.7938531556587,12.5703797380926,12.7007392316728,2482120.71950775,0.0,1.0
2005-08-08,26.86,27.22,26.82,27.2,1390900,12.5051999913025,12.6728050544771,12.4865772065053,12.6634936620785,2987523.11246393,0.0,1.0
2005-08-09,27.5,27.67,27.04,27.09,1510100,12.8031645480573,12.8823113834453,12.5890025228898,12.6122810038862,3243553.56397425,0.0,1.0
2005-08-10,27.35,28.0,27.28,27.7,1925200,12.7333291050679,13.035949358022,12.7007392316728,12.8962784720432,4135149.54066831,0.0,1.0
2005-08-11,27.31,27.47,27.12,27.3,1284400,12.7147063202707,12.7891974594594,12.6262480924841,12.7100506240714,2758771.07315312,0.0,1.0
2005-08-12,27.14,27.53,26.91,27.29,1212100,12.6355594848827,12.8171316366552,12.528478472299,12.7053949278721,2603477.43519846,0.0,1.0
2005-08-15,27.12,27.222,26.85,27.06,1373100,12.6262480924841,12.6737361937169,12.5005442951032,12.5983139152884,2949290.37725519,0.0,1.0
2005-08-16,26.52,27.15,26.5,27.06,1819600,12.3469063205265,12.640215181082,12.3375949281279,12.5983139152884,3908330.61718267,0.0,1.0
2005-08-17,26.79,26.93,26.31,26.56,1868300,12.4726101179074,12.5377898646976,12.2491367003413,12.3655291053237,4012933.66238866,0.0,1.0
2005-08-18,26.56,26.85,26.49,26.8,2367000,12.3655291053237,12.5005442951032,12.3329392319286,12.4772658141067,5084094.62017552,0.0,1.0
2005-08-19,26.49,26.84,26.49,26.7,1523500,12.3329392319286,12.4958885989039,12.3329392319286,12.4307088521138,3272335.51070445,0.0,1.0
2005-08-22,26.9,26.98,26.56,26.57,2130500,12.5238227760997,12.561068345694,12.3655291053237,12.370184801523,4576114.73945244,0.0,1.0
2005-08-23,26.94,27.0,26.72,26.88,1382400,12.5424455608968,12.5703797380926,12.4400202445124,12.5145113837011,2969265.90744853,0.0,1.0
2005-08-24,26.74,27.02,26.6,26.94,1200800,12.449331636911,12.5796911304912,12.3841518901209,12.5424455608968,2579206.09206031,0.0,1.0
2005-08-25,26.62,26.94,26.53,26.73,1575500,12.3934632825195,12.5424455608968,12.3515620167258,12.4446759407117,3384026.64726933,0.0,1.0
2005-08-26,26.94,27.11,26.74,26.74,1662800,12.5424455608968,12.6215923962848,12.449331636911,12.449331636911,3571538.88231005,0.0,1.0
2005-08-29,27.02,27.13,26.63,26.92,1272800,12.5796911304912,12.6309037886834,12.3981189787187,12.5331341684983,2733855.35807326,0.0,1.0
2005-08-30,27.44,27.51,27.01,27.05,2287300,12.7752303708615,12.8078202442566,12.5750354342919,12.5936582190891,4912906.47432509,0.0,1.0
2005-08-31,27.72,27.84,27.44,27.78,2730400,12.9055898644417,12.9614582188333,12.7752303708615,12.9335240416375,5864643.83224643,0.0,1.0
2005-09-01,27.3,27.95,27.22,27.72,2147100,12.7100506240714,13.0126708770255,12.6728050544771,12.9055898644417,4611769.98689433,0.0,1.0
2005-09-02,26.98,27.31,26.87,27.3,1863900,12.561068345694,12.7147063202707,12.5098556875018,12.7100506240714,4003482.87391008,0.0,1.0
2005-09-06,27.2,27.46,26.98,27.03,1370200,12.6634936620785,12.7845417632601,12.561068345694,12.5843468266905,2943061.44848521,0.0,1.0
2005-09-07,27.33,27.44,27.0,27.1,2210800,12.7240177126693,12.7752303708615,12.5703797380926,12.6169367000855,4748591.62918633,0.0,1.0
2005-09-08,26.88,27.22,26.82,27.2,2143200,12.5145113837011,12.6728050544771,12.4865772065053,12.6634936620785,4603393.15165195,0.0,1.0
2005-09-09,26.99,27.15,26.7,26.88,1785900,12.5657240418933,12.640215181082,12.4307088521138,12.5145113837011,3835946.16906273,0.0,1.0
2005-09-12,27.1,27.34,26.87,27.05,2129800,12.6169367000855,12.7286734088686,12.5098556875018,12.5936582190891,4574611.20492178,0.0,1.0
2005-09-13,27.06,27.4,27.0,27.4,2475400,12.5983139152884,12.7566075860643,12.5703797380926,12.7566075860643,5316927.68178388,0.0,1.0
2005-09-14,26.91,27.06,26.54,27.0,3323700,12.528478472299,12.5983139152884,12.3562177129251,12.5703797380926,7138996.74232249,0.0,1.0
2005-09-15,27.21,27.32,26.97,27.0,2551000,12.6681493582778,12.71936201647,12.5564126494947,12.5703797380926,5479309.41109748,0.0,1.0
2005-09-16,27.4,27.64,27.3,27.37,2754400,12.7566075860643,12.8683442948474,12.7100506240714,12.7426404974665,5916193.58758408,0.0,1.0
2005-09-19,28.02,28.5572,27.6,27.6,4111900,13.0452607504205,13.2953647502466,12.8497215100502,12.8497215100502,8831976.6238698,0.0,1.0
2005-09-20,27.5,28.13,27.29,28.0,3146700,12.8031645480573,13.0964734086128,12.7053949278721,13.035949358022,6758817.29670735,0.0,1.0
2005-09-21,27.36,27.57,27.09,27.4,1916200,12.7379848012672,12.8357544214523,12.6122810038862,12.7566075860643,4115818.38241669,0.0,1.0
2005-09-22,27.78,27.83,26.98,27.27,2094800,12.9335240416375,12.956802522634,12.561068345694,12.6960835354735,4499434.4783877,0.0,1.0
2005-09-23,27.52,27.86,27.43,27.71,1197900,12.8124759404559,12.9707696112319,12.7705746746622,12.9009341682424,2572977.16329034,0.0,1.0
2005-09-26,27.13,27.75,27.09,27.75,1724900,12.6309037886834,12.9195569530396,12.6122810038862,12.9195569530396,3704923.87424621,0.0,1.0
2005-09-27,27.12,27.35,26.93,27.19,1503700,12.6262480924841,12.7333291050679,12.5377898646976,12.6588379658792,3229806.96255089,0.0,1.0
2005-09-28,27.19,27.64,27.0,27.17,1054500,12.6588379658792,12.8683442948474,12.5703797380926,12.6495265734806,2264967.3751479,0.0,1.0
2005-09-29,27.26,27.37,26.9,27.13,1008500,12.6914278392742,12.7426404974665,12.5238227760997,12.6309037886834,2166163.67741742,0.0,1.0
2005-09-30,27.0,27.35,26.95,27.14,1817500,12.5703797380926,12.7333291050679,12.5471012570961,12.6355594848827,3903820.01359063,0.0,1.0
2005-10-03,27.32,27.39,27.0,27.0,1454000,12.71936201647,12.7519518898651,12.5703797380926,12.5703797380926,3123056.0108725,0.0,1.0
2005-10-04,27.64,28.08,27.4,27.4,1942800,12.8683442948474,13.0731949276163,12.7566075860643,12.7566075860643,4172952.69458259,0.0,1.0
2005-10-05,27.27,27.54,27.19,27.51,1550800,12.6960835354735,12.8217873328545,12.6588379658792,12.8078202442566,3330973.35740102,0.0,1.0
2005-10-06,27.02,27.22,26.84,27.1,2581400,12.6378873329824,12.7314320208653,12.5536971138877,12.6753052081355,5519073.4149028,0.125,1.0
2005-10-07,26.88,27.25,26.55,27.12,1477900,12.5724060514643,12.7454637240477,12.4180573164575,12.6846596769238,3159773.22378743,0.0,1.0
2005-10-10,26.61,26.99,26.6,26.86,1627700,12.4461207228224,12.6238556297999,12.4414434884282,12.563051582676,3480047.95747939,0.0,1.0
2005-10-11,26.35,26.85,26.18,26.63,2278500,12.3245126285746,12.5583743482819,12.2449996438741,12.4554751916107,4871468.49610911,0.0,1.0
2005-10-12,26.16,26.23,25.72,26.12,3307800,12.2356451750858,12.2683858158448,12.0298468617434,12.2169362375092,7072127.93128362,0.0,1.0
2005-10-13,26.09,26.27,25.64,26.16,1761600,12.2029045343268,12.2870947534214,11.9924289865902,12.2356451750858,3766328.24346974,0.0,1.0
2005-10-14,26.28,26.45,26.03,26.15,977200,12.2917719878156,12.371284972516,12.1748411279619,12.2309679406917,2089268.82352329,0.0,1.0
2005-10-17,26.18,26.33,25.96,26.26,1048100,12.2449996438741,12.3151581597863,12.1421004872029,12.2824175190273,2240854.12805441,0.0,1.0
2005-10-18,26.04,26.22,25.82,26.17,1426900,12.1795183623561,12.2637085814507,12.0766192056848,12.24032240948,3050734.4292728,0.0,1.0
2005-10-19,26.46,26.49,25.6625,25.84,1541700,12.3759622069102,12.3899939100926,12.0029527639771,12.0859736744731,3296178.61770964,0.0,1.0
2005-10-20,26.26,26.75,26.12,26.49,1182800,12.2824175190273,12.5116020043404,12.2169362375092,12.3899939100926,2528844.82650772,0.0,1.0
2005-10-21,26.27,26.79,26.17,26.3,1074700,12.2870947534214,12.530310941917,12.24032240948,12.3011264566039,2297725.34244831,0.0,1.0
2005-10-24,26.6,26.81,26.18,26.3,1641700,12.4414434884282,12.5396654107053,12.2449996438741,12.3011264566039,3509980.17558146,0.0,1.0
2005-10-25,26.72,27.17,26.55,26.6,1449400,12.497570301158,12.7080458488946,12.4180573164575,12.4414434884282,3098839.77979396,0.0,1.0
2005-10-26,26.5,26.97,26.47,26.71,1185400,12.3946711444868,12.6145011610116,12.3806394413043,12.4928930667638,2534403.66701239,0.0,1.0
2005-10-27,26.38,26.74,26.21,26.41,1286500,12.338544331757,12.5069247699463,12.2590313470565,12.3525760349395,2750557.0420208,0.0,1.0
2005-10-28,26.59,26.66,26.13,26.36,1221400,12.4367662540341,12.4695068947931,12.2216134719034,12.3291898629687,2611372.22784624,0.0,1.0
2005-10-31,26.49,26.67,26.2,26.53,2051700,12.3899939100926,12.4741841291873,12.2543541126624,12.4087028476692,4386566.56285586,0.0,1.0
2005-11-01,26.72,26.97,26.42,26.5,1380800,12.497570301158,12.6145011610116,12.3572532693336,12.3946711444868,2952171.9110939,0.0,1.0
2005-11-02,26.31,26.39,25.4401,26.08,3648400,12.305803690998,12.3432215661512,11.8989310710512,12.1982272999326,7800336.03739499,0.0,1.0
2005-11-03,25.93,26.54,25.84,26.33,1863300,12.1280687840205,12.4133800820634,12.0859736744731,12.3151581597863,3983764.42782536,0.0,1.0
2005-11-04,26.33,26.45,25.9,25.92,1487000,12.3151581597863,12.371284972516,12.114037080838,12.1233915496263,3179229.16555376,0.0,1.0
2005-11-07,26.33,26.73,26.25,26.3,1937900,12.3151581597863,12.5022475355521,12.2777402846331,12.3011264566039,4143260.38999774,0.0,1.0
2005-11-08,26.3,26.5,26.21,26.39,1812700,12.3011264566039,12.3946711444868,12.2590313470565,12.3432215661512,3875580.83954222,0.0,1.0
2005-11-09,26.02,26.6,26.02,26.3,3550100,12.1701638935678,12.4414434884282,12.1701638935678,12.3011264566039,7590169.10600698,0.0,1.0
2005-11-10,27.85,28.2,25.8,26.4,7923000,13.0260977876965,13.1898009914916,12.0672647368966,12.3478988005453,16939497.4301832,0.0,1.0
2005-11-11,27.83,28.19,27.71,27.92,2727200,13.0167433189082,13.1851237570974,12.9606165061784,13.0588384284555,5830796.0862799,0.0,1.0
2005-11-14,27.65,28.42,27.5,27.62,1890000,12.9325530998136,13.2927001481628,12.8623945839014,12.9185213966311,4040849.44377713,0.0,1.0
2005-11-15,27.8,28.15,27.6764,27.7,2955300,13.0027116157257,13.1664148195209,12.9449009986141,12.9559392717843,6318477.43978552,0.0,1.0
2005-11-16,28.54,28.63,27.82,27.83,3555600,13.3488269608925,13.3909220704399,13.012066084514,13.0167433189082,7601928.19168998,0.0,1.0
2005-11-17,28.61,28.76,28.27,28.55,2152100,13.3815676016516,13.4517261175638,13.2225416322506,13.3535041952867,4601223.32695914,0.0,1.0
2005-11-18,28.54,28.99,28.48,28.99,2345000,13.3488269608925,13.5593025086291,13.3207635545277,13.5593025086291,5013646.53209388,0.0,1.0
2005-11-21,29.35,29.42,28.64,28.75,2583400,13.7276829468184,13.7604235875774,13.395599304834,13.4470488831696,5523349.44606024,0.0,1.0
2005-11-22,29.07,29.31,28.9,29.25,1972700,13.5967203837823,13.7089740092418,13.5172073990818,13.6809106028769,4217663.33213712,0.0,1.0
2005-11-23,29.48,29.53,29.03,29.1,1257500,13.7884869939423,13.811873165913,13.5780114462057,13.6107520869647,2688554.59023796,0.0,1.0
2005-11-25,29.29,29.55,29.15,29.55,771900,13.6996195404535,13.8212276347013,13.6341382589355,13.8212276347013,1650334.22521247,0.0,1.0
2005-11-28,29.66,29.85,29.32,29.46,2825500,13.8726772130369,13.9615446665257,13.7136512436359,13.779132525154,6040963.01766789,0.0,1.0
2005-11-29,29.59,29.88,29.44,29.82,1992400,13.8399365722779,13.9755763697081,13.7697780563657,13.9475129633432,4259782.23903787,0.0,1.0
2005-11-30,29.35,29.95,29.35,29.65,1386600,13.7276829468184,14.0083170104671,13.7276829468184,13.8679999786427,2964572.40145046,0.0,1.0
2005-12-01,29.7,29.85,29.27,29.39,2068200,13.8913861506135,13.9615446665257,13.6902650716652,13.746391884395,4421843.8199047,0.0,1.0
2005-12-02,29.7,29.86,29.58,29.77,1592900,13.8913861506135,13.9662219009198,13.8352593378837,13.9241267913725,3405645.01534,0.0,1.0
2005-12-05,29.95,30.0,29.78,30.0,2384700,14.0083170104671,14.0317031824379,13.9288040257666,14.0317031824379,5098525.75056898,0.0,1.0
2005-12-06,30.04,30.12,29.91,29.96,2324300,14.0504121200144,14.0878299951676,13.9896080728905,14.0129942448613,4969389.60961441,0.0,1.0
2005-12-07,30.15,30.25,30.03,30.14,2755500,14.10186169835,14.1486340422915,14.0457348856203,14.0971844639559,5891301.92715765,0.0,1.0
2005-12-08,29.88,30.16,29.79,30.14,1758000,13.9755763697081,14.1065389327442,13.9334812601608,14.0971844639559,3758631.38738636,0.0,1.0
2005-12-09,29.93,30.07,29.65,29.94,956800,13.9989625416788,14.0644438231969,13.8679999786427,14.003639776073,2045653.30571745,0.0,1.0
2005-12-12,30.24,30.4,29.91,29.93,1488100,14.1439568078974,14.2187925582037,13.9896080728905,13.9989625416788,3181580.98269034,0.0,1.0
2005-12-13,29.98,30.39,29.91,30.23,1504900,14.0223487136496,14.2141153238095,13.9896080728905,14.1392795735032,3217499.64441281,0.0,1.0
2005-12-14,30.0,30.14,29.84,29.9,1947100,14.0317031824379,14.0971844639559,13.9568674321315,13.9849308384964,4162930.13332193,0.0,1.0
2005-12-15,29.8,29.97,29.76,29.9,1607600,13.9381584945549,14.0176714792554,13.9194495569784,13.9849308384964,3437073.84434717,0.0,1.0
2005-12-16,29.5,29.9,28.83,29.8,2087500,13.7978414627306,13.9849308384964,13.4844667583228,13.9381584945549,4463107.52057395,0.0,1.0
2005-12-19,29.49,29.75,29.4,29.54,856500,13.7931642283364,13.9147723225842,13.7510691187891,13.8165504003071,1831210.34317203,0.0,1.0
2005-12-20,29.81,29.88,29.4,29.42,1710900,14.0013011588759,14.0341790884674,13.8087304284117,13.8181241225807,3642656.38037991,0.125,1.0
2005-12-21,30.49,30.69,30.01,30.06,2739300,14.3206867606215,14.4146237023114,14.0952381005658,14.1187223359883,5832210.31198474,0.0,1.0
2005-12-22,30.71,30.75,30.32,30.51,1278700,14.4240173964803,14.4428047848183,14.2408403601851,14.3300804547905,2722464.61721422,0.0,1.0
2005-12-23,30.66,30.79,30.49,30.66,858400,14.4005331610579,14.4615921731563,14.3206867606215,14.4005331610579,1827608.9993092,0.0,1.0
2005-12-27,30.76,31.0,30.74,30.77,1491600,14.4475016319028,14.5602259619307,14.4381079377338,14.4521984789873,3175747.41771856,0.0,1.0
2005-12-28,31.18,31.29,30.65,30.72,1675000,14.6447692094516,14.696434527381,14.3958363139734,14.4287142435648,3566222.12703041,0.0,1.0
2005-12-29,31.07,31.171,30.92,31.04,1422200,14.5931038915221,14.6405420470755,14.5226511852547,14.5790133502686,3027988.72182847,0.0,1.0
2005-12-30,30.78,30.89,30.65,30.75,1001400,14.4568953260718,14.5085606440012,14.3958363139734,14.4428047848183,2132068.56000494,0.0,1.0
2006-01-03,30.74,31.0,30.12,30.88,1671400,14.4381079377338,14.5602259619307,14.1469034184952,14.5038637969167,3558557.41081711,0.0,1.0
2006-01-04,31.04,31.07,30.59,30.67,2369500,14.5790133502686,14.5931038915221,14.3676552314664,14.4052300081424,5044873.62984992,0.0,1.0
2006-01-05,30.53,31.0,30.3,31.0,1891600,14.3394741489595,14.5602259619307,14.2314466660161,14.5602259619307,4027382.55253178,0.0,1.0
2006-01-06,30.87,30.98,30.61,30.75,2073600,14.4991669498323,14.5508322677617,14.3770489256354,14.4428047848183,4414876.5388718,0.0,1.0
2006-01-09,30.92,31.1,30.75,30.75,1445300,14.5226511852547,14.6071944327756,14.4428047848183,14.4428047848183,3077170.65086393,0.0,1.0
2006-01-10,31.15,31.25,30.7,30.72,2322000,14.6306786681981,14.677647139043,14.4193205493959,14.4287142435648,4943741.95759082,0.0,1.0
2006-01-11,31.45,31.55,31.11,31.15,2066800,14.7715840807329,14.8185525515778,14.6118912798601,14.6306786681981,4400398.74157999,0.0,1.0
2006-01-12,31.64,32.07,31.29,31.49,2241300,14.8608241753383,15.0627885999715,14.696434527381,14.7903714690709,4771924.56914225,0.0,1.0
2006-01-13,31.76,32.03,31.56,31.72,1327700,14.9171863403522,15.0440012116335,14.8232493986623,14.8983989520142,2826789.92122883,0.0,1.0
2006-01-17,32.1,32.16,31.77,32.0,2579000,15.076879141225,15.1050602237319,14.9218831874367,15.02991067038,5490917.53170833,0.0,1.0
2006-01-18,32.05,32.25,31.86,32.0,2594200,15.0533949058025,15.1473318474924,14.9641548111971,15.02991067038,5523279.66683124,0.0,1.0
2006-01-19,35.32,35.53,34.0001,34.1,22038800,16.589263902432,16.6878976912063,15.9693270557496,16.0162485581237,46922541.0228048,0.0,1.0
2006-01-20,35.45,36.59,35.12,35.27,8975000,16.6503229145304,17.1857634821627,16.4953269607421,16.5657796670095,19108563.337372,0.0,1.0
2006-01-23,35.67,36.09,35.36,35.45,5694800,16.7536535503893,16.950921127938,16.60805129077,16.6503229145304,12124729.414336,0.0,1.0
2006-01-24,35.72,35.91,35.2764,35.59,4535200,16.7771377858117,16.8663778804171,16.5687856491436,16.7160787737133,9655839.15851248,0.0,1.0
2006-01-25,35.43,35.6,35.17,35.43,5120700,16.6409292203614,16.7207756207978,16.5188111961646,16.6409292203614,10902420.0870953,0.0,1.0
2006-01-26,35.81,35.81,35.43,35.43,2608100,16.8194094095722,16.8194094095722,16.6409292203614,16.6409292203614,5552873.98776599,0.0,1.0
2006-01-27,35.99,36.0,35.67,35.81,2043000,16.9039526570931,16.9086495041775,16.7536535503893,16.8194094095722,4349726.45105859,0.0,1.0
2006-01-30,35.8,36.11,35.78,36.0,1717400,16.8147125624877,16.960314822107,16.8053188683187,16.9086495041775,3656495.45132062,0.0,1.0
2006-01-31,35.78,35.98,35.73,35.75,2068700,16.8053188683187,16.8992558100086,16.7818346328962,16.7912283270652,4404444.00847035,0.0,1.0
2006-02-01,36.05,36.05,35.21,35.25,2127000,16.9321337396,16.9321337396,16.5375985845025,16.5563859728405,4528569.82936939,0.0,1.0
2006-02-02,35.9,36.2,35.74,36.07,4138700,16.8616810333326,17.0025864458674,16.7865314799807,16.941527433769,8811655.83112885,0.0,1.0
2006-02-03,35.83,36.0,34.95,34.95,1618400,16.8288031037412,16.9086495041775,16.4154805603057,16.4154805603057,3445715.75545434,0.0,1.0
2006-02-06,36.09,36.16,35.43,35.73,3103400,16.950921127938,16.9837990575294,16.6409292203614,16.7818346328962,6607411.19344849,0.0,1.0
2006-02-07,36.0,36.33,35.9,36.0,2779700,16.9086495041775,17.0636454579658,16.8616810333326,16.9086495041775,5918225.4606009,0.0,1.0
2006-02-08,36.25,37.18,35.96,36.66,4479200,17.0260706812899,17.4628774601478,16.8898621158396,17.2186414117541,9536610.23963861,0.0,1.0
2006-02-09,36.21,36.56,36.15,36.43,2275400,17.0072832929519,17.1716729409092,16.979102210445,17.1106139288108,4844526.4643851,0.0,1.0
2006-02-10,36.84,36.93,36.21,36.25,2402500,17.303184659275,17.3454562830355,17.0072832929519,17.0260706812899,5115133.52847201,0.0,1.0
2006-02-13,36.82,37.07,36.65,36.7,1447800,17.293790965106,17.4112121422184,17.2139445646696,17.2374288000921,3082493.37045651,0.0,1.0
2006-02-14,36.6,36.78,36.25,36.77,2224500,17.1904603292472,17.2750035767681,17.0260706812899,17.2703067296836,4736155.8934801,0.0,1.0
2006-02-15,36.56,36.59,36.25,36.38,2475300,17.1716729409092,17.1857634821627,17.0260706812899,17.0871296933883,5270131.12300801,0.0,1.0
2006-02-16,36.73,36.75,36.35,36.55,971100,17.2515193413456,17.2609130355146,17.0730391521348,17.1669760938247,2067557.19854283,0.0,1.0
2006-02-17,36.41,36.67,36.25,36.66,1194800,17.1012202346418,17.2233382588386,17.0260706812899,17.2186414117541,2543834.14768713,0.0,1.0
2006-02-21,35.74,36.5,35.65,36.41,2778600,16.7865314799807,17.1434918584022,16.7442598562203,17.1012202346418,5915883.46398015,0.0,1.0
2006-02-22,35.65,35.79,35.46,35.7,2440900,16.7442598562203,16.8100157154032,16.6550197616149,16.7677440916427,5196890.50141406,0.0,1.0
2006-02-23,35.77,36.13,35.6,35.65,2504300,16.8006220212342,16.969708516276,16.7207756207978,16.7442598562203,5331874.67028196,0.0,1.0
2006-02-24,36.17,36.26,35.89,35.95,924500,16.9884959046139,17.0307675283744,16.8569841862481,16.8851652687551,1968341.7053371,0.0,1.0
2006-02-27,36.61,36.71,36.19,36.27,2242100,17.1951571763317,17.2421256471766,16.9978895987829,17.0354643754589,4773627.83941188,0.0,1.0
2006-02-28,35.77,36.4,35.73,36.32,3819300,16.8006220212342,17.0965233875573,16.7818346328962,17.0589486108814,8131625.17598048,0.0,1.0
2006-03-01,36.02,36.29,35.93,35.93,2139000,16.9180431983465,17.0448580696279,16.8757715745861,16.8757715745861,4554118.88341379,0.0,1.0
2006-03-02,35.52,36.392,35.45,35.9,2174300,16.6832008441219,17.0927659098897,16.6503229145304,16.8616810333326,4629275.68406103,0.0,1.0
2006-03-03,35.43,35.6,35.34,35.5,1789600,16.6409292203614,16.7207756207978,16.598657596601,16.6738071499529,3810215.59315442,0.0,1.0
2006-03-06,35.21,35.83,35.2,35.35,1316900,16.5375985845025,16.8288031037412,16.5329017374181,16.6033544436855,2803795.77258888,0.0,1.0
2006-03-07,35.44,35.65,35.15,35.21,1797600,16.6456260674459,16.7442598562203,16.5094175019956,16.5375985845025,3827248.29585068,0.0,1.0
2006-03-08,35.58,35.79,35.16,35.3,1251800,16.7113819266288,16.8100157154032,16.5141143490801,16.579870208263,2665192.15439802,0.0,1.0
2006-03-09,34.95,35.8,34.87,35.53,1087700,16.4154805603057,16.8147125624877,16.3779057836298,16.6878976912063,2315808.84034089,0.0,1.0
2006-03-10,35.05,35.13,34.87,35.05,1469900,16.4624490311506,16.5000238078266,16.3779057836298,16.4624490311506,3129546.21165495,0.0,1.0
2006-03-13,35.11,35.53,35.07,35.22,1146000,16.4906301136576,16.6878976912063,16.4718427253196,16.542295431587,2439934.66123992,0.0,1.0
2006-03-14,35.0,35.05,34.7,35.0,1228300,16.4389647957282,16.4624490311506,16.2980593831934,16.4389647957282,2615158.59022774,0.0,1.0
2006-03-15,35.24,35.41,35.03,35.1,922100,16.551689125756,16.6315355261924,16.4530553369817,16.4859332665731,1963231.89452821,0.0,1.0
2006-03-16,34.82,35.49,34.79,35.25,1710500,16.3544215482073,16.6691103028684,16.3403310069538,16.5563859728405,3641804.7452451,0.0,1.0
2006-03-17,34.98,35.04,34.72,34.72,1572100,16.4882816901154,16.5165634768909,16.3657272807549,16.3657272807549,3335220.67572192,0.125,1.0
2006-03-20,34.74,35.16,34.73,35.1,1582300,16.3751545430134,16.5731270504419,16.3704409118841,16.5448452636664,3356860.04401424,0.0,1.0
2006-03-21,34.9,35.06,34.53,34.65,1652600,16.4505726410814,16.5259907391494,16.2761682892991,16.3327318628501,3506001.96469566,0.0,1.0
2006-03-22,34.23,34.68,34.11,34.68,2345200,16.1347593554216,16.3468727562379,16.0781957818706,16.3468727562379,4975357.50187843,0.0,1.0
2006-03-23,34.06,34.31,33.55,34.09,2120600,16.0546276262244,16.1724684044556,15.8142324386327,16.0687685196121,4498867.09810821,0.0,1.0
2006-03-24,34.65,34.83,33.11,34.83,2173400,16.3327318628501,16.4175772231766,15.6068326689457,16.4175772231766,4610882.65162142,0.0,1.0
2006-03-27,34.64,34.9,34.1301,34.7,1295400,16.3280182317209,16.4505726410814,16.0876701804404,16.3563000184964,2748199.77312523,0.0,1.0
2006-03-28,34.57,34.76,34.46,34.5,1386000,16.2950228138161,16.3845818052719,16.2431728713944,16.2620273959114,2940408.27972177,0.0,1.0
2006-03-29,35.16,35.2,34.5,34.5,1644000,16.5731270504419,16.5919815749589,16.2620273959114,16.2620273959114,3487757.00711585,0.0,1.0
2006-03-30,35.44,35.92,35.2,35.2,3250700,16.7051087220608,16.9313630162648,16.5919815749589,16.5919815749589,6896381.81449608,0.0,1.0
2006-03-31,35.22,35.65,34.96,35.4,1325600,16.6014088372174,16.8040949757751,16.4788544278569,16.6862541975438,2812269.27532407,0.0,1.0
2006-04-03,35.85,36.13,35.72,36.0,5651400,16.8983675983601,17.0303492699791,16.8370903936798,16.9690720652988,11989482.9379651,0.0,1.0
2006-04-04,36.18,36.26,35.6,35.78,2035300,17.0539174256253,17.0916264746593,16.7805268201288,16.8653721804553,4317902.57699691,0.0,1.0
2006-04-05,36.32,36.66,36.14,36.23,1814100,17.1199082614348,17.2801717198293,17.0350629011083,17.0774855812716,3848625.29599081,0.0,1.0
2006-04-06,36.79,36.94,36.16,36.24,1668500,17.3414489245096,17.4121533914483,17.0444901633668,17.0821992124008,3539733.92115134,0.0,1.0
2006-04-07,36.68,37.08,36.62,36.89,1518800,17.2895989820878,17.4781442272578,17.2613171953123,17.3885852358021,3222144.36886105,0.0,1.0
2006-04-10,36.24,36.68,36.13,36.63,1343600,17.0821992124008,17.2895989820878,17.0303492699791,17.2660308264416,2850456.39583995,0.0,1.0
2006-04-11,35.8,36.15,35.5,36.14,1954300,16.8747994427138,17.0397765322376,16.7333905088363,17.0350629011083,4146060.53467551,0.0,1.0
2006-04-12,35.14,35.9,34.95,35.9,2567900,16.5636997881834,16.9219357540063,16.4741407967276,16.9219357540063,5447817.04292749,0.0,1.0
2006-04-13,35.25,35.46,34.99,35.03,1142900,16.6155497306051,16.7145359843193,16.4929953212446,16.5118498457616,2424670.00208803,0.0,1.0
2006-04-17,35.41,35.45,35.01,35.25,1068900,16.6909678286731,16.7098223531901,16.5024225835031,16.6155497306051,2267678.50663391,0.0,1.0
2006-04-18,35.04,35.6581,34.96,35.41,2786600,16.5165634768909,16.8079130169898,16.4788544278569,16.6909678286731,5911790.55719528,0.0,1.0
2006-04-19,34.92,35.15,34.72,34.95,2356200,16.4599999033399,16.5684134193126,16.3657272807549,16.4741407967276,4998694.07552699,0.0,1.0
2006-04-20,38.14,38.5,36.0,36.6,8149500,17.9777891269583,18.1474798476112,16.9690720652988,17.2518899330538,17289218.8135588,0.0,1.0
2006-04-21,36.93,37.82,36.55,37.31,4661800,17.407439760319,17.8269529308223,17.2283217774076,17.5865577432305,9890039.91227054,0.0,1.0
2006-04-24,37.67,37.86,36.74,36.91,3097800,17.7562484638835,17.8458074553393,17.3178807688633,17.3980124980605,6572003.44078073,0.0,1.0
2006-04-25,38.7,38.75,37.52,37.7,4831600,18.2417524701962,18.2653206258425,17.6855439969448,17.7703893572713,10250271.7491369,0.0,1.0
2006-04-26,38.1,39.22,37.973,38.7,3239300,17.9589346024413,18.4868612889172,17.8990714870998,18.2417524701962,6872196.63816933,0.0,1.0
2006-04-27,38.17,38.6,37.74,37.99,1922600,17.991930020346,18.1946161589037,17.7892438817883,17.9070846600195,4078808.77243367,0.0,1.0
2006-04-28,37.93,38.15,37.75,37.92,1449800,17.878802873244,17.9825027580875,17.7939575129175,17.8740892421148,3075760.40688356,0.0,1.0
2006-05-01,37.69,38.38,37.53,37.86,2171500,17.765675726142,18.0909162740603,17.690257628074,17.8458074553393,4606851.7889003,0.0,1.0
2006-05-02,37.62,37.87,37.38,37.71,1879000,17.7326803082373,17.8505210864685,17.6195531611353,17.7751029884005,3986311.08051745,0.0,1.0
2006-05-03,38.05,38.09,37.6,37.62,2093100,17.935366446795,17.954220971312,17.7232530459788,17.7326803082373,4440525.66398675,0.0,1.0
2006-05-04,39.15,39.24,38.07,38.13,3242500,18.4538658710125,18.4962885511757,17.9447937090535,17.973075495829,6878985.45959438,0.0,1.0
2006-05-05,39.2,39.3,39.0,39.15,2756100,18.4774340266587,18.5245703379512,18.3831614040737,18.4538658710125,5847084.60298786,0.0,1.0
2006-05-08,39.21,39.35,38.95,39.23,2083300,18.482147657788,18.5481384935975,18.3595932484275,18.4915749200465,4419734.89837254,0.0,1.0
2006-05-09,39.25,39.31,39.01,39.23,1540200,18.501002182305,18.5292839690805,18.387875035203,18.4915749200465,3267544.61214102,0.0,1.0
2006-05-10,39.2,39.29,39.08,39.14,1067800,18.4774340266587,18.519856706822,18.4208704531077,18.4491522398832,2265344.84926905,0.0,1.0
2006-05-11,39.18,39.39,38.83,39.25,1690200,18.4680067644002,18.5669930181145,18.3030296748765,18.501002182305,3585770.61643992,0.0,1.0
2006-05-12,38.86,39.0,38.41,38.96,1598300,18.3171705682642,18.3831614040737,18.105057167448,18.3643068795567,3390804.15113947,0.0,1.0
2006-05-15,38.69,38.73,38.14,38.56,1793200,18.237038839067,18.255893363584,17.9777891269583,18.1757616343867,3804285.80605849,0.0,1.0
2006-05-16,38.34,38.74,38.21,38.74,1996600,18.0720617495433,18.2606069947132,18.010784544863,18.2606069947132,4235800.26788778,0.0,1.0
2006-05-17,37.62,38.71,37.57,38.55,2068500,17.7326803082373,18.2464661013255,17.709112152591,18.1710480032575,4388336.59928172,0.0,1.0
2006-05-18,36.92,37.86,36.9,37.6,2406400,17.4027261291898,17.8458074553393,17.3932988669313,17.7232530459788,5105193.71163236,0.0,1.0
2006-05-19,36.8,36.92,35.8,36.59,2775800,17.3461625556388,17.4027261291898,16.8747994427138,17.2471763019246,5888878.28488577,0.0,1.0
2006-05-22,36.53,36.96,35.92,36.74,1648400,17.2188945151491,17.4215806537068,16.9313630162648,17.3178807688633,3497091.63657529,0.0,1.0
2006-05-23,36.1,36.82,36.07,36.48,2161800,17.0162083765913,17.3555898178973,17.0020674832036,17.1953263595028,4586273.17395564,0.0,1.0
2006-05-24,36.0,36.31,35.43,35.94,2192800,16.9690720652988,17.1151946303056,16.7003950909316,16.9407902785233,4652039.88151075,0.0,1.0
2006-05-25,36.56,36.7,35.8,36.09,1375000,17.2330354085368,17.2990262443463,16.8747994427138,17.0114947454621,2917071.70607318,0.0,1.0
2006-05-26,37.09,37.32,36.77,37.09,1088500,17.482857858387,17.5912713743598,17.3320216622511,17.482857858387,2309260.0378623,0.0,1.0
2006-05-30,36.5,37.3,36.44,37.16,1951400,17.2047536217613,17.5818441121013,17.1764718349858,17.5158532762918,4139908.16525906,0.0,1.0
2006-05-31,37.23,37.23,36.61,36.65,1429800,17.5488486941965,17.5488486941965,17.2566035641831,17.2754580887001,3033330.27297705,0.0,1.0
2006-06-01,37.25,37.66,36.65,37.23,1585200,17.558275956455,17.7515348327543,17.2754580887001,17.5488486941965,3363012.4134307,0.0,1.0
2006-06-02,36.56,37.15,36.03,37.1,1691400,17.2330354085368,17.5111396451625,16.9832129586866,17.4875714895163,3588316.42447431,0.0,1.0
2006-06-05,36.23,36.86,36.08,36.6,1081500,17.0774855812716,17.3744443424143,17.0067811143328,17.2518899330538,2294409.49099501,0.0,1.0
2006-06-06,35.46,36.25,35.08,36.2,3321700,16.7145359843193,17.0869128435301,16.5354180014079,17.0633446878838,7047008.78986423,0.0,1.0
2006-06-07,35.51,35.73,35.16,35.53,2459700,16.7381041399656,16.8418040248091,16.5731270504419,16.7475314022241,5218270.01849324,0.0,1.0
2006-06-08,36.24,36.48,35.55,35.57,2755300,17.0821992124008,17.1953263595028,16.7569586644826,16.7663859267411,5845387.3976316,0.0,1.0
2006-06-09,36.47,36.83,36.2,36.24,2232700,17.1906127283736,17.3603034490265,17.0633446878838,17.0821992124008,4736687.99865424,0.0,1.0
2006-06-12,35.71,36.59,35.49,36.31,1900500,16.8323767625506,17.2471763019246,16.7286768777071,17.1151946303056,4031923.47446696,0.0,1.0
2006-06-13,35.48,36.07,35.3,35.58,1532700,16.7239632465778,17.0020674832036,16.6391178862513,16.7710995578703,3251633.31192609,0.0,1.0
2006-06-14,35.61,35.64,35.16,35.32,1807900,16.7852404512581,16.7993813446458,16.5731270504419,16.6485451485099,3835471.95447978,0.0,1.0
2006-06-15,36.43,36.91,35.66,35.8,2318300,17.1717582038566,17.3980124980605,16.8088086069043,16.8747994427138,4918288.97177414,0.0,1.0
2006-06-16,36.43,36.85,36.26,36.75,2882300,17.1717582038566,17.3697307112851,17.0916264746593,17.3225943999926,6114818.74793797,0.0,1.0
2006-06-19,35.78,36.48,35.55,36.35,1720500,16.8653721804553,17.1953263595028,16.7569586644826,17.1340491548226,3650052.2693083,0.0,1.0
2006-06-20,36.05,36.11,35.5,35.74,1680400,16.9926402209451,17.0209220077206,16.7333905088363,16.8465176559383,3564979.85082572,0.0,1.0
2006-06-21,36.35,36.46,35.82,35.91,2018200,17.1340491548226,17.1858990972443,16.8842267049723,16.9266493851356,4281624.81250682,0.0,1.0
2006-06-22,35.46,36.42,35.46,36.35,1605200,16.7145359843193,17.1670445727273,16.7145359843193,17.1340491548226,3405442.54733722,0.0,1.0
2006-06-23,35.58,35.75,35.25,35.3,1126600,16.830019946986,16.910433195749,16.6739236405637,16.6975745960822,2381721.95435683,0.125,1.0
2006-06-26,35.44,35.77,35.21,35.54,1518000,16.7637972715341,16.9198935779564,16.6550028761488,16.8110991825711,3209172.66706345,0.0,1.0
2006-06-27,35.22,35.39,34.91,35.27,1822100,16.6597330672525,16.7401463160156,16.5130971430377,16.6833840227711,3852064.24022156,0.0,1.0
2006-06-28,35.94,36.59,34.71,35.32,3513400,17.0003068267194,17.3077692484603,16.4184933209635,16.7070349782896,7427606.88304395,0.0,1.0
2006-06-29,37.19,37.4,36.5,36.95,3760100,17.5915807146826,17.6909147278605,17.2651975285269,17.4780561281937,7949150.29342905,0.0,1.0
2006-06-30,37.94,38.13,37.2,37.29,2046000,17.9463450474606,18.036218678431,17.5963109057863,17.6388826257197,4325406.63821595,0.0,1.0
2006-07-03,37.24,38.24,37.09,38.01,923500,17.6152316702012,18.0882507805718,17.5442788036456,17.9794563851865,1952352.40977147,0.0,1.0
2006-07-05,37.0,37.05,36.56,37.02,1451600,17.5017070837122,17.5253580392307,17.2935786751492,17.5111674659196,3068797.78887306,0.0,1.0
2006-07-06,37.1,37.16,36.52,36.9,1145700,17.5490089947493,17.5773901413715,17.2746579107343,17.4544051726752,2422100.87263148,0.0,1.0
2006-07-07,36.8,37.34,36.7,37.1,1155200,17.4071032616381,17.6625335812382,17.359801350601,17.5490089947493,2442184.62779427,0.0,1.0
2006-07-10,36.45,37.3,36.27,36.8,1432900,17.2415465730084,17.6436128168234,17.1564031331417,17.4071032616381,3029264.50239474,0.0,1.0
2006-07-11,36.91,37.08,36.04,36.3,2704900,17.4591353637789,17.5395486125419,17.0476087377564,17.1705937064528,5718373.61471667,0.0,1.0
2006-07-12,36.51,37.0,36.21,37.0,2704600,17.2699277196306,17.5017070837122,17.1280219865194,17.5017070837122,5717739.39086944,0.0,1.0
2006-07-13,36.2,36.49,35.99,36.32,1599400,17.1232917954157,17.2604673374232,17.0239577822379,17.1800540886602,3381258.73761613,0.0,1.0
2006-07-14,35.8,36.15,35.5,35.96,1400900,16.9340841512675,17.0996408398972,16.7921784181563,17.0097672089268,2961613.95868853,0.0,1.0
2006-07-17,36.04,36.19,35.48,35.55,1243200,17.0476087377564,17.118561604312,16.7827180359489,16.8158293736748,2628223.62298636,0.0,1.0
2006-07-18,35.93,36.45,35.54,35.95,1734800,16.9955766356157,17.2415465730084,16.8110991825711,17.0050370178231,3667505.10067303,0.0,1.0
2006-07-19,36.68,37.0,35.71,36.18,2228400,17.3503409683936,17.5017070837122,16.8915124313341,17.1138314132083,4711014.73734137,0.0,1.0
2006-07-20,37.85,38.58,36.8,37.54,4951300,17.9037733275272,18.2490772780978,17.4071032616381,17.7571374033123,10467441.7828928,0.0,1.0
2006-07-21,37.37,38.13,37.1348,37.9,3157000,17.6767241545493,18.036218678431,17.5654700597902,17.9274242830458,6674148.95251603,0.0,1.0
2006-07-24,38.71,38.98,37.43,37.49,3789700,18.3105697624459,18.438284922246,17.7051053011716,17.7334864477938,8011727.0463573,0.0,1.0
2006-07-25,38.74,38.93,38.25,38.62,2821100,18.3247603357571,18.4146339667275,18.0929809716755,18.2679980425126,5964029.65154985,0.0,1.0
2006-07-26,38.34,38.87,38.13,38.47,4577700,18.1355526916088,18.3862528201052,18.036218678431,18.197045175957,9677621.68512277,0.0,1.0
2006-07-27,37.75,38.6,37.43,38.47,1978200,17.8564714164902,18.2585376603052,17.7051053011716,18.197045175957,4182072.04873841,0.0,1.0
2006-07-28,37.8,38.0,37.58,38.0,2032100,17.8801223720087,17.9747261940828,17.7760581677272,17.9747261940828,4296020.93329357,0.0,1.0
2006-07-31,38.66,38.66,37.66,37.8,1861000,18.2869188069274,18.2869188069274,17.8138996965568,17.8801223720087,3934301.93241442,0.0,1.0
2006-08-01,39.04,39.24,38.3,39.2,3363100,18.4666660688682,18.5612698909424,18.116631927194,18.5423491265275,7109860.73557385,0.0,1.0
2006-08-02,38.53,39.25,38.44,39.03,2728000,18.2254263225792,18.5660000820461,18.1828546026459,18.4619358777645,5767208.85095462,0.0,1.0
2006-08-03,38.24,38.54,37.82,37.93,2035300,18.0882507805718,18.2301565136829,17.8895827542161,17.9416148563569,4302785.98766418,0.0,1.0
2006-08-04,37.81,38.33,37.63,38.27,1787300,17.8848525631124,18.1308225005051,17.7997091232457,18.1024413538829,3778494.27394104,0.0,1.0
2006-08-07,37.31,37.75,37.18,37.74,2803300,17.6483430079271,17.8564714164902,17.5868505235789,17.8517412253865,5926399.03661329,0.0,1.0
2006-08-08,37.25,37.75,36.99,37.51,2653000,17.6199618613049,17.8564714164902,17.4969768926085,17.7429468300012,5608652.88914316,0.0,1.0
2006-08-09,37.13,37.74,37.03,37.32,1348100,17.5631995680604,17.8517412253865,17.5158976570233,17.6530731990308,2849990.56157328,0.0,1.0
2006-08-10,37.28,37.38,36.79,36.9,2525000,17.634152434616,17.681454345653,17.4023730705344,17.4544051726752,5338050.71431832,0.0,1.0
2006-08-11,36.91,37.37,36.82,36.9,1541600,17.4591353637789,17.6767241545493,17.4165636438455,17.4544051726752,3259064.94304677,0.0,1.0
2006-08-14,36.51,37.66,36.48,37.16,2372100,17.2699277196306,17.8138996965568,17.2557371463195,17.5773901413715,5014807.96017208,0.0,1.0
2006-08-15,37.1,37.25,36.68,36.74,2710200,17.5490089947493,17.6199618613049,17.3503409683936,17.3787221150159,5729578.23601802,0.0,1.0
2006-08-16,37.43,37.95,37.349,37.95,3130700,17.7051053011716,17.9510752385643,17.6667907532316,17.9510752385643,6618548.66190746,0.0,1.0
2006-08-17,37.3,37.62,37.23,37.48,2336100,17.6436128168234,17.794978932142,17.6105014790975,17.7287562566901,4938701.09850258,0.0,1.0
2006-08-18,37.56,37.7,37.29,37.35,1925800,17.7665977855198,17.8328204609716,17.6388826257197,17.6672637723419,4071294.28341948,0.0,1.0
2006-08-21,37.21,37.43,37.03,37.35,1848400,17.60104109689,17.7051053011716,17.5158976570233,17.6672637723419,3907664.5308301,0.0,1.0
2006-08-22,37.8,37.89,37.02,37.2,2305600,17.8801223720087,17.9226940919421,17.5111674659196,17.5963109057863,4874221.6740326,0.0,1.0
2006-08-23,37.47,37.94,37.12,37.8,1479000,17.7240260655864,17.9463450474606,17.5584693769567,17.8801223720087,3126723.5669215,0.0,1.0
2006-08-24,37.47,37.78,37.36,37.52,2152300,17.7240260655864,17.8706619898013,17.6719939634456,17.7476770211049,4550133.28809003,0.0,1.0
2006-08-25,37.26,37.41,37.01,37.4,1238100,17.6246920524086,17.6956449189642,17.5064372748159,17.6909147278605,2617441.81758317,0.0,1.0
2006-08-28,37.99,38.14,37.2,37.2,1906800,17.9699960029791,18.0409488695347,17.5963109057863,17.5963109057863,4031126.77309393,0.0,1.0
2006-08-29,38.17,38.32,38.0,38.1,1718700,18.0551394428458,18.1260923094014,17.9747261940828,18.0220281051199,3633468.42087085,0.0,1.0
2006-08-30,38.41,38.5,37.93,38.2,1727800,18.1686640293348,18.2112357492681,17.9416148563569,18.0693300161569,3652706.5442373,0.0,1.0
2006-08-31,38.68,39.31,38.41,38.49,3229700,18.2963791891348,18.5943812286683,18.1686640293348,18.2065055581644,6827842.53149857,0.0,1.0
2006-09-01,38.19,38.54,38.02,38.4,1795500,18.0645998250532,18.2301565136829,17.9841865762902,18.1639338382311,3795829.72576577,0.0,1.0
2006-09-05,38.22,38.63,37.97,38.29,2016700,18.0787903983643,18.2727282336163,17.9605356207717,18.1119017360903,4263464.10913496,0.0,1.0
2006-09-06,37.78,38.0576,37.51,37.81,2093800,17.8706619898013,18.0019720948402,17.7429468300012,17.8848525631124,4426459.6378771,0.0,1.0
2006-09-07,38.66,39.11,37.65,37.65,4683100,18.2869188069274,18.4997774065942,17.8091695054531,17.8091695054531,9900445.6634551,0.0,1.0
2006-09-08,38.67,39.13,38.35,38.45,1578600,18.2916489980311,18.5092377888016,18.1402828827125,18.1875847937496,3337285.88420709,0.0,1.0
2006-09-11,38.51,38.93,38.21,38.61,1973300,18.2159659403718,18.4146339667275,18.0740602072606,18.2632678514089,4171713.05923341,0.0,1.0
2006-09-12,39.25,39.44,38.31,38.39,2844400,18.5660000820461,18.6558737130165,18.1213621182977,18.1592036471274,6013287.70368594,0.0,1.0
2006-09-13,39.3,39.5,38.7,39.1,2644200,18.5896510375646,18.6842548596387,18.3058395713422,18.4950472154905,5590048.98962396,0.0,1.0
2006-09-14,39.25,39.33,39.0,39.15,2167300,18.5660000820461,18.6038416108757,18.4477453044534,18.518698171009,4581844.48045231,0.0,1.0
2006-09-15,40.26,40.42,39.4,39.45,5398100,19.0437493835204,19.1194324411797,18.6369529486017,18.6606039041202,11412012.4993908,0.0,1.0
2006-09-18,39.4,40.32,39.21,40.02,3628800,18.6369529486017,19.0721305301426,18.5470793176312,18.9302247970314,7671571.65628447,0.0,1.0
2006-09-19,39.28,39.43,39.1,39.17,2411800,18.5801906553572,18.6511435219128,18.4950472154905,18.5281585532164,5098736.91595759,0.0,1.0
2006-09-20,39.51,39.76,39.2,39.32,1821800,18.6889850507424,18.8072398283351,18.5423491265275,18.599111419772,3851430.01637431,0.0,1.0
2006-09-21,39.49,39.65,39.21,39.4,1502700,18.679524668535,18.7552077261943,18.5470793176312,18.6369529486017,3176827.25085392,0.0,1.0
2006-09-22,39.24,39.44,39.01,39.42,1460000,18.5612698909424,18.6558737130165,18.4524754955571,18.6464133308091,3086556.05659593,0.0,1.0
2006-09-25,39.92,40.09,39.35,39.48,2003000,18.8829228859944,18.9633361347574,18.6133019930831,18.6747944774313,4234501.22011072,0.0,1.0
2006-09-26,40.74,40.77,39.6,39.82,3772600,19.2707985564983,19.2849891298094,18.7315567706758,18.8356209749573,7975576.28706426,0.0,1.0
2006-09-27,41.55,42.34,40.85,41.0,5684500,19.6539440358984,20.0276291330912,19.322830658639,19.3937835251946,12017484.8655614,0.0,1.0
2006-09-28,41.66,41.88,41.28,41.4,2187100,19.7059761380392,19.8100403423207,19.5262288760984,19.5829911693429,4623703.25437054,0.0,1.0
2006-09-29,41.5,42.04,41.37,41.66,2677000,19.6302930803799,19.88572339998,19.5688005960317,19.7059761380392,5659390.79692283,0.0,1.0
2006-10-02,41.33,41.57,41.1,41.5,2307900,19.5498798316169,19.6634044181059,19.4410854362317,19.6302930803799,4879084.05686149,0.0,1.0
2006-10-03,41.08,41.38,40.93,41.36,2162400,19.4316250540243,19.5735307871354,19.3606721874687,19.564070404928,4571485.49094729,0.0,1.0
2006-10-04,41.84,42.21,41.12,41.37,2080400,19.8526120622541,20.0281729241813,19.5109801147201,19.629602318725,4384507.97945612,0.13,1.0
2006-10-05,42.47,43.0,41.961,42.01,1999400,20.1515400163464,20.4030190888367,19.9100252089925,19.9332751609774,4213797.94949267,0.0,1.0
2006-10-06,42.33,42.46,41.9,42.26,1390900,20.0851115821036,20.1467951281862,19.8810813912153,20.0518973649823,2931365.19353275,0.0,1.0
2006-10-09,42.75,42.93,42.0,42.44,1254700,20.2843968848318,20.3698048717153,19.9285302728172,20.1373053518658,2644319.43944607,0.0,1.0
2006-10-10,42.83,42.9,42.08,42.62,2162500,20.3223559901134,20.3555702072347,19.9664893780988,20.2227133387493,4557536.29377709,0.0,1.0
2006-10-11,42.13,42.61,41.9,42.56,1600100,19.9902138188997,20.2179684505891,19.8810813912153,20.1942440097881,3372260.72770994,0.0,1.0
2006-10-12,42.5,42.59,42.19,42.19,1460500,20.1657746808269,20.2084786742687,20.0186831478609,20.0186831478609,3078049.36742727,0.0,1.0
2006-10-13,42.0,42.4,41.84,42.4,2071700,19.9285302728172,20.118325799225,19.8526120622541,20.118325799225,4366172.45771931,0.0,1.0
2006-10-16,41.79,41.99,41.55,41.81,2076900,19.8288876214531,19.923785384657,19.7150103056085,19.8383773977735,4377131.62013672,0.0,1.0
2006-10-17,41.57,41.85,40.96,41.3,2605200,19.7245000819288,19.8573569504143,19.435061904157,19.5963881016036,5490540.37112052,0.0,1.0
2006-10-18,41.57,42.02,41.23,41.79,2730400,19.7245000819288,19.9380200491376,19.5631738844822,19.8288876214531,5754403.28163191,0.0,1.0
2006-10-19,41.22,42.01,41.19,41.47,2081200,19.558428996322,19.9332751609774,19.5441943318414,19.6770512003269,4386194.00444343,0.0,1.0
2006-10-20,41.69,41.73,40.73,41.33,1520000,19.7814387398512,19.800418292492,19.3259294764725,19.6106227660842,3203447.47585719,0.0,1.0
2006-10-23,42.0,42.29,41.72,41.85,1513300,19.9285302728172,20.0661320294629,19.7956734043318,19.8573569504143,3189327.01658862,0.0,1.0
2006-10-24,42.13,42.19,41.7,42.09,2039500,19.9902138188997,20.0186831478609,19.7861836280114,19.971234266259,4298309.95198076,0.0,1.0
2006-10-25,42.25,42.34,41.85,42.02,1306300,20.0471524768221,20.0898564702638,19.8573569504143,19.9380200491376,2753068.05112648,0.0,1.0
2006-10-26,42.09,42.49,41.86,42.4,1358200,19.971234266259,20.1610297926667,19.8621018385745,20.118325799225,2862448.92217713,0.0,1.0
2006-10-27,42.36,42.9315,42.19,42.9,2021600,20.0993462465842,20.3705166049393,20.0186831478609,20.3555702072347,4260585.14289007,0.0,1.0
2006-10-30,42.43,42.61,42.25,42.6,1175400,20.1325604637056,20.2179684505891,20.0471524768221,20.2132235624289,2477192.21258062,0.0,1.0
2006-10-31,42.51,42.71,42.22,42.59,1646900,20.1705195689871,20.265417332191,20.0329178123415,20.2084786742687,3470893.18946659,0.0,1.0
2006-11-01,41.89,42.7,41.65,42.7,2016200,19.8763365030551,20.2606724440308,19.7624591872104,20.2606724440308,4249204.47422583,0.0,1.0
2006-11-02,41.54,42.18,41.35,41.85,1954100,19.7102654174483,20.0139382597007,19.6201125424046,19.8573569504143,4118326.78458719,0.0,1.0
2006-11-03,41.46,42.1,41.41,41.58,2348500,19.6723063121667,19.9759791544192,19.6485818713657,19.729244970089,4949537.10332278,0.0,1.0
2006-11-06,43.19,43.41,42.03,42.03,3867600,20.4931719638804,20.5975595034046,19.9427649372978,19.9427649372978,8151087.80106925,0.0,1.0
2006-11-07,40.99,42.77,40.49,42.5,8135500,19.4492965686376,20.2938866611522,19.2120521606278,20.1657746808269,17145820.3551554,0.0,1.0
2006-11-08,43.2,43.31,41.06,41.41,7256700,20.4979168520406,20.5501106218027,19.4825107857589,19.6485818713657,15293721.9066137,0.0,1.0
2006-11-09,43.0,43.36,42.81,43.35,2130900,20.4030190888367,20.5738350626037,20.312866213793,20.5690901744435,4490938.306779,0.0,1.0
2006-11-10,42.72,42.99,42.46,42.99,1410000,20.2701622203512,20.3982742006765,20.1467951281862,20.3982742006765,2971619.04010437,0.0,1.0
2006-11-13,43.36,44.0,42.64,42.65,1979100,20.5738350626037,20.8775079048561,20.2322031150697,20.2369480032299,4171015.06544011,0.0,1.0
2006-11-14,43.31,43.67,42.68,43.67,1698700,20.5501106218027,20.7209265955697,20.2511826677104,20.7209265955697,3580063.30739383,0.0,1.0
2006-11-15,44.26,44.9,43.4,43.5,3954000,21.0008749970212,21.3045478392736,20.5928146152445,20.6402634968464,8333178.49969694,0.0,1.0
2006-11-16,44.49,44.99,44.35,44.55,2129600,21.1100074247057,21.3472518327154,21.0435789904629,21.1384767536668,4488198.51617465,0.0,1.0
2006-11-17,45.07,45.23,44.29,44.32,1798700,21.3852109379969,21.4611291485601,21.0151096615018,21.0293443259824,3790816.43080549,0.0,1.0
2006-11-20,44.94,45.26,44.79,45.0,2130400,21.3235273919144,21.4753638130406,21.2523540695115,21.3519967208756,4489884.54116196,0.0,1.0
2006-11-21,44.39,44.99,44.26,44.94,2072800,21.0625585431037,21.3472518327154,21.0008749970212,21.3235273919144,4368490.74207684,0.0,1.0
2006-11-22,45.06,45.18,44.5,44.7,932300,21.3804660498368,21.4374047077591,21.1147523128659,21.2096500760697,1964851.36956688,0.0,1.0
2006-11-24,44.67,44.9,44.4,44.81,373500,21.1954154115892,21.3045478392736,21.0673034312639,21.2618438458319,787162.91594254,0.0,1.0
2006-11-27,43.76,44.55,43.7,44.5,2803900,20.7636305890115,21.1384767536668,20.7351612600503,21.1147523128659,5909306.82733946,0.0,1.0
2006-11-28,43.59,44.1,43.46,43.6,1966500,20.6829674902882,20.9249567864581,20.6212839442056,20.6877123784483,4144460.17189024,0.0,1.0
2006-11-29,44.09,44.24,43.55,43.63,1620900,20.9202118982979,20.9913852207008,20.6639879376474,20.7019470429289,3416097.37737955,0.0,1.0
2006-11-30,43.78,44.4,43.73,44.24,1665800,20.7731203653318,21.0673034312639,20.7493959245309,20.9913852207008,3510725.5297914,0.0,1.0
2006-12-01,43.75,44.03,43.4,43.91,1360700,20.7588857008513,20.8917425693367,20.5928146152445,20.8348039114144,2867717.75026242,0.0,1.0
2006-12-04,44.31,44.79,43.82,43.96,1682000,21.0245994378222,21.2523540695115,20.7920999179726,20.8585283522153,3544867.53578407,0.0,1.0
2006-12-05,45.13,45.13,44.1,44.6,1802500,21.4136802669581,21.4136802669581,20.9249567864581,21.1622011944678,3798825.04949513,0.0,1.0
2006-12-06,44.92,45.13,44.5,44.97,1586800,21.314037615594,21.4136802669581,21.1147523128659,21.337762056395,3344230.56229619,0.0,1.0
2006-12-07,45.1,45.2,44.75,45.0,1024100,21.3994456024775,21.4468944840795,21.2333745168707,21.3519967208756,2158322.73685879,0.0,1.0
2006-12-08,45.05,45.58,44.96,45.32,1116600,21.3757211616766,21.6272002341669,21.3330171682348,21.5038331420018,2353269.37601456,0.0,1.0
2006-12-11,45.18,45.4618,44.97,45.2,956800,21.4374047077591,21.5711156561134,21.337762056395,21.4468944840795,2016485.88480274,0.0,1.0
2006-12-12,45.17,45.37,44.95,45.01,1921400,21.4326598195989,21.5275575828028,21.3282722800746,21.3567416090358,4049410.51323159,0.0,1.0
2006-12-13,45.52,45.68,45.16,45.26,2031700,21.5987309052057,21.6746491157688,21.4279149314387,21.4753638130406,4281871.20835465,0.0,1.0
2006-12-14,45.63,46.19,45.28,45.29,2099400,21.6509246749678,21.9166384119387,21.484853589361,21.4895984775212,4424551.07290435,0.0,1.0
2006-12-15,45.02,46.5,45.0,45.77,13279500,21.4231700432785,22.1274412930353,21.4136528642277,21.7800642576823,27906378.4114234,0.13,1.0
2006-12-18,45.33,45.69,44.99,45.03,1630400,21.5706863185654,21.7419955414792,21.4088942747024,21.4279286328039,3426225.33694678,0.0,1.0
2006-12-19,45.68,45.75,44.96,45.09,3017900,21.7372369519538,21.7705470786315,21.3946185061262,21.4564801699562,6342005.30199442,0.0,1.0
2006-12-20,46.22,46.4,45.54,45.85,2516800,21.9942007863246,22.0798553977815,21.6706166985985,21.8181329738854,5288962.17371666,0.0,1.0
2006-12-21,46.12,46.6,45.89,46.21,1411400,21.9466148910707,22.1750271882892,21.8371673319869,21.9894421967992,2966004.93165278,0.0,1.0
2006-12-22,45.99,46.1,45.55,46.05,870800,21.8847532272407,21.93709771202,21.6753752881238,21.913304764393,1829954.01337908,0.0,1.0
2006-12-26,46.08,46.08,45.76,45.83,981000,21.9275805329692,21.9275805329692,21.7753056681569,21.8086157948346,2061535.24015259,0.0,1.0
2006-12-27,46.76,46.76,46.1,46.15,1283000,22.2511646206953,22.2511646206953,21.93709771202,21.9608906596469,2696177.07758999,0.0,1.0
2006-12-28,46.11,46.74,45.98,46.74,1915800,21.9418563015454,22.2416474416445,21.8799946377154,22.2416474416445,4025982.88795548,0.0,1.0
2006-12-29,46.2,46.54,45.98,46.02,1268700,21.9846836072738,22.1464756511369,21.8799946377154,21.8990289958169,2666126.15614842,0.0,1.0
2007-01-03,46.29,46.64,46.1,46.43,3460000,22.0275109130023,22.1940615463907,21.93709771202,22.0941311663576,7271062.11103768,0.0,1.0
2007-01-04,46.14,46.45,45.74,46.0,2578100,21.9561320701215,22.1036483454084,21.7657884891061,21.8895118167661,5417781.85793823,0.0,1.0
2007-01-05,45.71,45.99,45.41,45.9,2110000,21.75151272053,21.8847532272407,21.6087550347685,21.8419259215123,4434087.00991027,0.0,1.0
2007-01-08,45.89,45.92,45.25,45.54,2069100,21.8371673319869,21.8514431005631,21.5326176023623,21.6706166985985,4348137.1716613,0.0,1.0
2007-01-09,46.77,46.84,45.93,46.1,2819700,22.2559232102207,22.2892333368984,21.8562016900884,21.93709771202,5925495.32788814,0.0,1.0
2007-01-10,47.43,47.52,46.33,46.8,2853900,22.569990118896,22.6128174246245,22.0465452711038,22.2701989787968,5997365.36378338,0.0,1.0
2007-01-11,47.96,47.96,47.22,47.49,2270600,22.8221953637414,22.8221953637414,22.470059738863,22.5985416560483,4771581.97379253,0.0,1.0
2007-01-12,48.0,48.09,47.38,47.95,2920900,22.8412297218429,22.8840570275714,22.5461971712691,22.817436774216,6138163.38732081,0.0,1.0
2007-01-16,48.26,48.47,47.8,47.92,3889900,22.9649530495029,23.064883429536,22.7460579313352,22.8031610056398,8174481.07101893,0.0,1.0
2007-01-17,47.18,48.79,47.1795,48.21,5980400,22.4510253807614,23.2171582943482,22.4507874512852,22.941160101876,12567589.5516907,0.0,1.0
2007-01-18,46.1,46.49,45.58,45.95,6225800,21.93709771202,22.1226827035099,21.6896510567,21.8657188691392,13083288.5811845,0.0,1.0
2007-01-19,46.49,46.52,45.84,45.98,2783300,22.1226827035099,22.1369584720861,21.81337438436,21.8799946377154,5849002.07330961,0.0,1.0
2007-01-22,46.6,46.7,46.18,46.45,2538300,22.1750271882892,22.222613083543,21.975166428223,22.1036483454084,5334143.62903091,0.0,1.0
2007-01-23,46.53,46.6,46.24,46.6,2832400,22.1417170616115,22.1750271882892,22.0037179653753,22.1750271882892,5952183.90846911,0.0,1.0
2007-01-24,47.36,47.37,46.42,46.5,2991300,22.5366799922183,22.5414385817437,22.0893725768323,22.1274412930353,6286106.38518702,0.0,1.0
2007-01-25,46.2,47.27,46.085,47.27,3600800,21.9846836072738,22.4938526864899,21.9299598277319,22.4938526864899,7566948.10677009,0.0,1.0
2007-01-26,45.35,45.81,44.71,45.3,5267600,21.5802034976162,21.7990986157838,21.2756537679916,21.5564105499893,11069666.6982954,0.0,1.0
2007-01-29,44.1,45.35,43.74,45.25,5576800,20.9853798069432,21.5802034976162,20.8140705840294,21.5326176023623,11719439.0696055,0.0,1.0
2007-01-30,44.58,44.89,44.43,44.89,3768100,21.2137921041616,21.3613083794485,21.1424132612809,21.3613083794485,7918522.87300611,0.0,1.0
2007-01-31,43.46,44.34,41.68,44.21,6821600,20.6808300773186,21.0995859555524,19.8338011418003,21.0377242917224,14335340.2591488,0.0,1.0
2007-02-01,44.32,44.53,43.81,44.0,3185000,21.0900687765016,21.1899991565347,20.847380710707,20.9377939116893,6693159.77562285,0.0,1.0
2007-02-02,43.94,44.59,43.88,44.45,2942600,20.909242374537,21.218550693687,20.8806908373847,21.1519304403316,6183765.13524264,0.0,1.0
2007-02-05,44.34,44.66,43.91,43.95,2475200,21.0995859555524,21.2518608203647,20.8949666059609,20.9140009640624,5201541.31134118,0.0,1.0
2007-02-06,44.02,44.35,43.62,44.24,2502700,20.9473110907401,21.1043445450778,20.7569675097247,21.0520000602986,5259331.54488267,0.0,1.0
2007-02-07,43.71,44.8,43.6,44.8,2926500,20.7997948154532,21.3184810737201,20.747450330674,21.3184810737201,6149931.58033289,0.0,1.0
2007-02-08,44.01,44.08,43.24,43.8,2123300,20.9425525012147,20.9758626278924,20.5761411077602,20.8426221211817,4462036.46831397,0.0,1.0
2007-02-09,43.38,44.21,43.18,44.0,1864700,20.6427613611155,21.0377242917224,20.5475895706079,20.9377939116893,3918598.12672023,0.0,1.0
2007-02-12,42.21,43.25,42.04,42.97,3854900,20.0860063866456,20.5808996972855,20.0051103647141,20.4476591905748,8100929.86469342,0.0,1.0
2007-02-13,41.99,42.48,41.875,42.2,4615100,19.9813174170872,20.214488303831,19.9265936375453,20.0812477971202,9698462.06608381,0.0,1.0
2007-02-14,42.19,42.37,42.07,42.15,2555300,20.0764892075948,20.1621438190518,20.0193861332902,20.0574548494933,5369868.50067476,0.0,1.0
2007-02-15,42.78,42.96,41.68,42.16,3870200,20.3572459895925,20.4429006010494,19.8338011418003,20.0622134390187,8133082.24917285,0.0,1.0
2007-02-16,42.94,43.06,42.4,42.5,2732900,20.4333834219986,20.4904864963033,20.1764195876279,20.2240054828818,5743088.33620085,0.0,1.0
2007-02-20,43.58,43.72,42.5,42.94,3013300,20.7379331516232,20.8045534049786,20.2240054828818,20.4333834219986,6332338.5720202,0.0,1.0
2007-02-21,44.39,44.53,43.12,43.33,4206300,21.1233789031793,21.1899991565347,20.5190380334556,20.6189684134886,8839383.97620169,0.0,1.0
2007-02-22,44.38,44.6,44.05,44.59,2730100,21.1186203136539,21.2233092832124,20.9615868593163,21.218550693687,5737204.23969481,0.0,1.0
2007-02-23,43.66,44.24,43.59,44.2,2176600,20.7760018678263,21.0520000602986,20.7426917411486,21.032965702197,4574044.44823255,0.0,1.0
2007-02-26,42.72,43.9,42.65,43.66,2832900,20.3286944524402,20.8902080164355,20.2953843257625,20.7760018678263,5953234.63998805,0.0,1.0
2007-02-27,40.79,42.25,39.52,41.75,7611700,19.4102866740411,20.1050407447471,18.8059458043173,19.867111268478,15995706.2053716,0.0,1.0
2007-02-28,41.26,41.8,40.65,41.8,4264000,19.6339403817341,19.8909042161049,19.3436664206857,19.8909042161049,8960638.39348693,0.0,1.0
2007-03-01,40.96,41.38,39.86,40.85,3325500,19.4911826959726,19.6910434560387,18.9677378481804,19.4388382111934,6988415.33244389,0.0,1.0
2007-03-02,40.45,41.06,40.37,40.68,2486700,19.248494630178,19.5387685912265,19.210425913975,19.3579421892619,5225708.13627672,0.0,1.0
2007-03-05,38.99,40.67,38.97,40.12,6221700,18.553740559472,19.3531835997365,18.5442233804212,19.0914611758404,13074672.5827292,0.0,1.0
2007-03-06,39.95,40.43,39.73,40.2,6384400,19.0105651539088,19.2389774511273,18.9058761843504,19.1295298920434,13416580.6189911,0.0,1.0
2007-03-07,39.77,40.3,39.7,39.76,5200400,18.9249105424519,19.1771157872973,18.8916004157742,18.9201519529265,10928448.3821504,0.0,1.0
2007-03-08,40.19,40.42,39.93,40.0,2818600,19.1247713025181,19.2342188616019,19.0010479748581,19.0343581015358,5923183.71854647,0.0,1.0
2007-03-09,39.82,40.41,39.52,40.26,2223300,18.9487034900789,19.2294602720765,18.8059458043173,19.1580814291957,4672182.77210117,0.0,1.0
2007-03-12,38.97,39.69,38.89,39.5,4208600,18.5442233804212,18.8868418262489,18.5061546642181,18.7964286252666,8844217.3411888,0.0,1.0
2007-03-13,38.78,39.03,38.41,38.52,4059300,18.4538101794389,18.5727749175735,18.2777423669997,18.3300868517789,8530468.90963449,0.0,1.0
2007-03-14,38.39,38.89,37.89,38.73,3441100,18.2682251879489,18.5061546642181,18.0302957116798,18.430017231812,7231344.45962193,0.0,1.0
2007-03-15,39.09,39.25,38.34,38.37,3448100,18.6631881185558,18.7395787580792,18.30510699579,18.3194302407006,7222036.67153681,0.13,1.0
2007-03-16,39.08,39.22,38.8,39.16,2655700,18.6584137035856,18.7252555131686,18.5247300844197,18.6966090233473,5562356.88889542,0.0,1.0
2007-03-19,39.79,39.88,39.28,39.45,2802800,18.9973971664706,19.0403669012025,18.7539020029898,18.8350670574834,5870457.46439586,0.0,1.0
2007-03-20,39.94,40.31,39.57,39.62,2698100,19.0690133910238,19.2456667449216,18.892360037126,18.916232111977,5651163.58094992,0.0,1.0
2007-03-21,40.74,40.76,39.84,40.09,2195200,19.4509665886407,19.4605154185811,19.0212692413217,19.1406296155769,4597840.81127507,0.0,1.0
2007-03-22,40.42,41.12,39.9,39.9,1897400,19.2981853095939,19.6323943575087,19.0499157311429,19.0499157311429,3974099.46943938,0.0,1.0
2007-03-23,40.95,41.35,40.8,40.8,1736300,19.5512293030151,19.7422059018236,19.4796130784619,19.4796130784619,3636675.92958132,0.0,1.0
2007-03-26,40.72,40.92,40.28,40.92,1824100,19.4414177587003,19.5369060581045,19.231343500011,19.5369060581045,3820572.80605268,0.0,1.0
2007-03-27,39.96,40.72,39.89,40.5,2137900,19.0785622209642,19.4414177587003,19.0451413161727,19.3363806293556,4477826.10715424,0.0,1.0
2007-03-28,40.13,40.28,39.55,39.88,1605800,19.1597272754578,19.231343500011,18.8828112071855,19.0403669012025,3363344.0118192,0.0,1.0
2007-03-29,40.6,40.79,40.0,40.34,2188500,19.3841247790577,19.4748386634917,19.097659880845,19.2599899898322,4583807.6783325,0.0,1.0
2007-03-30,40.38,40.84,39.98,40.6,1751800,19.2790876497131,19.4987107383428,19.0881110509046,19.3841247790577,3669140.64012011,0.0,1.0
2007-04-02,40.01,40.37,39.87,40.31,2554200,19.1024342958153,19.2743132347429,19.0355924862323,19.2456667449216,5349765.39730264,0.0,1.0
2007-04-03,39.67,40.59,39.52,40.11,3466200,18.9401041868281,19.3793503640875,18.8684879622749,19.1501784455174,7259947.07545628,0.0,1.0
2007-04-04,39.77,40.09,39.45,39.7,1814400,18.9878483365302,19.1406296155769,18.8350670574834,18.9544274317387,3800256.18074776,0.0,1.0
2007-04-05,40.61,40.69,39.71,40.51,1783700,19.3888991940279,19.4270945137896,18.9592018467089,19.3411550443258,3735955.10890641,0.0,1.0
2007-04-09,40.38,40.79,40.16,40.57,1668000,19.2790876497131,19.4748386634917,19.1740505203684,19.3698015341471,3493621.7534652,0.0,1.0
2007-04-10,39.85,40.32,39.65,40.13,2692400,19.0260436562919,19.2504411598918,18.9305553568876,19.1597272754578,5639224.94546146,0.0,1.0
2007-04-11,39.09,39.86,38.88,39.66,3017300,18.6631881185558,19.0308180712621,18.5629254041814,18.9353297718579,6319727.16830371,0.0,1.0
2007-04-12,39.43,39.55,38.74,39.14,2622900,18.825518227543,18.8828112071855,18.4960835945984,18.6870601934069,5493657.37240042,0.0,1.0
2007-04-13,39.82,40.0,39.25,40.0,1724500,19.0117204113812,19.097659880845,18.7395787580792,19.097659880845,3611960.85962276,0.0,1.0
2007-04-16,40.25,40.26,39.71,40.06,1771900,19.2170202551003,19.2217946700705,18.9592018467089,19.1263063706663,3711240.03894785,0.0,1.0
2007-04-17,39.68,40.55,39.57,40.55,3010900,18.9448786017983,19.3602527042067,18.892360037126,19.3602527042067,6306322.38459735,0.0,1.0
2007-04-18,39.7,40.33,39.48,39.48,3297100,18.9544274317387,19.255215574862,18.8493903023941,18.8493903023941,6905767.55596531,0.0,1.0
2007-04-19,39.3,39.78,36.8,38.01,16757200,18.7634508329303,18.9926227515004,17.5698470903774,18.147551301773,35097912.7381097,0.0,1.0
2007-04-20,40.0,40.18,39.51,39.92,6927900,19.097659880845,19.1835993503088,18.8637135473047,19.0594645610834,14510468.9123691,0.0,1.0
2007-04-23,38.48,39.58,38.0,39.48,8531700,18.3719488053729,18.8971344520962,18.1427768868028,18.8493903023941,17869623.9292801,0.0,1.0
2007-04-24,39.3,39.56,38.19,38.5,8010400,18.7634508329303,18.8875856221558,18.2334907712368,18.3814976353134,16777762.4064494,0.0,1.0
2007-04-25,39.2,39.64,38.77,39.05,4272000,18.7157066832281,18.9257809419174,18.5104068395091,18.644090458675,8947693.12398285,0.0,1.0
2007-04-26,39.2,39.5,38.9,39.15,2294800,18.7157066832281,18.8589391323345,18.5724742341218,18.6918346083771,4806452.75770502,0.0,1.0
2007-04-27,38.97,39.16,38.61,39.13,2428100,18.6058951389133,18.6966090233473,18.4340161999857,18.6822857784367,5085649.26833865,0.0,1.0
2007-04-30,38.14,39.5,38.14,39.08,2347100,18.2096186963857,18.8589391323345,18.2096186963857,18.6584137035856,4915994.97455528,0.0,1.0
2007-05-01,38.05,38.54,37.99,38.26,2927500,18.1666489616538,18.4005952951942,18.1380024718326,18.2669116760283,6131641.29692411,0.0,1.0
2007-05-02,40.33,40.72,38.49,38.58,6769800,19.255215574862,19.4414177587003,18.3767232203431,18.419692955075,14179328.8648734,0.0,1.0
2007-05-03,40.06,40.36,39.74,40.36,2996300,19.1263063706663,19.2695388197726,18.9735250916195,19.2695388197726,6275742.72176727,0.0,1.0
2007-05-04,40.77,41.12,40.19,40.19,2843500,19.4652898335513,19.6323943575087,19.1883737652791,19.1883737652791,5955703.51077837,0.0,1.0
2007-05-07,40.08,41.09,39.96,40.77,2226000,19.1358552006067,19.6180711125981,19.0785622209642,19.4652898335513,4662351.33286185,0.0,1.0
2007-05-08,39.83,40.0,39.66,39.88,2372200,19.0164948263515,19.097659880845,18.9353297718579,19.0403669012025,4968566.86065356,0.0,1.0
2007-05-09,40.25,40.3,39.7,39.8,2311100,19.2170202551003,19.2408923299514,18.9544274317387,19.0021715814408,4840593.0662071,0.0,1.0
2007-05-10,39.0,40.18,38.96,40.18,2988900,18.6202183838239,19.1835993503088,18.6011207239431,19.1835993503088,6260243.44060681,0.0,1.0
2007-05-11,38.91,39.39,38.62,39.21,3328200,18.577248649092,18.8064205676622,18.4387906149559,18.7204810981984,6970906.42678832,0.0,1.0
2007-05-14,38.56,38.84,38.18,38.75,4161900,18.4101441251346,18.5438277443005,18.2287163562666,18.5008580095686,8717088.95428469,0.0,1.0
2007-05-15,38.07,38.7,38.01,38.69,3631500,18.1761977915943,18.4769859347176,18.147551301773,18.4722115197474,7606167.50462163,0.0,1.0
2007-05-16,38.26,38.29,37.95,38.22,2171700,18.2669116760283,18.2812349209389,18.1189048119517,18.2478140161474,4548620.12110335,0.0,1.0
2007-05-17,37.88,38.38,37.8,38.38,3672600,18.0854839071603,18.3242046556708,18.0472885873986,18.3242046556708,7692251.34998579,0.0,1.0
2007-05-18,40.62,41.47,37.8,37.93,17079000,19.3936736089981,19.7994988814661,18.0472885873986,18.1093559820113,35771922.0188444,0.0,1.0
2007-05-21,40.05,41.02,39.91,40.15,5205900,19.1215319556961,19.5846502078066,19.0546901461131,19.1692761053982,10903744.2963816,0.0,1.0
2007-05-22,40.95,41.55,40.65,40.75,4978200,19.5512293030151,19.8376942012278,19.4079968539088,19.4557410036109,10426827.2260794,0.0,1.0
2007-05-23,41.4,41.84,41.04,41.39,3545000,19.7660779766746,19.9761522353639,19.594199037747,19.7613035617044,7424993.47484063,0.0,1.0
2007-05-24,40.6,41.66,40.47,41.52,3371400,19.3841247790577,19.8902127659001,19.322057384445,19.8233709563172,7061388.71680612,0.0,1.0
2007-05-25,40.81,41.63,40.7801,40.9,2283100,19.4843874934322,19.8758895209895,19.4701119926712,19.5273572281641,4781947.13749184,0.0,1.0
2007-05-29,40.58,41.08,40.45,40.65,2130100,19.3745759491173,19.6132966976279,19.3125085545046,19.4079968539088,4461489.02701213,0.0,1.0
2007-05-30,40.19,40.48,39.98,40.46,3510500,19.1883737652791,19.3268317994152,19.0881110509046,19.3172829694748,7352733.31267361,0.0,1.0
2007-05-31,40.19,40.74,40.07,40.34,2223000,19.1883737652791,19.4509665886407,19.1310807856365,19.2599899898322,4656067.84049948,0.0,1.0
2007-06-01,40.42,40.66,40.17,40.25,1627900,19.2981853095939,19.412771268879,19.1788249353386,19.2170202551003,3409632.40555517,0.0,1.0
2007-06-04,41.45,41.97,40.12,40.18,4038500,19.7899500515257,20.0382196299767,19.1549528604876,19.1835993503088,8458627.96844678,0.0,1.0
2007-06-05,41.59,42.0,41.15,42.0,3663500,19.8567918611086,20.0525428748873,19.6467176024193,20.0525428748873,7673191.42315336,0.0,1.0
2007-06-06,40.85,41.51,40.62,41.51,2862700,19.503485153313,19.8185965413469,19.3936736089981,19.8185965413469,5995917.86189739,0.0,1.0
2007-06-07,39.63,41.19,39.6,40.89,3370600,18.9210065269472,19.6658152623002,18.9066832820366,19.5225828131938,7059713.11884283,0.0,1.0
2007-06-08,39.64,40.14,39.15,39.64,3432800,18.9257809419174,19.164501690428,18.6918346083771,18.9257809419174,7189990.86048884,0.0,1.0
2007-06-11,39.18,39.74,39.1,39.69,2288400,18.7061578532877,18.9735250916195,18.667962533526,18.9496530167685,4793047.97399867,0.0,1.0
2007-06-12,38.66,39.1,38.55,39.01,3710100,18.4578882748367,18.667962533526,18.4053697101644,18.6249927987941,7770795.00451516,0.0,1.0
2007-06-13,38.85,38.9375,38.52,38.75,3148100,18.5486021592708,18.5903782902601,18.3910464652538,18.5008580095686,6593687.43530203,0.0,1.0
2007-06-14,39.0,39.15,38.78,38.92,2068800,18.6202183838239,18.6918346083771,18.5151812544793,18.5820230640622,4333096.33307484,0.0,1.0
2007-06-15,39.18,39.9,38.9,39.15,5052500,18.7061578532877,19.0499157311429,18.5724742341218,18.6918346083771,10582448.3869203,0.0,1.0
2007-06-18,39.18,39.45,39.06,39.25,2154800,18.7061578532877,18.8350670574834,18.6488648736452,18.7395787580792,4513223.1141288,0.0,1.0
2007-06-19,39.24,39.32,39.01,39.06,2159000,18.734804343109,18.7729996628707,18.6249927987941,18.6488648736452,4522020.00343608,0.0,1.0
2007-06-20,38.81,39.35,38.81,39.3,4487900,18.5295044993899,18.7873229077813,18.5295044993899,18.7634508329303,9399895.12432644,0.0,1.0
2007-06-21,38.99,39.13,38.72,38.75,5551900,18.6154439688537,18.6822857784367,18.486534764658,18.5008580095686,11628440.4155057,0.0,1.0
2007-06-22,38.73,39.1,38.71,38.86,4107600,18.4913091796282,18.667962533526,18.4817603496878,18.553376574241,8603357.7425262,0.0,1.0
2007-06-25,38.87,39.16,38.79,38.82,4005200,18.5581509892112,18.6966090233473,18.5199556694495,18.5342789143601,8388881.20322471,0.0,1.0
2007-06-26,39.01,39.15,38.56,39.1,4848500,18.6249927987941,18.6918346083771,18.4101441251346,18.667962533526,10155170.9062806,0.0,1.0
2007-06-27,39.39,39.43,38.7,38.77,3572000,18.8064205676622,18.825518227543,18.4769859347176,18.5104068395091,7481544.90610173,0.0,1.0
2007-06-28,39.6,39.85,39.25,39.38,3019100,18.9066832820366,19.0260436562919,18.7395787580792,18.8016461526919,6323497.2637211,0.0,1.0
2007-06-29,39.7,40.4,39.5,39.55,2845000,18.9544274317387,19.2886364796535,18.8589391323345,18.8828112071855,5958845.25695954,0.0,1.0
2007-07-02,40.19,40.42,39.7,40.0,2764100,19.1883737652791,19.2981853095939,18.9544274317387,19.097659880845,5789400.41292156,0.0,1.0
2007-07-03,40.07,40.37,39.98,40.22,594000,19.1310807856365,19.2743132347429,19.0881110509046,19.2026970101897,1244131.48774481,0.0,1.0
2007-07-05,40.18,40.3,39.99,40.16,2073900,19.2456667449216,19.3031450925918,19.1546593611104,19.2360870203099,4329769.55822995,0.13,1.0
2007-07-06,40.3,40.41,39.86,40.2,1572100,19.3031450925918,19.3558335779562,19.0923911511343,19.2552464695333,3282140.27797547,0.0,1.0
2007-07-09,40.27,40.4,39.74,40.4,2740500,19.2887755056743,19.3510437156504,19.034912803464,19.3510437156504,5721458.83327507,0.0,1.0
2007-07-10,39.29,39.945,39.26,39.9,6642300,18.8193689997006,19.133104980734,18.804999412783,19.1115506003577,13867413.2487732,0.0,1.0
2007-07-11,38.63,39.62,38.38,39.29,6502700,18.5032380875142,18.9774344557938,18.3834915298679,18.8193689997006,13575964.3696909,0.0,1.0
2007-07-12,37.05,38.9,36.91,38.68,11182400,17.7464398431893,18.6325643697723,17.6793817709073,18.5271873990435,23345973.821279,0.0,1.0
2007-07-13,37.68,38.03,37.3,37.52,5574300,18.0482011684581,18.215846349163,17.8661864008356,17.9715633715644,11637704.059232,0.0,1.0
2007-07-16,37.35,37.93,37.29,37.77,3816400,17.8901357123649,18.1679477261044,17.8613965385298,18.0913099292108,7967661.19004233,0.0,1.0
2007-07-17,36.94,37.59,36.7,37.52,5963400,17.6937513578249,18.0050924077054,17.5787946624844,17.9715633715644,12450044.73868,0.0,1.0
2007-07-18,37.37,37.44,36.75,36.8,4101500,17.8997154369766,17.9332444731176,17.6027439740136,17.6266932855429,8562876.63005938,0.0,1.0
2007-07-19,38.09,39.76,37.85,38.7,9571500,18.2445855229981,19.0444925280757,18.1296288276576,18.5367671236552,19982829.1270543,0.0,1.0
2007-07-20,37.01,38.13,36.84,38.01,6407500,17.7272803939659,18.2637449722215,17.6458527347663,18.2062666245513,13377211.265904,0.0,1.0
2007-07-23,37.23,37.95,36.91,37.26,4206400,17.8326573646946,18.1775274507161,17.6793817709073,17.8470269516122,8781880.83790853,0.0,1.0
2007-07-24,37.01,37.58,36.89,37.15,4267900,17.7272803939659,18.0003025453995,17.6698020462956,17.7943384662478,8910277.01314893,0.0,1.0
2007-07-25,36.84,37.497,36.69,37.01,3858500,17.6458527347663,17.9605466882609,17.5740048001785,17.7272803939659,8055555.15715816,0.0,1.0
2007-07-26,36.26,36.65,35.45,36.52,6592400,17.3680407210268,17.5548453509551,16.9800618742526,17.492577140979,13763234.8887001,0.0,1.0
2007-07-27,35.5,36.25,35.34,36.25,4388700,17.0040111857819,17.3632508587209,16.9273733888882,17.3632508587209,9162476.32971878,0.0,1.0
2007-07-30,35.72,35.78,35.18,35.6,4759000,17.1093881565107,17.1381273303458,16.8507355919946,17.0519098088404,9935567.44665428,0.0,1.0
2007-07-31,35.32,36.25,35.3,35.83,3435700,16.9177936642765,17.3632508587209,16.9082139396648,17.1620766418751,7172857.54916373,0.0,1.0
2007-08-01,35.84,35.93,35.26,35.35,3441400,17.1668665041809,17.2099752649336,16.8890544904414,16.9321632511941,7184757.6824787,0.0,1.0
2007-08-02,35.44,36.12,35.2,35.85,3867500,16.9752720119468,17.3009826487448,16.8603153166063,17.1716563664868,8074344.84133965,0.0,1.0
2007-08-03,34.21,35.68,34.2,35.59,6186700,16.3861189483267,17.0902287072873,16.3813290860209,17.0471199465346,12916237.6806506,0.0,1.0
2007-08-06,34.3,34.6,33.57,34.5,9188100,16.4292277090794,16.572923578255,16.0795677607521,16.5250249551965,19182388.5809213,0.0,1.0
2007-08-07,34.58,34.76,33.78,34.02,8370800,16.5633438536433,16.6495613751487,16.180154869175,16.2951115645155,17476076.4829699,0.0,1.0
2007-08-08,35.41,35.77,34.67,34.67,5247300,16.9609024250292,17.13333746804,16.606452614396,16.606452614396,10955012.2006365,0.0,1.0
2007-08-09,34.49,35.68,33.9,35.0,5858500,16.5202350928906,17.0902287072873,16.2376332168452,16.7645180704892,12231040.5308309,0.0,1.0
2007-08-10,35.45,35.72,33.93,34.0,4019200,16.9800618742526,17.1093881565107,16.2520028037628,16.2855318399038,8391055.40693276,0.0,1.0
2007-08-13,35.17,35.9,35.06,35.62,2369500,16.8459457296887,17.1956056780161,16.7932572443243,17.0614895334521,4946906.29645878,0.0,1.0
2007-08-14,34.94,35.2,34.75,35.14,2363600,16.7357788966541,16.8603153166063,16.6447715128428,16.8315761427711,4934588.61460644,0.0,1.0
2007-08-15,34.45,35.18,34.34,35.15,2279300,16.5010756436672,16.8507355919946,16.4483871583028,16.836366005077,4758591.90610615,0.0,1.0
2007-08-16,34.41,34.49,33.59,34.4,4826900,16.4819161944438,16.5202350928906,16.0891474853638,16.4771263321379,10077325.1750905,0.0,1.0
2007-08-17,34.91,36.2,34.42,34.97,3707600,16.7214093097365,17.3393015471917,16.4867060567497,16.7501484835716,7740514.78571453,0.0,1.0
2007-08-20,35.24,35.45,34.61,34.91,1800600,16.8794747658297,16.9800618742526,16.5777134405609,16.7214093097365,3759189.48191757,0.0,1.0
2007-08-21,35.47,35.72,35.12,35.23,2047500,16.9896415988643,17.1093881565107,16.8219964181594,16.8746849035238,4274653.15129748,0.0,1.0
2007-08-22,36.36,36.49,35.81,36.0,2647000,17.4159393440853,17.4782075540614,17.1524969172634,17.2435043010746,5526254.89205589,0.0,1.0
2007-08-23,35.65,37.05,35.41,36.86,2273200,17.0758591203697,17.7464398431893,16.9609024250292,17.655432459378,4745856.67571644,0.0,1.0
2007-08-24,36.36,36.41,35.4,35.4,1668900,17.4159393440853,17.4398886556146,16.9561125627234,16.9561125627234,3484233.77006123,0.0,1.0
2007-08-27,36.21,36.45,36.06,36.12,1405600,17.3440914094975,17.459048104838,17.2722434749097,17.3009826487448,2934531.12061721,0.0,1.0
2007-08-28,35.77,36.16,35.73,35.9,2381800,17.13333746804,17.3201420979683,17.1141780188165,17.1956056780161,4972585.53150686,0.0,1.0
2007-08-29,37.33,37.35,36.39,36.4,3363400,17.8805559877532,17.8901357123649,17.4303089310029,17.4350987933088,7021913.75290544,0.0,1.0
2007-08-30,38.25,38.48,36.9,37.3,4399000,18.3212233198918,18.4313901529264,17.6745919086015,17.8661864008356,9183980.07939318,0.0,1.0
2007-08-31,38.17,38.99,38.14,38.58,2911100,18.2829044214449,18.675673130525,18.2685348345274,18.4792887759849,6077627.73564937,0.0,1.0
2007-09-04,38.94,39.17,38.15,38.22,2571600,18.6517238189957,18.7618906520303,18.2733246968332,18.3068537329742,5368839.09346841,0.0,1.0
2007-09-05,39.06,39.07,38.63,38.75,2252400,18.7092021666659,18.7139920289718,18.5032380875142,18.5607164351845,4702431.62783025,0.0,1.0
2007-09-06,38.97,39.16,38.73,39.14,1515800,18.6660934059132,18.7571007897245,18.5511367105727,18.7475210651128,3164600.36470658,0.0,1.0
2007-09-07,38.25,38.83,38.04,38.54,2078400,18.3212233198918,18.5990353336313,18.2206362114688,18.4601293267615,4339164.4003207,0.0,1.0
2007-09-10,38.83,39.2,38.47,38.49,2049400,18.5990353336313,18.7762602389479,18.4266002906205,18.4361800152323,4278619.86240246,0.0,1.0
2007-09-11,39.64,39.66,38.81,38.85,2474900,18.9870141804055,18.9965939050172,18.5894556090196,18.608615058243,5166954.37565133,0.0,1.0
2007-09-12,40.92,41.24,39.89,39.89,4451700,19.6001165555548,19.7533921493421,19.1067607380518,19.1067607380518,9294004.11898947,0.0,1.0
2007-09-13,41.15,41.54,40.89,41.25,3322400,19.7102833885894,19.8970880185177,19.5857469686372,19.758182011648,6936316.30274517,0.0,1.0
2007-09-14,41.36,41.56,40.73,40.95,2074500,19.8108704970124,19.9066677431295,19.5091091717436,19.6144861424724,4331022.20384205,0.0,1.0
2007-09-17,41.23,41.99,41.0,41.0,1899600,19.7486022870363,20.1126318222812,19.6384354540016,19.6384354540016,3965876.00791436,0.0,1.0
2007-09-18,42.46,42.54,41.23,41.23,2667900,20.3377553506563,20.3760742491031,19.7486022870363,19.7486022870363,5569888.71421076,0.0,1.0
2007-09-19,42.52,43.32,42.21,42.91,3174100,20.3664945244914,20.7496835089598,20.21800879301,20.5532991544197,6626704.06228734,0.0,1.0
2007-09-20,42.55,43.34,42.39,42.4,3363900,20.380864111409,20.7592632335715,20.3042263145153,20.3090161768212,7022957.62424887,0.0,1.0
2007-09-21,42.55,43.11,42.5,43.02,3456700,20.380864111409,20.6490964005368,20.3569147998797,20.6059876397841,7216700.14558729,0.0,1.0
2007-09-24,41.86,42.73,41.77,42.45,2601500,20.0503636123051,20.4670816329144,20.0072548515524,20.3329654883505,5431262.59980481,0.0,1.0
2007-09-25,41.89,42.03,41.32,41.8,2277300,20.0647331992226,20.1317912715046,19.791711047789,20.0216244384699,4754416.42073248,0.0,1.0
2007-09-26,42.56,42.71,41.82,42.28,2050300,20.3856539737149,20.4575019083027,20.0312041630817,20.2515378291509,4280498.8308206,0.0,1.0
2007-09-27,42.52,42.84,42.21,42.7,3065100,20.3664945244914,20.5197701182788,20.21800879301,20.4527120459968,6399140.10942217,0.0,1.0
2007-09-28,43.1,43.13,42.5,42.5,2354000,20.644306538231,20.6586761251485,20.3569147998797,20.3569147998797,4914546.28481281,0.0,1.0
2007-10-01,43.6,43.77,43.06,43.37,2022200,20.8837996535237,20.9652273127232,20.6251470890076,20.773632820489,4221833.26132051,0.0,1.0
2007-10-02,43.45,43.88,43.08,43.5,1949100,20.8119517189359,21.0179157980876,20.6347268136193,20.8359010304651,4069219.27091276,0.0,1.0
2007-10-03,43.11,43.53,42.83,43.2,1992000,20.6490964005368,20.8502706173827,20.5149802559729,20.6922051612895,4158783.43217806,0.0,1.0
2007-10-04,43.83,43.88,42.79,43.0,1952700,21.0610245588403,21.0850503682845,20.5612877223996,20.6621961220655,4063754.86438884,0.14,1.0
2007-10-05,44.1,44.275,43.78,44.0,2040800,21.1907639298393,21.2748542628942,21.036998749396,21.1427123109508,4247099.36357082,0.0,1.0
2007-10-08,43.96,44.16,43.6,44.11,1342800,21.1234916633954,21.2195949011724,20.9505058353967,21.1955690917281,2794494.81840596,0.0,1.0
2007-10-09,43.79,44.05,43.49,44.0,1393600,21.0418039112849,21.166738120395,20.8976490546193,21.1427123109508,2900214.46152111,0.0,1.0
2007-10-10,43.95,44.2,43.53,43.55,1621200,21.1186865015065,21.2388155487278,20.9168697021747,20.9264800259524,3373871.76020238,0.0,1.0
2007-10-11,43.05,44.25,42.77,44.2,1907400,20.6862219315098,21.2628413581721,20.5516773986219,21.2388155487278,3969481.24562671,0.0,1.0
2007-10-12,43.83,43.96,42.96,43.0,1082000,21.0610245588403,21.1234916633954,20.6429754745101,20.6621961220655,2251745.15453921,0.0,1.0
2007-10-15,42.64,43.84,42.53,43.79,1893400,20.4892102940668,21.0658297207291,20.4363535132895,21.0418039112849,3940345.91090994,0.0,1.0
2007-10-16,42.6,42.83,42.35,42.54,1552900,20.4699896465114,20.580508369955,20.3498605992901,20.4411586751783,3231732.94869127,0.0,1.0
2007-10-17,42.91,43.2,42.48,42.83,1706900,20.6189496650659,20.7582993598426,20.4123277038452,20.580508369955,3552221.63057576,0.0,1.0
2007-10-18,43.83,43.86,42.74,42.8,1848100,21.0610245588403,21.0754400445068,20.5372619129554,20.5660928842885,3846072.2921478,0.0,1.0
2007-10-19,42.4,43.83,42.32,43.7,2207400,20.3738864087344,21.0610245588403,20.3354451136236,20.9985574542852,4593809.84670042,0.0,1.0
2007-10-22,41.16,42.19,41.0,41.92,3316100,19.7780463345167,20.2729780090685,19.701163744295,20.1432386380695,6901120.24673519,0.0,1.0
2007-10-23,42.11,42.25,41.15,41.46,1674700,20.2345367139577,20.3018089804016,19.7732411726278,19.9222011911822,3485210.36072719,0.0,1.0
2007-10-24,41.5,42.29,41.1,42.05,1963700,19.9414218387377,20.321029627957,19.7492153631836,20.2057057426245,4086646.91309487,0.0,1.0
2007-10-25,41.67,42.21,41.31,41.59,1760000,20.0231095908482,20.2825883328462,19.8501237628495,19.9846682957373,3662727.79296581,0.0,1.0
2007-10-26,42.78,42.85,41.6,42.05,1401600,20.5564825605108,20.5901186937327,19.9894734576262,20.2057057426245,2916863.22421641,0.0,1.0
2007-10-29,43.52,43.56,42.77,42.99,2444700,20.9120645402859,20.9312851878413,20.5516773986219,20.6573909601767,5087653.77014973,0.0,1.0
2007-10-30,43.5,43.75,42.75,43.26,2023100,20.9024542165082,21.0225832637295,20.5420670748442,20.7871303311757,4210263.97610746,0.0,1.0
2007-10-31,43.61,44.12,43.05,44.12,2368400,20.9553109972855,21.200374253617,20.6862219315098,21.200374253617,4928866.19594333,0.0,1.0
2007-11-01,42.75,43.64,40.4,41.61,6176100,20.5420670748442,20.9697264829521,19.4128540309639,19.994278619515,12853052.9103047,0.0,1.0
2007-11-02,43.66,43.66,42.57,42.65,2384500,20.9793368067298,20.9793368067298,20.4555741608449,20.4940154559557,4962371.83086761,0.0,1.0
2007-11-05,44.36,44.68,43.24,43.48,2682400,21.3156981389495,21.4694633193927,20.777520007398,20.8928438927304,5582330.1317338,0.0,1.0
2007-11-06,45.05,45.05,44.13,44.4,1932000,21.6472543092803,21.6472543092803,21.2051794155059,21.3349187865049,4020676.19091475,0.0,1.0
2007-11-07,43.79,45.09,43.77,44.93,3378700,21.0418039112849,21.6664749568357,21.0321935875072,21.589592366614,7031396.81482591,0.0,1.0
2007-11-08,43.93,44.0,43.1,44.0,3151800,21.1090761777288,21.1427123109508,20.7102477409541,21.1427123109508,6559196.2828805,0.0,1.0
2007-11-09,44.35,44.45,43.26,43.26,2927700,21.3108929770606,21.3589445959491,20.7871303311757,20.7871303311757,6092822.81787843,0.0,1.0
2007-11-12,43.61,44.68,43.55,43.96,2839200,20.9553109972855,21.4694633193927,20.9264800259524,21.1234916633954,5908645.88056169,0.0,1.0
2007-11-13,44.1,44.33,43.76,43.89,2531000,21.1907639298393,21.3012826532829,21.0273884256183,21.0898555301734,5267252.29772528,0.0,1.0
2007-11-14,42.2,44.26,41.98,44.1,4589500,20.2777831709573,21.2676465200609,20.1720696094026,21.1907639298393,9551187.04875947,0.0,1.0
2007-11-15,41.81,42.39,41.52,42.0,2643600,20.0903818572921,20.3690812468455,19.9510321625154,20.1816799331803,5501583.63266161,0.0,1.0
2007-11-16,41.91,42.2,41.29,42.01,1951700,20.1384334761806,20.2777831709573,19.8405134390718,20.1864850950691,4061673.76905193,0.0,1.0
2007-11-19,40.95,41.89,40.87,41.56,1761400,19.6771379348508,20.1288231524029,19.63869663974,19.9702528100708,3665641.32643749,0.0,1.0
2007-11-20,41.13,41.3,40.39,41.0,3073400,19.7636308488501,19.8453186009606,19.408048869075,19.701163744295,6396038.40846657,0.0,1.0
2007-11-21,41.02,41.35,40.34,40.71,1843900,19.7107740680727,19.8693444104049,19.3840230596308,19.5618140495183,3837331.69173278,0.0,1.0
2007-11-23,41.74,41.74,41.13,41.21,730200,20.0567457240701,20.0567457240701,19.7636308488501,19.8020721439609,1519615.81501343,0.0,1.0
2007-11-26,41.13,42.25,41.13,41.66,1500000,19.7636308488501,20.3018089804016,19.7636308488501,20.0183044289593,3121643.0053686,0.0,1.0
2007-11-27,41.56,41.79,40.97,41.3,1736900,19.9702528100708,20.0807715335144,19.6867482586285,19.8453186009606,3614654.49068314,0.0,1.0
2007-11-28,42.89,42.89,41.65,41.79,1803800,20.6093393412882,20.6093393412882,20.0134992670704,20.0807715335144,3753879.76872257,0.0,1.0
2007-11-29,43.65,43.74,42.54,42.67,2188300,20.9745316448409,21.0177781018406,20.4411586751783,20.5036257797334,4554060.92576541,0.0,1.0
2007-11-30,43.66,44.25,43.5,44.08,2175000,20.9793368067298,21.2628413581721,20.9024542165082,21.1811536060616,4526382.35778446,0.0,1.0
2007-12-03,43.21,44.49,43.04,43.55,2880500,20.7631045217314,21.3781652435045,20.6814167696209,20.9264800259524,5994595.11797617,0.0,1.0
2007-12-04,42.66,43.44,42.65,43.0,2105500,20.4988206178445,20.873623245175,20.4940154559557,20.6621961220655,4381746.23186906,0.0,1.0
2007-12-05,43.02,43.28,41.97,42.97,4270100,20.6718064458432,20.7967406549534,20.1672644475137,20.647780636399,8886485.19814965,0.0,1.0
2007-12-06,44.16,44.16,42.91,43.0,1507900,21.2195949011724,21.2195949011724,20.6189496650659,20.6621961220655,3138083.65853021,0.0,1.0
2007-12-07,43.57,44.69,43.42,44.18,2059500,20.9360903497301,21.4742684812816,20.8640129213973,21.2292052249501,4286015.84637109,0.0,1.0
2007-12-10,43.47,43.971,43.32,43.6,1232900,20.8880387308416,21.1287773414731,20.8159613025088,20.9505058353967,2565782.44087929,0.0,1.0
2007-12-11,43.08,44.09,43.08,43.45,1976200,20.7006374171763,21.1859587679504,20.7006374171763,20.8784284070639,4112660.60480629,0.0,1.0
2007-12-12,44.01,44.08,43.43,43.96,2433600,21.1475174728396,21.1811536060616,20.8688180832862,21.1234916633954,5064553.61191002,0.0,1.0
2007-12-13,45.01,45.72,43.26,43.88,6514800,21.6280336617249,21.9692001558334,20.7871303311757,21.0850503682845,13557919.9009169,0.0,1.0
2007-12-14,44.14,44.93,43.87,44.64,3204700,21.2099845773947,21.589592366614,21.0802452063957,21.4502426718373,6669286.22620316,0.0,1.0
2007-12-17,44.26,44.73,43.86,44.0,2412700,21.2676465200609,21.493489128837,21.0754400445068,21.1427123109508,5021058.71936855,0.0,1.0
2007-12-18,43.82,44.8,43.25,44.5,2426700,21.0562193969514,21.527125262059,20.7823251692868,21.3829704053934,5050194.05408532,0.0,1.0
2007-12-19,43.79,44.43,43.26,43.99,2063200,21.0418039112849,21.3493342721714,20.7871303311757,21.1379071490619,4293715.89911765,0.0,1.0
2007-12-20,44.45,44.9,43.91,44.08,1884000,21.4262168623931,21.6431301939583,21.1659208645147,21.2478659008838,3908473.4621064,0.14,1.0
2007-12-21,44.99,45.03,44.72,45.0,2508500,21.6865128602714,21.7057940452994,21.5563648613322,21.6913331565284,5204036.98497554,0.0,1.0
2007-12-24,44.86,45.15,44.6,44.8,520700,21.6238490089303,21.7636376003835,21.4985213062482,21.5949272313883,1080224.06142187,0.0,1.0
2007-12-26,44.95,45.03,44.31,44.65,1082400,21.6672316752434,21.7057940452994,21.358732714795,21.5226227875332,2245505.13555412,0.0,1.0
2007-12-27,44.12,45.0,44.12,44.91,1245900,21.2671470859119,21.6913331565284,21.2671470859119,21.6479504902154,2584695.90575284,0.0,1.0
2007-12-28,44.11,44.77,44.02,44.69,1195600,21.2623267896549,21.5804663426173,21.2189441233418,21.5419039725612,2480345.4730862,0.0,1.0
2007-12-31,43.93,44.39,43.68,43.88,1451400,21.1755614570287,21.397295084851,21.0550540506036,21.1514599757437,3011018.24994758,0.0,1.0
2008-01-02,43.25,44.23,42.8,43.88,2244200,20.8477813115523,21.3201703447389,20.630867979987,21.1514599757437,4655730.43718641,0.0,1.0
2008-01-03,43.2,43.55,43.03,43.32,1490600,20.8236798302673,20.9923901992625,20.7417347938982,20.8815233853514,3092341.05234384,0.0,1.0
2008-01-04,42.46,43.09,42.38,42.93,2292300,20.4669779072488,20.7706565714402,20.4284155371928,20.6935318313281,4755516.83502469,0.0,1.0
2008-01-07,42.61,42.68,41.78,42.64,2376600,20.5392823511039,20.573024424903,20.1391977617724,20.5537432398749,4930402.35140238,0.0,1.0
2008-01-08,41.08,43.16,41.04,42.74,2780500,19.8017770237819,20.8043986452392,19.7824958387539,20.601946202445,5768317.65466394,0.0,1.0
2008-01-09,41.54,41.63,40.14,41.13,3522600,20.0235106516042,20.0668933179173,19.3486691756233,19.825878505067,7307849.58472188,0.0,1.0
2008-01-10,42.38,42.61,41.19,41.31,2898200,20.4284155371928,20.5392823511039,19.854800282609,19.9126438376931,6012493.51798129,0.0,1.0
2008-01-11,41.18,42.29,41.13,41.9,2112500,19.849979986352,20.3850328708797,19.825878505067,20.1970413168565,4382510.71587037,0.0,1.0
2008-01-14,40.92,41.43,40.82,41.43,1825200,19.7246522836698,19.9704873927772,19.6764493210998,19.9704873927772,3786489.25851201,0.0,1.0
2008-01-15,39.61,41.44,39.59,40.92,2840600,19.093193474002,19.9753076890342,19.083552881488,19.7246522836698,5892998.78792965,0.0,1.0
2008-01-16,39.72,40.09,38.95,39.39,4503500,19.1462167328291,19.3245676943383,18.7750539210396,18.9871469563479,9342786.74978565,0.0,1.0
2008-01-17,39.41,41.38,38.27,38.67,6740100,18.9967875488619,19.9463859114921,18.4472737755632,18.6400856258434,13982750.5212013,0.0,1.0
2008-01-18,38.09,39.37,37.53,39.19,5391100,18.3605084429371,18.9775063638339,18.0905718525447,18.8907410312077,11184167.3469012,0.0,1.0
2008-01-22,39.19,39.55,35.8,36.43,4936600,18.8907410312077,19.06427169646,17.2566606000826,17.560339264274,10241279.2425873,0.0,1.0
2008-01-23,40.47,40.59,37.02,37.97,5023300,19.5077389521046,19.5655825071886,17.8447367434374,18.302664887853,10421143.7060504,0.0,1.0
2008-01-24,41.26,41.35,39.89,40.65,3695100,19.8885423564081,19.9319250227211,19.2281617691982,19.5945042847307,7665711.40649115,0.0,1.0
2008-01-25,39.56,41.5,39.37,41.46,3936400,19.069091992717,20.0042294665762,18.9775063638339,19.9849482815482,8166303.04471105,0.0,1.0
2008-01-28,40.59,40.62,38.83,39.54,2844200,19.5655825071886,19.5800433959596,18.7172103659555,19.059451400203,5900467.20855788,0.0,1.0
2008-01-29,40.93,41.84,40.22,41.49,2370900,19.7294725799268,20.1681195393144,19.3872315456794,19.9994091703192,4918577.35207436,0.0,1.0
2008-01-30,40.9,41.84,40.59,40.83,2240300,19.7150116911558,20.1681195393144,19.5655825071886,19.6812696173568,4647639.6481725,0.0,1.0
2008-01-31,42.68,43.07,40.25,40.5,3505400,20.573024424903,20.7610159789262,19.4016924344504,19.5221998408756,7272167.13060921,0.0,1.0
2008-02-01,43.44,43.6,42.36,42.67,2408800,20.9393669404354,21.0164916805475,20.4187749446787,20.5682041286459,4997203.22479932,0.0,1.0
2008-02-04,43.0,43.72,42.78,43.28,1664300,20.7272739051272,21.0743352356316,20.621227387473,20.8622422003233,3452692.34765588,0.0,1.0
2008-02-05,42.54,43.01,42.16,42.17,2199700,20.5055402773049,20.7320942013842,20.3223690195386,20.3271893157956,4563412.45997635,0.0,1.0
2008-02-06,42.18,43.0,42.02,42.83,2020900,20.3320096120526,20.7272739051272,20.2548848719405,20.645328868758,4192480.90210766,0.0,1.0
2008-02-07,43.87,44.19,41.88,42.03,3374200,21.1466396794867,21.3008891597109,20.1874007243424,20.2597051681975,6999984.689936,0.0,1.0
2008-02-08,43.45,44.11,42.96,43.55,2152700,20.9441872366924,21.2623267896549,20.7079927200991,20.9923901992625,4465908.07955226,0.0,1.0
2008-02-11,46.3,46.81,43.23,43.35,8372800,22.3179716699392,22.5638067790466,20.8381407190383,20.8959842741224,17369886.7322317,0.0,1.0
2008-02-12,46.89,47.57,45.96,46.3,4711300,22.6023691491026,22.930149294579,22.154081597201,22.3179716699392,9773880.58493731,0.0,1.0
2008-02-13,46.25,47.55,45.95,46.77,3814600,22.2938701886542,22.920508702065,22.149261300944,22.5445255940185,7913621.48012266,0.0,1.0
2008-02-14,46.5,47.5,45.93,46.17,4338500,22.4143775950794,22.89640722078,22.13962070843,22.2553078185982,9000484.13765849,0.0,1.0
2008-02-15,46.22,46.41,45.56,46.41,3334600,22.2794092998832,22.3709949287663,21.9612697469208,22.3709949287663,6917832.06302548,0.0,1.0
2008-02-19,46.54,47.25,46.22,46.51,3502400,22.4336587801074,22.7758998143548,22.2794092998832,22.4191978913364,7265943.44675236,0.0,1.0
2008-02-20,46.74,46.9,45.71,46.19,3333400,22.5300647052475,22.6071894453596,22.0335741907759,22.2649484111122,6915342.58948274,0.0,1.0
2008-02-21,45.8,47.384,45.76,47.05,3755100,22.0769568570889,22.8404917841987,22.0576756720609,22.6794938892147,7790185.08362832,0.0,1.0
2008-02-22,48.26,48.47,45.9,45.9,6934800,23.2627497363125,23.3639759577096,22.125159819659,22.125159819659,14386667.6035114,0.0,1.0
2008-02-25,49.06,49.12,47.9,48.26,3736700,23.648373436873,23.677295214415,23.0892190710602,23.2627497363125,7752013.15597292,0.0,1.0
2008-02-26,48.6,49.41,48.46,48.84,3630800,23.4266398090507,23.8170838058682,23.3591556614526,23.5423269192188,7532317.11582586,0.0,1.0
2008-02-27,47.12,48.74,47.08,48.0,5109600,22.7132359630138,23.4941239566488,22.6939547779857,23.1374220336303,10600178.3449994,0.0,1.0
2008-02-28,46.52,47.45,46.4,47.05,3169000,22.4240181875934,22.872305739495,22.3661746325093,22.6794938892147,6574284.71412695,0.0,1.0
2008-02-29,45.15,46.66,44.94,46.03,3484000,21.7636376003835,22.4915023351915,21.6624113789864,22.1878236710001,7227771.51909698,0.0,1.0
2008-03-03,46.95,47.04,45.15,46.27,3539700,22.6312909266446,22.6746735929577,21.7636376003835,22.3035107811682,7343324.58270598,0.0,1.0
2008-03-04,47.01,47.48,46.22,46.7,3560000,22.6602127041867,22.886766628266,22.2794092998832,22.5107835202195,7385438.17680402,0.0,1.0
2008-03-05,45.98,47.1,45.43,46.13,4377800,22.163722189715,22.7035953704997,21.8986058955797,22.2360266335701,9082014.39618335,0.0,1.0
2008-03-06,44.57,46.01,44.48,45.66,2839500,21.4840604174771,22.1781830784861,21.4406777511641,22.0094727094908,5890716.77051547,0.0,1.0
2008-03-07,43.61,44.34,43.0,44.13,3858500,21.0213119768045,21.373193603566,20.7272739051272,21.2719673821689,8004694.72056135,0.0,1.0
2008-03-10,42.83,44.12,42.76,43.56,2545300,20.645328868758,21.2671470859119,20.611586794959,20.9972104955195,5280380.84028633,0.0,1.0
2008-03-11,45.27,45.27,42.8,43.71,4336600,21.8214811554676,21.8214811554676,20.630867979987,21.0695149393746,8996542.47121582,0.0,1.0
2008-03-12,44.24,45.5,44.22,45.28,3654200,21.3249906409959,21.9323479693787,21.3153500484819,21.8263014517246,7580861.84990936,0.0,1.0
2008-03-13,45.07,45.25,43.34,43.72,4264100,21.7250752303275,21.8118405629536,20.8911639778654,21.0743352356316,8846136.77800843,0.0,1.0
2008-03-14,43.9,45.32,43.3,45.32,4037500,21.1611005682577,21.8455826367526,20.8718827928373,21.8455826367526,8376041.19068716,0.0,1.0
2008-03-17,44.01,44.62,42.68,42.78,3541300,21.2816079746829,21.5765814094603,20.6384691742664,20.6868254750496,7323347.61477638,0.14,1.0
2008-03-18,45.43,45.43,44.0,44.67,2711600,21.9682674458042,21.9682674458042,21.2767723446046,21.6007595598519,5607542.25629787,0.0,1.0
2008-03-19,43.52,46.0,43.5,45.5,3818800,21.0446621008452,22.2438983602684,21.0349908406886,22.0021168563524,7897212.85158222,0.0,1.0
2008-03-20,45.17,45.25,43.52,43.85,3561300,21.8425410637679,21.8812261043945,21.0446621008452,21.2042378934298,7364707.27148312,0.0,1.0
2008-03-24,46.22,46.84,45.06,45.3,3589800,22.3502822219914,22.6500912868472,21.7893491329064,21.9054042547861,7423644.78229021,0.0,1.0
2008-03-25,46.41,46.93,45.97,46.45,2736200,22.4421591934795,22.6936119575521,22.2293914700334,22.4615017137928,5658414.63404714,0.0,1.0
2008-03-26,45.8,46.45,45.35,46.45,2154600,22.147185758702,22.4615017137928,21.9295824051777,22.4615017137928,4455675.81701556,0.0,1.0
2008-03-27,42.26,46.01,42.02,45.81,6097400,20.435372710977,22.2487339903467,20.3193175890974,22.1520213887803,12609318.5401795,0.0,1.0
2008-03-28,40.02,42.93,39.94,42.38,8882800,19.3521915734335,20.7593599262244,19.313506532807,20.4934002719168,18369477.9297252,0.0,1.0
2008-03-31,40.21,41.42,39.85,39.94,4744500,19.4440685449216,20.0291797843982,19.2699858621021,19.313506532807,9811544.56225299,0.0,1.0
2008-04-01,41.15,41.46,40.01,40.47,3380700,19.8986177722836,20.0485223047115,19.3473559433552,19.5697949269579,6991229.57142137,0.0,1.0
2008-04-02,41.31,41.52,40.93,41.3,3722600,19.9759878535367,20.0775360851814,19.7922339105606,19.9711522234584,7698272.90282285,0.0,1.0
2008-04-03,41.18,41.39,40.54,41.15,2589500,19.9131246625185,20.0146728941632,19.6036443375061,19.8986177722836,5355041.55210332,0.0,1.0
2008-04-04,41.53,41.62,40.59,40.59,2185600,20.0823717152597,20.1258923859646,19.6278224878977,19.6278224878977,4519783.28491099,0.0,1.0
2008-04-07,39.51,41.87,39.02,41.86,6794000,19.1055744394392,20.2467831379226,18.8686285656016,20.2419475078442,14049875.3832747,0.0,1.0
2008-04-08,40.1,40.21,39.09,39.16,3179200,19.3908766140601,19.4440685449216,18.9024779761498,18.9363273866981,6574531.03010111,0.0,1.0
2008-04-09,38.77,40.25,38.32,40.04,4509600,18.7477378136436,19.4634110652348,18.5301344601192,19.3618628335901,9325775.39423252,0.0,1.0
2008-04-10,38.7,39.29,38.33,38.55,3197700,18.7138884030954,18.9991905777162,18.5349700901976,18.6413539519206,6612788.71255483,0.0,1.0
2008-04-11,38.21,38.79,38.03,38.32,2018900,18.4769425292577,18.7574090738002,18.389901187848,18.5301344601192,4175050.54626043,0.0,1.0
2008-04-14,37.75,38.52,37.64,38.34,1915900,18.254503545655,18.6268470616856,18.2013116147935,18.5398057202759,3962048.3142208,0.0,1.0
2008-04-15,36.93,37.85,36.52,37.65,6471900,17.8579818792329,18.3028598464382,17.6597210460218,18.2061472448719,13383778.1120129,0.0,1.0
2008-04-16,38.01,38.17,36.97,37.22,4461200,18.3802299276913,18.4576000089445,17.8773243995461,17.9982151515041,9225685.02500226,0.0,1.0
2008-04-17,35.7,37.7,33.63,35.87,14916900,17.2631993795996,18.2303253952634,16.2622239533875,17.345405090931,30847893.1564278,0.0,1.0
2008-04-18,35.51,36.84,35.15,35.91,6266700,17.1713224081115,17.814461208528,16.997239725292,17.3647476112443,12959428.0342019,0.0,1.0
2008-04-21,35.06,35.6,34.97,35.25,4915000,16.9537190545872,17.2148430788164,16.9101983838823,17.0455960260752,10164135.6356778,0.0,1.0
2008-04-22,33.79,35.22,33.38,34.79,9983000,16.3395940346406,17.0310891358403,16.1413332014295,16.8231570424726,20644672.6451622,0.0,1.0
2008-04-23,34.3,34.9,33.27,33.7,4304000,16.5862111686349,16.8763489733341,16.088141270568,16.2960733639358,8900598.12328738,0.0,1.0
2008-04-24,34.73,34.92,34.29,34.29,4822100,16.7941432620026,16.8860202334907,16.5813755385566,16.5813755385566,9972020.03027513,0.0,1.0
2008-04-25,35.54,35.87,34.65,34.96,6767900,17.1858292983465,17.345405090931,16.7554582213761,16.905362753804,13995901.0312724,0.0,1.0
2008-04-28,34.58,35.79,34.45,35.79,3309700,16.7216088108279,17.3067200503045,16.6587456198097,17.3067200503045,6844402.79011249,0.0,1.0
2008-04-29,34.24,34.84,34.18,34.47,3146600,16.557197388165,16.8473351928642,16.5281836076951,16.6684168799663,6507114.78966916,0.0,1.0
2008-04-30,34.74,35.11,33.5,34.12,7307900,16.798978892081,16.9778972049788,16.1993607623694,16.4991698272252,15112611.762354,0.0,1.0
2008-05-01,35.67,35.675,33.88,34.63,4401400,17.2486924893647,17.2511103044038,16.3831147053455,16.7457869612195,9102019.6514491,0.0,1.0
2008-05-02,35.72,37.35,35.51,35.86,4243600,17.2728706397562,18.0610783425223,17.1713224081115,17.3405694608527,8775691.96003309,0.0,1.0
2008-05-05,34.89,35.81,34.56,35.57,3124500,16.8715133432557,17.3163913104611,16.7119375506712,17.2003361885815,6461412.36900824,0.0,1.0
2008-05-06,34.7,34.83,34.28,34.46,2428000,16.7796363717677,16.8424995627858,16.5765399084783,16.663581249888,5021062.3241965,0.0,1.0
2008-05-07,34.04,35.34,33.95,34.73,3071100,16.4604847865986,17.0891166967801,16.4169641158937,16.7941432620026,6350982.08560127,0.0,1.0
2008-05-08,34.65,34.91,34.26,34.46,2072000,16.7554582213761,16.8811846034124,16.5668686483216,16.663581249888,4284860.43481678,0.0,1.0
2008-05-09,35.26,35.34,34.15,34.42,2677100,17.0504316561536,17.0891166967801,16.5136767174601,16.6442387295747,5536196.84847876,0.0,1.0
2008-05-12,35.29,35.4,34.46,35.15,2063000,17.0649385463885,17.11813047725,16.663581249888,16.997239725292,4266248.58929876,0.0,1.0
2008-05-13,35.94,36.21,34.65,35.31,3947300,17.3792545014793,17.5098165135939,16.7554582213761,17.0746098065452,8162948.6459229,0.0,1.0
2008-05-14,35.5,36.2,35.35,36.03,2186100,17.1664867780332,17.5049808835156,17.0939523268584,17.4227751721841,4520817.27632866,0.0,1.0
2008-05-15,36.34,36.37,35.33,35.33,3240800,17.572679704612,17.587186594847,17.0842810667018,17.0842810667018,6701918.77275785,0.0,1.0
2008-05-16,36.19,36.75,35.82,36.52,2967500,17.5001452534372,17.7709405378231,17.3212269405394,17.6597210460218,6136739.06386044,0.0,1.0
2008-05-19,35.99,36.62,35.8,36.3,1963300,17.4034326518709,17.708077346805,17.3115556803828,17.5533371842988,4060070.70061572,0.0,1.0
2008-05-20,35.7,35.88,35.23,35.88,2227400,17.2631993795996,17.3502407210094,17.0359247659186,17.3502407210094,4606224.96742804,0.0,1.0
2008-05-21,34.46,35.6,34.15,35.5,2859600,16.663581249888,17.2148430788164,16.5136767174601,17.1664867780332,5913603.71592765,0.0,1.0
2008-05-22,34.56,35.02,33.88,34.46,1959000,16.7119375506712,16.9343765342739,16.3831147053455,16.663581249888,4051178.37442379,0.0,1.0
2008-05-23,34.57,34.96,34.03,34.42,1829400,16.7167731807495,16.905362753804,16.4556491565203,16.6442387295747,3783167.79896421,0.0,1.0
2008-05-27,34.38,35.23,34.28,34.28,2635300,16.6248962092615,17.0359247659186,16.5765399084783,16.5765399084783,5449755.1659617,0.0,1.0
2008-05-28,35.35,35.49,34.25,34.54,4165300,17.0939523268584,17.1616511479549,16.5620330182433,16.7022662905146,8613768.90402625,0.0,1.0
2008-05-29,35.94,36.25,35.21,35.21,1518600,17.3792545014793,17.5291590339072,17.026253505762,17.026253505762,3140438.73374168,0.0,1.0
2008-05-30,35.66,36.0,35.16,36.0,1644800,17.2438568592863,17.4082682819492,17.0020753553704,17.4082682819492,3401418.16756113,0.0,1.0
2008-06-02,34.74,35.65,34.29,35.45,3251400,16.798978892081,17.239021229208,16.5813755385566,17.1423086276416,6723839.39081238,0.0,1.0
2008-06-03,34.74,35.32,34.45,34.79,2663400,16.798978892081,17.0794454366235,16.6587456198097,16.8231570424726,5507865.48363465,0.0,1.0
2008-06-04,35.08,35.78,34.56,34.65,1496600,16.9633903147438,17.3018844202262,16.7119375506712,16.7554582213761,3094943.11136429,0.0,1.0
2008-06-05,35.74,35.74,34.96,35.14,1468400,17.2825418999129,17.2825418999129,16.905362753804,16.9924040952137,3036625.9954078,0.0,1.0
2008-06-06,33.75,35.5,33.68,35.04,6638900,16.3202515143274,17.1664867780332,16.2864021037791,16.9440477944305,13729131.245514,0.0,1.0
2008-06-09,33.31,34.06,33.16,33.86,4539300,16.1751826119778,16.5393791583297,16.1023433027074,16.4422600793025,9347905.7780796,0.14,1.0
2008-06-10,33.0,33.35,32.47,33.13,5177100,16.0246480394856,16.1946064277832,15.7672824800636,16.0877754408533,10661344.9218373,0.0,1.0
2008-06-11,31.37,33.26,31.36,33.0,7489200,15.2331275454141,16.150902842221,15.2282715914627,16.0246480394856,15422716.2675289,0.0,1.0
2008-06-12,30.36,31.68,29.97,31.68,9023800,14.7426761963268,15.3836621179062,14.5532939922238,15.3836621179062,18582960.4036382,0.0,1.0
2008-06-13,31.26,31.3,30.22,30.51,4659200,15.1797120519491,15.1991358677546,14.6746928410078,14.8155155055972,9594819.15740943,0.0,1.0
2008-06-16,31.46,31.67,30.8,31.0,3753200,15.2768311309763,15.3788061639549,14.9563381701866,15.0534572492138,7729068.35113089,0.0,1.0
2008-06-17,30.48,31.68,30.47,31.68,3364000,14.8009476437431,15.3836621179062,14.7960916897917,15.3836621179062,6927578.0489194,0.0,1.0
2008-06-18,29.72,30.41,29.53,30.14,3537400,14.4318951434398,14.7669559660836,14.339632018364,14.6358452093969,7284665.45488926,0.0,1.0
2008-06-19,30.2,30.31,29.55,29.76,3332100,14.664980933105,14.71839642657,14.3493439262667,14.4513189592452,6861885.49845553,0.0,1.0
2008-06-20,29.32,30.18,28.94,29.2685,4052600,14.2376569853854,14.6552690252023,14.0531307352338,14.2126488225359,8345631.03479513,0.0,1.0
2008-06-23,28.79,29.55,28.67,29.27,2783900,13.9802914259634,14.3493439262667,13.9220199785471,14.2133772156286,5732962.10772494,0.0,1.0
2008-06-24,28.95,29.49,28.08,28.64,3541500,14.0579866891851,14.3202082025585,13.6355186954169,13.907452116693,7293108.69805235,0.0,1.0
2008-06-25,28.39,29.23,28.29,29.0,5342200,13.786053267909,14.1939533998232,13.7374937283954,14.0822664589419,11001339.9087209,0.0,1.0
2008-06-26,27.31,28.25,27.18,28.02,8462300,13.2616102411622,13.71806991259,13.1984828397945,13.6063829717087,17426647.9558177,0.0,1.0
2008-06-27,24.91,26.18,24.38,26.14,17299400,12.096181292836,12.7128874446586,11.8388157334139,12.6934636288532,35625131.896396,0.0,1.0
2008-06-30,24.98,25.65,23.5,23.57,8945700,12.1301729704955,12.4555218852366,11.4114917856943,11.4454834633538,18422126.9180197,0.0,1.0
2008-07-01,24.28,24.74,23.27,24.74,10628900,11.7902561939003,12.0136300756629,11.2998048448131,12.0136300756629,21888387.1356004,0.0,1.0
2008-07-02,23.64,24.61,23.56,24.33,5431200,11.4794751410134,11.9505026742952,11.4406275094025,11.8145359636571,11184620.0651875,0.0,1.0
2008-07-03,23.18,23.98,23.12,23.98,3639400,11.2561012592508,11.6445775753596,11.2269655355427,11.6445775753596,7494716.87016567,0.0,1.0
2008-07-07,24.69,25.125,23.45,23.45,7060800,11.9893503059061,12.2005843027902,11.3872120159375,11.3872120159375,14540500.323368,0.0,1.0
2008-07-08,25.72,25.8,24.52,24.72,6824700,12.4895135628961,12.528361194507,11.906799088733,12.0039181677602,14054293.0768312,0.0,1.0
2008-07-09,23.63,25.63,23.63,25.53,4341000,11.474619187062,12.4458099773338,11.474619187062,12.3972504378203,8939541.11485109,0.0,1.0
2008-07-10,23.66,24.73,23.01,23.67,7240900,11.4891870489161,12.0087741217115,11.1735500420777,11.4940430028674,14911385.2242629,0.0,1.0
2008-07-11,23.89,24.72,22.83,23.43,5440500,11.6008739897973,12.0039181677602,11.0861428709532,11.3775001080348,11203771.8118746,0.0,1.0
2008-07-14,23.52,24.37,23.32,23.43,4249400,11.421203693597,11.8339597794626,11.3240846145699,11.3775001080348,8750906.70662253,0.0,1.0
2008-07-15,23.76,24.63,22.68,23.51,5467200,11.5377465884297,11.9602145821979,11.0133035616829,11.4163477396457,11258755.8588145,0.0,1.0
2008-07-16,24.66,24.8,23.29,23.98,5778600,11.974782444052,12.042765799371,11.3095167527158,11.6445775753596,11900030.4736878,0.0,1.0
2008-07-17,22.77,23.81,21.29,23.8,18141000,11.0570071472451,11.5620263581865,10.3383259624439,11.5571704042351,37358262.0051863,0.0,1.0
2008-07-18,22.48,22.91,21.69,22.07,7973400,10.9161844826557,11.1249905025641,10.5325641204983,10.7170903706499,16419842.6918115,0.0,1.0
2008-07-21,22.3,23.01,21.98,23.01,7549400,10.8287773115312,11.1735500420777,10.6733867850877,11.1735500420777,15546687.789094,0.0,1.0
2008-07-22,23.29,23.34,21.74,22.18,6141200,11.3095167527158,11.3337965224726,10.5568438902551,10.7705058641149,12646742.6617193,0.0,1.0
2008-07-23,23.97,25.9,23.29,23.4,8476900,11.6397216214082,12.5769207340206,11.3095167527158,11.3629322461807,17456714.1387886,0.0,1.0
2008-07-24,22.54,24.01,22.46,23.93,4306200,10.9453202063638,11.6591454372136,10.906472574753,11.6202978056028,8867876.51434506,0.0,1.0
2008-07-25,22.11,22.9927,22.01,22.29,4162700,10.7365141864554,11.1651492417419,10.6879546469418,10.8239213575798,8572363.00363755,0.0,1.0
2008-07-28,21.85,22.43,21.6,22.08,3181600,10.61025938372,10.8919047128989,10.4888605349361,10.7219463246013,6551956.69454282,0.0,1.0
2008-07-29,22.1,22.31,20.91,21.02,5388100,10.731658232504,10.8336332654826,10.1537997122923,10.2072152057572,11095863.0455953,0.0,1.0
2008-07-30,21.74,22.88,21.42,22.18,4404200,10.5568438902551,11.11042264071,10.4014533638116,10.7705058641149,9069690.61921842,0.0,1.0
2008-07-31,21.71,22.3,21.24,21.51,5135400,10.542276028401,10.8287773115312,10.3140461926871,10.4451569493738,10575470.9608861,0.0,1.0
2008-08-01,20.88,22.07,20.8,21.73,5091800,10.1392318504382,10.7170903706499,10.1003842188273,10.5519879363037,10485684.2774934,0.0,1.0
2008-08-04,21.42,21.61,20.44,21.17,3328200,10.4014533638116,10.4937164888874,9.92556987657838,10.2800545150276,6853854.12081258,0.0,1.0
2008-08-05,22.41,22.66,21.24,21.57,4197300,10.8821928049962,11.0035916537801,10.3140461926871,10.474292673082,8643615.73862345,0.0,1.0
2008-08-06,22.68,22.86,21.83,22.36,3315100,11.0133035616829,11.1007107328073,10.6005474758173,10.8579130352394,6826876.92924275,0.0,1.0
2008-08-07,22.08,22.876,21.92,22.52,2616800,10.7219463246013,11.1084802591295,10.6442510613796,10.9356082984611,5388848.4656398,0.0,1.0
2008-08-08,23.82,24.11,22.0,22.0,5525500,11.5668823121378,11.7077049767272,10.6830986929904,10.6830986929904,11378814.6579382,0.0,1.0
2008-08-11,23.43,24.28,23.33,23.72,3746700,11.3775001080348,11.7902561939003,11.3289405685212,11.5183227726242,7715682.72172602,0.0,1.0
2008-08-12,23.21,24.14,23.01,23.53,2519400,11.2706691211049,11.7222728385813,11.1735500420777,11.4260596475484,5188269.95732685,0.0,1.0
2008-08-13,22.76,23.27,22.36,23.18,3033400,11.0521511932937,11.2998048448131,10.8579130352394,11.2561012592508,6246764.34411182,0.0,1.0
2008-08-14,24.21,24.42,22.25,22.5,5177100,11.7562645162408,11.8582395492194,10.8044975417744,10.9258963905584,10661344.9218373,0.0,1.0
2008-08-15,23.99,24.55,23.05,24.28,3274900,11.6494335293109,11.921366950587,11.1929738578832,11.7902561939003,6744091.95969268,0.0,1.0
2008-08-18,22.81,24.12,22.59,24.12,3233900,11.0764309630505,11.7125609306786,10.9695999761206,11.7125609306786,6659659.52806198,0.0,1.0
2008-08-19,21.92,22.83,21.53,22.62,3758800,10.6442510613796,11.0861428709532,10.4548688572765,10.9841678379747,7740600.58569504,0.0,1.0
2008-08-20,21.35,22.43,21.35,22.0,4284200,10.3674616861521,10.8919047128989,10.3674616861521,10.6830986929904,8822571.30712854,0.0,1.0
2008-08-21,21.85,22.25,21.01,21.17,3368100,10.61025938372,10.8044975417744,10.2023592518059,10.2800545150276,6936021.29208249,0.0,1.0
2008-08-22,22.22,22.37,21.66,22.35,1945000,10.7899296799203,10.8627689891907,10.5179962586442,10.853057081288,4005392.18345668,0.0,1.0
2008-08-25,20.98,22.16,20.94,22.0,3558700,10.1877913899518,10.7607939562122,10.1683675741463,10.6830986929904,7328529.1327852,0.0,1.0
2008-08-26,21.04,21.1962,20.72,21.09,2462800,10.2169271136599,10.2927771143802,10.0615365872164,10.2412068834167,5071712.01512448,0.0,1.0
2008-08-27,21.39,21.56,21.0,21.11,2505400,10.3868855019575,10.4694367191306,10.1975032978545,10.2509187913195,5159439.37091637,0.0,1.0
2008-08-28,21.71,22.06,21.43,21.49,2606600,10.542276028401,10.7122344166986,10.406309317763,10.4354450414711,5367843.32411216,0.0,1.0
2008-08-29,21.43,21.81,21.35,21.81,1511400,10.406309317763,10.5908355679146,10.3674616861521,10.5908355679146,3112467.73577192,0.0,1.0
2008-09-02,22.0,22.35,21.72,21.81,2876100,10.6830986929904,10.853057081288,10.5471319823524,10.5908355679146,5922832.11251401,0.0,1.0
2008-09-03,21.68,22.0,21.35,21.93,2689600,10.5277081665469,10.6830986929904,10.3674616861521,10.6491070153309,5538767.51497434,0.0,1.0
2008-09-04,20.11,21.68,20.05,21.58,4870700,9.76532339618352,10.5277081665469,9.73618767247537,10.4791486270333,10030366.9449678,0.0,1.0
2008-09-05,20.25,20.83,20.07,20.1,8170400,9.83330675150255,10.1149520806814,9.74589958037809,9.76046744223217,16825530.2291591,0.0,1.0
2008-09-08,21.15,21.68,20.8,21.01,5458300,10.2703426071249,10.5277081665469,10.1003842188273,10.2023592518059,11240427.8431679,0.0,1.0
2008-09-09,20.17,21.5,20.16,21.13,4694200,9.86487045218639,10.5153552167579,9.85997958929487,10.3343932897719,9597897.35292624,0.145,1.0
2008-09-10,19.95,20.52,19.84,20.33,4326800,9.75727146857305,10.0360506533894,9.70347197676638,9.94312425845063,8846700.66606477,0.0,1.0
2008-09-11,20.12,20.58,19.55,19.89,4248000,9.84041613772881,10.0653958307385,9.56163695291244,9.72792629122396,8685583.90252453,0.0,1.0
2008-09-12,19.51,20.17,19.46,19.86,4870500,9.54207350134638,9.86487045218639,9.5176191868888,9.71325370254941,9958365.44191284,0.0,1.0
2008-09-15,18.79,20.17,18.79,19.25,4957500,9.18993137315728,9.86487045218639,9.18993137315728,9.41491106616698,10136248.1630804,0.0,1.0
2008-09-16,18.81,19.23,18.026,18.45,6176700,9.19971309894031,9.40512934038395,8.8162694482455,9.02364203484576,12629059.8142004,0.0,1.0
2008-09-17,17.7,18.7,17.68,18.62,5371200,8.65682731798211,9.14591360713364,8.64704559219908,9.10678670400152,10982111.1716666,0.0,1.0
2008-09-18,17.88,18.14,16.68,17.99,5513800,8.74486285002938,8.87202528520878,8.15795930304754,8.79866234183605,11273675.264063,0.0,1.0
2008-09-19,18.39,20.4,18.08,19.48,4822000,8.99429685749666,9.97736029869124,8.84268010785969,9.52740091267183,9859200.93643439,0.0,1.0
2008-09-22,17.38,18.5,17.3,18.18,3187600,8.50031970545362,9.04809634930333,8.4611928023215,8.89158873677484,6517459.3332597,0.0,1.0
2008-09-23,16.07,17.76,15.22,17.39,9732300,7.85961666666511,8.6861724953312,7.44389332088631,8.50521056834513,19898942.6117089,0.0,1.0
2008-09-24,16.41,17.14,16.05,16.35,4936300,8.02590600497663,8.38293899605725,7.84983494088208,7.99656082762754,10092902.0287269,0.0,1.0
2008-09-25,16.73,16.963,16.38,16.5,3870200,8.18241361750512,8.29637072287743,8.01123341630209,8.06992377100027,7913123.07428212,0.0,1.0
2008-09-26,18.44,18.47,16.51,16.87,6693200,9.01875117195424,9.03342376062879,8.07481463389179,8.25088569798634,13685110.6818214,0.0,1.0
2008-09-29,16.8,18.13,16.3498,18.08,5568300,8.21664965774573,8.86713442231726,7.99646301036971,8.84268010785969,11385107.5434151,0.0,1.0
2008-09-30,17.18,17.33,16.6,17.08,3683000,8.40250244762331,8.47586539099604,8.11883239991542,8.35359381870816,7530368.52942511,0.0,1.0
2008-10-01,17.77,18.18,16.89,16.98,4792600,8.69106335822271,8.89158873677484,8.26066742376937,8.304685189793,9799088.84445365,0.0,1.0
2008-10-02,16.24,17.92,16.14,17.65,4829400,7.94276133582087,8.76442630159544,7.89385270690572,8.63237300352453,9874331.19087853,0.0,1.0
2008-10-03,15.52,16.8,15.48,16.8,4701400,7.59061920763177,8.21664965774573,7.57105575606571,8.21664965774573,9612618.68157458,0.0,1.0
2008-10-06,14.36,15.7,13.43,15.25,8887200,7.02327911221599,7.67865473967904,6.56842886330507,7.45856590956085,18171026.6616092,0.0,1.0
2008-10-07,13.67,14.57,13.48,14.56,6433400,6.68580957270143,7.12598723293781,6.59288317776264,7.1210963700463,13153916.0730935,0.0,1.0
2008-10-08,14.37,15.11,13.03,13.03,9775600,7.02816997510751,7.39009382907964,6.37279434764445,6.37279434764445,19987475.0464969,0.0,1.0
2008-10-09,13.5,14.76,13.19,14.76,6509000,6.60266490354567,7.2189136278766,6.4510481539087,7.2189136278766,13308490.0239012,0.0,1.0
2008-10-10,13.6,14.33,11.82,12.77,8551000,6.65157353246083,7.00860652354145,5.7809999377711,6.24563191246506,17483622.3988906,0.0,1.0
2008-10-13,14.81,14.83,13.65,14.4,4877700,7.24336794233418,7.25314966811721,6.6760278469184,7.04284256378205,9973086.77056119,0.0,1.0
2008-10-14,14.17,16.28,13.92,16.28,7013000,6.9303527172772,7.96232478738693,6.80808114498932,7.96232478738693,14338983.0292854,0.0,1.0
2008-10-15,12.24,14.18,11.93,14.18,6932100,5.98641617921474,6.93524358016872,5.83479942957777,6.93524358016872,14173572.5448894,0.0,1.0
2008-10-16,12.47,13.11,11.93,12.55,7236100,6.0989060257196,6.41192125077658,5.83479942957777,6.13803292885172,14795139.7544863,0.0,1.0
2008-10-17,12.8,13.07,11.91,12.13,5377400,6.2603045011396,6.39235779921052,5.82501770379474,5.93261668740808,10994787.871336,0.0,1.0
2008-10-20,13.38,13.64,12.85,12.98,4431300,6.54397454884749,6.67113698402689,6.28475881559718,6.34834003318688,9060364.39436369,0.0,1.0
2008-10-21,12.92,13.78,12.82,13.42,2841100,6.31899485583779,6.7396090645081,6.27008622692263,6.56353800041355,5808995.39205801,0.0,1.0
2008-10-22,11.66,12.83,11.3,12.83,3654600,5.70274613150686,6.27497708981415,5.52667506741231,6.27497708981415,7472301.06642329,0.0,1.0
2008-10-23,11.16,11.99,10.69,11.74,5042800,5.45820298693109,5.86414460692686,5.22833243102987,5.74187303463898,10310655.0149837,0.0,1.0
2008-10-24,10.85,11.28,10.13,10.26,3381300,5.30658623729412,5.51689334162927,4.95444410910501,5.01802532669471,6913503.9664798,0.0,1.0
2008-10-27,10.21,11.04,10.07,10.44,4677300,4.99357101223714,5.39951263223291,4.92509893175592,5.10606085874199,9563343.12318219,0.0,1.0
2008-10-28,11.27,11.31,9.76,10.45,5528100,5.51200247873776,5.53156593030382,4.77348218211895,5.1109517216335,11302913.4584618,0.0,1.0
2008-10-29,12.57,13.27,11.05,11.05,7636300,6.14781465463475,6.49017505704082,5.40440349512442,5.40440349512442,15613400.2718569,0.0,1.0
2008-10-30,12.01,13.64,11.61,12.91,6363600,5.87392633270989,6.67113698402689,5.67829181704928,6.31410399294627,13011200.9703637,0.0,1.0
2008-10-31,14.0,14.05,11.93,11.93,6858400,6.84720804812144,6.87166236257902,5.83479942957777,5.83479942957777,14022883.3891418,0.0,1.0
2008-11-03,13.07,14.01,12.84,13.98,3102700,6.39235779921052,6.85209891101296,6.27986795270566,6.83742632233841,6343870.33294794,0.0,1.0
2008-11-04,14.6,15.1,13.17,13.42,4479100,7.14065982161236,7.38520296618812,6.44126642812567,6.56353800041355,9158097.65955688,0.0,1.0
2008-11-05,13.38,14.47,13.23,14.47,2789600,6.54397454884749,7.07707860402266,6.47061160547476,7.07707860402266,5703696.99964276,0.0,1.0
2008-11-06,12.36,13.68,12.3,13.22,2886900,6.04510653391293,6.69070043559295,6.01576135656384,6.46572074258325,5902639.39929333,0.0,1.0
2008-11-07,12.37,12.9252,12.02,12.42,2595800,6.04999739680444,6.32153810454137,5.87881719560141,6.07445171126202,5307447.90352476,0.0,1.0
2008-11-10,11.7,12.64,11.38,12.47,2692900,5.72230958307292,6.18205069487536,5.56580197054443,6.0989060257196,5505981.37737954,0.0,1.0
2008-11-11,11.12,11.54,10.64,11.52,3094400,5.43863953536503,5.64405577680867,5.20387811657229,5.63427405102564,6326899.91242277,0.0,1.0
2008-11-12,10.47,11.07,10.43,10.85,3694400,5.12073344741653,5.41418522090745,5.10116999585047,5.30658623729412,7553677.29978499,0.0,1.0
2008-11-13,11.12,11.23,10.12,10.57,7406600,5.43863953536503,5.4924390271717,4.9495532462135,5.16964207633169,15143748.9953951,0.0,1.0
2008-11-14,10.74,11.48,10.65,10.84,3594300,5.25278674548745,5.61471059945958,5.20876897946381,5.3016953744026,7349009.93899339,0.0,1.0
2008-11-17,10.04,10.72,10.02,10.67,3587200,4.91042634308138,5.24300501970442,4.90064461729834,5.21855070524684,7334493.07324293,0.0,1.0
2008-11-18,10.04,10.37,9.67,10.13,4150500,4.91042634308138,5.07182481850138,4.72946441609531,4.95444410910501,8486232.57707816,0.0,1.0
2008-11-19,8.69,10.135,8.57,10.0,4564300,4.25015985272681,4.95688954055077,4.19146949802862,4.89086289151531,9332300.04856231,0.0,1.0
2008-11-20,7.58,8.79,7.51,8.59,8357200,3.70727407176861,4.29906848164196,3.673038031528,4.20125122381165,17087373.3027726,0.0,1.0
2008-11-21,7.69,7.9,7.03,7.75,5505600,3.76107356357528,3.8637816842971,3.43827661273527,3.79041874092437,11256909.3064357,0.0,1.0
2008-11-24,9.0,9.23,7.84,7.84,6734000,4.40177660236378,4.51426644886864,3.83443650694801,3.83443650694801,13768531.544162,0.0,1.0
2008-11-25,9.18,9.69,8.61,9.18,4946800,4.48981213441106,4.73924614187834,4.21103294959468,4.48981213441106,10114370.6330057,0.0,1.0
2008-11-26,10.12,10.27,8.85,8.95,4194600,4.9495532462135,5.02291618958623,4.32841365899105,4.37732228790621,8576400.71504929,0.0,1.0
2008-11-28,10.71,10.72,10.15,10.32,1621900,5.2381141568129,5.24300501970442,4.96422583488804,5.0473705040438,3316183.74093798,0.0,1.0
2008-12-01,9.8,10.46,9.79,10.46,4557400,4.79304563368501,5.11584258452502,4.78815477079349,5.11584258452502,9318192.10860765,0.0,1.0
2008-12-02,10.34,10.39,9.65,9.97,3251700,5.05715222982684,5.08160654428441,4.71968269031228,4.87619030284077,6648520.05080956,0.0,1.0
2008-12-03,10.73,10.92,9.97,10.09,5402400,5.24789588259593,5.34082227753472,4.87619030284077,4.93488065753895,11045903.5958095,0.0,1.0
2008-12-04,10.39,10.98,10.14,10.51,4043100,5.08160654428441,5.37016745488382,4.95933497199653,5.1402968989826,8266639.42474034,0.0,1.0
2008-12-05,10.86,10.89,9.88,10.17,3935700,5.31147710018563,5.32614968886018,4.83217253681713,4.97400756067107,8047046.2724025,0.0,1.0
2008-12-08,11.38,11.76,11.04,11.2,5166600,5.56580197054443,5.75165476042201,5.39951263223291,5.47776643849715,10563780.0825761,0.0,1.0
2008-12-09,11.03,11.65,10.84,11.23,3813200,5.39462176934139,5.69785526861534,5.3016953744026,5.4924390271717,7796579.22248271,0.0,1.0
2008-12-10,11.09,11.21,10.69,11.1,2879900,5.42396694669048,5.48265730138867,5.22833243102987,5.428857809582,5888326.99644078,0.0,1.0
2008-12-11,10.32,11.24,10.17,10.98,3258500,5.0473705040438,5.49732989006321,4.97400756067107,5.37016745488382,6662423.52786634,0.0,1.0
2008-12-12,10.18,10.25,9.85,9.98,4053100,4.97889842356259,5.0131344638032,4.81749994814258,4.88108116573228,8287085.7145297,0.0,1.0
2008-12-15,10.26,10.78,10.07,10.58,2547000,5.01802532669471,5.27235019705351,4.92509893175592,5.1745329392232,5207670.00935263,0.0,1.0
2008-12-16,11.76,11.77,10.28,10.67,5220500,5.75165476042201,5.75654562331353,5.02780705247774,5.21855070524684,10673985.5845408,0.0,1.0
2008-12-17,12.0,12.02,11.33,11.52,3947800,5.86903546981838,5.87881719560141,5.54134765608685,5.63427405102564,8071786.28304763,0.0,1.0
2008-12-18,11.27,12.62,10.94,12.5,2780900,5.51200247873776,6.17226896909233,5.35060400331775,6.11357861439414,5685908.727526,0.0,1.0
2008-12-19,11.71,11.8,11.2,11.76,5514400,5.72720044596443,5.77121821198807,5.47776643849715,5.75165476042201,11274902.0414504,0.0,1.0
2008-12-22,11.03,11.67,10.68,11.67,2556900,5.39462176934139,5.70763699439837,5.22344156813836,5.70763699439837,5227911.83624411,0.0,1.0
2008-12-23,10.7,11.48,10.66,11.07,2047200,5.23322329392139,5.61471059945958,5.21365984235532,5.41418522090745,4185764.4456799,0.0,1.0
2008-12-24,10.92,11.03,10.67,10.73,712900,5.34082227753472,5.39462176934139,5.21855070524684,5.24789588259593,1457615.99908421,0.0,1.0
2008-12-26,10.74,11.08,10.56,11.0,1043700,5.25278674548745,5.41907608379897,5.16475121344017,5.37994918066685,2133979.26531658,0.0,1.0
2008-12-29,10.5,10.78,10.27,10.73,2220600,5.13540603609108,5.27235019705351,5.02291618958623,5.24789588259593,4540303.11062758,0.0,1.0
2008-12-30,11.26,11.37,10.33,10.56,4130500,5.50711161584624,5.56091110765291,5.05226136693532,5.16475121344017,8445339.99749944,0.0,1.0
2008-12-31,11.89,11.96,11.11,11.23,3945400,5.88615348993868,5.92080704286515,5.50001390018661,5.55941999091769,7969687.85815484,0.145,1.0
2009-01-02,12.8,12.93,11.77,11.88,3065200,6.33664967798277,6.40100627627478,5.82674739920759,5.88120298237776,6191688.35170482,0.0,1.0
2009-01-05,13.33,13.49,12.64,12.71,3581600,6.59902657871174,6.67823469968653,6.25744155700798,6.29209510993445,7234813.71540715,0.0,1.0
2009-01-06,13.9,14.0,13.48,13.59,4829000,6.88120550968441,6.93071058529365,6.6732841921256,6.72773977529577,9754555.34724735,0.0,1.0
2009-01-07,13.86,14.24,13.26,13.65,5673800,6.86140347944072,7.04952276675583,6.56437302578527,6.75744282066131,11461047.0344195,0.0,1.0
2009-01-08,13.84,13.95,13.25,13.81,3920800,6.85150246431887,6.90595804748903,6.55942251822435,6.8366509416361,7919995.98374144,0.0,1.0
2009-01-09,13.65,14.2,13.29,13.85,3387500,6.75744282066131,7.02972073651213,6.57922454846805,6.85645297187979,6842732.70631609,0.0,1.0
2009-01-12,13.04,13.67,12.79,13.58,3010800,6.45546185944494,6.76734383578316,6.33169917042184,6.72278926773484,6081800.6294248,0.0,1.0
2009-01-13,12.89,13.33,12.62,13.33,2977100,6.38120424603108,6.59902657871174,6.24754054188613,6.59902657871174,6013726.80146823,0.0,1.0
2009-01-14,12.06,12.75,11.82,12.59,4791900,5.97031211847439,6.31189714017815,5.85149993701221,6.23268901920336,9679613.53664828,0.0,1.0
2009-01-15,12.45,12.69,11.72,12.02,5509800,6.16338191335043,6.2821940948126,5.80199486140297,5.95051008823069,11129767.8716636,0.0,1.0
2009-01-16,11.95,12.82,11.66,12.6,4780600,5.91585653530422,6.34655069310462,5.77229181603743,6.23763952676429,9656787.59433645,0.0,1.0
2009-01-20,11.02,12.12,10.77,11.92,5659100,5.45545933213829,6.00001516383993,5.33169664311519,5.90100501262145,11431353.1094652,0.0,1.0
2009-01-21,11.57,11.58,10.74,11.41,4763900,5.72773724798911,5.73268775555004,5.31684512043242,5.64852912701433,9623053.67959239,0.0,1.0
2009-01-22,11.58,12.31,10.75,11.0,7067800,5.73268775555004,6.09407480749749,5.32179562799334,5.44555831701644,14276919.9178453,0.0,1.0
2009-01-23,11.79,12.08,11.01,11.01,3574800,5.83664841432944,5.98021313359624,5.45050882457736,5.45050882457736,7221077.75012214,0.0,1.0
2009-01-26,11.86,12.47,11.51,11.64,3032900,5.87130196725591,6.17328292847227,5.69803420262357,5.76239080091558,6126442.51660105,0.0,1.0
2009-01-27,11.89,12.43,11.8,12.01,3537600,5.88615348993868,6.15348089822858,5.84159892189036,5.94555958066977,7145933.9400336,0.0,1.0
2009-01-28,12.08,12.47,11.9001,12.2,2932800,5.98021313359624,6.17328292847227,5.89115350257521,6.03961922432732,5924241.02762622,0.0,1.0
2009-01-29,11.22,12.1,11.17,11.97,2651100,5.55446948335677,5.99011414871809,5.52971694555215,5.92575755042607,5355208.465746,0.0,1.0
2009-01-30,10.6,11.45,10.36,11.26,4766700,5.24753801457948,5.66833115725802,5.1287258331173,5.57427151360047,9628709.66529798,0.0,1.0
2009-02-02,10.43,10.55,10.16,10.23,3112400,5.16337938604377,5.22278547677486,5.02971568189882,5.06436923482529,6287032.1107419,0.0,1.0
2009-02-03,10.46,10.61,10.08,10.47,3295400,5.17823090872654,5.2524885221404,4.99011162141143,5.18318141628747,6656691.17650009,0.0,1.0
2009-02-04,10.16,10.66,10.07,10.47,4353400,5.02971568189882,5.27724105994502,4.98516111385051,5.18318141628747,8793845.77525505,0.0,1.0
2009-02-05,10.65,10.83,10.0,10.13,3936000,5.2722905523841,5.36139968848073,4.95050756092404,5.01486415921605,7950699.90614321,0.0,1.0
2009-02-06,11.03,11.17,10.48,10.64,2405400,5.46040983969921,5.52971694555215,5.18813192384839,5.26734004482318,4858895.72008051,0.0,1.0
2009-02-09,10.98,11.34,10.77,11.0,3330600,5.43565730189459,5.61387557408786,5.33169664311519,5.44555831701644,6727794.99679893,0.0,1.0
2009-02-10,10.15,10.98,10.07,10.87,3648300,5.0247651743379,5.43565730189459,4.98516111385051,5.38120171872443,7369547.37489387,0.0,1.0
2009-02-11,10.07,10.41,9.89,10.25,3173900,4.98516111385051,5.15347837092192,4.89605197775387,5.07427024994714,6411261.79677538,0.0,1.0
2009-02-12,9.8,10.1,9.42,9.87,6549600,4.85149740970556,5.00001263653328,4.66337812239044,4.88615096263202,13230158.5633322,0.0,1.0
2009-02-13,9.39,9.79,9.24,9.79,4820300,4.64852659970767,4.84654690214463,4.57426898629381,4.84654690214463,9736981.39166213,0.0,1.0
2009-02-17,9.44,9.6325,8.85,9.02,4952100,4.67327913751229,4.76857640806008,4.38119919141777,4.46535781995348,10003216.7188038,0.0,1.0
2009-02-18,9.34,9.6,9.145,9.51,4699300,4.62377406190305,4.75248725848708,4.52723916446503,4.70793269043876,9492562.00938486,0.0,1.0
2009-02-19,9.19,9.53,9.18,9.47,4800400,4.54951644848919,4.71783370556061,4.54456594092827,4.68813066019506,9696783.49325454,0.0,1.0
2009-02-20,9.38,9.61,8.89,9.04,4029900,4.64357609214675,4.757437766048,4.40100122166147,4.47525883507533,8140377.42676994,0.0,1.0
2009-02-23,9.09,9.54,9.04,9.53,4504700,4.50001137287995,4.72278421312153,4.47525883507533,4.71783370556061,9099471.00284637,0.0,1.0
2009-02-24,9.73,9.79,9.06,9.18,5474100,4.81684385677909,4.84654690214463,4.48515985019718,4.54456594092827,11057654.0539173,0.0,1.0
2009-02-25,9.54,9.81,9.3,9.64,5178800,4.72278421312153,4.85644791726648,4.60397203165935,4.77228928873077,10461149.5614671,0.0,1.0
2009-02-26,9.27,9.84,9.21,9.66,4249300,4.58912050897658,4.87129943994925,4.55941746361104,4.78219030385262,8583564.3067008,0.0,1.0
2009-02-27,8.82,9.15,8.75,9.05,6337200,4.366347668735,4.52971441824549,4.33169411580853,4.48020934263625,12801111.6476653,0.0,1.0
2009-03-02,8.03,8.68,7.89,8.63,7738000,3.975257571422,4.29704056288206,3.90595046556907,4.27228802507744,15630720.4963761,0.0,1.0
2009-03-03,8.48,8.73,8.03,8.03,7991100,4.19803041166358,4.32179310068669,3.975257571422,3.975257571422,16141981.2042635,0.0,1.0
2009-03-04,8.28,8.79,7.86,8.67,8525400,4.0990202604451,4.35149614605223,3.89109894288629,4.29209005532114,17221264.4765837,0.0,1.0
2009-03-05,7.79,8.08,7.5,8.03,6364300,3.85644538995983,4.00001010922662,3.71288067069303,3.975257571422,12855853.5093158,0.0,1.0
2009-03-06,7.47,7.95,7.15,7.89,6162100,3.69802914801026,3.93565351093461,3.53961290606069,3.90595046556907,12447410.5415765,0.0,1.0
2009-03-09,7.12,7.4,6.81,7.08,8442300,3.52476138337791,3.66337559508379,3.37129564898927,3.50495935313422,17053402.9008214,0.0,1.0
2009-03-10,8.22,8.23,7.3,7.4,7441700,4.06931721507956,4.07426772264048,3.61387051947455,3.66337559508379,15032196.009031,0.0,1.0
2009-03-11,8.13,8.54,7.95,8.34,5403700,4.02476264703124,4.22773345702913,3.93565351093461,4.12872330581065,10915446.4133196,0.0,1.0
2009-03-12,8.71,8.79,7.9,8.14,6409500,4.31189208556484,4.35149614605223,3.91090097312999,4.02971315459217,12947157.2785632,0.0,1.0
2009-03-13,9.25,9.3,8.71,8.79,4634700,4.57921949385473,4.60397203165935,4.31189208556484,4.35149614605223,9362070.33917733,0.0,1.0
2009-03-16,9.19,9.71,9.17,9.44,4415200,4.54951644848919,4.80694284165724,4.53961543336734,4.67327913751229,8918681.45975699,0.0,1.0
2009-03-17,9.34,9.37,9.0475,9.16,4315300,4.62377406190305,4.63862558458582,4.47897171574602,4.53466492580642,8716883.96976113,0.0,1.0
2009-03-18,9.88,10.03,9.16,9.28,3883500,4.89110147019295,4.96535908360681,4.53466492580642,4.59407101653751,7844650.1741634,0.0,1.0
2009-03-19,9.67,10.16,9.63,10.05,4123900,4.78714081141354,5.02971568189882,4.76733878116985,4.97526009872866,8330256.94688618,0.0,1.0
2009-03-20,9.12,9.75,8.9,9.68,4599400,4.54456594092827,4.85849977237397,4.43493825375675,4.82361823554667,9230040.56828187,0.06,1.0
2009-03-23,9.99,9.99,9.25,9.46,3667100,4.97809361292471,4.97809361292471,4.60934593789325,4.71399054837515,7359108.0940876,0.0,1.0
2009-03-24,9.77,10.18,9.69,9.84,5595600,4.8684659257532,5.07277207002739,4.82860131223628,4.9033474625805,11229207.0713306,0.0,1.0
2009-03-25,9.84,10.27,9.45,9.89,5340200,4.9033474625805,5.11761976023391,4.70900747168554,4.92826284602857,10716672.3143755,0.0,1.0
2009-03-26,10.04,10.356,9.7,9.84,5962100,5.00300899637278,5.1604742197646,4.8335843889259,4.9033474625805,11964696.4543535,0.0,1.0
2009-03-27,9.87,10.33,9.83,10.05,4718500,4.91829669264934,5.1475182203716,4.89836438589088,5.0079920730624,9469049.53286038,0.0,1.0
2009-03-30,9.19,9.7,9.0,9.57,3506800,4.57944747775557,4.8335843889259,4.48476902065289,4.76880439196091,7037419.28617882,0.0,1.0
2009-03-31,9.22,9.54,9.18,9.26,4324400,4.59439670782441,4.75385516189207,4.57446440106595,4.61432901458287,8678172.68197551,0.0,1.0
2009-04-01,9.51,9.61,8.94,9.0,3216500,4.73890593182322,4.78873669871937,4.45487056051521,4.48476902065289,6454847.47747069,0.0,1.0
2009-04-02,10.02,10.47,9.77,9.88,5566500,4.99304284299356,5.2172812940262,4.8684659257532,4.92327976933896,11170809.4149978,0.0,1.0
2009-04-03,11.66,11.67,10.05,10.05,8230000,5.81026742009031,5.81525049677992,5.0079920730624,5.0079920730624,16515900.7429143,0.0,1.0
2009-04-06,11.6,12.0373,11.51,11.78,5894500,5.78036895995262,5.99827890358945,5.73552126974609,5.87006434036568,11829037.2939378,0.0,1.0
2009-04-07,10.74,11.37,10.72,11.37,3931400,5.35182436464579,5.66575819609149,5.34185821126656,5.66575819609149,7889503.30263586,0.0,1.0
2009-04-08,10.77,11.11,10.64,10.65,4461700,5.36677359471463,5.53619820216152,5.30199359774964,5.30697667443926,8953705.26666592,0.0,1.0
2009-04-09,11.55,11.69,10.97,11.08,4964800,5.75545357650455,5.82521665015915,5.46643512850692,5.52124897209267,9963322.4797595,0.0,1.0
2009-04-13,11.49,11.72,11.23,11.23,4319800,5.72555511636686,5.84016588022799,5.59599512243689,5.59599512243689,8668941.43733184,0.0,1.0
2009-04-14,11.43,11.91,11.23,11.53,3875400,5.69565665622918,5.93484433733066,5.59599512243689,5.74548742312532,7777122.93306074,0.0,1.0
2009-04-15,11.64,11.84,11.27,11.38,3588300,5.80030126671108,5.89996280050336,5.61592742919535,5.6707412727811,7200972.85975689,0.0,1.0
2009-04-16,11.4,11.7,11.29,11.53,6362900,5.68070742616033,5.83019972684876,5.62589358257457,5.74548742312532,12769018.8137411,0.0,1.0
2009-04-17,11.61,11.77,11.3,11.47,7220400,5.78535203664223,5.86508126367606,5.63087665926419,5.71558896298763,14489843.22286,0.0,1.0
2009-04-20,10.78,11.64,10.67,11.39,3826500,5.37175667140424,5.80030126671108,5.31694282781849,5.67572434947072,7678990.78891391,0.0,1.0
2009-04-21,11.09,11.165,10.53,10.78,3980900,5.52623204878229,5.5636051239544,5.24717975416389,5.37175667140424,7988839.522171,0.0,1.0
2009-04-22,11.18,11.76,10.7,10.99,7923100,5.57107973898882,5.86009818698645,5.33189205788733,5.47640128188615,15900016.1817963,0.0,1.0
2009-04-23,11.3,12.49,10.5,10.5,11737900,5.63087665926419,6.22386278532829,5.23223052409504,5.23223052409504,23555527.5006383,0.0,1.0
2009-04-24,11.44,11.89,10.89,10.93,6805800,5.70063973291879,5.92487818395144,5.42657051499,5.44650282174846,13657827.1295414,0.0,1.0
2009-04-27,10.36,11.27,10.21,11.24,7115600,5.16246745044044,5.61592742919535,5.08772130009623,5.6009781991265,14279531.3883695,0.0,1.0
2009-04-28,10.32,10.55,10.01,10.25,5884100,5.14253514368199,5.25714590754312,4.98805976630394,5.10765360685469,11808166.6538738,0.0,1.0
2009-04-29,10.93,11.08,10.41,10.81,6534900,5.44650282174846,5.52124897209267,5.18738283388852,5.38670590147309,13114187.0917218,0.0,1.0
2009-04-30,12.35,12.92,11.3,11.45,12737300,6.15409971167369,6.43813508298171,5.63087665926419,5.7056228096084,25561115.7390914,0.0,1.0
2009-05-01,12.72,12.95,12.15,12.38,8167100,6.33847354918942,6.45308431305055,6.05443817788141,6.16904894174254,16389673.5063737,0.0,1.0
2009-05-04,14.21,14.21,12.79,12.92,11221600,7.08095197594196,7.08095197594196,6.37335508601672,6.43813508298171,22519420.629002,0.0,1.0
2009-05-05,15.07,15.65,13.65,13.8,15205700,7.50949657124879,7.79851501924642,6.80189968132356,6.87664583166777,30514681.8865773,0.0,1.0
2009-05-06,16.02,16.26,15.46,15.71,26596500,7.98288885676215,8.1024826973129,7.70383656214375,7.82841347938411,53373651.7750813,0.0,1.0
2009-05-07,15.14,16.24,14.92,16.08,12608900,7.54437810807609,8.09251654393367,7.43475042090458,8.01278731689984,25303443.6059941,0.0,1.0
2009-05-08,15.0,15.6,14.63,15.25,10162800,7.47461503442149,7.77359963579835,7.29024119690576,7.59919195166185,20394628.9271068,0.0,1.0
2009-05-11,14.74,15.06,14.33,15.06,6201400,7.34505504049152,7.50451349455918,7.14074889621733,7.50451349455918,12444921.8550557,0.0,1.0
2009-05-12,14.27,14.85,13.68,14.75,6779800,7.11085043607964,7.39986888407728,6.8168489113924,7.35003811718113,13605650.5293816,0.0,1.0
2009-05-13,13.22,13.96,13.13,13.96,8313100,6.58762738367014,6.9563750587016,6.54277969346361,6.9563750587016,16682665.1841945,0.0,1.0
2009-05-14,13.67,13.87,12.87,12.89,6074400,6.81186583470279,6.91152736849507,6.41321969953364,6.42318585291287,12190059.2311979,0.0,1.0
2009-05-15,13.6,14.06,13.38,13.52,5067600,6.77698429787548,7.00620582559774,6.66735661070397,6.73711968435857,10169620.7296224,0.0,1.0
2009-05-18,14.74,14.74,13.72,13.8,6313400,7.34505504049152,7.34505504049152,6.83678121815086,6.87664583166777,12669682.5942059,0.0,1.0
2009-05-19,14.83,15.31,14.72,14.74,5341100,7.38990273069805,7.62909041179954,7.33508888711229,7.34505504049152,10718478.427458,0.0,1.0
2009-05-20,14.99,15.35,14.79,14.97,5036300,7.46963195773188,7.64902271855799,7.36997042393959,7.45966580435265,10106808.1301992,0.0,1.0
2009-05-21,15.8,15.89,14.33,14.76,11895200,7.87326116959064,7.91810885979717,7.14074889621733,7.35502119387075,23871195.9316055,0.0,1.0
2009-05-22,15.42,16.14,15.16,16.04,5676500,7.68390425538529,8.04268577703752,7.55434426145532,7.99285501014138,11391556.5695204,0.0,1.0
2009-05-26,15.84,15.94,15.07,15.21,5060200,7.89319347634909,7.94302424324524,7.50949657124879,7.57925964490339,10154770.4665,0.0,1.0
2009-05-27,16.35,16.62,15.57,15.8,9318600,8.14733038751942,8.28187345813901,7.75865040572951,7.87326116959064,18700494.855762,0.0,1.0
2009-05-28,16.4,16.65,15.74,16.64,7869100,8.1722457709675,8.29682268820785,7.84336270945295,8.29183961151824,15791649.3968489,0.0,1.0
2009-05-29,17.36,17.44,15.69,15.69,12511700,8.65062113317047,8.69048574668739,7.81844732600488,7.81844732600488,25108383.3930887,0.0,1.0
2009-06-01,17.72,18.15,17.36,17.63,8531400,8.83001189399659,9.04428419165,8.65062113317047,8.78516420379006,17120747.946306,0.0,1.0
2009-06-02,17.24,17.7,17.01,17.67,5879800,8.5908242128951,8.82004574061736,8.47621344903397,8.80509651054852,11799537.4469243,0.0,1.0
2009-06-03,16.66,17.13,16.33,17.02,5112700,8.30180576489747,8.53601036930934,8.1373642341402,8.48119652572358,10260127.0629766,0.0,1.0
2009-06-04,17.02,17.13,16.45,16.7,4872800,8.48119652572358,8.53601036930934,8.19716115441557,8.32173807165593,9778697.5868861,0.0,1.0
2009-06-05,17.02,17.51,17.0,17.4,6606100,8.48119652572358,8.72536728351469,8.47123037234436,8.67055343992893,13257070.7044673,0.0,1.0
2009-06-08,16.86,17.13,16.4,17.06,7220800,8.40146729868976,8.53601036930934,8.1722457709675,8.50112883248204,14490645.9397856,0.0,1.0
2009-06-09,16.95,17.36,16.65,16.97,6684900,8.44631498889628,8.65062113317047,8.29682268820785,8.45628114227551,13415205.938798,0.0,1.0
2009-06-10,16.29,17.45,15.94,17.1,8342200,8.11743192738174,8.695468823377,7.94302424324524,8.5210611392405,16741062.8405273,0.0,1.0
2009-06-11,16.46,16.92,16.19,16.28,5762400,8.20214423110518,8.43136575882744,8.0676011604856,8.11244885069213,11563940.0292794,0.0,1.0
2009-06-12,16.3,16.36,15.81,16.36,5652600,8.15231346420904,8.18232198002821,7.90724391835245,8.18232198002821,11301991.8093814,0.06,1.0
2009-06-15,15.76,16.2,15.5,16.09,5405300,7.88223682183647,8.10229927117708,7.75219991995338,8.04728365884193,10807532.1670115,0.0,1.0
2009-06-16,15.68,16.31,15.37,15.86,7308700,7.8422254674109,8.15731488351224,7.68718146901184,7.93225101486843,14613251.8729833,0.0,1.0
2009-06-17,15.58,15.89,15.18,15.48,9568300,7.79221127437895,7.94725527277801,7.59215450225112,7.74219708134699,19131169.4140225,0.0,1.0
2009-06-18,15.71,15.86,15.5,15.63,4831300,7.85722972532049,7.93225101486843,7.75219991995338,7.81721837089493,9659857.94654923,0.0,1.0
2009-06-19,16.26,16.49,15.64,15.85,4613300,8.13230778699626,8.24734043096976,7.82221979019812,7.92724959556523,9223981.67466636,0.0,1.0
2009-06-22,15.09,15.9,14.88,15.77,6430800,7.54714172852236,7.95225669208121,7.44211192315525,7.88723824113967,12857950.1340568,0.0,1.0
2009-06-23,14.73,15.3,14.53,15.08,7042400,7.36709063360731,7.65217153388947,7.26706224754339,7.54214030921916,14080803.0142567,0.0,1.0
2009-06-24,15.12,15.57,14.75,14.88,5507600,7.56214598643194,7.78720985507575,7.3770934722137,7.44211192315525,11012074.1056061,0.0,1.0
2009-06-25,15.74,15.79,14.95,14.99,5227600,7.87223398323008,7.89724107974606,7.47712185827762,7.4971275354904,10452233.0224537,0.0,1.0
2009-06-26,16.52,16.54,15.7,15.72,6728900,8.26234468887935,8.27234752748574,7.8522283060173,7.86223114462369,13453980.9443701,0.0,1.0
2009-06-29,16.38,16.65,16.23,16.57,4219000,8.1923248186346,8.32736313982089,8.11730352908667,8.28735178539532,8435605.46364151,0.0,1.0
2009-06-30,15.9,16.56,15.77,16.38,5578700,7.95225669208121,8.28235036609213,7.88723824113967,8.1923248186346,11154233.752078,0.0,1.0
2009-07-01,15.65,16.06,15.61,16.0,6542300,7.82722120950132,8.03227940093234,7.80721553228853,8.00227088511317,13080886.8510978,0.0,1.0
2009-07-02,14.99,15.59,14.99,15.49,3253400,7.4971275354904,7.79721269368214,7.4971275354904,7.74719850065019,6504953.49974195,0.0,1.0
2009-07-06,14.6,15.04,14.24,15.01,6625900,7.30207218266577,7.52213463200638,7.12202108775072,7.50713037409679,13248039.4030676,0.0,1.0
2009-07-07,13.93,14.58,13.85,14.58,7338600,6.96697708935165,7.29206934405937,6.92696573492609,7.29206934405937,14673034.9029342,0.0,1.0
2009-07-08,13.98,14.19,13.58,13.99,8261900,6.99198418586763,7.09701399123474,6.7919274137398,6.99698560517083,16519110.874629,0.0,1.0
2009-07-09,14.37,14.55,13.9,14.15,3451400,7.18703953869226,7.27706508614979,6.95197283144207,7.07700831402196,6900841.12282823,0.0,1.0
2009-07-10,14.67,14.75,14.15,14.27,5374800,7.33708211778814,7.3770934722137,7.07700831402196,7.13702534566031,10746549.4775967,0.0,1.0
2009-07-13,14.84,14.865,14.27,14.74,4632300,7.42210624594246,7.43460979420045,7.13702534566031,7.37209205291051,9261970.89102313,0.0,1.0
2009-07-14,15.64,15.87,14.66,14.83,6893200,7.82221979019812,7.93725243417162,7.33208069848494,7.41710482663927,13782487.6942341,0.0,1.0
2009-07-15,16.36,16.5,16.12,16.21,9780800,8.18232198002821,8.25234185027295,8.06228791675152,8.10730069048028,19556048.8074863,0.0,1.0
2009-07-16,17.13,17.25,16.13,16.33,7382500,8.56743126637429,8.62744829801263,8.06728933605471,8.16731772211863,14760809.9870428,0.0,1.0
2009-07-17,17.68,17.95,17.0,17.0,8596800,8.84250932805005,8.97754764923634,8.50241281543274,8.50241281543274,17188720.798728,0.0,1.0
2009-07-20,18.1,18.43,17.7,17.77,6653400,9.05256893878427,9.21761577578973,8.85251216665644,8.88752210177881,13303023.7951629,0.0,1.0
2009-07-21,17.51,18.43,17.46,18.33,7158300,8.75748519989572,9.21761577578973,8.73247810337974,9.16760158275777,14312537.234033,0.0,1.0
2009-07-22,17.49,17.6,16.87,17.6,9785100,8.74748236128933,8.80249797362448,8.4373943644912,8.80249797362448,19564646.3669776,0.0,1.0
2009-07-23,19.76,20.25,18.3,18.62,14581000,9.88280454311476,10.1278740889714,9.15259732484819,9.31264274255045,29153724.4051569,0.0,1.0
2009-07-24,19.74,20.03,19.21,19.56,6552100,9.87280170450837,10.017842864301,9.607726481439,9.78277615705085,13100481.2890082,0.0,1.0
2009-07-27,19.55,19.78,19.12,19.7,4964200,9.77777473774765,9.89280738172115,9.56271370771024,9.85279602729559,9925582.5178026,0.0,1.0
2009-07-28,19.29,19.5,18.99,19.4,4486700,9.64773783586456,9.75276764123167,9.49769525676869,9.70275344819972,8970853.52778392,0.0,1.0
2009-07-29,19.22,19.765,18.63,19.06,4954800,9.61272790074219,9.88530525276636,9.31764416185364,9.53270519189106,9906787.8528682,0.0,1.0
2009-07-30,19.72,20.05,19.48,19.48,5137900,9.86279886590198,10.0278457029074,9.74276480262528,9.74276480262528,10272883.932601,0.0,1.0
2009-07-31,19.75,20.1,19.43,19.57,4706800,9.87780312381157,10.0528527994234,9.7177577061093,9.78777757635404,9410928.60779043,0.0,1.0
2009-08-03,20.42,20.78,19.91,20.29,5814300,10.2128982171257,10.3929493120407,9.9578258326627,10.1478797661841,11625300.0349018,0.0,1.0
2009-08-04,20.61,21.39,20.45,20.49,7307500,10.3079251838864,10.6980358895357,10.2279024750353,10.247908152248,14610852.5540555,0.0,1.0
2009-08-05,19.97,20.99,19.83,20.63,6400200,9.98783434848187,10.4979791174078,9.91781447823713,10.3179280224928,12796767.5013981,0.0,1.0
2009-08-06,19.61,20.265,19.45,20.06,4752300,9.80778325356683,10.1353762179261,9.72776054471569,10.0328471222106,9501902.78380268,0.0,1.0
2009-08-07,19.92,20.23,19.65,20.0,4575900,9.96282725196589,10.117871250365,9.82778893077961,10.0028386063915,9149202.90141673,0.0,1.0
2009-08-10,19.42,20.05,19.29,20.0,4615500,9.71275628680611,10.0278457029074,9.64773783586456,10.0028386063915,9228380.42603398,0.0,1.0
2009-08-11,18.89,19.42,18.84,19.38,8369800,9.44768106373673,9.71275628680611,9.42267396722075,9.69275060959332,16734849.6348866,0.0,1.0
2009-08-12,19.13,19.3,18.85,18.89,7950900,9.56771512701343,9.65273925516776,9.42767538652395,9.44768106373673,15897287.385842,0.0,1.0
2009-08-13,19.58,19.61,19.01,19.27,3380500,9.79277899565724,9.80778325356683,9.50769809537508,9.63773499725817,6759081.3628443,0.0,1.0
2009-08-14,19.06,19.59,18.935,19.51,3246100,9.53270519189106,9.79778041496044,9.47018745060111,9.75776906053487,6490357.64293119,0.0,1.0
2009-08-17,18.25,18.92,18.2,18.86,4174100,9.12759022833221,9.46268532164632,9.10258313181623,9.43267680582715,8345830.94709315,0.0,1.0
2009-08-18,19.17,19.39,18.8,18.93,5384600,9.58772080422622,9.69775202889652,9.40266829000797,9.46768674094952,10766143.915507,0.0,1.0
2009-08-19,19.26,19.38,18.78,19.08,3709200,9.63273357795498,9.69275060959332,9.39266545140158,9.54270803049745,7416294.80581632,0.0,1.0
2009-08-20,19.97,20.04,19.1,19.1,5756900,9.98783434848187,10.0228442836042,9.55271086910384,9.55271086910384,11510532.6128556,0.0,1.0
2009-08-21,20.79,20.985,20.03,20.19,5101900,10.3979507313439,10.4954784077562,10.017842864301,10.0978655731522,10200904.3647672,0.0,1.0
2009-08-24,20.5,21.12,20.26,20.76,4005500,10.2529095715512,10.5629975683494,10.1328755082745,10.3829464734343,8008726.6377379,0.0,1.0
2009-08-25,20.67,20.98,20.39,20.75,3173000,10.3379336997056,10.4929776981046,10.1978939592161,10.3779450541311,6344199.13157963,0.0,1.0
2009-08-26,21.23,21.29,20.44,20.8,4921400,10.6180131806845,10.6480216965037,10.2229010557321,10.4029521506471,9840006.80937792,0.0,1.0
2009-08-27,21.23,21.385,20.81,21.15,4034300,10.6180131806845,10.6955351798841,10.4079535699503,10.578001826259,8066310.29200499,0.0,1.0
2009-08-28,21.08,21.99,20.93,21.13,3078300,10.5429918911366,10.9981210477274,10.4679706015887,10.5679989876526,6154852.87952777,0.0,1.0
2009-08-31,20.92,20.97,20.22,20.83,5296700,10.4629691822855,10.4879762788014,10.1128698310618,10.4179564085567,10590393.8040459,0.0,1.0
2009-09-01,19.69,21.27,19.67,20.88,6694900,9.84779460799239,10.6380188578973,9.837791769386,10.4429635050727,13386000.2414159,0.0,1.0
2009-09-02,20.07,20.25,19.39,19.56,7584500,10.0378485415138,10.1278740889714,9.69775202889652,9.78277615705085,15164695.3398884,0.0,1.0
2009-09-03,20.58,20.63,20.0,20.35,3749200,10.322929441796,10.3480094452989,10.0320014011623,10.2075614256826,7474480.6147368,0.06,1.0
2009-09-04,20.99,21.19,20.44,20.44,2908400,10.5285854705198,10.6289054845314,10.2527054319879,10.2527054319879,5798244.80419838,0.0,1.0
2009-09-08,21.28,21.53,20.99,21.26,3713400,10.6740494908367,10.7994495083512,10.5285854705198,10.6640174894355,7403109.01385991,0.0,1.0
2009-09-09,22.01,22.19,21.27,21.3,5945500,11.0402175419791,11.1305055545896,10.6690334901361,10.6840814922378,11853068.519929,0.0,1.0
2009-09-10,22.57,22.84,21.78,22.18,5645000,11.3211135812116,11.4565456001273,10.9248495258657,11.125489553889,11253985.6689932,0.0,1.0
2009-09-11,22.63,23.05,22.31,22.59,3257400,11.3512095854151,11.5618816148395,11.1906975629965,11.3311455826128,6494018.2317411,0.0,1.0
2009-09-14,23.05,23.08,22.29,22.36,2724200,11.5618816148395,11.5769296169413,11.1806655615954,11.2157775664994,5431019.97510564,0.0,1.0
2009-09-15,22.76,23.3,22.58,23.11,6373800,11.4164175945227,11.6872816323541,11.3261295819122,11.591977619043,12706936.0242743,0.0,1.0
2009-09-16,22.62,23.18,22.39,22.82,4956800,11.3461935847145,11.6270896239471,11.2308255686012,11.4465135987262,9881976.29124281,0.0,1.0
2009-09-17,22.26,23.0,22.08,22.6,4535100,11.1656175594936,11.5368016113366,11.0753295468832,11.3361615833134,9041266.67979648,0.0,1.0
2009-09-18,21.83,22.5,21.75,22.45,4218400,10.9499295293686,11.2860015763076,10.909801523764,11.2609215728047,8409887.18265386,0.0,1.0
2009-09-21,21.47,22.04,21.2,21.55,4768600,10.7693535041477,11.0552655440808,10.633921485232,10.8094815097524,9506776.98160514,0.0,1.0
2009-09-22,21.65,22.06,21.43,21.62,3042100,10.8596415167582,11.065297545482,10.7492895013454,10.8445935146564,6064791.81641171,0.0,1.0
2009-09-23,21.25,21.96,21.23,21.67,2993300,10.6590014887349,11.0151375384762,10.6489694873338,10.8696735181593,5967503.15376394,0.0,1.0
2009-09-24,21.0,21.5,20.8,21.3,3647400,10.5336014712204,10.7844015062495,10.4332814572088,10.6840814922378,7271530.08486905,0.0,1.0
2009-09-25,20.86,21.27,20.73,20.92,3149200,10.4633774614123,10.6690334901361,10.3981694523047,10.4934734656157,6278308.53300146,0.0,1.0
2009-09-28,21.34,21.49,20.72,20.95,2290100,10.7041454950402,10.7793855055489,10.3931534516041,10.5085214677175,4565589.4739701,0.0,1.0
2009-09-29,21.4,21.77,21.23,21.46,1888900,10.7342414992436,10.9198335251651,10.6489694873338,10.7643375034471,3765749.07531644,0.0,1.0
2009-09-30,21.48,21.85,20.66,21.67,3897200,10.7743695048483,10.9599615307698,10.3630574474006,10.8696735181593,7769536.39489818,0.0,1.0
2009-10-01,20.22,21.45,20.16,21.43,4800400,10.1423534165751,10.7593215027465,10.1122574123716,10.7492895013454,9570174.10193707,0.0,1.0
2009-10-02,19.94,20.19,19.61,19.83,4539400,10.0019053969588,10.1273054144733,9.83637737383961,9.9467293892524,9049839.24638223,0.0,1.0
2009-10-05,20.58,20.68,19.87,19.93,4329600,10.322929441796,10.3730894488018,9.96679339205473,9.99688939625821,8631577.74180211,0.0,1.0
2009-10-06,20.79,20.97,20.3,20.68,3550500,10.4282654565082,10.5185534691187,10.1824814221797,10.3730894488018,7078348.29366879,0.0,1.0
2009-10-07,20.69,21.03,20.61,20.68,2254000,10.3781054495024,10.5486494733221,10.3379774438977,10.3730894488018,4493619.78705237,0.0,1.0
2009-10-08,21.27,21.665,20.73,20.9,4017300,10.6690334901361,10.867165517809,10.3981694523047,10.4834414642146,8008970.17325887,0.0,1.0
2009-10-09,21.52,21.63,21.05,21.29,3766700,10.7944335076506,10.849609515357,10.5586814747233,10.6790654915372,7509368.96712077,0.0,1.0
2009-10-12,21.45,21.88,21.33,21.55,2109600,10.7593215027465,10.9750095328715,10.6991294943396,10.8094815097524,4205741.03938143,0.0,1.0
2009-10-13,21.6,21.86,21.32,21.37,2515400,10.8345615132553,10.9649775314704,10.694113493639,10.7191934971419,5014752.09066172,0.0,1.0
2009-10-14,22.22,22.42,21.84,21.84,3386300,11.1455535566913,11.2458735707029,10.9549455300692,10.9549455300692,6750995.86730056,0.0,1.0
2009-10-15,21.98,22.02,21.6,22.02,2088700,11.0251695398773,11.0452335426797,10.8345615132553,11.0452335426797,4164074.37853431,0.0,1.0
2009-10-16,21.71,21.9,21.22,21.69,2875400,10.8897375209617,10.9850415342727,10.6439534866332,10.8797055195605,5732455.33970291,0.0,1.0
2009-10-19,21.71,21.94,21.37,21.72,1771400,10.8897375209617,11.005105537075,10.7191934971419,10.8947535216622,3531498.70930992,0.0,1.0
2009-10-20,21.06,21.75,20.84,21.75,3099900,10.5636974754239,10.909801523764,10.4533454600111,10.909801523764,6180023.06028555,0.0,1.0
2009-10-21,21.54,22.04,20.98,20.98,4724100,10.8044655090518,11.0552655440808,10.5235694698192,10.5235694698192,9418060.88554307,0.0,1.0
2009-10-22,21.4,21.74,20.89,21.58,3925900,10.7342414992436,10.9047855230634,10.478425463514,10.8245295118541,7826753.29280789,0.0,1.0
2009-10-23,20.82,21.59,20.77,21.55,3189900,10.4433134586099,10.8295455125547,10.418233455107,10.8094815097524,6359448.87254588,0.0,1.0
2009-10-26,20.53,21.6,20.36,20.88,3581300,10.2978494382931,10.8345615132553,10.2125774263832,10.4734094628134,7139751.79386453,0.0,1.0
2009-10-27,19.16,20.31,18.79,20.31,9989600,9.61065734231346,10.1874974228803,9.42506531639196,10.1874974228803,19915467.7128387,0.0,1.0
2009-10-28,18.1,19.16,17.83,19.06,8843800,9.07896126805186,9.61065734231346,8.94352924913617,9.56049733530765,17631177.7607515,0.0,1.0
2009-10-29,18.64,18.88,18.2,18.22,4325800,9.34982530588325,9.47020932269719,9.12912127505767,9.13915327645884,8624001.98528446,0.0,1.0
2009-10-30,17.84,19.24,17.69,18.51,6142100,8.94854524983675,9.65078534791811,8.87330523932804,9.28461729677569,12245014.2387109,0.0,1.0
2009-11-02,18.45,18.82,17.55,17.89,6483200,9.2545212925722,9.4401133184937,8.8030812295199,8.97362525333966,12925038.0671775,0.0,1.0
2009-11-03,18.52,18.71,18.03,18.23,4898600,9.28963329747627,9.38493731078731,9.04384926314779,9.14416927715942,9765947.59931445,0.0,1.0
2009-11-04,18.6,19.46,18.56,18.78,6302500,9.32976130308092,9.7611373633309,9.30969730027859,9.42004931569138,12564790.9085615,0.0,1.0
2009-11-05,18.56,19.16,18.22,18.91,6862100,9.30969730027859,9.61065734231346,9.13915327645884,9.48525732479894,13680420.7367933,0.0,1.0
2009-11-06,20.18,20.6,19.19,19.25,9009100,10.1222894137727,10.3329614431971,9.62570534441521,9.65580134861869,17960723.1692696,0.0,1.0
2009-11-09,20.51,20.88,20.28,20.41,4689200,10.2878174368919,10.4734094628134,10.1724494207786,10.2376574298861,9348483.54278884,0.0,1.0
2009-11-10,20.44,20.61,20.07,20.47,2861200,10.2527054319879,10.3379774438977,10.0671134060663,10.2677534340896,5704145.9337685,0.0,1.0
2009-11-11,20.59,20.9,20.28,20.75,3463300,10.3279454424966,10.4834414642146,10.1724494207786,10.4082014537059,6904504.61778991,0.0,1.0
2009-11-12,20.06,20.87,19.96,20.62,2958700,10.0620974053658,10.4683934621128,10.01193739836,10.3429934445983,5898523.8970505,0.0,1.0
2009-11-13,20.62,20.71,20.13,20.22,4991000,10.3429934445983,10.3881374509035,10.0972094102698,10.1423534165751,9950158.09990171,0.0,1.0
2009-11-16,20.78,21.0,20.64,20.72,3116300,10.4232494558076,10.5336014712204,10.3530254459995,10.3931534516041,6212718.43051967,0.0,1.0
2009-11-17,20.49,21.05,20.43,20.8,3726800,10.2777854354908,10.5586814747233,10.2476894312873,10.4332814572088,7429823.52368533,0.0,1.0
2009-11-18,20.03,20.6,19.87,20.42,4446200,10.047049403264,10.3329614431971,9.96679339205473,10.2426734305867,8864033.84968604,0.0,1.0
2009-11-19,19.57,19.78,19.26,19.74,5797500,9.81631337103729,9.92164938574949,9.66081734931928,9.90158538294717,11558012.7397676,0.0,1.0
2009-11-20,19.44,19.75,19.01,19.48,5928800,9.75110536192974,9.90660138364775,9.53541733180475,9.77116936473206,11819775.063654,0.0,1.0
2009-11-23,19.54,19.86,19.45,19.7,3071700,9.80126536893555,9.96177739135414,9.75612136263032,9.88152138014484,6123802.972444,0.0,1.0
2009-11-24,19.45,19.73,19.101,19.49,2215600,9.75612136263032,9.89656938224659,9.58106293818003,9.77618536543264,4417064.77382131,0.0,1.0
2009-11-25,19.91,19.96,19.4,19.4,1885200,9.98685739485705,10.01193739836,9.73104135912741,9.73104135912741,3758372.6808124,0.0,1.0
2009-11-27,19.41,19.6,18.89,19.28,1357800,9.73605735982799,9.83136137313904,9.47522532339777,9.67084935072044,2706937.42096705,0.0,1.0
2009-11-30,18.89,19.5,18.46,19.32,6697300,9.47522532339777,9.78120136613322,9.25953729327278,9.69091335352276,13351872.1383433,0.0,1.0
2009-12-01,18.92,19.28,18.85,19.04,3423700,9.49027332549952,9.67084935072044,9.45516132059545,9.55046533390649,6825557.2603954,0.0,1.0
2009-12-02,18.97,19.2,18.8225,18.93,4146900,9.51535332900242,9.63072134511579,9.44136731866885,9.4952893262001,8267343.34291371,0.0,1.0
2009-12-03,18.37,19.13,18.3,19.06,3760800,9.21439328696755,9.59560934021172,9.17928128206349,9.56049733530765,7497606.60831703,0.0,1.0
2009-12-04,18.44,18.75,17.675,18.58,6130600,9.24950529187162,9.40500131358964,8.86578123827717,9.31972930167976,12222087.6071443,0.0,1.0
2009-12-07,17.97,18.44,17.89,18.38,4705500,9.01375325894431,9.24950529187162,8.97362525333966,9.21940928766814,9380979.5510093,0.0,1.0
2009-12-08,18.25,18.33,17.53,17.91,5443400,9.15420127856058,9.19432928416523,8.79304922811874,8.98365725474082,10852071.8495301,0.0,1.0
2009-12-09,18.2,18.35,17.8,18.32,2679700,9.12912127505767,9.20436128556639,8.92848124703443,9.18931328346465,5342303.87904359,0.0,1.0
2009-12-10,18.23,18.69,18.15,18.28,3710500,9.14416927715942,9.37490530938615,9.10404127155477,9.16924928066232,7397327.51546488,0.0,1.0
2009-12-11,18.52,18.57,18.18,18.41,2530800,9.28963329747627,9.31471330097918,9.11908927365651,9.23445728976988,5045453.84075961,0.0,1.0
2009-12-14,18.88,18.95,18.38,18.65,2871800,9.47020932269719,9.50532132760126,9.21940928766814,9.35484130658383,5725278.30721252,0.0,1.0
2009-12-15,18.85,19.05,18.49,18.69,3039400,9.45516132059545,9.55548133460707,9.27458529537453,9.37490530938615,6059409.04204392,0.0,1.0
2009-12-16,19.11,19.17,18.84,18.84,3091600,9.58557733881056,9.61567334301405,9.45014531989487,9.45014531989487,6163476.01315489,0.0,1.0
2009-12-17,19.02,19.2,18.78,18.91,2588400,9.54043333250533,9.63072134511579,9.42004931569138,9.48525732479894,5160286.3606062,0.0,1.0
2009-12-18,19.37,19.45,19.07,19.14,4365000,9.71599335702567,9.75612136263032,9.56551333600823,9.6006253409123,8702151.8946245,0.0,1.0
2009-12-21,19.3,19.57,19.24,19.43,2200200,9.6808813521216,9.81631337103729,9.65078534791811,9.74608936122915,4386363.02372344,0.0,1.0
2009-12-22,19.12,19.5,19.02,19.47,2264700,9.59059333951114,9.78120136613322,9.54043333250533,9.76615336403148,4514951.52250999,0.0,1.0
2009-12-23,19.21,19.35,19.04,19.15,1823800,9.63573734581637,9.70596135562451,9.55046533390649,9.60564134161288,3635964.40444815,0.0,1.0
2009-12-24,19.07,19.28,19.0,19.18,522700,9.59560934021172,9.70127677395291,9.56038686229799,9.65095894836186,1038796.87538218,0.06,1.0
2009-12-28,18.99,19.2,18.86,19.07,2197300,9.55535507973888,9.66102251348007,9.48994190647053,9.59560934021172,4366842.11646693,0.0,1.0
2009-12-29,19.04,19.15,18.9,18.99,1164500,9.58051399253441,9.63586360068455,9.51006903670695,9.55535507973888,2314289.1933854,0.0,1.0
2009-12-30,18.87,19.1,18.77,18.94,1256300,9.49497368902964,9.61070468788903,9.44465586343859,9.53019616694337,2496729.50936031,0.0,1.0
2009-12-31,18.77,19.01,18.77,18.9,1270600,9.44465586343859,9.5654186448571,9.44465586343859,9.51006903670695,2525148.86141305,0.0,1.0
2010-01-04,19.68,19.69,18.63,19.04,5816700,9.90254807631707,9.90757985887618,9.37421090761113,9.58051399253441,11559919.2367238,0.0,1.0
2010-01-05,19.19,20.09,18.93,19.63,5938700,9.65599073092097,10.1088511612403,9.52516438438426,9.87738916352155,11802378.0444464,0.0,1.0
2010-01-06,18.86,19.33,18.69,19.24,4197800,9.48994190647053,9.72643568674843,9.40440160296576,9.68114964371649,8342570.35293537,0.0,1.0
2010-01-07,19.37,19.48,18.79,18.87,3101100,9.74656281698485,9.80191242513499,9.4547194285568,9.49497368902964,6163024.66089091,0.0,1.0
2010-01-08,19.24,19.49,19.13,19.24,1738300,9.68114964371649,9.80694420769409,9.62580003556634,9.68114964371649,3454640.53659239,0.0,1.0
2010-01-11,19.79,19.95,19.34,19.42,3928500,9.95789768446722,10.0384062054129,9.73146746930753,9.77172172978037,7807372.34539678,0.0,1.0
2010-01-12,19.56,19.74,19.31,19.64,2913200,9.84216668560783,9.9327387716717,9.71637212163022,9.88242094608066,5789598.34965251,0.0,1.0
2010-01-13,19.63,19.78,19.2,19.78,2995400,9.87738916352155,9.95286590190812,9.66102251348007,9.95286590190812,5952959.93977384,0.0,1.0
2010-01-14,20.41,20.46,19.48,19.63,5128400,10.2698682031317,10.2950271159272,9.80191242513499,9.87738916352155,10192014.3403673,0.0,1.0
2010-01-15,20.29,20.9,19.89,20.49,6257600,10.2094868124224,10.5164255485278,10.0082155100583,10.3101224636045,12436149.4688953,0.0,1.0
2010-01-19,20.42,20.72,20.08,20.23,3295700,10.2748999856908,10.4258534624639,10.1038193786812,10.1792961170678,6549766.33288129,0.0,1.0
2010-01-20,20.31,20.35,19.67,20.19,4665600,10.2195503775406,10.2396775077771,9.89751629375797,10.1591689868314,9272260.76484239,0.0,1.0
2010-01-21,20.2,20.68,19.9,20.27,4388400,10.1642007693905,10.4057263322275,10.0132472926174,10.1994232473042,8721362.55582008,0.0,1.0
2010-01-22,20.64,21.94,20.44,21.42,9866400,10.3855992019911,11.0397309346746,10.284963550809,10.7780782416012,19608160.496022,0.0,1.0
2010-01-25,19.98,20.99,19.61,20.51,8265900,10.0535015530902,10.5617115915597,9.86732559840335,10.3201860287227,16427379.1701197,0.0,1.0
2010-01-26,19.94,20.19,19.67,19.8,3596000,10.0333744228538,10.1591689868314,9.89751629375797,9.96292946702633,7146572.72598874,0.0,1.0
2010-01-27,19.04,19.99,18.87,19.95,7587200,9.58051399253441,10.0585333356493,9.49497368902964,10.0384062054129,15078552.9996168,0.0,1.0
2010-01-28,18.83,19.34,18.6,19.16,4670500,9.47484655879322,9.73146746930753,9.35911555993382,9.64089538324366,9281998.86449679,0.0,1.0
2010-01-29,18.34,19.43,18.19,19.3,7610300,9.22828921339711,9.77675351233947,9.15281247501055,9.71134033907112,15124461.183702,0.0,1.0
2010-02-01,18.83,19.14,18.41,18.47,4821100,9.47484655879322,9.63083181812545,9.26351169131084,9.29370238666547,9581296.37632491,0.0,1.0
2010-02-02,18.99,19.12,18.78,18.86,4788600,9.55535507973888,9.62076825300724,9.4496876459977,9.48994190647053,9516706.93984142,0.0,1.0
2010-02-03,18.75,19.1,18.63,18.93,3802800,9.43459229832038,9.61070468788903,9.37421090761113,9.52516438438426,7557560.2787514,0.0,1.0
2010-02-04,17.82,18.65,17.8,18.58,4673100,8.96663652032369,9.38427447272934,8.95657295520549,9.34905199481561,9287166.01941548,0.0,1.0
2010-02-05,17.49,18.0785,16.75,17.82,6626400,8.80058769587325,9.09670809947654,8.42823578649954,8.96663652032369,13169090.5204371,0.0,1.0
2010-02-08,17.57,17.93,17.25,17.46,4335500,8.84084195634609,9.02198612847384,8.67982491445475,8.78549234819594,8616230.82689773,0.0,1.0
2010-02-09,17.62,18.07,17.6,17.81,5206100,8.86600086914161,9.0924310843013,8.8559373040234,8.96160473776459,10346432.7777447,0.0,1.0
2010-02-10,17.71,17.95,17.62,17.62,4601400,8.91128691217355,9.03204969359205,8.86600086914161,8.86600086914161,9144671.78569651,0.0,1.0
2010-02-11,18.31,18.48,17.58,17.73,4969900,9.2131938657198,9.29873416922457,8.84587373890519,8.92135047729176,9877016.62705548,0.0,1.0
2010-02-12,18.08,18.29,17.94,18.28,3398500,9.0974628668604,9.20313030060159,9.02701791103294,9.19809851804249,6754067.68889677,0.0,1.0
2010-02-16,18.53,18.6,18.25,18.28,2047900,9.32389308202009,9.35911555993382,9.18300317036517,9.19809851804249,4069929.44537051,0.0,1.0
2010-02-17,18.17,18.65,18.1,18.57,3730300,9.14274890989234,9.38427447272934,9.10752643197861,9.34402021225651,7413476.1512113,0.0,1.0
2010-02-18,17.76,18.12,17.58,18.12,3963800,8.93644582496907,9.11758999709682,8.84587373890519,9.11758999709682,7877526.41025423,0.0,1.0
2010-02-19,18.02,18.15,17.66,17.71,2965900,9.06727217150578,9.13268534477413,8.88612799937803,8.91128691217355,5894332.60511959,0.0,1.0
2010-02-22,17.98,18.27,17.8,18.21,3080200,9.04714504126936,9.19306673548338,8.95657295520549,9.16287604012876,6121488.68481384,0.0,1.0
2010-02-23,17.49,17.92,17.33,17.87,4604800,8.80058769587325,9.01695434591474,8.72007917492759,8.99179543311921,9151428.83443632,0.0,1.0
2010-02-24,17.57,17.75,17.29,17.6,3135500,8.84084195634609,8.93141404240996,8.69995204469117,8.8559373040234,6231390.09519959,0.0,1.0
2010-02-25,17.53,17.55,16.96,17.39,5794200,8.82071482610967,8.83077839122788,8.53390322024073,8.75026987028221,11515203.4730045,0.0,1.0
2010-02-26,17.55,17.63,17.14,17.51,3442900,8.83077839122788,8.87103265170071,8.62447530630461,8.81065126099146,6842306.7959696,0.0,1.0
2010-03-01,17.79,17.88,17.59,17.64,3033200,8.95154117264638,8.99682721567832,8.8509055214643,8.87606443425982,6028082.42282233,0.0,1.0
2010-03-02,17.42,17.95,17.31,17.84,6404900,8.76536521795953,9.03204969359205,8.71001560980938,8.9767000854419,12728888.6687112,0.0,1.0
2010-03-03,17.8,18.04,17.36,17.46,4268800,8.95657295520549,9.07733573662399,8.7351745226049,8.78549234819594,8483673.42956084,0.0,1.0
2010-03-04,17.17,17.75,16.72,17.71,9865100,8.63957065398192,8.93141404240996,8.41314043882223,8.91128691217355,19605576.9185628,0.0,1.0
2010-03-05,17.1,17.5,16.99,17.18,6455900,8.60434817606819,8.80561947843236,8.54899856791804,8.64460243654102,12830244.3998083,0.0,1.0
2010-03-08,17.28,17.43,17.0,17.35,5178900,8.69492026213207,8.77039700051863,8.55403035047715,8.7301427400458,10292376.3878262,0.0,1.0
2010-03-09,16.99,17.2,16.85,17.2,7543700,8.54899856791804,8.65466600165923,8.47855361209059,8.65466600165923,14992102.5230927,0.0,1.0
2010-03-10,16.87,17.08,16.745,16.97,4251100,8.48861717720879,8.59428461094998,8.42571989521999,8.53893500279984,8448497.0287683,0.0,1.0
2010-03-11,16.97,16.99,16.65,16.83,3901900,8.53893500279984,8.54899856791804,8.3779179609085,8.46849004697238,7754508.37584413,0.0,1.0
2010-03-12,17.0,17.18,16.88,16.98,4256700,8.58422104583177,8.67511279808176,8.52362654433178,8.57412196224844,8429873.78978756,0.06,1.0
2010-03-15,16.62,16.99,16.18,16.92,6122900,8.39233845774848,8.57917150404011,8.17015861891518,8.54382471149845,12125654.6685203,0.0,1.0
2010-03-16,16.91,16.95,16.42,16.65,3990700,8.53877516970678,8.55897333687344,8.29134762191516,8.40748708312347,7903093.31945056,0.0,1.0
2010-03-17,17.04,17.2095,16.89,16.93,4020300,8.60441921299844,8.69000894636717,8.52867608612345,8.54887425329011,7961712.49960836,0.0,1.0
2010-03-18,16.91,17.09,16.85,16.99,3075200,8.53877516970678,8.62966692195677,8.50847791895679,8.57917150404011,6090057.5277456,0.0,1.0
2010-03-19,17.0,17.14,16.92,16.95,4673000,8.58422104583177,8.65491463091509,8.54382471149845,8.55897333687344,9254305.02964204,0.0,1.0
2010-03-22,17.86,17.91,16.66,16.82,6697900,9.01848163991503,9.04372934887336,8.41253662491514,8.49332929358179,13264371.8506397,0.0,1.0
2010-03-23,17.89,18.11,17.67,17.99,4864200,9.03363026529003,9.14472018470667,8.92254034587338,9.08412568320668,9632953.2474181,0.0,1.0
2010-03-24,17.8,18.24,17.74,17.8,5304500,8.98818438916503,9.21036422799833,8.95788713841504,8.98818438916503,10504913.5522654,0.0,1.0
2010-03-25,17.64,18.22,17.64,18.03,4628500,8.90739172049838,9.20026514441499,8.90739172049838,9.10432385037335,9166178.22163453,0.0,1.0
2010-03-26,17.76,17.94,17.56,17.7,4644900,8.96798622199837,9.05887797424835,8.86699538616505,8.93768897124838,9198656.41604629,0.0,1.0
2010-03-29,18.44,18.46,17.8,17.81,5546800,9.31135506383164,9.32145414741497,8.98818438916503,8.9932339309567,10984759.070922,0.0,1.0
2010-03-30,18.39,18.591,18.25,18.43,4196500,9.28610735487331,9.38760314488579,9.21541376978999,9.30630552203998,8310655.05176392,0.0,1.0
2010-03-31,18.45,18.65,18.2,18.3,4405000,9.31640460562331,9.41739544145662,9.19016606083166,9.24066147874832,8723563.80388897,0.0,1.0
2010-04-01,18.58,18.92,18.51,18.61,3853100,9.38204864891496,9.5537330698316,9.3467018563733,9.39719727428996,7630593.34682511,0.0,1.0
2010-04-05,19.47,19.59,18.55,18.65,7565100,9.83145786837321,9.8920523698732,9.36690002353997,9.41739544145662,14981755.3990466,0.0,1.0
2010-04-06,19.7,19.875,19.17,19.25,7197400,9.94759732958152,10.0359643109357,9.67997161462324,9.72036794895657,14253570.5158026,0.0,1.0
2010-04-07,19.41,19.79,19.17,19.59,5280000,9.80116061762322,9.99304320570652,9.67997161462324,9.8920523698732,10456394.2984186,0.0,1.0
2010-04-08,19.98,20.14,19.06,19.31,6416400,10.0889844997482,10.1697771684148,9.62442665491492,9.75066519970656,12706895.5258282,0.0,1.0
2010-04-09,19.89,20.03,19.71,20.03,3158600,10.0435386236232,10.1142322087065,9.95264687137319,10.1142322087065,6255221.02859561,0.0,1.0
2010-04-12,19.73,19.96,19.6,19.89,3948500,9.96274595495652,10.0788854161648,9.89710191166487,10.0435386236232,7819521.38017154,0.0,1.0
2010-04-13,19.54,19.81,19.38,19.73,5012000,9.86680466091487,10.0031422892898,9.78601199224822,9.96274595495652,9925653.0726655,0.0,1.0
2010-04-14,19.5,19.82,19.31,19.54,6796500,9.84660649374821,10.0081918310815,9.75066519970656,9.86680466091487,13459637.0926519,0.0,1.0
2010-04-15,19.58,19.9,19.25,19.4,7591800,9.88700282808154,10.0485881654148,9.72036794895657,9.79611107583155,15034631.4838511,0.0,1.0
2010-04-16,19.12,19.8,18.83,19.52,5399300,9.65472390566491,9.99809274749818,9.50828719370661,9.85670557733154,10692653.358987,0.0,1.0
2010-04-19,18.88,19.4,18.46,19.06,5084300,9.53353490266493,9.79611107583155,9.32145414741497,9.62442665491492,10068834.3809563,0.0,1.0
2010-04-20,19.3,19.32,18.77,19.07,8039800,9.7456156579149,9.75571474149823,9.47798994295661,9.62947619670658,15921840.6970503,0.0,1.0
2010-04-21,19.45,19.46,19.21,19.315,6537000,9.82135878478988,9.82640832658155,9.7001697817899,9.7531899706024,12945729.0774171,0.0,1.0
2010-04-22,19.6,19.9,19.135,19.43,8689900,9.89710191166487,10.0485881654148,9.66229821835241,9.81125970120655,17209284.2450431,0.0,1.0
2010-04-23,21.18,21.64,19.98,20.0,13641800,10.6949295147481,10.9272084371647,10.0889844997482,10.0990835833315,27015916.6174556,0.0,1.0
2010-04-26,20.95,21.42,20.76,21.12,7394100,10.5787900535397,10.816118517748,10.4828487594981,10.6646322639981,14643110.8109729,0.0,1.0
2010-04-27,20.56,21.27,20.51,21.24,6802600,10.3818579236648,10.740375390873,10.3566102147065,10.725226765498,13471717.3966708,0.0,1.0
2010-04-28,20.73,20.83,20.37,20.66,6544000,10.4677001341231,10.5181955520398,10.2859166296231,10.4323533415814,12959591.7213733,0.0,1.0
2010-04-29,21.49,21.86,20.9,20.97,6780500,10.8514653102897,11.0382983565813,10.5535423445814,10.5888891371231,13427951.0493233,0.0,1.0
2010-04-30,21.08,21.67,21.01,21.53,4848000,10.6444340968314,10.9423570625397,10.6090873042897,10.8716634774564,9600871.12854795,0.0,1.0
2010-05-03,21.72,21.85,21.15,21.15,3285400,10.967604771498,11.0332488147897,10.6797808893731,10.6797808893731,6506332.92197431,0.0,1.0
2010-05-04,20.72,21.35,20.53,21.31,3794200,10.4626505923314,10.7807717252064,10.3667092982898,10.7605735580397,7513949.09982194,0.0,1.0
2010-05-05,20.76,21.23,20.25,20.5,3689600,10.4828487594981,10.7201772237064,10.2253221281231,10.3515606729148,7306801.59156158,0.0,1.0
2010-05-06,20.33,21.01,18.83,20.6,7271000,10.2657184624565,10.6090873042897,9.50828719370661,10.4020560908314,14399326.3151139,0.0,1.0
2010-05-07,19.97,20.52,19.58,20.2,7848200,10.0839349579565,10.3616597564981,9.88700282808154,10.2000744191648,15542400.328191,0.0,1.0
2010-05-10,21.18,21.25,20.4,20.95,5515700,10.6949295147481,10.7302763072897,10.3010652549981,10.5787900535397,10923169.3242021,0.0,1.0
2010-05-11,21.09,21.44,20.86,20.89,3180400,10.6494836386231,10.8262176013314,10.5333441774148,10.5484928027898,6298393.26263074,0.0,1.0
2010-05-12,21.36,21.44,21.15,21.15,2959600,10.785821266998,10.8262176013314,10.6797808893731,10.6797808893731,5861125.86469691,0.0,1.0
2010-05-13,21.09,21.62,21.09,21.37,4914100,10.6494836386231,10.9171093535814,10.6494836386231,10.7908708087897,9731774.09504896,0.0,1.0
2010-05-14,20.98,21.45,20.69,21.08,7431400,10.5939386789147,10.831267143123,10.4475019669564,10.6444340968314,14716978.8994826,0.0,1.0
2010-05-17,20.81,21.24,20.23,21.07,3878200,10.5080964684564,10.725226765498,10.2152230445398,10.6393845550397,7680300.82729677,0.0,1.0
2010-05-18,20.67,21.35,20.58,21.0,5574700,10.4374028833731,10.7807717252064,10.3919570072481,10.6040377624981,11040011.6089761,0.0,1.0
2010-05-19,20.4,21.085,20.22,20.49,4858400,10.3010652549981,10.6469588677272,10.2101735027481,10.3465111311231,9621467.05671153,0.0,1.0
2010-05-20,19.17,19.9078,19.04,19.82,6378000,9.67997161462324,10.0525268080123,9.61432757133159,10.0081918310815,12630849.0218397,0.0,1.0
2010-05-21,19.31,19.53,18.62,18.78,6607000,9.75066519970656,9.86175511912321,9.40224681608163,9.48303948474828,13084355.5169794,0.0,1.0
2010-05-24,18.97,19.65,18.95,19.31,4283400,9.57898077878993,9.9223496206232,9.56888169520659,9.75066519970656,8482749.87459206,0.0,1.0
2010-05-25,18.77,18.85,18.26,18.37,6358900,9.47798994295661,9.51838627728994,9.22046331158166,9.27600827128998,12593023.8076163,0.0,1.0
2010-05-26,18.74,19.44,18.61,18.93,4824400,9.46284131758161,9.81630924299822,9.39719727428996,9.55878261162326,9554134.21463836,0.0,1.0
2010-05-27,19.96,20.0,19.25,19.26,5053000,10.0788854161648,10.0990835833315,9.72036794895657,9.72541749074823,10006848.5586949,0.0,1.0
2010-05-28,19.57,20.25,19.41,19.98,4508300,9.88195328628987,10.2253221281231,9.80116061762322,10.0889844997482,8928136.82112887,0.0,1.0
2010-06-01,19.12,19.63,19.06,19.34,4044500,9.65472390566491,9.91225053703987,9.62442665491492,9.76581382508156,8009637.64014278,0.0,1.0
2010-06-02,19.3,19.34,19.0,19.26,3090300,9.7456156579149,9.76581382508156,9.59412940416492,9.72541749074823,6119961.23113691,0.0,1.0
2010-06-03,19.87,19.94,19.32,19.42,3487400,10.0334395400398,10.0687863325815,9.75571474149823,9.80621015941488,6906369.21899717,0.0,1.0
2010-06-04,19.02,19.79,18.9601,19.38,4069000,9.60422848774826,9.99304320570652,9.57398173241618,9.78601199224822,8058156.8939896,0.0,1.0
2010-06-07,18.67,19.31,18.62,19.03,4172400,9.42749452503995,9.75066519970656,9.40224681608163,9.60927802953992,8262927.94900031,0.0,1.0
2010-06-08,18.64,18.87,18.16,18.68,6068100,9.41234589966496,9.52848536087327,9.169967893665,9.43254406683162,12017129.97012,0.0,1.0
2010-06-09,18.32,19.02,18.22,18.79,4687400,9.25076056233165,9.60422848774826,9.20026514441499,9.48808902653994,9282822.46863773,0.0,1.0
2010-06-10,19.14,19.175,18.57,18.63,4468500,9.66482298924824,9.68249638551907,9.3769991071233,9.40729635787329,8849317.78834912,0.0,1.0
2010-06-11,19.22,19.25,18.74,18.74,2578600,9.70521932358157,9.72036794895657,9.46284131758161,9.46284131758161,5106601.957936,0.0,1.0
2010-06-14,19.23,19.7,19.18,19.38,2748900,9.71026886537324,9.94759732958152,9.68502115641491,9.78601199224822,5443860.28161416,0.0,1.0
2010-06-15,19.59,19.62,19.31,19.47,2369100,9.8920523698732,9.9072009952482,9.75066519970656,9.83145786837321,4691712.82810292,0.0,1.0
2010-06-16,18.54,18.94,18.37,18.76,7862800,9.3618504817483,9.56383215341493,9.27600827128998,9.47294040116495,15571313.8427283,0.0,1.0
2010-06-17,18.52,18.76,18.28,18.53,4574600,9.35175139816497,9.47294040116495,9.23056239516499,9.35680093995663,9059435.86317151,0.0,1.0
2010-06-18,18.35,18.75,18.09,18.63,5006400,9.29620643845664,9.49884854065733,9.16448907202619,9.43805590999713,9882250.42206054,0.06,1.0
2010-06-21,18.11,18.82,17.98,18.62,4021100,9.17462117713623,9.53431090854245,9.108762493921,9.43298985744211,7937343.63457726,0.0,1.0
2010-06-22,17.68,18.25,17.62,18.08,4137700,8.95678091727049,9.24554591290647,8.92638460194038,9.15942301947118,8167503.1102908,0.0,1.0
2010-06-23,17.46,17.74,17.35,17.66,4634300,8.84532776106011,8.98717723260059,8.78960118295492,8.94664881216045,9147753.50170884,0.0,1.0
2010-06-24,16.76,17.44,16.75,17.38,4632600,8.4907040822089,8.83519565595007,8.48563802965388,8.80479934061997,9144397.83182279,0.0,1.0
2010-06-25,17.09,17.27,16.6,16.8,6083400,8.65788381652447,8.74907276251478,8.40964724132863,8.51096829242897,12008165.9910441,0.0,1.0
2010-06-28,16.69,17.19,16.68,17.03,3241500,8.45524171432378,8.70854434207464,8.45017566176876,8.62748750119437,6398472.90330561,0.0,1.0
2010-06-29,16.13,16.5,16.01,16.41,5471800,8.17154277124281,8.35898671577845,8.11075014058261,8.3133922427833,10800914.4014523,0.0,1.0
2010-06-30,15.7,16.42,15.63,16.02,6534300,7.95370251137707,8.31845829533832,7.91824014349195,8.11581619313762,12898208.0802313,0.0,1.0
2010-07-01,15.97,16.05,15.46,15.62,5557800,8.09048593036254,8.13101435080268,7.83211725005666,7.91317409093693,10970671.819217,0.0,1.0
2010-07-02,15.45,16.11,15.21,16.09,5533400,7.82705119750164,8.16141066613278,7.70546593618123,8.15127856102274,10922508.0867349,0.0,1.0
2010-07-06,15.45,15.89,15.3225,15.76,3965600,7.82705119750164,8.0499575099224,7.76245902742517,7.98409882670718,7827790.88241516,0.0,1.0
2010-07-07,16.04,16.07,15.38,15.43,5218300,8.12594829824766,8.14114645591271,7.79158882961652,7.81691909239161,10300524.8037389,0.0,1.0
2010-07-08,15.94,16.26,15.75,16.23,2941600,8.07528777269749,8.23740145445804,7.97903277415216,8.22220329679299,5806493.25693777,0.0,1.0
2010-07-09,15.86,16.08,15.77,15.89,5517600,8.03475935225735,8.14621250846773,7.98916487926219,8.0499575099224,10891320.0960293,0.0,1.0
2010-07-12,15.55,15.95,15.42,15.71,4124600,7.87771172305181,8.0803538252525,7.81185303983659,7.95876856393209,8141644.71293363,0.0,1.0
2010-07-13,16.15,16.32,15.67,15.67,4635800,8.18167487635285,8.26779776978814,7.93850435371202,7.93850435371202,9150714.38690241,0.0,1.0
2010-07-14,16.29,16.33,15.99,16.11,2776100,8.25259961212309,8.27286382234316,8.10061803547257,8.16141066613278,5479808.92391384,0.0,1.0
2010-07-15,15.76,16.23,15.63,16.23,6958100,7.98409882670718,8.22220329679299,7.91824014349195,8.22220329679299,13734756.8435881,0.0,1.0
2010-07-16,14.97,15.77,14.93,15.65,6923000,7.58388067486081,7.98916487926219,7.56361646464074,7.92837224860199,13665472.1300585,0.0,1.0
2010-07-19,15.19,15.35,14.97,15.0,4489800,7.69533383107119,7.77639067195147,7.58388067486081,7.59907883252587,8862521.56139489,0.0,1.0
2010-07-20,15.29,15.3,14.78,14.92,4259600,7.74599435662136,7.75106040917638,7.48762567631549,7.55855041208573,8408124.38035496,0.0,1.0
2010-07-21,15.12,15.42,15.03,15.39,5321200,7.65987146318607,7.81185303983659,7.61427699019092,7.79665488217154,10503641.5280178,0.0,1.0
2010-07-22,15.69,15.84,15.3,15.34,4079200,7.94863645882206,8.02462724714731,7.75106040917638,7.77132461939645,8052028.58774155,0.0,1.0
2010-07-23,15.96,15.98,15.43,15.69,4118000,8.08541987780752,8.09555198291756,7.81691909239161,7.94863645882206,8128616.81808191,0.0,1.0
2010-07-26,16.74,16.8,16.22,16.35,6774400,8.48057197709887,8.51096829242897,8.21713724423797,8.28299592745319,13372147.1035488,0.0,1.0
2010-07-27,16.7,16.9,16.51,16.78,5358100,8.4603077668788,8.56162881797914,8.36405276833347,8.50083618731894,10576479.3037797,0.0,1.0
2010-07-28,15.02,16.35,14.9,16.14,14533500,7.6092109376359,8.28299592745319,7.54841830697569,8.17660882379783,28688016.6405035,0.0,1.0
2010-07-29,14.98,15.19,14.65,15.05,6908800,7.58894672741583,7.69533383107119,7.42176699310026,7.62440909530095,13637442.4168927,0.0,1.0
2010-07-30,15.24,15.32,14.68,14.75,5323200,7.72066409384628,7.76119251428642,7.43696515076531,7.47242751865043,10507589.3749426,0.0,1.0
2010-08-02,15.71,15.83,15.3,15.51,4275100,7.95876856393209,8.0195611945923,7.75106040917638,7.85744751283174,8438720.19402185,0.0,1.0
2010-08-03,15.61,15.69,15.38,15.57,4776800,7.90810803838192,7.94863645882206,7.79158882961652,7.88784382816185,9429037.59509802,0.0,1.0
2010-08-04,15.65,15.68,15.39,15.55,4709800,7.92837224860199,7.94357040626704,7.79665488217154,7.87771172305181,9296784.72311854,0.0,1.0
2010-08-05,15.59,15.805,15.52,15.67,4437500,7.89797593327188,8.00689606320475,7.86251356538676,7.93850435371202,8759285.36431241,0.0,1.0
2010-08-06,15.5,15.625,15.22,15.43,3285700,7.85238146027673,7.91570711721444,7.71053198873625,7.81691909239161,6485720.32034282,0.0,1.0
2010-08-09,15.75,15.81,15.5,15.57,2354500,7.97903277415216,8.00942908948226,7.85238146027673,7.88784382816185,4647602.79217432,0.0,1.0
2010-08-10,15.58,15.71,15.46,15.54,2777600,7.89290988071687,7.95876856393209,7.83211725005666,7.8726456704968,5482769.80910741,0.0,1.0
2010-08-11,15.35,15.455,15.21,15.24,5623900,7.77639067195147,7.82958422377915,7.70546593618123,7.72066409384628,11101148.1600803,0.0,1.0
2010-08-12,15.26,15.31,14.81,15.0,5533900,7.73079619895631,7.7561264617314,7.50282383398054,7.59907883252587,10923495.0484661,0.0,1.0
2010-08-13,15.22,15.5,15.14,15.15,3647900,7.71053198873625,7.85238146027673,7.67000356829611,7.67506962085112,7200675.39841695,0.0,1.0
2010-08-16,15.22,15.28,15.02,15.08,2907200,7.71053198873625,7.74092830406635,7.6092109376359,7.639607252966,5738590.28983189,0.0,1.0
2010-08-17,15.63,15.77,15.29,15.37,2507800,7.91824014349195,7.98916487926219,7.74599435662136,7.7865227770615,4950205.25895722,0.0,1.0
2010-08-18,15.67,15.81,15.38,15.63,3023700,7.93850435371202,8.00942908948226,7.79158882961652,7.91824014349195,5968552.37319919,0.0,1.0
2010-08-19,15.36,15.59,15.15,15.49,4113600,7.78145672450649,7.89797593327188,7.67506962085112,7.84731540772171,8119931.55484743,0.0,1.0
2010-08-20,15.33,15.36,15.17,15.22,3831200,7.76625856684143,7.78145672450649,7.68520172596116,7.71053198873625,7562495.56907126,0.0,1.0
2010-08-23,15.29,15.5,15.24,15.37,3383500,7.74599435662136,7.85238146027673,7.72066409384628,7.7865227770615,6678770.03496361,0.0,1.0
2010-08-24,14.85,15.2,14.84,15.08,4443300,7.52308804420061,7.70039988362621,7.51802199164559,7.639607252966,8770734.12039421,0.0,1.0
2010-08-25,14.95,15.02,14.6301,14.76,3083800,7.57374856975078,7.6092109376359,7.41168554851578,7.47749357120545,6087185.17328824,0.0,1.0
2010-08-26,15.07,15.17,14.88,14.94,3885900,7.63454120041099,7.68520172596116,7.53828620186566,7.56868251719576,7670469.18246345,0.0,1.0
2010-08-27,15.21,15.25,14.85,15.19,3698200,7.70546593618123,7.7257301464013,7.52308804420061,7.69533383107119,7299963.74857468,0.0,1.0
2010-08-30,14.83,15.39,14.83,15.22,2616200,7.51295593909057,7.79665488217154,7.51295593909057,7.71053198873625,5164178.56227924,0.0,1.0
2010-08-31,14.6,15.03,14.52,14.77,2961800,7.39643673032518,7.61427699019092,7.35590830988504,7.48255962376047,5846366.51087785,0.0,1.0
2010-09-01,15.1,15.17,14.74,14.8,2752900,7.64973935807604,7.68520172596116,7.46736146609542,7.49775778142552,5434013.89958662,0.0,1.0
2010-09-02,15.37,15.41,14.9,15.03,2126400,7.81691909239161,7.83726240818183,7.57788513185654,7.64400090817475,4181029.33057231,0.06,1.0
2010-09-03,15.6,15.67,15.28,15.6,1950700,7.93389315818537,7.96949396081825,7.77114663186361,7.93389315818537,3835559.59139739,0.0,1.0
2010-09-07,15.12,15.59,15.09,15.47,1733900,7.68977336870274,7.92880732923781,7.67451588186008,7.86777738186716,3409277.06747523,0.0,1.0
2010-09-08,15.14,15.39,15.11,15.15,2469500,7.69994502659785,7.82709075028672,7.68468753975518,7.7050308555454,4855648.95214838,0.0,1.0
2010-09-09,15.48,15.62,15.28,15.31,3107400,7.87286321081471,7.94406481608048,7.77114663186361,7.78640411870628,6109918.42636399,0.0,1.0
2010-09-10,15.53,15.645,15.36,15.55,1416500,7.89829235555248,7.95677938844936,7.81183326344405,7.90846401344759,2785190.01446373,0.0,1.0
2010-09-13,15.74,15.8,15.6,15.7,2143300,8.00509476345113,8.03560973713646,7.93389315818537,7.98475144766091,4214258.91846108,0.0,1.0
2010-09-14,15.56,15.75,15.52,15.72,2052700,7.91354984239515,8.01018059239869,7.89320652660493,7.99492310555602,4036116.86741242,0.0,1.0
2010-09-15,15.3,15.57,15.25,15.41,3444400,7.78131828975873,7.9186356713427,7.75588914502095,7.83726240818183,6772543.93633524,0.0,1.0
2010-09-16,15.1,15.39,15.08,15.22,2518400,7.67960171080763,7.82709075028672,7.66943005291252,7.74063165817829,4951798.46976736,0.0,1.0
2010-09-17,15.05,15.07,14.7,14.91,7485400,7.65417256606986,7.66434422396497,7.47616855290544,7.58297096080409,14718151.312578,0.0,1.0
2010-09-20,15.25,15.29,14.93,15.09,4133200,7.75588914502095,7.77623246081117,7.5931426186992,7.67451588186008,8126895.42377797,0.0,1.0
2010-09-21,14.97,15.31,14.87,15.27,4506500,7.61348593448942,7.78640411870628,7.56262764501387,7.76606080291606,8860895.72903693,0.0,1.0
2010-09-22,14.49,14.96,14.47,14.92,3344200,7.36936614500679,7.60840010554186,7.35919448711168,7.58805678975165,6575525.90636754,0.0,1.0
2010-09-23,14.18,14.46,14.14,14.34,3668800,7.2117054476326,7.35410865816413,7.19136213184238,7.29307871079347,7213769.94356832,0.0,1.0
2010-09-24,13.82,14.51,13.78,14.44,9045000,7.02861560552063,7.3795378029019,7.00827228973041,7.34393700026902,17784711.387804,0.0,1.0
2010-09-27,14.23,14.26,13.65,13.79,6087600,7.23713459237037,7.25239207921303,6.9421565134122,7.01335811867796,11969730.1320504,0.0,1.0
2010-09-28,14.4,14.42,13.98,14.24,3938400,7.3235936844788,7.33376534237391,7.1099888686815,7.24222042131792,7743870.35154533,0.0,1.0
2010-09-29,14.37,14.5,14.18,14.34,3471500,7.30833619763613,7.37445197395435,7.2117054476326,7.29307871079347,6825829.25182552,0.0,1.0
2010-09-30,14.45,14.71,14.3,14.48,4099500,7.34902282921657,7.481254381853,7.27273539500325,7.36428031605924,8060632.87278085,0.0,1.0
2010-10-01,14.31,14.66,14.27,14.56,4046800,7.27782122395081,7.45582523711522,7.25747790816059,7.40496694763968,7957011.61350641,0.0,1.0
2010-10-04,14.01,14.5,14.0,14.31,3157100,7.12524635552417,7.37445197395435,7.12016052657661,7.27782122395081,6207640.94222622,0.0,1.0
2010-10-05,14.24,14.36,14.11,14.26,4441600,7.24222042131792,7.30325036868858,7.17610464499971,7.25239207921303,8733286.24655285,0.0,1.0
2010-10-06,14.21,14.28,14.12,14.21,3096500,7.22696293447526,7.26256373710814,7.18119047394727,7.22696293447526,6088486.32529964,0.0,1.0
2010-10-07,14.22,14.31,14.17,14.29,4768600,7.23204876342281,7.27782122395081,7.20661961868504,7.2676495660557,9376249.27848342,0.0,1.0
2010-10-08,14.69,14.73,14.09,14.24,5964100,7.47108272395789,7.49142603974811,7.1659329871046,7.24222042131792,11726898.5282479,0.0,1.0
2010-10-11,15.02,15.085,14.71,14.76,5357300,7.63891507922719,7.6719729673863,7.481254381853,7.50668352659077,10533779.3607388,0.0,1.0
2010-10-12,14.84,14.97,14.64,14.9,3461400,7.54737015817121,7.61348593448942,7.44565357922011,7.57788513185654,6805970.14900442,0.0,1.0
2010-10-13,15.04,15.32,14.65,14.87,4304500,7.6490867371223,7.79148994765383,7.45073940816767,7.56262764501387,8463713.67261499,0.0,1.0
2010-10-14,14.73,15.0,14.64,14.97,3810400,7.49142603974811,7.62874342133208,7.44565357922011,7.61348593448942,7492190.63262449,0.0,1.0
2010-10-15,14.54,14.92,14.45,14.87,4573000,7.39479528974457,7.58805678975165,7.34902282921657,7.56262764501387,8991651.20800751,0.0,1.0
2010-10-18,14.44,14.67,14.405,14.6,2336600,7.34393700026902,7.46091106606278,7.32613659895258,7.42531026342989,4594334.61898761,0.0,1.0
2010-10-19,14.24,14.45,14.1,14.25,2741900,7.24222042131792,7.34902282921657,7.17101881605216,7.24730625026548,5391254.85397678,0.0,1.0
2010-10-20,14.36,14.51,14.25,14.26,2808100,7.30325036868858,7.3795378029019,7.24730625026548,7.25239207921303,5521420.45860615,0.0,1.0
2010-10-21,14.39,14.52,14.17,14.43,2587100,7.31850785553125,7.38462363184946,7.20661961868504,7.33885117132146,5086879.69390689,0.0,1.0
2010-10-22,14.81,14.81,14.28,14.44,4067100,7.53211267132854,7.53211267132854,7.26256373710814,7.34393700026902,7996926.44392901,0.0,1.0
2010-10-25,15.13,15.3,14.9,14.96,4561300,7.69485919765029,7.78131828975873,7.57788513185654,7.60840010554186,8968646.10869991,0.0,1.0
2010-10-26,15.31,15.52,15.01,15.08,3794800,7.78640411870628,7.89320652660493,7.63382925027964,7.66943005291252,7461517.16688102,0.0,1.0
2010-10-27,15.1,15.18,14.88,15.16,3264700,7.67960171080763,7.72028834238807,7.56771347396143,7.71011668449296,6419209.20594405,0.0,1.0
2010-10-28,15.67,15.73,14.93,14.93,6272500,7.96949396081825,8.00000893450358,7.5931426186992,7.5931426186992,12333289.3510228,0.0,1.0
2010-10-29,15.59,15.62,15.3675,15.62,2290900,7.92880732923781,7.94406481608048,7.81564763515472,7.94406481608048,4504477.09434166,0.0,1.0
2010-11-01,15.49,15.79,15.45,15.7,2633600,7.87794903976226,8.03052390818891,7.85760572397205,7.98475144766091,5178310.21679611,0.0,1.0
2010-11-02,16.16,16.3,15.67,15.67,6013500,8.21869957924843,8.2899011845142,7.96949396081825,7.96949396081825,11824031.1697689,0.0,1.0
2010-11-03,16.44,16.55,16.08,16.16,3743600,8.36110278977996,8.41704690820307,8.17801294766799,8.21869957924843,7360845.27931269,0.0,1.0
2010-11-04,16.38,16.77,16.32,16.56,5025000,8.33058781609463,8.52893514504927,8.30007284240931,8.42213273715062,9880395.2154467,0.0,1.0
2010-11-05,16.55,16.55,16.35,16.35,2931700,8.41704690820307,8.41704690820307,8.31533032925197,8.31533032925197,5764448.68718907,0.0,1.0
2010-11-08,16.35,16.51,16.27,16.39,4417100,8.31533032925197,8.39670359241285,8.27464369767153,8.33567364504219,8685113.17535316,0.0,1.0
2010-11-09,16.32,16.48,16.19,16.48,3734100,8.30007284240931,8.38144610557018,8.2339570660911,8.38144610557018,7342165.92517403,0.0,1.0
2010-11-10,16.26,16.3,15.5,15.91,10084200,8.26955786872398,8.2899011845142,7.88303486870982,8.09155385555956,19828036.1057926,0.0,1.0
2010-11-11,16.24,16.31,15.97,16.02,5954600,8.25938621082887,8.29498701346175,8.12206882924489,8.14749797398266,11708219.1741092,0.0,1.0
2010-11-12,16.3,16.39,16.07,16.09,6003600,8.2899011845142,8.33567364504219,8.17292711872044,8.18309877661555,11804565.3165086,0.0,1.0
2010-11-15,16.3,16.55,16.26,16.34,3397900,8.2899011845142,8.41704690820307,8.26955786872398,8.31024450030442,6681113.41344604,0.0,1.0
2010-11-16,15.88,16.37,15.76,16.2,4071800,8.0762963687169,8.32550198714708,8.01526642134624,8.23904289503865,8006167.80860813,0.0,1.0
2010-11-17,15.69,16.01,15.69,15.92,3142100,7.97966561871336,8.14241214503511,7.97966561871336,8.09663968450712,6178147.22516519,0.0,1.0
2010-11-18,15.93,16.11,15.87,15.9,2698600,8.10172551345467,8.19327043451066,8.07121053976934,8.08646802661201,5306116.32406059,0.0,1.0
2010-11-19,15.95,16.055,15.81,15.92,2218700,8.11189717134978,8.16529837529911,8.04069556608402,8.09663968450712,4362514.00288788,0.0,1.0
2010-11-22,15.9,16.0238,15.7901,15.85,3145600,8.08646802661201,8.14943058898274,8.03057476647838,8.06103888187423,6185029.09247943,0.0,1.0
2010-11-23,15.5,15.74,15.4,15.71,3135700,7.88303486870982,8.00509476345113,7.83217657923427,7.98983727660847,6165563.23921915,0.0,1.0
2010-11-24,15.65,15.8,15.56,15.56,1888700,7.95932230292314,8.03560973713646,7.91354984239515,7.91354984239515,3713652.22754511,0.0,1.0
2010-11-26,15.46,15.585,15.45,15.51,1029200,7.8626915529196,7.92626441476403,7.85760572397205,7.88812069765737,2023662.23994781,0.0,1.0
2010-11-29,15.54,15.61,15.2,15.36,2385700,7.90337818450004,7.93897898713292,7.73046000028318,7.81183326344405,4690877.3861674,0.0,1.0
2010-11-30,15.48,15.8,15.45,15.59,5982700,7.87286321081471,8.03560973713646,7.85760572397205,7.92880732923781,11763470.7374036,0.0,1.0
2010-12-01,15.61,15.97,15.6,15.7,3696400,7.93897898713292,8.12206882924489,7.93389315818537,7.98475144766091,7268038.38296063,0.0,1.0
2010-12-02,15.56,15.64,15.46,15.57,4643200,7.91354984239515,7.95423647397559,7.8626915529196,7.9186356713427,9129681.80385315,0.0,1.0
2010-12-03,16.33,16.4,15.38,15.45,5970600,8.30515867135686,8.34075947398974,7.82200492133916,7.85760572397205,11739679.1389743,0.0,1.0
2010-12-06,17.12,17.28,16.32,16.32,9321400,8.70693915821368,8.78831242137456,8.30007284240931,8.30007284240931,18328182.2808487,0.0,1.0
2010-12-07,17.13,17.61,17.06,17.29,5274400,8.71202498716124,8.95614477664387,8.67642418452835,8.79339825032211,10370777.4177815,0.0,1.0
2010-12-08,16.65,17.27,16.59,17.06,5115300,8.46790519767861,8.783226592427,8.43739022399328,8.67642418452835,10057947.3921541,0.0,1.0
2010-12-09,16.88,17.05,16.52,16.6,4062300,8.58487926347237,8.6713383555808,8.4017894213604,8.44247605294084,7987488.45446948,0.0,1.0
2010-12-10,16.87,16.93,16.51,16.88,2827900,8.57979343452482,8.61030840821014,8.39670359241285,8.58487926347237,5560352.16512671,0.0,1.0
2010-12-13,16.47,16.97,16.45,16.93,2565700,8.37636027662263,8.63065172400036,8.36618861872752,8.61030840821014,5044801.99089982,0.0,1.0
2010-12-14,16.69,17.1,16.6,16.65,5562700,8.48824851346883,8.69676750031858,8.44247605294084,8.46790519767861,10937646.6596946,0.0,1.0
2010-12-15,16.46,16.81,16.36,16.69,4125400,8.37127444767507,8.54927846083949,8.32041615819952,8.48824851346883,8111558.69090624,0.0,1.0
2010-12-16,16.35,16.73,16.34,16.52,3930400,8.31533032925197,8.50859182925905,8.31024450030442,8.4017894213604,7728140.36911278,0.0,1.0
2010-12-17,16.9,16.95,16.34,16.35,4022100,8.59505092136748,8.62048006610525,8.31024450030442,8.31533032925197,7908445.2927459,0.0,1.0
2010-12-20,17.32,17.3267,16.87,16.88,3691800,8.80865573716478,8.81206324255964,8.57979343452482,8.58487926347237,7258993.64306191,0.0,1.0
2010-12-21,17.4,17.5,17.3,17.36,3112800,8.84934236874522,8.90020065822076,8.79848407926967,8.828999052955,6120536.16450597,0.0,1.0
2010-12-22,17.32,17.4538,17.2,17.41,2625600,8.80865573716478,8.87670412848306,8.74762578979412,8.85442819769277,5162580.23436355,0.0,1.0
2010-12-23,17.46,17.54,17.18,17.29,2399600,8.91037231611587,8.95119876429968,8.76747974747255,8.82361611372528,4702049.98327874,0.06,1.0
2010-12-27,17.45,17.54,17.21,17.36,2567400,8.9052690100929,8.95119876429968,8.78278966554148,8.85933925588611,5030856.44568671,0.0,1.0
2010-12-28,17.44,17.5,17.25,17.48,2268500,8.90016570406992,8.93078554020778,8.80320288963338,8.92057892816182,4445157.68755952,0.0,1.0
2010-12-29,17.55,17.6,17.35,17.49,2489800,8.95630207032266,8.98181860043753,8.85423594986314,8.9256822341848,4878798.15317861,0.0,1.0
2010-12-30,17.5,17.62,17.44,17.51,2229700,8.93078554020778,8.99202521248349,8.90016570406992,8.93588884623075,4369128.54130547,0.0,1.0
2010-12-31,17.69,17.82,17.4,17.47,2632300,9.02774835464432,9.094091332943,8.87975247997802,8.91547562213885,5158028.90939516,0.0,1.0
2011-01-03,17.99,18.12,17.75,17.75,4912300,9.18084753533359,9.24719051363228,9.05836819078217,9.05836819078217,9625721.00885988,0.0,1.0
2011-01-04,17.96,18.01,17.81,18.0,3512600,9.16553761726467,9.19105414737955,9.08898802692003,9.18595084135657,6882989.15288586,0.0,1.0
2011-01-05,18.61,18.66,17.85,17.86,4924700,9.4972525087581,9.52276903887298,9.10940125101193,9.11450455703491,9650018.98343591,0.0,1.0
2011-01-06,18.78,19.07,18.55,18.58,6127200,9.58400871114869,9.73200458581499,9.46663267262024,9.48194259068917,12006334.6630878,0.0,1.0
2011-01-07,18.42,18.69,18.14,18.6,5143500,9.40028969432156,9.53807895694191,9.25739712567823,9.49214920273512,10078760.6638582,0.0,1.0
2011-01-10,18.49,18.58,18.23,18.43,3519300,9.43601283648239,9.48194259068917,9.30332687988501,9.40539300034453,6896117.89721323,0.0,1.0
2011-01-11,18.53,18.7,18.42,18.61,3230600,9.45642606057429,9.54318226296488,9.40028969432156,9.4972525087581,6330406.18268891,0.0,1.0
2011-01-12,18.8,18.91,18.29,18.61,5085800,9.59421532319464,9.65035168944737,9.33394671602287,9.4972525087581,9965696.70151651,0.0,1.0
2011-01-13,18.88,19.05,18.75,18.75,6396000,9.63504177137845,9.72179797376904,9.56869879307976,9.56869879307976,12533052.0474457,0.0,1.0
2011-01-14,18.8,19.11,18.72,18.82,4257000,9.59421532319464,9.75241780990689,9.55338887501083,9.60442193524059,8341651.43307951,0.0,1.0
2011-01-18,18.75,18.91,18.52,18.77,4120900,9.56869879307976,9.65035168944737,9.45132275455131,9.57890540512571,8074961.56696673,0.0,1.0
2011-01-19,18.4,18.85,18.33,18.75,3386600,9.3900830822756,9.61973185330952,9.35435994011477,9.56869879307976,6636090.37896807,0.0,1.0
2011-01-20,18.32,18.59,18.0,18.35,5045600,9.3492566340918,9.48704589671215,9.18595084135657,9.36456655216073,9886924.23555226,0.0,1.0
2011-01-21,18.28,18.76,17.93,18.01,8474500,9.32884340999989,9.57380209910274,9.15022769919574,9.19105414737955,16605902.0600499,0.0,1.0
2011-01-24,18.34,18.58,18.3,18.33,3372900,9.35946324613775,9.48194259068917,9.33905002204585,9.35435994011477,6609245.03608971,0.0,1.0
2011-01-25,18.09,18.4275,17.84,18.27,3309000,9.23188059556335,9.40411717383879,9.10429794498896,9.32374010397692,6484032.08645998,0.0,1.0
2011-01-26,17.49,18.5,17.33,18.35,10303700,8.9256822341848,9.44111614250536,8.84402933781718,9.36456655216073,20190245.212831,0.0,1.0
2011-01-27,17.47,17.88,17.26,17.58,6095100,8.91547562213885,9.12471116908086,8.80830619565636,8.97161198839158,11943434.2611611,0.0,1.0
2011-01-28,17.37,17.72,17.21,17.5,5235300,8.86444256190909,9.04305827271324,8.78278966554148,8.93078554020778,10258644.056284,0.0,1.0
2011-01-31,17.17,17.46,17.17,17.37,4402100,8.76237644144957,8.91037231611587,8.76237644144957,8.86444256190909,8625976.92590071,0.0,1.0
2011-02-01,17.54,17.57,17.15,17.31,3911900,8.95119876429968,8.96650868236861,8.75216982940362,8.83382272577123,7665423.1245158,0.0,1.0
2011-02-02,17.21,17.65,17.2,17.48,3565100,8.78278966554148,9.00733513055241,8.7776863595185,8.92057892816182,6985863.64201827,0.0,1.0
2011-02-03,17.5,17.58,17.11,17.16,4108600,8.93078554020778,8.97161198839158,8.73175660531172,8.7572731354266,8050859.54379856,0.0,1.0
2011-02-04,17.51,17.51,17.17,17.48,2776500,8.93588884623075,8.93588884623075,8.76237644144957,8.92057892816182,5440590.83954552,0.0,1.0
2011-02-07,17.59,17.69,17.39,17.47,4386200,8.97671529441456,9.02774835464432,8.87464917395504,8.91547562213885,8594820.65204918,0.0,1.0
2011-02-08,17.75,17.82,17.59,17.6,2227300,9.05836819078217,9.094091332943,8.97671529441456,8.98181860043753,4364425.70751656,0.0,1.0
2011-02-09,17.81,17.9,17.58,17.68,2244400,9.08898802692003,9.13491778112681,8.97161198839158,9.02264504862134,4397933.39826255,0.0,1.0
2011-02-10,17.8,17.94,17.56,17.68,3090900,9.08388472089705,9.15533100521871,8.96140537634563,9.02264504862134,6056662.06589276,0.0,1.0
2011-02-11,17.52,17.73,17.52,17.7,3395000,8.94099215225373,9.04816157873622,8.94099215225373,9.03285166066729,6652550.29722926,0.0,1.0
2011-02-14,17.26,17.53,17.21,17.52,2988100,8.80830619565636,8.9460954582767,8.78278966554148,8.94099215225373,5855224.0186011,0.0,1.0
2011-02-15,17.13,17.27,16.99,17.22,3871200,8.74196321735767,8.81340950167933,8.67051693303601,8.78789297156445,7585670.90151219,0.0,1.0
2011-02-16,17.11,17.32,17.07,17.22,2498400,8.73175660531172,8.83892603179421,8.71134338121981,8.78789297156445,4895649.97425554,0.0,1.0
2011-02-17,16.98,17.115,16.97,17.06,3282500,8.66541362701303,8.7343082583232,8.66031032099005,8.70624007519684,6432104.96337409,0.0,1.0
2011-02-18,16.93,17.05,16.88,17.02,2690400,8.63989709689815,8.70113676917386,8.61438056678327,8.68582685110493,5271876.67736837,0.0,1.0
2011-02-22,16.38,16.85,16.34,16.77,2817800,8.35921526563448,8.59907064871435,8.33880204154257,8.55824420053054,5521518.77099635,0.0,1.0
2011-02-23,16.26,16.39,15.84,16.38,4891700,8.29797559335877,8.36431857165745,8.08363674039378,8.35921526563448,9585355.0188384,0.0,1.0
2011-02-24,15.9,16.28,15.9,16.22,4594700,8.11425657653164,8.30818220540472,8.11425657653164,8.27756236926686,9003379.33746075,0.0,1.0
2011-02-25,16.26,16.27,15.88,16.0,4615400,8.29797559335877,8.30307889938174,8.10404996448569,8.1652896367614,9043941.27889011,0.0,1.0
2011-02-28,16.46,16.57,16.13,16.31,5345400,8.40004171381829,8.45617808007102,8.23163261506008,8.32349212347365,10474386.5563503,0.0,1.0
2011-03-01,16.17,16.67,16.13,16.52,4052200,8.25204583915199,8.50721114030078,8.23163261506008,8.43066154995614,7940342.94975917,0.0,1.0
2011-03-02,16.4,16.46,16.0,16.2,3488200,8.36942187768043,8.40004171381829,8.1652896367614,8.26735575722091,6835177.00936527,0.0,1.0
2011-03-03,16.93,16.99,16.5,16.54,4438600,8.63989709689815,8.67051693303601,8.42045493791019,8.44086816200209,8697499.18977372,0.0,1.0
2011-03-04,16.69,16.88,16.54,16.87,4042800,8.51741775234673,8.61438056678327,8.44086816200209,8.6092772607603,7921923.51741928,0.0,1.0
2011-03-07,16.23,16.71,16.05,16.71,5075100,8.28266567528984,8.52762436439268,8.19080616687627,8.52762436439268,9944729.90087429,0.0,1.0
2011-03-08,16.71,16.72,16.11,16.24,4351000,8.52762436439268,8.53272767041566,8.22142600301413,8.28776898131282,8525845.7564785,0.0,1.0
2011-03-09,16.53,16.77,16.44,16.64,2665900,8.43576485597912,8.55824420053054,8.38983510177233,8.49190122223185,5223868.5824399,0.0,1.0
2011-03-10,16.04,16.38,16.035,16.34,2922900,8.1857028608533,8.35921526563448,8.18315120784181,8.33880204154257,5727463.70066904,0.0,1.0
2011-03-11,16.01,16.12,15.88,15.98,3610500,8.17039294278437,8.22652930903711,8.10404996448569,8.15508302471544,7074825.58119182,0.0,1.0
2011-03-14,15.78,15.97,15.57,15.87,5169500,8.05301690425593,8.14997971869247,7.94584747777343,8.09894665846271,10129708.0299048,0.0,1.0
2011-03-15,15.61,15.81,15.28,15.34,4453000,7.96626070186534,8.06832682232485,7.79785160310713,7.82847143924499,8725716.19250718,0.0,1.0
2011-03-16,15.27,15.55,15.13,15.53,5374300,7.79274829708416,7.93564086572748,7.72130201276249,7.92543425368153,10531016.5132251,0.0,1.0
2011-03-17,15.58,15.64,15.4,15.48,5350700,7.98157061993426,8.01230837585186,7.88935735218149,7.93034102673828,10444549.0705546,0.06,1.0
2011-03-18,15.92,15.99,15.74,15.91,5620500,8.15575123680061,8.1916119520378,8.06353796904784,8.15062827748101,10971197.7967466,0.0,1.0
2011-03-21,16.26,16.5,15.95,16.11,4681300,8.32993185366695,8.45288287733731,8.1711201147594,8.25308746387298,9137882.43855703,0.0,1.0
2011-03-22,15.97,16.32,15.97,16.24,2668800,8.1813660333986,8.36066960958454,8.1813660333986,8.31968593502776,5209488.95649093,0.0,1.0
2011-03-23,15.69,15.93,15.65,15.9,2931700,8.03792317244985,8.16087419612021,8.01743133517145,8.14550531816141,5722668.90503014,0.0,1.0
2011-03-24,16.48,16.5,15.77,15.77,5170900,8.44263695869812,8.45288287733731,8.07890684700663,8.07890684700663,10093580.0528773,0.0,1.0
2011-03-25,16.5,16.67,16.41,16.47,3396800,8.45288287733731,8.53997318577049,8.40677624346093,8.43751399937852,6630542.59869919,0.0,1.0
2011-03-28,16.14,16.73,16.14,16.57,2870700,8.26845634183177,8.57071094168808,8.26845634183177,8.4887435925745,5603597.10259237,0.0,1.0
2011-03-29,16.21,16.22,15.85,16.09,2280000,8.30431705706896,8.30944001638856,8.11989052156342,8.24284154523378,4450552.61570718,0.0,1.0
2011-03-30,16.49,16.505,16.26,16.3,1691100,8.44775991801771,8.45544435699711,8.32993185366695,8.35042369094535,3301021.72299229,0.0,1.0
2011-03-31,16.23,16.52,16.22,16.41,2612100,8.31456297570816,8.46312879597651,8.30944001638856,8.40677624346093,5098810.74012663,0.0,1.0
2011-04-01,16.31,16.48,16.22,16.39,2555900,8.35554665026494,8.44263695869812,8.30944001638856,8.39653032482173,4989108.52214297,0.0,1.0
2011-04-04,16.49,16.51,16.32,16.32,1681200,8.44775991801771,8.45800583665691,8.36066960958454,8.36066960958454,3281696.95505566,0.0,1.0
2011-04-05,16.4,16.59,16.33,16.38,3166800,8.40165328414133,8.4989895112137,8.36579256890414,8.39140736550213,6181583.34360592,0.0,1.0
2011-04-06,16.98,17.0,16.47,16.47,4555700,8.69878492467804,8.70903084331723,8.43751399937852,8.43751399937852,8892711.64534087,0.0,1.0
2011-04-07,16.4,16.94,16.4,16.91,4079000,8.40165328414133,8.67829308739964,8.40165328414133,8.66292420944085,7962194.78924104,0.0,1.0
2011-04-08,16.05,16.56,16.0,16.41,6069900,8.22234970795539,8.4836206332549,8.1967349113574,8.40677624346093,11848425.1412636,0.0,1.0
2011-04-11,15.89,16.2,15.82,16.08,2350000,8.14038235884181,8.29919409774936,8.10452164360463,8.23771858591418,4587192.38899644,0.0,1.0
2011-04-12,15.38,15.51,14.86,15.4,13393700,7.8791114335423,7.94570990469708,7.61271754892318,7.88935735218149,26144459.02149,0.0,1.0
2011-04-13,15.78,16.14,15.48,15.5,8524300,8.08402980632623,8.26845634183177,7.93034102673828,7.94058694537748,16639405.9921372,0.0,1.0
2011-04-14,15.57,15.7,15.36,15.63,3116900,7.97644766061467,8.04304613176944,7.8688655149031,8.00718541653226,6084178.70521829,0.0,1.0
2011-04-15,15.77,15.92,15.56,15.56,3721000,8.07890684700663,8.15575123680061,7.97132470129507,7.97132470129507,7263379.94870457,0.0,1.0
2011-04-18,15.87,15.96,15.5,15.56,5911400,8.13013644020262,8.176243074079,7.94058694537748,7.97132470129507,11539033.6546015,0.0,1.0
2011-04-19,15.79,15.91,15.73,15.91,3395200,8.08915276564583,8.15062827748101,8.05841500972824,8.15062827748101,6627419.40388114,0.0,1.0
2011-04-20,16.01,16.15,15.96,16.07,3356300,8.201857870677,8.27357930115137,8.176243074079,8.23259562659458,6551486.72986754,0.0,1.0
2011-04-21,16.33,16.39,15.9,16.15,4038500,8.36579256890414,8.39653032482173,8.14550531816141,8.27357930115137,7883138.9204094,0.0,1.0
2011-04-25,17.84,18.4099,17.06,17.81,12900200,9.1393594261635,9.43131687778741,8.73976859923482,9.1239905482047,25181148.6198008,0.0,1.0
2011-04-26,17.62,17.95,17.58,17.84,5500000,9.02665432113233,9.19571197867908,9.00616248385394,9.1393594261635,10735982.1870129,0.0,1.0
2011-04-27,17.71,17.77,17.49,17.63,2835300,9.07276095500872,9.10349871092631,8.96005584997755,9.03177728045193,5534496.41724323,0.0,1.0
2011-04-28,17.55,17.88,17.455,17.69,2405800,8.99079360589514,9.15985126344189,8.94212549235896,9.06251503636952,4696113.80827559,0.0,1.0
2011-04-29,17.69,17.81,17.56,17.6,2500000,9.06251503636952,9.1239905482047,8.99591656521474,9.01640840249314,4879991.90318769,0.0,1.0
2011-05-02,17.47,17.9,17.46,17.78,2829900,8.94980993133836,9.17009718208109,8.94468697201876,9.10862167024591,5523955.63473234,0.0,1.0
2011-05-03,17.36,17.52,17.2,17.41,3168600,8.89345737882277,8.97542472793635,8.8114900297092,8.91907217542077,6185096.93777621,0.0,1.0
2011-05-04,17.53,17.65,17.23,17.35,4803000,8.98054768725595,9.04202319909113,8.826858907668,8.88833441950318,9375440.4444042,0.0,1.0
2011-05-05,17.73,17.89,17.36,17.46,3720400,9.08300687364791,9.16497422276149,8.89345737882277,8.94468697201876,7262208.7506478,0.0,1.0
2011-05-06,17.7,17.97,17.67,17.91,4632600,9.06763799568912,9.20595789731827,9.05226911773033,9.17522014140068,9042820.19628293,0.0,1.0
2011-05-09,18.02,18.09,17.68,17.68,3957500,9.23157269391627,9.26743340915346,9.05739207704992,9.05739207704992,7725027.18274612,0.0,1.0
2011-05-10,18.38,18.45,18.03,18.04,3213400,9.41599922942181,9.451859944659,9.23669565323587,9.24181861255546,6272546.39268133,0.0,1.0
2011-05-11,18.44,18.63,18.28,18.38,3749500,9.4467369853394,9.54407321241177,9.36476963622582,9.41599922942181,7319011.8564009,0.0,1.0
2011-05-12,18.54,18.54,18.25,18.37,2385200,9.49796657853538,9.49796657853538,9.34940075826703,9.41087627010221,4655902.67499332,0.0,1.0
2011-05-13,18.34,18.58,18.31,18.55,1996700,9.39550739214341,9.51845841581378,9.38013851418462,9.50308953785498,3897551.93323795,0.0,1.0
2011-05-16,17.87,18.43,17.79,18.29,3209500,9.15472830412229,9.4416140260198,9.1137446295655,9.36989259554542,6264933.60531236,0.0,1.0
2011-05-17,17.9,18.04,17.55,17.85,3077400,9.17009718208109,9.24181861255546,8.99079360589514,9.1444823854831,6007074.83314792,0.0,1.0
2011-05-18,17.95,18.25,17.87,17.95,2438300,9.19571197867908,9.34940075826703,9.15472830412229,9.19571197867908,4759553.70301702,0.0,1.0
2011-05-19,17.93,18.14,17.85,18.04,1840200,9.18546606003988,9.29304820575145,9.1444823854831,9.24181861255546,3592064.4400984,0.0,1.0
2011-05-20,17.82,18.03,17.67,17.9,3298700,9.1291135075243,9.23669565323587,9.05226911773033,9.17009718208109,6439051.7164181,0.0,1.0
2011-05-23,17.61,17.83,17.57,17.6,2587300,9.02153136181273,9.1342364668439,9.00103952453434,9.01640840249314,5050401.22044701,0.0,1.0
2011-05-24,17.45,17.7124,17.45,17.64,3244100,8.93956401269916,9.07399046524542,8.93956401269916,9.03690023977153,6332472.69325248,0.0,1.0
2011-05-25,17.33,17.59,17.33,17.37,3543200,8.87808850086398,9.01128544317354,8.87808850086398,8.89858033814237,6916314.92454986,0.0,1.0
2011-05-26,17.28,17.43,17.14,17.3,2596000,8.85247370426599,8.92931809405996,8.78075227379161,8.86271962290519,5067383.5922701,0.0,1.0
2011-05-27,17.2,17.44,17.19,17.37,1727600,8.8114900297092,8.93444105337956,8.8063670703896,8.89858033814237,3372269.60477882,0.0,1.0
2011-05-31,17.24,17.49,17.17,17.38,4080100,8.83198186698759,8.96005584997755,8.79612115175041,8.90370329746197,7964341.98567845,0.0,1.0
2011-06-01,17.05,17.46,17.05,17.24,3921800,8.73464563991523,8.94468697201876,8.73464563991523,8.83198186698759,7655340.8983686,0.0,1.0
2011-06-02,17.0,17.26,16.96,17.07,2793600,8.70903084331723,8.84222778562679,8.68853900603884,8.74489155855442,5453098.15229806,0.0,1.0
2011-06-03,16.57,16.94,16.53,16.8,4236900,8.4887435925745,8.67829308739964,8.46825175529611,8.60657165692527,8270415.07784638,0.0,1.0
2011-06-06,16.27,16.8,16.26,16.51,3063500,8.33505481298655,8.60657165692527,8.32993185366695,8.45800583665691,5979942.0781662,0.0,1.0
2011-06-07,16.1,16.35,15.93,16.3,4198600,8.24796450455338,8.37603848754334,8.16087419612021,8.35042369094535,8195653.60188954,0.0,1.0
2011-06-08,15.97,16.22,15.89,16.2,5889100,8.1813660333986,8.30944001638856,8.14038235884181,8.29919409774936,11495504.1268251,0.0,1.0
2011-06-09,16.01,16.085,15.86,16.06,6595800,8.201857870677,8.24028006557398,8.12501348088302,8.22747266727499,12874980.2380182,0.0,1.0
2011-06-10,15.87,16.0,15.7,15.93,4575400,8.13013644020262,8.1967349113574,8.04304613176944,8.16087419612021,8931165.98153799,0.0,1.0
2011-06-13,16.03,16.175,15.86,15.88,3443900,8.21210378931619,8.28638669945037,8.12501348088302,8.13525939952222,6722481.64615524,0.0,1.0
2011-06-14,16.62,16.62,16.06,16.24,3762700,8.51435838917249,8.51435838917249,8.22747266727499,8.31968593502776,7344778.21364974,0.0,1.0
2011-06-15,16.42,16.69,16.36,16.43,3876500,8.41189920278053,8.55021910440968,8.38116144686294,8.41702216210013,7566915.44508284,0.0,1.0
2011-06-16,16.29,16.6,16.2,16.38,4334500,8.37603848754334,8.53543516839898,8.32976203181106,8.42231494327562,8429880.67748353,0.06,1.0
2011-06-17,16.34,16.6,16.28,16.44,3216400,8.40174762961683,8.53543516839898,8.37089665912864,8.45316591376381,6255362.37422033,0.0,1.0
2011-06-20,16.56,16.65,16.24,16.24,2433500,8.51486785474019,8.56114431047247,8.35032934546985,8.35032934546985,4732752.2502379,0.0,1.0
2011-06-21,16.98,16.99,16.56,16.64,2419300,8.73082464815751,8.73596647657221,8.51486785474019,8.55600248205778,4705135.61495811,0.0,1.0
2011-06-22,16.79,17.15,16.74,16.84,2522500,8.63312990827825,8.81823573120738,8.60742076620476,8.65883905035174,4905842.42910421,0.0,1.0
2011-06-23,16.96,16.98,16.5,16.59,3468100,8.72054099132812,8.73082464815751,8.484016884252,8.53029333998428,6744876.95872203,0.0,1.0
2011-06-24,16.73,17.04,16.64,16.92,4110400,8.60227893779006,8.7616756186457,8.55600248205778,8.69997367766933,7994043.4967651,0.0,1.0
2011-06-27,17.12,17.12,16.55,16.74,3514300,8.80281024596329,8.80281024596329,8.50972602632549,8.60742076620476,6834728.26505488,0.0,1.0
2011-06-28,17.51,17.54,17.12,17.16,4428500,9.00334155413652,9.01876703938061,8.80281024596329,8.82337755962208,8612695.02370188,0.0,1.0
2011-06-29,17.45,17.71,17.31,17.63,3307200,8.97249058364833,9.10617812243048,8.90050498584255,9.06504349511289,6431953.25333338,0.0,1.0
2011-06-30,17.58,17.72,17.47,17.54,2415200,9.0393343530394,9.11131995084518,8.98277424047772,9.01876703938061,4697161.79772944,0.0,1.0
2011-07-01,17.99,18.02,17.58,17.67,2147100,9.25014931804203,9.26557480328612,9.0393343530394,9.08561080877169,4175751.94431305,0.0,1.0
2011-07-05,17.66,18.01,17.595,17.94,3358800,9.08046898035699,9.26043297487143,9.04704709566145,9.22444017596854,6532306.66040644,0.0,1.0
2011-07-06,17.92,18.055,17.54,17.65,5060900,9.21415651913914,9.28357120273757,9.01876703938061,9.07532715194229,9842607.71038792,0.0,1.0
2011-07-07,18.14,18.23,17.91,18.1,3363100,9.3272767442625,9.37355319999479,9.20901469072444,9.30670943060371,6540669.44432919,0.0,1.0
2011-07-08,18.27,18.3,17.754,17.91,4470900,9.39412051365358,9.40954599889767,9.12880216745515,9.20901469072444,8695155.96284719,0.0,1.0
2011-07-11,17.55,18.92,17.48,18.01,10480400,9.02390886779531,9.72833936060896,8.98791606889242,9.26043297487143,20382632.7032641,0.0,1.0
2011-07-12,18.13,18.29,17.73,18.0,6047000,9.3221349158478,9.40440417048297,9.11646177925988,9.25529114645673,11760407.9955573,0.0,1.0
2011-07-13,18.31,18.5002,18.19,18.26,4737200,9.41468782731237,9.51248540375993,9.35298588633599,9.38897868523888,9213065.11601684,0.0,1.0
2011-07-14,18.07,18.52,18.06,18.38,3797500,9.29128394535962,9.52266622402103,9.28614211694492,9.45068062621526,7385505.10387443,0.0,1.0
2011-07-15,18.01,18.27,17.84,18.22,2540900,9.26043297487143,9.39412051365358,9.17302189182156,9.36841137158009,4941627.36495972,0.0,1.0
2011-07-18,17.74,17.93,17.51,17.9,3281000,9.12160360767457,9.21929834755384,9.00334155413652,9.20387286230975,6380998.6164087,0.0,1.0
2011-07-19,18.07,18.14,17.89,17.9,3296200,9.29128394535962,9.3272767442625,9.19873103389505,9.20387286230975,6410560.08515889,0.0,1.0
2011-07-20,18.19,18.25,17.88,18.16,3666800,9.35298588633599,9.38383685682418,9.19358920548035,9.3375604010919,7131315.36929211,0.0,1.0
2011-07-21,18.35,18.6,18.27,18.3,2952600,9.43525514097117,9.56380085133862,9.39412051365358,9.40954599889767,5742315.3047267,0.0,1.0
2011-07-22,18.25,18.42,18.215,18.39,2357800,9.38383685682418,9.47124793987405,9.36584045737274,9.45582245462996,4585528.35652801,0.0,1.0
2011-07-25,18.41,18.54,17.98,18.05,2917500,9.46610611145935,9.53294988085043,9.24500748962733,9.28100028853022,5674051.64991538,0.0,1.0
2011-07-26,18.09,18.38,18.0,18.3,4650200,9.30156760218901,9.45068062621526,9.25529114645673,9.40954599889767,9043864.60409134,0.0,1.0
2011-07-27,18.8,19.05,18.12,18.5,9020600,9.66663741963258,9.79518313000004,9.31699308743311,9.51238256719164,17543564.8031625,0.0,1.0
2011-07-28,18.95,19.15,18.76,18.84,6194400,9.74376484585306,9.84660141414702,9.64607010597379,9.68720473329138,12047076.4490954,0.0,1.0
2011-07-29,18.59,19.07,18.52,18.74,5417800,9.55865902292392,9.80546678682943,9.52266622402103,9.63578644914439,10536718.7759765,0.0,1.0
2011-08-01,18.54,18.97,18.24,18.84,3010700,9.53294988085043,9.75404850268245,9.37869502840948,9.68720473329138,5855310.12935741,0.0,1.0
2011-08-02,17.65,18.35,17.6,18.35,5555400,9.07532715194229,9.43525514097117,9.0496180098688,9.43525514097117,10804327.8615047,0.0,1.0
2011-08-03,17.62,17.85,17.2,17.65,6410400,9.0599016666982,9.17816372023626,8.84394487328087,9.07532715194229,12467160.4787035,0.0,1.0
2011-08-04,16.33,17.53,16.3,17.43,7369000,8.39660580120213,9.01362521096591,8.38118031595804,8.96220692681893,14331477.8434367,0.0,1.0
2011-08-05,16.19,16.65,15.47,16.63,7285200,8.32462020339636,8.56114431047247,7.95440855753809,8.55086065364308,14168500.7986165,0.0,1.0
2011-08-08,13.98,15.78,13.86,15.7,12631800,7.18827612374806,8.11380523839373,7.12657418277168,8.07267061107615,24566747.4314999,0.0,1.0
2011-08-09,14.99,15.0,13.845,14.16,6894900,7.70760079363257,7.71274262204727,7.11886144014963,7.28082903521263,13409432.2951162,0.0,1.0
2011-08-10,14.7,15.37,14.65,14.7,9355800,7.55848776960633,7.90299027339111,7.53277862753284,7.55848776960633,18195472.9824433,0.0,1.0
2011-08-11,15.65,15.895,14.7,14.82,6022300,8.04696146900265,8.17293626516276,7.55848776960633,7.62018971058271,11712370.6088382,0.0,1.0
2011-08-12,15.51,15.78,15.32,15.74,5790600,7.97497587119688,8.11380523839373,7.87728113131762,8.09323792473494,11261752.6937446,0.0,1.0
2011-08-15,15.94,15.94,15.54,15.63,3773200,8.1960744930289,8.1960744930289,7.99040135644097,8.03667781217326,7338245.65054352,0.0,1.0
2011-08-16,15.8,15.92,15.52,15.75,3021600,8.12408889522313,8.18579083619951,7.98011769961158,8.09837975314964,5876508.81418485,0.0,1.0
2011-08-17,15.62,15.92,15.47,15.86,2904300,8.03153598375856,8.18579083619951,7.95440855753809,8.15493986571132,5648379.84810599,0.0,1.0
2011-08-18,14.11,15.17,14.08,15.17,8464900,7.25511989313913,7.80015370509714,7.23969440789504,7.80015370509714,16462820.8436568,0.0,1.0
2011-08-19,13.99,14.415,13.9,13.9,5423800,7.19341795216276,7.41194565978743,7.14714149643047,7.14714149643047,10548387.776799,0.0,1.0
2011-08-22,13.9,14.45,13.87,14.38,3161800,7.14714149643047,7.42994205923887,7.13171601118638,7.39394926033599,6149174.46673606,0.0,1.0
2011-08-23,14.41,14.44,13.93,13.97,4587700,7.40937474558008,7.42480023082418,7.16256698167457,7.18313429533336,8922312.51219084,0.0,1.0
2011-08-24,14.48,14.84,14.29,14.42,6062100,7.44536754448297,7.6304733674121,7.3476728046037,7.41451657399478,11789774.9809604,0.0,1.0
2011-08-25,14.13,14.615,14.07,14.6,3287800,7.26540354996853,7.51478222808139,7.23455257948034,7.50706948545935,6394223.48400747,0.0,1.0
2011-08-26,14.68,14.74,13.81,14.08,2912700,7.54820411277693,7.57905508326512,7.10086504069819,7.23969440789504,5664716.44925742,0.0,1.0
2011-08-29,15.42,15.42,14.83,14.89,2456000,7.9286994154646,7.9286994154646,7.6253315389974,7.65618250948559,4776511.00332208,0.0,1.0
2011-08-30,15.59,15.6701,15.16,15.28,5062800,8.01611049851447,8.0572965441162,7.79501187668244,7.85671381765882,9846302.89398169,0.0,1.0
2011-08-31,15.26,15.78,15.115,15.72,3375800,7.84643016082943,8.11380523839373,7.7718736488163,8.08295426790554,6565368.82940337,0.0,1.0
2011-09-01,15.17,15.59,15.07,15.26,3143400,7.80015370509714,8.01611049851447,7.74873542095016,7.84643016082943,6113389.53088055,0.0,1.0
2011-09-02,14.55,14.905,14.54,14.84,2229700,7.48136034338586,7.66389525210764,7.47621851497116,7.6304733674121,4336395.18896875,0.0,1.0
2011-09-06,14.21,14.37,13.89,13.92,3218300,7.30653817728612,7.38880743192129,7.14199966801578,7.15742515325987,6259057.55781411,0.0,1.0
2011-09-07,14.81,14.83,14.45,14.52,3162300,7.61504788216801,7.6253315389974,7.42994205923887,7.46593485814176,6150146.88347126,0.0,1.0
2011-09-08,14.71,15.03,14.55,14.74,3610800,7.56362959802103,7.72816810729137,7.48136034338586,7.57905508326512,7022404.69494925,0.0,1.0
2011-09-09,13.96,14.57,13.87,14.5,4666900,7.17799246691866,7.49164400021525,7.13171601118638,7.45565120131236,9076343.32304716,0.0,1.0
2011-09-12,14.07,14.11,13.62,13.77,3776700,7.23455257948034,7.25511989313913,7.00317030081892,7.0802977270394,7345052.56768995,0.0,1.0
2011-09-13,14.63,14.68,14.0,14.09,4245400,7.52249497070344,7.54820411277693,7.19855978057746,7.24483623630974,8256596.01527018,0.0,1.0
2011-09-14,14.89,15.03,14.45,14.75,4259300,7.65618250948559,7.72816810729137,7.42994205923887,7.58419691167982,8283629.20050886,0.0,1.0
2011-09-15,15.05,15.36,14.93,15.1,4295200,7.73845176412076,7.89784844497641,7.67674982314439,7.76416090619426,8353448.7220965,0.0,1.0
2011-09-16,15.33,15.34,14.91,15.17,3634200,7.88242295973231,7.88756478814701,7.66646616631499,7.80015370509714,7067913.79815681,0.0,1.0
2011-09-19,15.22,15.34,14.93,14.96,3370700,7.82586284717063,7.88756478814701,7.67674982314439,7.69217530838848,6555450.17870429,0.0,1.0
2011-09-20,15.03,15.45,14.99,15.26,3972000,7.75901907777956,7.97583797416462,7.73836965907622,7.87775323532376,7694163.32161983,0.06,1.0
2011-09-21,14.58,15.3,14.54,15.05,4202700,7.526713117367,7.89840265402709,7.50606369866366,7.76934378713123,8141052.41484684,0.0,1.0
2011-09-22,13.66,14.325,13.38,13.95,7933700,7.0517764871902,7.39507307313321,6.90723055626683,7.20148477278941,15368374.507738,0.0,1.0
2011-09-23,13.54,13.83,13.48,13.64,5371500,6.98982823108019,7.13953651667939,6.95885410302518,7.04145177783853,10405135.5191543,0.0,1.0
2011-09-26,14.36,14.41,13.54,13.77,11256000,7.41314131449863,7.43895308787781,6.98982823108019,7.10856238862439,21804003.6123245,0.0,1.0
2011-09-27,14.79,15.24,14.57,14.74,6366700,7.63512256555952,7.86742852597209,7.52155076269116,7.60931079218035,12332937.9707344,0.0,1.0
2011-09-28,14.71,15.15,14.65,14.85,5538300,7.59382372815285,7.82096733388957,7.56284960009784,7.66609669361453,10728243.8882495,0.0,1.0
2011-09-29,14.89,15.16,14.51,15.02,4993900,7.68674611231787,7.82612968856541,7.49057663463615,7.75385672310372,9673686.35746155,0.0,1.0
2011-09-30,14.53,14.99,14.48,14.68,4560100,7.50090134398782,7.73836965907622,7.47508957060865,7.57833666412534,8833372.1457499,0.0,1.0
2011-10-03,13.73,14.64,13.73,14.36,7533700,7.08791296992105,7.557687245422,7.08791296992105,7.41314131449863,14593534.2940804,0.0,1.0
2011-10-04,14.55,14.58,13.42,13.54,6300000,7.51122605333949,7.526713117367,6.92787997497017,6.98982823108019,12203733.365107,0.0,1.0
2011-10-05,14.63,14.67,14.15,14.62,4137900,7.55252489074617,7.57317430944951,7.3047318663061,7.54736253607033,8015528.30023431,0.0,1.0
2011-10-06,15.53,15.54,14.59,14.64,6004600,8.01713681157129,8.02229916624713,7.53187547204283,7.557687245422,11631513.8673209,0.0,1.0
2011-10-07,15.43,15.77,15.29,15.66,4745600,7.96551326481295,8.14103332379132,7.89324029935126,8.08424742235714,9192704.2948336,0.0,1.0
2011-10-10,16.26,16.26,15.65,15.69,3952200,8.39398870290723,8.39398870290723,8.07908506768131,8.09973448638465,7655808.73104378,0.0,1.0
2011-10-11,15.96,16.175,15.84,16.13,4236900,8.23911806263219,8.35010868816263,8.17716980652217,8.32687809212137,8207301.25311456,0.0,1.0
2011-10-12,16.4,16.52,16.015,16.12,3269000,8.46626166836891,8.52820992447893,8.26751101334928,8.32171573744554,6332381.64611662,0.0,1.0
2011-10-13,15.92,16.28,15.84,16.2,4047000,8.21846864392885,8.4043134122589,8.17716980652217,8.36301457485222,7839445.86168063,0.0,1.0
2011-10-14,16.3,16.44,15.9,16.24,3368100,8.41463812161057,8.48691108707225,8.20814393457718,8.38366399355556,6524348.30905029,0.0,1.0
2011-10-17,16.08,16.29,15.98,16.15,3813000,8.3010663187422,8.40947576693473,8.24944277198385,8.33720280147304,7386164.33669094,0.0,1.0
2011-10-18,16.34,16.47,15.67,16.01,3769100,8.4352875403139,8.50239815109975,8.08940977703298,8.26492983601136,7301125.62324202,0.0,1.0
2011-10-19,15.91,16.42,15.86,16.26,3976500,8.21330628925301,8.47658637772058,8.18749451587384,8.39398870290723,7702880.27402348,0.0,1.0
2011-10-20,15.87,15.98,15.44,15.4401,4011100,8.19265687054967,8.24944277198385,7.97067561948878,7.97072724303554,7769903.95250486,0.0,1.0
2011-10-21,16.25,16.28,15.87,16.08,3491200,8.38882634823139,8.4043134122589,8.19265687054967,8.3010663187422,6762805.38480341,0.0,1.0
2011-10-24,17.14,17.22,16.23,16.25,3804700,8.84827591438068,8.88957475178736,8.37850163887972,8.38882634823139,7370086.40225754,0.0,1.0
2011-10-25,16.35,16.99,16.32,16.98,3474700,8.44044989498974,8.77084059424316,8.42496283096223,8.76567823956733,6730843.22599004,0.0,1.0
2011-10-26,16.55,16.69,16.13,16.66,3450500,8.54369698850643,8.61596995396812,8.32687809212137,8.60048288994061,6683965.39306376,0.0,1.0
2011-10-27,17.595,17.95,16.87,17.15,5758900,9.08316305213116,9.26642664312329,8.70889233813314,8.85343826905651,11155568.2660817,0.0,1.0
2011-10-28,17.72,18.01,17.53,17.63,2752600,9.14769248557909,9.2974007711783,9.04960774673823,9.10123129349658,5332062.93028468,0.0,1.0
2011-10-31,17.59,17.77,17.34,17.45,4249900,9.08058187479324,9.17350425895827,8.95152300789737,9.00830890933156,8232483.56005844,0.0,1.0
2011-11-01,16.9,17.4,16.72,16.87,5056900,8.72437940216065,8.98249713595238,8.63145701799562,8.70889233813314,9795723.69111262,0.0,1.0
2011-11-02,17.42,17.5,17.06,17.22,3623100,8.99282184530405,9.03412068271073,8.806977076974,8.88957475178736,7018308.945257,0.0,1.0
2011-11-03,17.79,17.82,17.085,17.63,3420600,9.18382896830994,9.19931603233744,8.81988296366359,9.10123129349658,6626046.08709284,0.0,1.0
2011-11-04,17.68,17.91,17.46,17.55,2936300,9.12704306687575,9.24577722441995,9.01347126400739,9.0599324560899,5687908.29840693,0.0,1.0
2011-11-07,17.58,17.75,17.19,17.65,4428100,9.07541952011741,9.1631795496066,8.87408768775985,9.11155600284825,8577674.87524289,0.0,1.0
2011-11-08,17.68,17.82,17.09,17.42,6506900,9.12704306687575,9.19931603233744,8.82246414100151,8.99282184530405,12604519.4656214,0.0,1.0
2011-11-09,17.1,18.1701,16.9995,17.49,7041500,8.82762649567734,9.38005006953841,8.7757448311852,9.02895832803489,13640093.4111747,0.0,1.0
2011-11-10,16.82,17.45,16.65,17.4,4354800,8.68308056475397,9.00830890933156,8.59532053526478,8.98249713595238,8435685.40609014,0.0,1.0
2011-11-11,17.36,17.47,16.94,17.13,2743500,8.96184771724904,9.01863361868322,8.74502882086399,8.84311355970484,5314435.31542397,0.0,1.0
2011-11-14,17.25,17.59,17.17,17.25,2327900,8.90506181581486,9.08058187479324,8.86376297840818,8.90506181581486,4509376.33343374,0.0,1.0
2011-11-15,17.51,17.68,17.08,17.16,2380600,9.03928303738656,9.12704306687575,8.81730178632567,8.85860062373235,4611461.53158313,0.0,1.0
2011-11-16,17.03,17.41,17.0,17.27,4912900,8.7914900129465,8.98765949062822,8.77600294891899,8.91538652516653,9516781.21419589,0.0,1.0
2011-11-17,16.59,17.11,16.49,17.0,3515600,8.56434640720977,8.83278885035318,8.51272286045142,8.77600294891899,6810070.63783653,0.0,1.0
2011-11-18,16.71,16.98,16.59,16.75,2625900,8.62629466331979,8.76567823956733,8.56434640720977,8.64694408202313,5086632.29260864,0.0,1.0
2011-11-21,16.55,16.69,16.16,16.41,3959400,8.54369698850643,8.61596995396812,8.34236515614888,8.47142402304475,7669755.85488962,0.0,1.0
2011-11-22,16.6,16.835,16.36,16.57,2917700,8.56950876188561,8.69082409676772,8.44561224966557,8.5540216978581,5651878.22847185,0.0,1.0
2011-11-23,16.21,16.45,16.145,16.36,2401900,8.36817692952805,8.49207344174808,8.33462162413513,8.44561224966557,4652721.77296039,0.0,1.0
2011-11-25,16.31,16.51,16.15,16.16,931900,8.4198004762864,8.52304756980309,8.33720280147304,8.34236515614888,1805183.98776876,0.0,1.0
2011-11-28,16.54,16.76,16.49,16.75,4275500,8.5385346338306,8.65210643669896,8.51272286045142,8.64694408202313,8282073.33373252,0.0,1.0
2011-11-29,16.64,16.88,16.58,16.66,2677200,8.59015818058895,8.71405469280898,8.55918405253394,8.60048288994061,5186005.55001022,0.0,1.0
2011-11-30,17.06,17.37,17.02,17.28,5254700,8.806977076974,8.96701007192488,8.78632765827066,8.92054887984237,10178882.1767663,0.0,1.0
2011-12-01,16.89,17.13,16.68,16.97,5002900,8.71921704748481,8.84311355970484,8.61080759929228,8.76051588489149,9691120.26226885,0.0,1.0
2011-12-02,16.99,17.225,16.89,17.03,3083300,8.77084059424316,8.89215592912528,8.71921704748481,8.7914900129465,5972662.07692609,0.0,1.0
2011-12-05,17.5,17.68,17.28,17.37,3667100,9.03412068271073,9.12704306687575,8.92054887984237,8.96701007192488,7103541.36875934,0.0,1.0
2011-12-06,17.34,17.76,17.33,17.5,2757400,8.95152300789737,9.16834190428243,8.94636065322154,9.03412068271073,5341361.01284857,0.0,1.0
2011-12-07,16.88,17.36,16.87,17.21,5069400,8.71405469280898,8.96184771724904,8.70889233813314,8.88441239711152,9819937.44778941,0.0,1.0
2011-12-08,16.14,16.88,16.11,16.8,4765800,8.33204044679721,8.71405469280898,8.3165533827697,8.6727558554023,9231833.72562331,0.0,1.0
2011-12-09,16.76,16.78,16.19,16.2,3506700,8.65210643669896,8.66243114605063,8.35785222017638,8.36301457485222,6792830.44308265,0.0,1.0
2011-12-12,16.53,16.55,16.17,16.52,2305100,8.53337227915476,8.54369698850643,8.34752751082472,8.52820992447893,4465210.44125526,0.0,1.0
2011-12-13,16.17,16.92,16.09,16.76,2000800,8.34752751082472,8.73470411151232,8.30622867341804,8.65210643669896,3875750.74871524,0.0,1.0
2011-12-14,15.72,16.13,15.72,16.09,2338000,8.11522155041215,8.32687809212137,8.11522155041215,8.30622867341804,4528941.04882859,0.0,1.0
2011-12-15,15.87,16.09,15.83,15.91,2288700,8.19265687054967,8.30622867341804,8.17200745184633,8.21330628925301,4433441.9924953,0.0,1.0
2011-12-16,15.7,16.16,15.64,16.0,3000700,8.10489684106048,8.34236515614888,8.07392271300547,8.25976748133552,5812657.5728058,0.0,1.0
2011-12-19,15.46,15.95,15.415,15.8,1918700,7.98100032884045,8.23395570795635,7.95776973279919,8.15652038781883,3716714.79486203,0.0,1.0
2011-12-20,15.89,15.9,15.64,15.72,2629800,8.23395570795635,8.23913755547552,8.10440951997718,8.14586430013051,5075023.89885597,0.06,1.0
2011-12-21,16.03,16.04,15.64,15.88,1698500,8.30650157322469,8.31168342074386,8.10440951997718,8.22877386043718,3277788.46003759,0.0,1.0
2011-12-22,15.96,16.2,15.93,16.04,1606300,8.27022864059052,8.39459298105053,8.25468309803302,8.31168342074386,3099859.64283685,0.0,1.0
2011-12-23,16.55,16.59,15.94,16.02,1866600,8.57595764422137,8.59668503429804,8.25986494555219,8.30131972570552,3602190.13217908,0.0,1.0
2011-12-27,17.37,17.55,16.52,16.62,6171200,9.00086914079307,9.09414239613807,8.56041210166387,8.61223057685554,11909265.9079093,0.0,1.0
2011-12-28,17.07,17.38,17.0,17.31,3073700,8.84541371521806,9.00605098831223,8.80914078258389,8.96977805567806,5931668.17169123,0.0,1.0
2011-12-29,17.17,17.24,17.0508,17.11,1646200,8.89723219040973,8.9335051230439,8.83546456798125,8.86614110529472,3176859.20689661,0.0,1.0
2011-12-30,17.2,17.31,17.08,17.12,1194800,8.91277773296723,8.96977805567806,8.85059556273722,8.87132295281389,2305741.33179447,0.0,1.0
2012-01-03,17.44,17.6,17.36,17.53,2085100,9.03714207342724,9.12005163373391,8.9956872932739,9.08377870109974,4023854.41155395,0.0,1.0
2012-01-04,17.26,17.49,17.21,17.35,1573700,8.94386881808223,9.06305131102307,8.91795958048639,8.99050544575473,3036947.71831684,0.0,1.0
2012-01-05,17.34,17.39,17.04,17.2,1588900,8.98532359823557,9.0112328358314,8.82986817266056,8.91277773296723,3066280.8855777,0.0,1.0
2012-01-06,17.33,17.42,17.09,17.34,1499200,8.9801417507164,9.0267783783889,8.85577741025639,8.98532359823557,2893176.60246592,0.0,1.0
2012-01-09,16.92,17.3699,16.65,17.27,4075500,8.76768600243055,9.00081732231788,8.62777611941304,8.9490506656014,7864955.4718182,0.0,1.0
2012-01-10,17.3,17.3,17.06,17.14,1990000,8.9645962081589,8.9645962081589,8.84023186769889,8.88168664785223,3840329.13481001,0.0,1.0
2012-01-11,17.26,17.38,17.17,17.2,1312800,8.94386881808223,9.00605098831223,8.89723219040973,8.91277773296723,2533459.34079326,0.0,1.0
2012-01-12,17.78,18.1,16.99,17.34,5641200,9.21332488907891,9.37914400969226,8.80395893506472,8.98532359823557,10886464.6810504,0.0,1.0
2012-01-13,17.48,17.67,17.18,17.55,3173600,9.0578694635039,9.15632456636808,8.90241403792889,9.09414239613807,6124456.55388596,0.0,1.0
2012-01-17,16.78,17.67,16.755,17.63,3915400,8.69514013716221,9.15632456636808,8.6821855183643,9.13559717629141,7555992.30876138,0.0,1.0
2012-01-18,16.99,17.03,16.62,16.79,3582200,8.80395893506472,8.82468632514139,8.61223057685554,8.70032198468138,6912978.40538514,0.0,1.0
2012-01-19,16.96,17.145,16.89,16.97,3290900,8.78841339250722,8.88427757161181,8.75214045987305,8.79359524002639,6350823.69333984,0.0,1.0
2012-01-20,16.72,16.955,16.66,16.9,3145300,8.66404905204721,8.78582246874764,8.63295796693221,8.75732230739222,6069842.82799897,0.0,1.0
2012-01-23,16.13,16.82,15.93,16.69,8012800,8.35832004841636,8.71586752723888,8.25468309803302,8.64850350948971,15463210.6991988,0.0,1.0
2012-01-24,15.87,16.52,15.45,15.96,10099700,8.22359201291802,8.56041210166387,8.005954417113,8.27022864059052,19490538.7752968,0.0,1.0
2012-01-25,15.83,16.0,15.8,15.8,4465100,8.20286462284135,8.29095603066719,8.18731908028385,8.18731908028385,8616810.86424131,0.0,1.0
2012-01-26,16.06,16.2,15.81,15.92,3407500,8.32204711578219,8.39459298105053,8.19250092780302,8.24950125051385,6575839.96324881,0.0,1.0
2012-01-27,16.09,16.34,15.9,15.98,2400900,8.33759265833969,8.46713884631887,8.23913755547552,8.28059233562885,4633289.55767104,0.0,1.0
2012-01-30,15.52,15.93,15.49,15.88,4539600,8.04222734974717,8.25468309803302,8.02668180718967,8.22877386043718,8760581.98009224,0.0,1.0
2012-01-31,15.93,16.005,15.57,15.61,4674100,8.25468309803302,8.29354695442677,8.06813658734301,8.08886397741968,9020141.91407814,0.0,1.0
2012-02-01,16.21,16.22,15.95,16.07,3212100,8.3997748285697,8.40495667608886,8.26504679307135,8.32722896330136,6198754.3788559,0.0,1.0
2012-02-02,16.33,16.37,16.14,16.26,2963800,8.4619569987997,8.48268438887637,8.36350189593553,8.42568406616553,5719581.65314066,0.0,1.0
2012-02-03,15.59,16.45,15.54,16.45,9797700,8.07850028238134,8.5241391690297,8.05259104478551,8.5241391690297,18907735.0573508,0.0,1.0
2012-02-06,15.47,15.65,15.4,15.47,6128000,8.01631811215134,8.10959136749634,7.98004517951717,8.01631811215134,11825897.9588521,0.0,1.0
2012-02-07,15.85,15.929,15.44,15.46,6329100,8.21322831787968,8.2541649132811,8.00077256959384,8.01113626463217,12213983.4809679,0.0,1.0
2012-02-08,15.75,16.0,15.7,15.84,3254100,8.16140984268801,8.29095603066719,8.13550060509218,8.20804647036052,6279806.55155039,0.0,1.0
2012-02-09,15.59,15.855,15.46,15.81,3474900,8.07850028238134,8.21581924163927,8.01113626463217,8.19250092780302,6705909.4022871,0.0,1.0
2012-02-10,15.51,15.66,15.36,15.46,4637000,8.03704550222801,8.11477321501551,7.9593177894405,8.01113626463217,8948545.82819801,0.0,1.0
2012-02-13,15.34,15.73,15.31,15.62,3254400,7.94895409440217,8.15104614764968,7.93340855184467,8.09404582493884,6280385.49564106,0.0,1.0
2012-02-14,15.13,15.31,15.03,15.28,4083600,7.84013529649966,7.93340855184467,7.78831682130799,7.91786300928716,7880586.96226642,0.0,1.0
2012-02-15,15.02,15.295,14.95,15.23,6593800,7.78313497378882,7.92563578056592,7.74686204115465,7.89195377169133,12724805.1503067,0.0,1.0
2012-02-16,14.71,15.08,14.7,15.04,10382200,7.62249770069465,7.81422605890383,7.61731585317548,7.79349866882716,20035711.127349,0.0,1.0
2012-02-17,14.78,14.92,14.73,14.75,6915100,7.65877063332881,7.73131649859715,7.63286139573298,7.64322509077131,13344854.2714195,0.0,1.0
2012-02-21,14.71,15.11,14.68,14.86,4588900,7.62249770069465,7.82977160146133,7.60695215813715,7.70022541348215,8855721.79232647,0.0,1.0
2012-02-22,14.39,14.89,14.39,14.71,4577800,7.4566785800813,7.71577095603965,7.4566785800813,7.62249770069465,8834300.8609715,0.0,1.0
2012-02-23,15.11,15.21,14.15,14.39,12124900,7.82977160146133,7.881590076653,7.3323142396213,7.4566785800813,23398797.3500794,0.0,1.0
2012-02-24,15.25,15.33,15.03,15.11,7253300,7.90231746672966,7.943772246883,7.78831682130799,7.82977160146133,13997517.2429736,0.0,1.0
2012-02-27,15.0,15.24,14.9,15.2,3967500,7.77277127875049,7.8971356192105,7.72095280355882,7.87640822913383,7656535.59917524,0.0,1.0
2012-02-28,14.88,14.99,14.725,14.97,4894600,7.71058910852049,7.76758943123132,7.6302704719734,7.75722573619299,9445665.82072417,0.0,1.0
2012-02-29,15.02,15.155,14.86,14.86,3522800,7.78313497378882,7.85308991529758,7.70022541348215,7.70022541348215,6798347.47543152,0.0,1.0
2012-03-01,14.84,15.14,14.84,15.05,2982100,7.68986171844382,7.84531714401883,7.68986171844382,7.79868051634632,5754897.24267183,0.0,1.0
2012-03-02,15.55,15.59,14.72,14.75,7742900,8.05777289230467,8.07850028238134,7.62767954821381,7.64322509077131,14942353.998955,0.0,1.0
2012-03-05,15.26,15.66,15.26,15.45,6426600,7.90749931424883,8.11477321501551,7.90749931424883,8.005954417113,12402140.3104372,0.0,1.0
2012-03-06,14.83,15.0,14.67,15.0,6448400,7.68467987092465,7.77277127875049,7.60177031061798,7.77277127875049,12444210.2476929,0.0,1.0
2012-03-07,14.83,15.05,14.75,14.83,3363500,7.68467987092465,7.79868051634632,7.64322509077131,7.68467987092465,6490928.16328316,0.0,1.0
2012-03-08,15.55,15.58,14.9,14.9,5329900,8.05777289230467,8.07331843486218,7.72095280355882,7.72095280355882,10285713.6962934,0.0,1.0
2012-03-09,15.65,15.77,15.41,15.59,4275500,8.10959136749634,8.17177353772635,7.98522702703634,8.07850028238134,8250918.19893479,0.0,1.0
2012-03-12,15.35,15.82,15.34,15.75,3034200,7.95413594192133,8.19768277532218,7.94895409440217,8.16140984268801,5855440.5330857,0.0,1.0
2012-03-13,16.4,16.44,15.57,15.65,10235000,8.49822993143387,8.51895732151054,8.06813658734301,8.10959136749634,19751642.5601912,0.0,1.0
2012-03-14,16.36,16.41,16.09,16.36,4120900,8.4775025413572,8.50341177895304,8.33759265833969,8.4775025413572,7952569.01087366,0.0,1.0
2012-03-15,16.58,16.69,16.05,16.35,6759700,8.59150318677887,8.64850350948971,8.31686526826302,8.47232069383803,13044961.2324499,0.0,1.0
2012-03-16,16.46,16.68,16.3,16.68,5530900,8.52932101654887,8.64332166197054,8.4464114562422,8.64332166197054,10673606.2370456,0.0,1.0
2012-03-19,16.76,16.78,16.36,16.43,3844000,8.68477644212388,8.69514013716221,8.4775025413572,8.51377547399137,7418203.61518075,0.0,1.0
2012-03-20,16.5,16.62,16.395,16.57,2723600,8.58113949174054,8.6435477789532,8.52653224042946,8.61754432594793,5236996.79317121,0.06,1.0
2012-03-21,16.4,16.6,16.39,16.48,2409300,8.52913258572999,8.63314639775109,8.52393189512894,8.57073811053843,4632653.97774541,0.0,1.0
2012-03-22,16.3,16.6,16.201,16.32,4120900,8.47712567971944,8.63314639775109,8.425638842769,8.48752706092155,7923755.35503717,0.0,1.0
2012-03-23,16.7,16.73,16.15,16.34,3555600,8.68515330376164,8.7007553755648,8.39911532070362,8.49792844212366,6836784.32875589,0.0,1.0
2012-03-26,17.21,17.22,16.82,17.07,5285000,8.95038852441544,8.95558921501649,8.7475615909743,8.87757885600067,10162111.9297657,0.0,1.0
2012-03-27,17.11,17.37,17.0,17.22,5610000,8.89838161840489,9.03359957403232,8.84117402179328,8.95558921501649,10787028.9358534,0.0,1.0
2012-03-28,17.03,17.15,16.97,17.05,4146500,8.85677609359645,8.91918438080911,8.82557194999012,8.86717747479856,7972979.58690131,0.0,1.0
2012-03-29,16.9,16.97,16.7,16.91,2316300,8.78916711578273,8.82557194999012,8.68515330376164,8.79436780638379,4453831.57292645,0.0,1.0
2012-03-30,16.79,17.12,16.78,17.06,2775300,8.73195951917113,8.90358230900594,8.72675882857008,8.87237816539961,5336406.66767809,0.0,1.0
2012-04-02,17.16,17.21,16.68,16.74,3101300,8.92438507141016,8.95038852441544,8.67475192255953,8.70595606616586,5963246.49532305,0.0,1.0
2012-04-03,16.93,17.245,16.91,17.16,3653900,8.8047691875859,8.96859094151913,8.79436780638379,8.92438507141016,7025797.68782797,0.0,1.0
2012-04-04,16.8,17.0,16.712,16.8,3115400,8.73716020977219,8.84117402179328,8.6913941324829,8.73716020977219,5990358.27927947,0.0,1.0
2012-04-05,16.77,16.89,16.662,16.73,1900500,8.72155813796902,8.78396642518168,8.66539067947763,8.7007553755648,3654322.36944554,0.0,1.0
2012-04-09,16.4,16.605,16.37,16.46,3114700,8.52913258572999,8.63574674305162,8.51353051392683,8.56033672933632,5989012.30418944,0.0,1.0
2012-04-10,15.97,16.46,15.95,16.4,3421500,8.30550288988463,8.56033672933632,8.29510150868252,8.52913258572999,6578933.95793629,0.0,1.0
2012-04-11,16.11,16.25,16.06,16.17,2780500,8.3783125582994,8.45112222671417,8.35230910529413,8.40951670190573,5346405.33977549,0.0,1.0
2012-04-12,16.67,16.67,16.11,16.19,2221000,8.66955123195847,8.66955123195847,8.3783125582994,8.41991808310784,4270586.67852594,0.0,1.0
2012-04-13,16.36,16.6,16.29,16.6,1860500,8.50832982332577,8.63314639775109,8.47192498911839,8.63314639775109,3577409.50715782,0.0,1.0
2012-04-16,16.11,16.5,16.05,16.43,2054000,8.3783125582994,8.58113949174054,8.34710841469307,8.54473465753316,3949475.47847469,0.0,1.0
2012-04-17,16.49,16.55,16.23,16.26,1820000,8.57593880113948,8.60714294474582,8.44072084551206,8.45632291731522,3499535.2340915,0.0,1.0
2012-04-18,16.42,16.51,16.24,16.39,1764700,8.5395339669321,8.5863401823416,8.44592153611311,8.52393189512894,3393203.20197872,0.0,1.0
2012-04-19,16.14,16.6,16.0,16.49,2699800,8.39391463010256,8.63314639775109,8.3211049616878,8.57593880113948,5191233.64011001,0.0,1.0
2012-04-20,16.57,16.62,16.21,16.22,2506000,8.61754432594793,8.6435477789532,8.43031946430995,8.435520154911,4818590.82232598,0.0,1.0
2012-04-23,16.19,16.4,16.075,16.34,2482100,8.41991808310784,8.52913258572999,8.36011014119571,8.49792844212366,4772635.38710907,0.0,1.0
2012-04-24,15.9,16.415,15.82,16.28,4644900,8.26909805567725,8.53693362163157,8.22749253086881,8.46672429851733,8931313.85100636,0.0,1.0
2012-04-25,16.23,16.63,15.75,16.39,11395400,8.44072084551206,8.64874846955425,8.19108769666142,8.52393189512894,21911320.7728386,0.0,1.0
2012-04-26,15.94,16.19,15.9092,16.17,6345200,8.28990081808147,8.41991808310784,8.27388269103022,8.40951670190573,12200687.3447018,0.0,1.0
2012-04-27,15.79,16.07,15.75,16.01,4037900,8.21189045906564,8.35750979589518,8.19108769666142,8.32630565228885,7764161.16579014,0.0,1.0
2012-04-30,15.58,15.86,15.58,15.78,3399800,8.10267595644349,8.24829529327303,8.10267595644349,8.20668976846459,6537208.7301452,0.0,1.0
2012-05-01,15.62,15.77,15.445,15.45,9027600,8.12347871884771,8.20148907786353,8.03246663332925,8.03506697862978,17358463.8897167,0.0,1.0
2012-05-02,15.74,15.84,15.47,15.56,4126100,8.18588700606037,8.23789391207092,8.04546835983189,8.09227457524138,7933754.02713457,0.0,1.0
2012-05-03,15.36,15.68,15.25,15.68,3318100,7.98826076322028,8.15468286245404,7.93105316660868,8.15468286245404,6380114.20892252,0.0,1.0
2012-05-04,15.32,15.38,15.05,15.31,3728100,7.96745800081607,7.9986621444224,7.82703935458758,7.96225731021501,7168471.0473717,0.0,1.0
2012-05-07,15.12,15.31,15.12,15.23,2079100,7.86344418879497,7.96225731021501,7.86344418879497,7.92065178540657,3997738.29956023,0.0,1.0
2012-05-08,14.94,15.07,14.715,15.01,3827100,7.76983175797598,7.83744073578969,7.65281621945225,7.80623659218336,7358830.38153382,0.0,1.0
2012-05-09,14.87,15.01,14.54,14.74,2817700,7.7334269237686,7.80623659218336,7.56180413393378,7.66581794595488,5417934.30170308,0.0,1.0
2012-05-10,14.9,15.13,14.86,15.04,1968200,7.74902899557176,7.86864487939602,7.72822623316754,7.82183866398653,3784497.38886752,0.0,1.0
2012-05-11,15.13,15.31,14.83,14.85,3698100,7.86864487939602,7.96225731021501,7.71262416136438,7.72302554256649,7110786.40065591,0.0,1.0
2012-05-14,14.7,15.02,14.59,14.87,2833100,7.64501518355066,7.81143728278442,7.58780758693906,7.7334269237686,5447545.75368385,0.0,1.0
2012-05-15,14.41,14.9,14.41,14.68,3082700,7.49419515612007,7.74902899557176,7.49419515612007,7.63461380234855,5927482.01435926,0.0,1.0
2012-05-16,14.63,14.72,14.41,14.48,3879800,7.60861034934328,7.65541656475277,7.49419515612007,7.53059999032746,7460163.0775979,0.0,1.0
2012-05-17,14.14,14.83,14.14,14.68,3742700,7.35377650989159,7.71262416136438,7.35377650989159,7.63461380234855,7196544.24210672,0.0,1.0
2012-05-18,14.0,14.42,13.9,14.26,2746300,7.28096684147682,7.49939584672113,7.22895993546627,7.41618479710425,5280644.84251949,0.0,1.0
2012-05-21,14.49,14.51,13.91,14.02,2952500,7.53580068092851,7.54620206213062,7.23416062606733,7.29136822267893,5677130.64761271,0.0,1.0
2012-05-22,14.22,14.56,14.17,14.5,2747400,7.39538203470003,7.5722055151359,7.36937858169475,7.54100137152957,5282759.9462324,0.0,1.0
2012-05-23,13.99,14.19,13.82,14.1,4525600,7.27576615087577,7.37977996289686,7.18735441065783,7.33297374748737,8701921.23923322,0.0,1.0
2012-05-24,14.12,14.3,13.91,14.08,3387900,7.34337512868948,7.43698755950847,7.23416062606733,7.32257236628526,6514327.1536146,0.0,1.0
2012-05-25,14.13,14.26,13.94,14.09,1698000,7.34857581929054,7.41618479710425,7.24976269787049,7.32777305688632,3264951.00411393,0.0,1.0
2012-05-29,14.32,14.36,14.06,14.35,3202400,7.44738894071058,7.4681917031148,7.31217098508315,7.46299101251374,6157643.75475527,0.0,1.0
2012-05-30,13.85,14.16,13.85,14.14,2598700,7.202956482461,7.3641778910937,7.202956482461,7.35377650989159,4996836.38067778,0.0,1.0
2012-05-31,14.3,14.34,13.7,13.91,5440100,7.43698755950847,7.45779032191269,7.12494612344518,7.23416062606733,10460341.5532863,0.0,1.0
2012-06-01,13.41,13.92,13.4,13.86,4689500,6.97412609601458,7.23936131666838,6.96892540541353,7.20815717306205,9017071.69245718,0.0,1.0
2012-06-04,13.38,13.58,13.12,13.48,2566400,6.95852402421142,7.06253783623252,6.82330606858399,7.01053093022197,4934729.24438045,0.0,1.0
2012-06-05,13.64,13.69,13.28,13.28,2598400,7.09374197983885,7.11974543284412,6.90651711820087,6.90651711820087,4996259.53421062,0.0,1.0
2012-06-06,13.83,13.945,13.67,13.77,2612400,7.19255510125889,7.25236304317102,7.10934405164201,7.16135095765256,5023179.03601133,0.0,1.0
2012-06-07,13.88,14.17,13.785,14.0,2734200,7.21855855426416,7.36937858169475,7.16915199355414,7.28096684147682,5257378.70167746,0.0,1.0
2012-06-08,13.84,14.11,13.76,14.1,1892400,7.19775579185994,7.33817443808843,7.1561502670515,7.33297374748737,3638747.51483228,0.0,1.0
2012-06-11,13.38,13.98,13.37,13.95,2891400,6.95852402421142,7.27056546027471,6.95332333361036,7.25496338847155,5559646.25046821,0.0,1.0
2012-06-12,13.53,13.61,13.285,13.43,2837400,7.03653438322724,7.07813990803568,6.9091174635014,6.98452747721669,5455813.88637979,0.0,1.0
2012-06-13,13.22,13.62,13.21,13.38,3419300,6.87531297459454,7.08334059863674,6.87011228399349,6.95852402421142,6574703.75051047,0.0,1.0
2012-06-14,15.12,15.19,13.97,13.98,17289300,7.86344418879497,7.89984902300235,7.26536476967366,7.27056546027471,33244238.7487792,0.0,1.0
2012-06-15,14.88,15.4,14.5,15.37,8219500,7.73862761436965,8.00906352562451,7.54100137152957,7.99346145382134,15804631.7893489,0.0,1.0
2012-06-18,15.08,15.1,14.73,14.99,3266000,7.84264142639075,7.85304280759286,7.66061725535383,7.79583521098125,6279935.20579276,0.0,1.0
2012-06-19,14.99,15.34,14.88,15.13,5111900,7.82703935458758,8.00979210803026,7.76960277493417,7.90014045596465,9790085.05369111,0.06,1.0
2012-06-20,14.94,15.18,14.7845,15.02,4572100,7.80093181838149,7.92624799217075,7.71973738078053,7.84270387631124,8756283.94021423,0.0,1.0
2012-06-21,14.92,15.04,14.82,14.97,3053400,7.79048880389905,7.85314689079368,7.73827373148686,7.81659634010515,5847736.79120101,0.0,1.0
2012-06-22,15.08,15.18,14.9,15.03,4022500,7.87403291975856,7.92624799217075,7.78004578941661,7.84792538355246,7703714.29966792,0.0,1.0
2012-06-25,15.08,15.2,14.85,14.87,4526800,7.87403291975856,7.93669100665319,7.75393825321052,7.76438126769295,8669527.38141374,0.0,1.0
2012-06-26,15.09,15.2,15.03,15.09,3492500,7.87925442699978,7.93669100665319,7.84792538355246,7.87925442699978,6688681.71326047,0.0,1.0
2012-06-27,15.38,15.43,15.12,15.12,3549600,8.03067813699513,8.05678567320123,7.89491894872343,7.89491894872343,6798037.1107772,0.0,1.0
2012-06-28,15.4,15.54,15.04,15.28,4638500,8.04112115147757,8.11422225285464,7.85314689079368,7.97846306458294,8883450.28688867,0.0,1.0
2012-06-29,15.75,15.81,15.51,15.64,4393000,8.22387390492024,8.25520294836756,8.09855773113098,8.16643732526683,8413279.53224145,0.0,1.0
2012-07-02,15.63,16.07,15.53,16.07,3705200,8.16121581802561,8.39096213663926,8.10900074561342,8.39096213663926,7096035.35689984,0.0,1.0
2012-07-03,16.0,16.01,15.63,15.66,1875200,8.35441158595072,8.35963309319194,8.16121581802561,8.17688033974927,3591300.20005899,0.0,1.0
2012-07-05,15.88,15.98,15.54,15.91,2969900,8.29175349905609,8.34396857146829,8.11422225285464,8.30741802077975,5687821.27994625,0.0,1.0
2012-07-06,15.88,15.89,15.645,15.71,2476700,8.29175349905609,8.29697500629731,8.16904807888744,8.20298787595537,4743266.42784029,0.0,1.0
2012-07-09,15.84,15.96,15.72,15.81,2127500,8.27086747009122,8.33352555698585,8.20820938319659,8.25520294836756,4074494.01430541,0.0,1.0
2012-07-10,15.74,16.03,15.56,15.98,2394000,8.21865239767902,8.37007610767438,8.12466526733708,8.34396857146829,4584883.04124426,0.0,1.0
2012-07-11,15.43,15.89,15.2891,15.76,3850900,8.05678567320123,8.29697500629731,7.98321463617245,8.22909541216146,7375073.56037072,0.0,1.0
2012-07-12,15.1,15.35,14.985,15.3,3228200,7.88447593424099,8.01501361527148,7.82442860096697,7.98890607906538,6182506.02913313,0.0,1.0
2012-07-13,15.31,15.39,15.18,15.19,2968500,7.9941275863066,8.03589964423635,7.92624799217075,7.93146949941197,5685140.06179347,0.0,1.0
2012-07-16,15.58,15.61,15.2,15.26,4037000,8.13510828181952,8.15077280354318,7.93669100665319,7.9680200501005,7731484.05910738,0.0,1.0
2012-07-17,15.43,15.67,15.155,15.63,2402400,8.05678567320123,8.18210184699049,7.9131942240677,8.16121581802561,4600970.3501609,0.0,1.0
2012-07-18,15.59,15.72,15.29,15.39,2133800,8.14032978906074,8.20820938319659,7.98368457182416,8.03589964423635,4086559.49599289,0.0,1.0
2012-07-19,15.63,15.74,15.29,15.67,2689700,8.16121581802561,8.21865239767902,7.98368457182416,8.18210184699049,5151194.61822668,0.0,1.0
2012-07-20,15.28,15.55,15.22,15.5,2744200,7.97846306458294,8.11944376009586,7.94713402113563,8.09333622388976,5255570.61060254,0.0,1.0
2012-07-23,14.88,15.09,14.815,14.99,2545900,7.76960277493417,7.87925442699978,7.73566297786625,7.82703935458758,4875795.21082028,0.0,1.0
2012-07-24,14.69,15.24,14.61,14.94,4247300,7.67039413735101,7.95757703561806,7.62862207942125,7.80093181838149,8134241.32877056,0.0,1.0
2012-07-25,11.76,13.25,11.53,12.99,30413000,6.14049251567378,6.91849709461544,6.02039784912574,6.78273790634374,58245634.0573774,0.0,1.0
2012-07-26,11.14,11.89,11.12,11.89,13141200,5.81675906671819,6.20837210980963,5.80631605223575,6.20837210980963,25167445.7065994,0.0,1.0
2012-07-27,11.35,11.5,11.1,11.21,11651500,5.92641071878379,6.00473332740208,5.79587303775331,5.85330961740673,22314438.0764651,0.0,1.0
2012-07-30,11.45,11.715,11.2,11.24,4973000,5.97862579119599,6.1169957330883,5.84808811016551,5.86897413913038,9524069.90981941,0.0,1.0
2012-07-31,11.32,11.5,11.21,11.4,7959300,5.91074619706014,6.00473332740208,5.85330961740673,5.95251825498989,15243299.7452696,0.0,1.0
2012-08-01,11.28,11.4,11.07,11.4,4466700,5.88986016809526,5.95251825498989,5.78020851602966,5.95251825498989,8554426.51642678,0.0,1.0
2012-08-02,11.1,11.35,11.01,11.15,5209600,5.79587303775331,5.92641071878379,5.74887947258234,5.82198057395941,9977195.7776383,0.0,1.0
2012-08-03,11.2,11.3,11.14,11.27,3123300,5.84808811016551,5.9003031825777,5.81675906671819,5.88463866085404,5981606.18325738,0.0,1.0
2012-08-06,11.2,11.26,11.16,11.24,2136000,5.84808811016551,5.87941715361282,5.82720208120063,5.86897413913038,4090772.8388044,0.0,1.0
2012-08-07,11.34,11.41,10.92,11.1,4853400,5.92118921154258,5.95773976223111,5.70188590741137,5.79587303775331,9295017.27333954,0.0,1.0
2012-08-08,11.23,11.375,11.2,11.31,5651800,5.86375263188916,5.93946448688684,5.84808811016551,5.90552468981892,10824077.6827503,0.0,1.0
2012-08-09,11.12,11.375,11.12,11.23,3674800,5.80631605223575,5.93946448688684,5.80631605223575,5.86375263188916,7037814.61986817,0.0,1.0
2012-08-10,11.37,11.39,11.15,11.15,3696200,5.93685373326623,5.94729674774867,5.82198057395941,5.82198057395941,7078798.95448915,0.0,1.0
2012-08-13,11.4,11.62,11.19,11.33,3724700,5.95251825498989,6.06739141429671,5.84286660292429,5.91596770430136,7133380.89545634,0.0,1.0
2012-08-14,11.45,11.57,11.37,11.49,4175600,5.97862579119599,6.04128387809062,5.93685373326623,5.99951182016086,7996924.65623204,0.0,1.0
2012-08-15,11.52,11.6,11.35,11.4,3648800,6.01517634188452,6.05694839981427,5.92641071878379,5.95251825498989,6988020.5684595,0.0,1.0
2012-08-16,11.8,11.84,11.51,11.54,4045900,6.16137854463866,6.18226457360354,6.0099548346433,6.02561935636696,7748528.94593573,0.0,1.0
2012-08-17,11.76,11.8,11.66,11.8,3428400,6.14049251567378,6.16137854463866,6.08827744326159,6.16137854463866,6565920.22497987,0.0,1.0
2012-08-20,11.75,11.84,11.56,11.74,2648100,6.13527100843256,6.18226457360354,6.0360623708494,6.13004950119134,5071524.13597282,0.0,1.0
2012-08-21,11.8,11.83,11.74,11.77,2458600,6.16137854463866,6.17704306636232,6.13004950119134,6.145714022915,4708602.10743656,0.0,1.0
2012-08-22,11.95,11.95,11.73,11.73,9979800,6.23970115325695,6.23970115325695,6.12482799395012,6.12482799395012,19112872.0864701,0.0,1.0
2012-08-23,11.98,12.03,11.77,11.9,4668000,6.2553656749806,6.2814732111867,6.145714022915,6.21359361705085,8939947.38367928,0.0,1.0
2012-08-24,12.02,12.05,11.86,11.91,3687000,6.27625170394548,6.29191622566914,6.19270758808597,6.21881512429207,7061179.52091377,0.0,1.0
2012-08-27,12.18,12.22,11.94,12.09,3093700,6.35979581980499,6.38068184876987,6.23447964601573,6.31280225463402,5924917.57088444,0.0,1.0
2012-08-28,12.16,12.25,12.09,12.16,2686900,6.34935280532255,6.39634637049352,6.31280225463402,6.34935280532255,5145832.18192113,0.0,1.0
2012-08-29,12.22,12.35,12.08,12.15,3109400,6.38068184876987,6.44856144290571,6.3075807473928,6.34413129808133,5954985.51731198,0.0,1.0
2012-08-30,12.22,12.27,12.08,12.17,3442400,6.38068184876987,6.40678938497596,6.3075807473928,6.35457431256377,6592732.40650761,0.0,1.0
2012-08-31,12.29,12.44,12.16,12.34,3306800,6.4172323994584,6.49555500807669,6.34935280532255,6.4433399356645,6333037.27685318,0.0,1.0
2012-09-04,12.12,12.45,12.05,12.3,4206500,6.32846677635767,6.50077651531791,6.29191622566914,6.42245390669962,8056102.97117543,0.0,1.0
2012-09-05,12.09,12.22,12.01,12.13,3003100,6.31280225463402,6.38068184876987,6.27103019670426,6.33368828359889,5751404.45328346,0.0,1.0
2012-09-06,12.52,12.54,12.17,12.17,2922900,6.53732706600644,6.54777008048888,6.35457431256377,6.35457431256377,5597808.95624596,0.0,1.0
2012-09-07,12.51,12.73,12.49,12.57,2651100,6.53210555876522,6.64697871807204,6.52166254428278,6.56343460221254,5077269.60344305,0.0,1.0
2012-09-10,12.37,12.57,12.29,12.55,3311000,6.45900445738815,6.56343460221254,6.4172323994584,6.5529915877301,6341080.9313115,0.0,1.0
2012-09-11,12.72,12.74,12.35,12.36,4475500,6.64175721083083,6.65220022531326,6.44856144290571,6.45378295014693,8571279.88767279,0.0,1.0
2012-09-12,12.76,12.92,12.61,12.78,2416200,6.6626432397957,6.74618735565521,6.58432063117741,6.67308625427814,4627399.50052397,0.0,1.0
2012-09-13,12.91,13.06,12.61,12.8,5918000,6.74096584841399,6.81928845703228,6.58432063117741,6.68352926876058,11333892.1629421,0.0,1.0
2012-09-14,13.22,13.28,12.94,12.94,5982400,6.90283257289179,6.9341616163391,6.75663037013765,6.75663037013765,11457228.1979698,0.0,1.0
2012-09-17,13.08,13.39,13.045,13.23,3916200,6.82973147151472,6.99159819599251,6.81145619617045,6.90805408013301,7500133.23563941,0.0,1.0
2012-09-18,12.86,13.14,12.77,13.0,4678700,6.74618735565521,6.89307168377212,6.69897453590335,6.81962951971366,8918827.60261055,0.06,1.0
2012-09-19,13.07,13.23,12.82,12.82,3198700,6.85635060174289,6.94028450352398,6.72520388020994,6.72520388020994,6097559.97445239,0.0,1.0
2012-09-20,12.6,13.04,12.47,13.01,6014500,6.60979476526094,6.84061299515894,6.5415984700638,6.82487538857498,11465212.2632144,0.0,1.0
2012-09-21,12.82,12.92,12.61,12.66,5600700,6.72520388020994,6.77766256882312,6.61504063412225,6.64126997842885,10676401.0844767,0.0,1.0
2012-09-24,12.77,12.88,12.62,12.71,2076700,6.69897453590335,6.75667909337785,6.62028650298357,6.66749932273544,3958734.11040275,0.0,1.0
2012-09-25,12.76,13.13,12.75,12.84,3290500,6.69372866704203,6.8878258149108,6.68848279818071,6.73569561793257,6272554.81787463,0.0,1.0
2012-09-26,12.85,13.0,12.7,12.74,2218800,6.74094148679389,6.81962951971366,6.66225345387412,6.68323692931939,4229613.92794415,0.0,1.0
2012-09-27,13.1,13.11,12.8,12.93,2260900,6.87208820832685,6.87733407718816,6.7147121424873,6.78290843768444,4309867.55439378,0.0,1.0
2012-09-28,13.09,13.15,12.96,13.0,3068100,6.86684233946553,6.89831755263344,6.79864604426839,6.81962951971366,5848602.16888654,0.0,1.0
2012-10-01,13.05,13.21,12.96,13.13,2551600,6.84585886402026,6.92979276580135,6.79864604426839,6.8878258149108,4864017.89189755,0.0,1.0
2012-10-02,13.22,13.4,13.05,13.08,3711900,6.93503863466267,7.02946427416639,6.84585886402026,6.86159647060421,7075853.58713534,0.0,1.0
2012-10-03,13.09,13.47,13.05,13.38,5311000,6.86684233946553,7.06618535619562,6.84585886402026,7.01897253644376,10124157.0088838,0.0,1.0
2012-10-04,13.19,13.265,12.99,13.12,3790000,6.91930102807871,6.9586450445386,6.81438365085235,6.88257994604948,7224732.64237801,0.0,1.0
2012-10-05,12.91,13.3394,12.87,13.32,4717700,6.7724166999618,6.9976743088668,6.75143322451653,6.98749732327585,8993171.81713635,0.0,1.0
2012-10-08,12.92,13.13,12.86,12.87,3345200,6.77766256882312,6.8878258149108,6.74618735565521,6.75143322451653,6376827.34440183,0.0,1.0
2012-10-09,12.8,13.2002,12.75,13.03,5745500,6.7147121424873,6.92465181431726,6.68848279818071,6.83536712629762,10952427.8091775,0.0,1.0
2012-10-10,12.72,12.81,12.69,12.75,3464100,6.67274519159676,6.71995801134862,6.6570075850128,6.68848279818071,6603481.88560994,0.0,1.0
2012-10-11,12.88,12.95,12.74,12.8,2656500,6.75667909337785,6.79340017540707,6.68323692931939,6.7147121424873,5063984.76635282,0.0,1.0
2012-10-12,12.76,13.02,12.74,12.89,2178600,6.69372866704203,6.8301212574363,6.68323692931939,6.76192496223916,4152982.19912526,0.0,1.0
2012-10-15,12.91,12.99,12.63,12.76,3747400,6.7724166999618,6.81438365085235,6.62553237184489,6.69372866704203,7143525.88497292,0.0,1.0
2012-10-16,13.33,13.33,12.96,13.0,3219500,6.99274319213716,6.99274319213716,6.79864604426839,6.81962951971366,6137210.22219948,0.0,1.0
2012-10-17,13.44,13.555,13.19,13.3,1940300,7.05044774961167,7.11077524151682,6.91930102807871,6.97700558555321,3698719.98575357,0.0,1.0
2012-10-18,13.47,13.525,13.27,13.43,1755400,7.06618535619562,7.09503763493287,6.96126797896926,7.04520188075035,3346252.1584249,0.0,1.0
2012-10-19,13.0,13.42,12.925,13.42,4707400,6.81962951971366,7.03995601188903,6.78028550325378,7.03995601188903,8973537.3194539,0.0,1.0
2012-10-22,12.87,13.12,12.86,12.94,4833000,6.75143322451653,6.88257994604948,6.74618735565521,6.78815430654575,9212963.81546515,0.0,1.0
2012-10-23,12.68,12.82,12.6,12.7,4130900,6.65176171615148,6.72520388020994,6.60979476526094,6.66225345387412,7874577.32780985,0.0,1.0
2012-10-24,12.64,12.905,12.64,12.73,3117500,6.63077824070621,6.76979376553114,6.63077824070621,6.67799106045807,5942771.50728587,0.0,1.0
2012-10-25,12.79,12.85,12.65,12.77,1974000,6.70946627362598,6.74094148679389,6.63602410956753,6.69897453590335,3762961.0121515,0.0,1.0
2012-10-26,12.67,13.08,12.65,12.79,3975600,6.64651584729016,6.86159647060421,6.63602410956753,6.70946627362598,7578534.85304434,0.0,1.0
2012-10-31,12.84,12.91,12.67,12.69,2950300,6.73569561793257,6.7724166999618,6.64651584729016,6.6570075850128,5624044.51578044,0.0,1.0
2012-11-01,13.32,13.33,12.81,12.81,4346700,6.98749732327585,6.99274319213716,6.71995801134862,6.71995801134862,8285948.64818588,0.0,1.0
2012-11-02,12.93,13.43,12.93,13.43,4394300,6.78290843768444,7.04520188075035,6.78290843768444,7.04520188075035,8376686.71514556,0.0,1.0
2012-11-05,12.99,13.1,12.835,12.99,2049600,6.81438365085235,6.87208820832685,6.73307268350191,6.81438365085235,3907074.41261688,0.0,1.0
2012-11-06,12.99,13.11,12.87,13.03,3972100,6.81438365085235,6.87733407718816,6.75143322451653,6.83536712629762,7571862.93635612,0.0,1.0
2012-11-07,12.89,13.03,12.7,12.86,4074100,6.76192496223916,6.83536712629762,6.66225345387412,6.74618735565521,7766301.65126973,0.0,1.0
2012-11-08,12.83,13.04,12.56,12.83,8776400,6.73044974907125,6.84061299515894,6.58881128981566,6.73044974907125,16730117.034978,0.0,1.0
2012-11-09,13.5,13.85,13.21,13.48,13528400,7.08192296277957,7.26552837292571,6.92979276580135,7.07143122505694,25788673.6356588,0.0,1.0
2012-11-12,13.18,13.55,13.08,13.51,4694800,6.91405515921739,7.10815230708617,6.86159647060421,7.08716883164089,8949518.41937633,0.0,1.0
2012-11-13,12.99,13.25,12.96,13.03,4164000,6.81438365085235,6.95077624124662,6.79864604426839,6.83536712629762,7937674.59706122,0.0,1.0
2012-11-14,12.6,13.08,12.535,13.01,5101400,6.60979476526094,6.86159647060421,6.57569661766237,6.82487538857498,9724604.51235545,0.0,1.0
2012-11-15,12.57,12.75,12.41,12.57,4340700,6.59405715867698,6.68848279818071,6.51012325689589,6.59405715867698,8274511.07672038,0.0,1.0
2012-11-16,12.73,12.98,12.37,12.55,7219400,6.67799106045807,6.80913778199103,6.48913978145062,6.58356542095435,13762067.2396791,0.0,1.0
2012-11-19,13.01,13.01,12.63,12.87,5392500,6.82487538857498,6.82487538857498,6.62553237184489,6.75143322451653,10279517.3546236,0.0,1.0
2012-11-20,13.27,13.28,12.89,12.95,5123100,6.96126797896926,6.96651384783057,6.76192496223916,6.79340017540707,9765970.39582237,0.0,1.0
2012-11-21,13.19,13.31,13.15,13.26,2457300,6.91930102807871,6.98225145441453,6.89831755263344,6.95602211010794,4684257.39369802,0.0,1.0
2012-11-23,13.13,13.33,13.13,13.31,1246600,6.8878258149108,6.99274319213716,6.8878258149108,6.98225145441453,2376346.09814998,0.0,1.0
2012-11-26,12.98,13.29,12.9,13.09,3209600,6.80913778199103,6.97175971669189,6.76717083110048,6.86684233946553,6118338.22928139,0.0,1.0
2012-11-27,13.36,13.54,13.1,13.1,7262300,7.00848079872112,7.10290643822485,6.87208820832685,6.87208820832685,13843845.8756575,0.0,1.0
2012-11-28,13.74,13.75,13.27,13.31,4747300,7.20782381545121,7.21306968431253,6.96126797896926,6.98225145441453,9049597.16969951,0.0,1.0
2012-11-29,13.94,14.01,13.74,13.81,4695900,7.31274119267758,7.3494622747068,7.20782381545121,7.24454489748044,8951615.30747833,0.0,1.0
2012-11-30,13.87,14.16,13.67,13.94,6972000,7.27602011064835,7.42815030762658,7.17110273342198,7.31274119267758,13290458.0429181,0.0,1.0
2012-12-03,14.32,14.5,14.0,14.11,8398900,7.51208420940767,7.60650984891139,7.34421640584548,7.40192096331998,16010503.1636065,0.0,1.0
2012-12-04,14.28,14.64,14.08,14.36,7589700,7.49110073396239,7.67995201296985,7.38618335673603,7.53306768485294,14467956.0252919,0.0,1.0
2012-12-05,14.68,14.7,14.26,14.32,5713300,7.70093548841512,7.71142722613776,7.48060899623976,7.51208420940767,10891046.175646,0.0,1.0
2012-12-06,14.45,14.66,14.33,14.54,4749000,7.5802805046048,7.69044375069249,7.51733007826899,7.62749332435667,9052837.81494807,0.0,1.0
2012-12-07,14.4,14.59,14.34,14.48,2634700,7.55405116029821,7.65372266866326,7.5225759471303,7.59601811118876,5022428.25669482,0.0,1.0
2012-12-10,14.37,14.51,14.31,14.39,2910700,7.53831355371426,7.61175571777271,7.50683834054635,7.54880529143689,5548556.54410809,0.0,1.0
2012-12-11,14.36,14.5,14.29,14.46,2439900,7.53306768485294,7.60650984891139,7.49634660282371,7.58552637346612,4651088.43644805,0.0,1.0
2012-12-12,14.45,14.57,14.3,14.39,4943400,7.5802805046048,7.64323093094062,7.50159247168503,7.54880529143689,9423415.13043047,0.0,1.0
2012-12-13,14.52,14.64,14.33,14.4,4000100,7.61700158663403,7.67995201296985,7.51733007826899,7.55405116029821,7625238.26986182,0.0,1.0
2012-12-14,14.43,14.652,14.4,14.46,3470700,7.56978876688217,7.68624705560343,7.55405116029821,7.58552637346612,6616063.21422199,0.0,1.0
2012-12-17,14.36,14.52,14.21,14.45,4222600,7.56978876688217,7.65413181720954,7.49071715720025,7.61723173269132,8010333.95611842,0.07,1.0
2012-12-18,14.58,14.58,14.36,14.37,3061500,7.68576046108231,7.68576046108231,7.56978876688217,7.57506020752763,5807710.27486775,0.0,1.0
2012-12-19,14.24,14.6,14.2,14.59,4327500,7.50653147913663,7.69630334237323,7.48544571655479,7.69103190172777,8209330.79029567,0.0,1.0
2012-12-20,14.25,14.27,14.08,14.21,2381900,7.51180291978209,7.52234580107302,7.42218842880926,7.49071715720025,4518499.13562224,0.0,1.0
2012-12-21,14.17,14.305,14.08,14.12,3036400,7.46963139461841,7.54079584333213,7.42218842880926,7.4432741913911,5760095.20777672,0.0,1.0
2012-12-24,13.96,14.17,13.92,14.13,1075800,7.35893114106372,7.46963139461841,7.33784537848188,7.44854563203656,2040808.33372619,0.0,1.0
2012-12-26,13.75,14.08,13.72,13.99,2199200,7.24823088750904,7.42218842880926,7.23241656557266,7.37474546300011,4171914.56360906,0.0,1.0
2012-12-27,13.73,13.81,13.58,13.78,2791800,7.23768800621812,7.27985953138181,7.1586163965362,7.26404520944542,5296085.43046734,0.0,1.0
2012-12-28,13.65,13.78,13.61,13.67,2364000,7.19551648105443,7.26404520944542,7.17443071847258,7.20605936234535,4484542.57383222,0.0,1.0
2012-12-31,14.17,14.2,13.5801,13.59,3111200,7.46963139461841,7.48544571655479,7.15866911094265,7.16388783718166,5901991.90173723,0.0,1.0
2013-01-02,14.6,14.6,14.28,14.48,4490800,7.69630334237323,7.69630334237323,7.52761724171848,7.6330460546277,8519113.27858111,0.0,1.0
2013-01-03,14.7,14.9,14.54,14.59,2563200,7.74901774882784,7.85444656173707,7.66467469850047,7.69103190172777,4862427.88716022,0.0,1.0
2013-01-04,14.93,14.96,14.68,14.71,3482800,7.87026088367345,7.88607520560983,7.73847486753692,7.75428918947331,6606922.53643945,0.0,1.0
2013-01-07,14.68,14.97,14.65,14.88,2044700,7.73847486753692,7.8913466462553,7.72266054560054,7.84390368044614,3878825.80402485,0.0,1.0
2013-01-08,14.79,14.97,14.67,14.67,2942000,7.79646071463699,7.8913466462553,7.73320342689146,7.73320342689146,5581017.02716345,0.0,1.0
2013-01-09,14.74,14.94,14.69,14.86,1654400,7.77010351140969,7.87553232431891,7.74374630818238,7.83336079915522,3138420.9958325,0.0,1.0
2013-01-10,14.97,15.0,14.72,14.85,3212600,7.8913466462553,7.90716096819168,7.75956063011877,7.82808935850976,6094349.18472648,0.0,1.0
2013-01-11,14.98,15.01,14.7799,14.99,1886600,7.89661808690076,7.91243240883714,7.79113655958508,7.90188952754622,3578907.79179013,0.0,1.0
2013-01-14,14.89,15.18,14.83,15.0,3684100,7.84917512109161,8.00204689980998,7.81754647721884,7.90716096819168,6988791.58048024,0.0,1.0
2013-01-15,15.17,15.24,14.75,14.82,6091200,7.99677545916452,8.03367554368275,7.77537495205515,7.81227503657338,11555095.484656,0.0,1.0
2013-01-16,14.99,15.11,14.8,15.09,1773600,7.90188952754622,7.96514681529175,7.80173215528246,7.95460393400083,3364545.13914925,0.0,1.0
2013-01-17,15.19,15.2,14.97,15.01,2490200,8.00731834045544,8.0125897811009,7.8913466462553,7.91243240883714,4723945.81952496,0.0,1.0
2013-01-18,15.01,15.16,14.8,15.14,2828800,7.91243240883714,7.99150401851906,7.80173215528246,7.98096113722813,5366274.97159754,0.0,1.0
2013-01-22,15.22,15.43,15.01,15.09,6913200,8.02313266239182,8.13383291594651,7.91243240883714,7.95460393400083,13114441.5065215,0.0,1.0
2013-01-23,14.86,15.85,14.765,15.54,10535300,7.83336079915522,8.35523342305587,7.78328211302334,8.19181876304658,19985618.1802431,0.0,1.0
2013-01-24,15.16,15.16,14.75,14.86,3993800,7.99150401851906,7.99150401851906,7.77537495205515,7.83336079915522,7576297.00988626,0.0,1.0
2013-01-25,15.12,15.24,15.01,15.19,3152900,7.97041825593721,8.03367554368275,7.91243240883714,8.00731834045544,5981097.41160559,0.0,1.0
2013-01-28,15.27,15.28,15.06,15.15,2921800,8.04948986561913,8.05476130626459,7.93878961206445,7.9862325778736,5542697.33173561,0.0,1.0
2013-01-29,14.99,15.26,14.945,15.2,3931000,7.90188952754622,8.04421842497367,7.87816804464164,8.0125897811009,7457164.49142744,0.0,1.0
2013-01-30,15.03,15.13,14.925,15.0,3311900,7.92297529012806,7.97568969658267,7.86762516335072,7.90716096819168,6282722.73700294,0.0,1.0
2013-01-31,15.37,16.04,15.1,15.68,7780700,8.10220427207374,8.45539079531963,7.95987537464629,8.26561893208303,14760101.693831,0.0,1.0
2013-02-01,15.55,15.58,15.34,15.43,4236600,8.19709020369204,8.21290452562842,8.08638995013736,8.13383291594651,8036892.16087039,0.0,1.0
2013-02-04,15.24,15.54,15.14,15.45,3064900,8.03367554368275,8.19181876304658,7.98096113722813,8.14437579723743,5814160.12459322,0.0,1.0
2013-02-05,15.64,15.65,15.25,15.32,2994800,8.24453316950119,8.24980461014665,8.03894698432821,8.07584706884643,5681179.39937087,0.0,1.0
2013-02-06,15.94,15.95,15.47,15.48,4624000,8.40267638886502,8.40794782951048,8.15491867852835,8.16019011917381,8771795.62664983,0.0,1.0
2013-02-07,16.27,16.37,15.95,16.15,6848100,8.57663393016524,8.62934833661985,8.40794782951048,8.51337664241971,12990945.8544249,0.0,1.0
2013-02-08,16.79,16.83,16.45,16.46,8249300,8.85074884372922,8.87183460631106,8.67151986178354,8.676791302429,15649042.7471718,0.0,1.0
2013-02-11,16.59,16.82,16.4801,16.76,3690300,8.74532003082,8.8665631656656,8.68738689812638,8.83493452179284,7000553.07115611,0.0,1.0
2013-02-12,16.46,16.77,16.46,16.63,4768700,8.676791302429,8.8402059624383,8.676791302429,8.76640579340184,9046293.64290767,0.0,1.0
2013-02-13,16.42,16.62,16.38,16.51,3653800,8.65570553984716,8.76113435275638,8.63461977726531,8.70314850565631,6931312.03733848,0.0,1.0
2013-02-14,16.48,16.5,16.195,16.35,3321000,8.68733418371992,8.69787706501085,8.53709812532428,8.61880545532893,6299985.57009172,0.0,1.0
2013-02-15,16.27,16.47,16.25,16.47,3211700,8.57663393016524,8.68206274307446,8.56609104887432,8.68206274307446,6092641.87156385,0.0,1.0
2013-02-19,16.6,16.61,16.17,16.27,3727100,8.75059147146546,8.75586291211092,8.52391952371063,8.57663393016524,7070363.20936128,0.0,1.0
2013-02-20,16.21,16.56,16.2,16.54,3930000,8.54500528629247,8.72950570888361,8.53973384564701,8.71896282759269,7455267.4768023,0.0,1.0
2013-02-21,15.83,16.235,15.76,16.15,5299600,8.34469054176495,8.55818388790613,8.30779045724672,8.51337664241971,10053418.7073948,0.0,1.0
2013-02-22,15.89,15.995,15.66,15.91,2897700,8.37631918563772,8.43166931241506,8.25507605079211,8.38686206692864,5496979.27926972,0.0,1.0
2013-02-25,15.68,16.09,15.68,16.0,2873800,8.26561893208303,8.48174799854694,8.26561893208303,8.43430503273779,5451640.62972887,0.0,1.0
2013-02-26,15.89,15.9,15.56,15.74,3408400,8.37631918563772,8.38159062628318,8.2023616443375,8.2972475759558,6465784.64832899,0.0,1.0
2013-02-27,16.06,16.1,15.75,15.84,2249100,8.46593367661056,8.4870194391924,8.30251901660126,8.34996198241041,4266575.59340357,0.0,1.0
2013-02-28,15.94,16.105,15.91,16.02,2445200,8.40267638886502,8.48965515951513,8.38686206692864,8.44484791402871,4638580.16139364,0.0,1.0
2013-03-01,16.24,16.24,15.66,15.83,3542900,8.56081960822886,8.56081960822886,8.25507605079211,8.34469054176495,6720933.1154104,0.0,1.0
2013-03-04,16.51,16.52,16.12,16.25,3102300,8.70314850565631,8.70841994630177,8.49756232048332,8.56609104887432,5885108.47157348,0.0,1.0
2013-03-05,16.86,16.94,16.51,16.55,4205300,8.88764892824745,8.92982045341114,8.70314850565631,8.72423426823815,7977515.60310349,0.0,1.0
2013-03-06,16.84,16.98,16.77,16.88,2960900,8.87710604695652,8.95090621599298,8.8402059624383,8.89819180953837,5616870.60357861,0.0,1.0
2013-03-07,16.89,17.0,16.67,16.82,2799800,8.90346325018383,8.9614490972839,8.78749155598369,8.8665631656656,5311261.54746847,0.0,1.0
2013-03-08,17.0,17.05,16.85,16.99,2733800,8.9614490972839,8.98780630051121,8.88237748760199,8.95617765663844,5186058.58220919,0.0,1.0
2013-03-11,17.23,17.37,16.93,16.95,3368300,9.08269223212951,9.15649240116596,8.92454901276567,8.9350918940566,6389714.36186086,0.0,1.0
2013-03-12,17.1,17.38,17.04,17.24,3402200,9.01416350373851,9.16176384181142,8.98253485986575,9.08796367277497,6454023.15765313,0.0,1.0
2013-03-13,17.09,17.22,17.04,17.08,2554500,9.00889206309305,9.07742079148405,8.98253485986575,9.00362062244759,4845923.8599215,0.0,1.0
2013-03-14,17.31,17.365,17.07,17.1,3970900,9.1248637572932,9.15385668084323,8.99834918180213,9.01416350373851,7532855.37497054,0.0,1.0
2013-03-15,17.02,17.34,16.93,17.25,3896000,8.97199197857482,9.14067807922958,8.92454901276567,9.09323511342043,7390768.97954752,0.0,1.0
2013-03-18,17.26,17.31,16.71,16.76,2788100,9.09850655406589,9.1248637572932,8.80857731856553,8.83493452179284,5289066.47635432,0.0,1.0
2013-03-19,16.98,17.49,16.82,17.38,2599800,8.99307774115667,9.26318784998999,8.90833731485602,9.2049288069083,4908731.5011159,0.08,1.0
2013-03-20,16.93,17.19,16.91,17.03,1907600,8.96659635793771,9.10429955067627,8.95600380465013,9.01955912437562,3601775.60255739,0.0,1.0
2013-03-21,16.78,17.03,16.77,16.94,2091600,8.88715220828085,9.01955912437562,8.88185593163706,8.97189263458151,3949189.4790884,0.0,1.0
2013-03-22,16.67,17.0,16.58,16.83,3664700,8.82889316519915,9.00367029444425,8.78122667540504,8.91363359149981,6919389.31153915,0.0,1.0
2013-03-25,16.66,16.7825,16.4401,16.5,3258000,8.82359688855536,8.8884762774418,8.70713176515841,8.73885646225471,6151491.35727195,0.0,1.0
2013-03-26,16.72,16.76,16.61,16.74,1857000,8.85537454841811,8.87655965499327,8.79711550533641,8.86596710170569,3506236.78651136,0.0,1.0
2013-03-27,16.5,16.61,16.425,16.6,2134900,8.73885646225471,8.79711550533641,8.69913438742628,8.79181922869262,4030945.02720684,0.0,1.0
2013-03-28,16.5,16.63,16.38,16.51,2813700,8.73885646225471,8.80770805862399,8.67530114252922,8.7441527388985,5312600.13258321,0.0,1.0
2013-04-01,16.45,16.6103,16.41,16.5,2330100,8.71237507903576,8.79727439363572,8.6911899724606,8.73885646225471,4399505.83535278,0.0,1.0
2013-04-02,16.47,16.61,16.33,16.53,5118300,8.72296763232334,8.79711550533641,8.64881975931027,8.75474529218608,9663958.93613414,0.0,1.0
2013-04-03,16.0,16.58,15.96,16.45,4629800,8.47404263006518,8.78122667540504,8.45285752349001,8.71237507903576,8741612.85632218,0.0,1.0
2013-04-04,16.25,16.29,15.86,15.98,2855600,8.60644954615994,8.62763465273511,8.3998947570521,8.46345007677759,5391712.31424978,0.0,1.0
2013-04-05,16.11,16.11,15.66,15.99,3096600,8.53230167314687,8.53230167314687,8.29396922417629,8.46874635342138,5846748.96774964,0.0,1.0
2013-04-08,16.22,16.27,15.95,16.06,1481500,8.59056071622857,8.61704209944753,8.44756124684622,8.50582028992792,2797248.14174291,0.0,1.0
2013-04-09,16.29,16.33,16.0204,16.23,2693500,8.62763465273511,8.64881975931027,8.48484703441851,8.59585699287236,5085648.24150153,0.0,1.0
2013-04-10,16.65,16.69,16.3,16.38,2295600,8.81830061191157,8.83948571848674,8.6329309293789,8.67530114252922,4334365.73350322,0.0,1.0
2013-04-11,16.98,17.04,16.63,16.65,3016500,8.99307774115667,9.02485540101941,8.80770805862399,8.81830061191157,5695510.644325,0.0,1.0
2013-04-12,16.94,17.04,16.46,16.83,3962300,8.97189263458151,9.02485540101941,8.71767135567955,8.91363359149981,7481293.49445017,0.0,1.0
2013-04-15,16.43,16.96,16.43,16.81,3435100,8.70178252574818,8.98248518786909,8.70178252574818,8.90304103821222,6485877.21343305,0.0,1.0
2013-04-16,16.45,16.72,16.16,16.57,5212400,8.71237507903576,8.85537454841811,8.55878305636583,8.77593039876125,9841630.92407744,0.0,1.0
2013-04-17,16.21,16.41,16.09,16.33,4067100,8.58526443958478,8.6911899724606,8.52170911985929,8.64881975931027,7679168.35456131,0.0,1.0
2013-04-18,15.93,16.25,15.86,16.21,3821800,8.43696869355864,8.60644954615994,8.3998947570521,8.58526443958478,7216012.78981643,0.0,1.0
2013-04-19,16.07,16.195,15.94,15.97,2932800,8.51111656657171,8.57732002461909,8.44226497020243,8.4581538001338,5537475.09288127,0.0,1.0
2013-04-22,16.23,16.27,15.78,16.05,2610300,8.59585699287236,8.61704209944753,8.35752454390178,8.50052401328413,4928556.7495049,0.0,1.0
2013-04-23,16.72,16.73,16.31,16.34,4466600,8.85537454841811,8.8606708250619,8.63822720602269,8.65411603595406,8433471.85279033,0.0,1.0
2013-04-24,16.71,16.92,16.66,16.76,3525900,8.85007827177432,8.96130008129392,8.82359688855536,8.87655965499327,6657318.40902553,0.0,1.0
2013-04-25,17.3,17.5,16.82,16.9,4800600,9.16255859375797,9.26848412663379,8.90833731485602,8.95070752800634,9064103.56344989,0.0,1.0
2013-04-26,16.96,17.53,16.46,17.5,7894200,8.98248518786909,9.28437295656516,8.71767135567955,9.26848412663379,14905188.1745169,0.0,1.0
2013-04-29,16.95,17.05,16.89,17.02,4860700,8.97718891122529,9.0301516776632,8.94541125136255,9.01426284773183,9177579.50899073,0.0,1.0
2013-04-30,16.95,17.07,16.88,17.04,3181300,8.97718891122529,9.04074423095078,8.94011497471876,9.02485540101941,6006672.63808756,0.0,1.0
2013-05-01,17.06,17.0999,16.71,16.88,4043500,9.03544795430699,9.05658009811572,8.85007827177432,8.94011497471876,7634608.74865842,0.0,1.0
2013-05-02,17.27,17.31,17.1,17.14,2326900,9.1466697638266,9.16785487040176,9.05663306088216,9.07781816745732,4393463.85489138,0.0,1.0
2013-05-03,17.45,17.58,17.36,17.41,1961200,9.24200274341483,9.31085433978411,9.19433625362072,9.22081763683967,3702978.77528599,0.0,1.0
2013-05-06,17.35,17.46,17.2801,17.42,1325400,9.18903997697693,9.24729902005862,9.15201900323683,9.22611391348346,2502512.7823598,0.0,1.0
2013-05-07,17.37,17.485,17.19,17.4,2113300,9.19963253026451,9.2605397116681,9.10429955067627,9.21552136019588,3990161.65909233,0.0,1.0
2013-05-08,17.34,17.47,17.2,17.31,1924000,9.18374370033313,9.25259529670241,9.10959582732006,9.16785487040176,3632740.75242211,0.0,1.0
2013-05-09,17.54,17.78,17.25,17.28,3563400,9.28966923320895,9.41677987265993,9.13607721053902,9.15196604047039,6728122.86755766,0.0,1.0
2013-05-10,18.14,18.18,17.57,17.62,5401700,9.60744583183639,9.62863093841156,9.30555806314032,9.33203944635927,10199051.8307477,0.0,1.0
2013-05-13,18.08,18.13,17.72,18.09,3019300,9.57566817197365,9.6021495551926,9.38500221279718,9.58096444861744,5700797.37722873,0.0,1.0
2013-05-14,17.99,18.14,17.9,18.07,3880500,9.52800168217953,9.60744583183639,9.48033519238541,9.57037189532986,7326845.3689054,0.0,1.0
2013-05-15,18.02,18.18,17.81,17.99,3367900,9.5438905121109,9.62863093841156,9.4326687025913,9.52800168217953,6358995.62374347,0.0,1.0
2013-05-16,17.49,17.96,17.44,17.96,3260900,9.26318784998999,9.51211285224816,9.23670646677104,9.51211285224816,6156966.90206511,0.0,1.0
2013-05-17,18.24,18.31,17.51,17.55,4528500,9.6604085982743,9.69748253478083,9.27378040327758,9.29496550985274,8550346.41234071,0.0,1.0
2013-05-20,18.44,18.49,18.05,18.24,3783600,9.76633413115012,9.79281551436907,9.55977934204228,9.6604085982743,7143886.64805836,0.0,1.0
2013-05-21,18.54,18.64,18.41,18.41,2672900,9.81929689758802,9.87225966402593,9.75044530121874,9.75044530121874,5046752.99228122,0.0,1.0
2013-05-22,18.16,18.62,18.12,18.47,5012000,9.61803838512397,9.86166711073835,9.59685327854881,9.78222296108149,9463251.89768171,0.0,1.0
2013-05-23,18.0,18.08,17.74,17.9301,2187300,9.53329795882332,9.57566817197365,9.39559476608476,9.49627698508323,4129882.45726241,0.0,1.0
2013-05-24,18.25,18.25,17.79,17.86,1806500,9.66570487491809,9.66570487491809,9.42207614930372,9.45915008581025,3410886.78235475,0.0,1.0
2013-05-28,18.81,18.81,18.37,18.46,3115800,9.96229636697037,9.96229636697037,9.72926019464358,9.7769266844377,5883000.85051809,0.0,1.0
2013-05-29,18.24,18.779,18.24,18.65,3321300,9.6604085982743,9.94587790937462,9.6604085982743,9.87755594066972,6271009.2832742,0.0,1.0
2013-05-30,18.21,18.4,18.12,18.27,3450100,9.64451976834293,9.74514902457495,9.59685327854881,9.67629742820567,6514198.9968459,0.0,1.0
2013-05-31,17.88,18.31,17.865,18.17,3523200,9.46974263909783,9.69748253478083,9.46179822413215,9.62333466176777,6652220.48801122,0.0,1.0
2013-06-03,17.46,17.9,17.36,17.88,5539100,9.24729902005862,9.48033519238541,9.19433625362072,9.46974263909783,10458479.3668094,0.0,1.0
2013-06-04,17.51,17.67,17.41,17.5,3113400,9.27378040327758,9.35852082957823,9.22081763683967,9.26848412663379,5878469.36517203,0.0,1.0
2013-06-05,17.13,17.52,17.12,17.46,2696100,9.07252189081353,9.27907667992137,9.06722561416974,9.24729902005862,5090557.35062643,0.0,1.0
2013-06-06,17.38,17.39,17.02,17.13,2658700,9.2049288069083,9.21022508355209,9.01426284773183,9.07252189081353,5019941.70398371,0.0,1.0
2013-06-07,17.45,17.62,17.365,17.51,1969500,9.24200274341483,9.33203944635927,9.19698439194261,9.27378040327758,3718650.16210777,0.0,1.0
2013-06-10,17.65,17.67,17.38,17.48,3276700,9.34792827629065,9.35852082957823,9.2049288069083,9.25789157334621,6186799.18059331,0.0,1.0
2013-06-11,17.55,17.78,17.35,17.45,3870600,9.29496550985274,9.41677987265993,9.18903997697693,9.24200274341483,7308152.99185292,0.0,1.0
2013-06-12,17.27,17.73,17.27,17.73,2135700,9.1466697638266,9.39029848944097,9.1466697638266,9.39029848944097,4032455.52232219,0.0,1.0
2013-06-13,17.45,17.5,17.12,17.25,2444500,9.24200274341483,9.26848412663379,9.06722561416974,9.13607721053902,4615506.63684815,0.0,1.0
2013-06-14,17.25,17.615,17.205,17.46,2450600,9.13607721053902,9.32939130803738,9.11224396564196,9.24729902005862,4627024.16210271,0.0,1.0
2013-06-17,17.38,17.61,17.255,17.41,3621800,9.2049288069083,9.32674316971548,9.13872534886091,9.22081763683967,6838389.01097837,0.0,1.0
2013-06-18,17.14,17.355,17.09,17.33,2969000,9.12548465725144,9.23995252197192,9.09886422359551,9.22664230514395,5576543.26442399,0.09,1.0
2013-06-19,16.96,17.27,16.93,17.13,2195600,9.0296510960901,9.19469778475684,9.01367883589655,9.12016057052025,4123899.76132345,0.0,1.0
2013-06-20,16.31,16.79,16.28,16.77,4971900,8.68358545856306,8.93914162165995,8.66761319836951,8.92849344819758,9338503.01663512,0.0,1.0
2013-06-21,16.24,16.52,16.07,16.47,4100000,8.64631685144477,8.79539127991795,8.55580737701462,8.76877084626203,7700851.25770912,0.0,1.0
2013-06-24,15.83,16.05,15.64,16.0,3432700,8.42802929546617,8.54515920355225,8.32687164757366,8.51853876989632,6447490.75910686,0.0,1.0
2013-06-25,16.41,16.42,15.96,16.02,3357900,8.73682632587492,8.7421504126061,8.49724242297158,8.52918694335869,6306997.18006377,0.0,1.0
2013-06-26,16.4,16.57,16.365,16.54,1947100,8.73150223914373,8.82201171357388,8.71286793558458,8.80603945338032,3657153.0448501,0.0,1.0
2013-06-27,16.74,16.77,16.47,16.52,2313500,8.91252118800403,8.92849344819758,8.76877084626203,8.79539127991795,4345346.19139269,0.0,1.0
2013-06-28,16.71,16.8,16.59,16.73,4466900,8.89654892781047,8.94446570839114,8.83265988703625,8.90719710127284,8389983.53245387,0.0,1.0
2013-07-01,17.0,17.02,16.7,16.7,3965000,9.05094744301484,9.06159561647721,8.89122484107929,8.89122484107929,7447286.64312602,0.0,1.0
2013-07-02,16.69,17.08,16.66,16.99,2218500,8.8859007543481,9.09354013686432,8.86992849415455,9.04562335628366,4166911.83298236,0.0,1.0
2013-07-03,16.57,16.78,16.55,16.66,1168600,8.82201171357388,8.93381753492877,8.81136354011151,8.86992849415455,2194930.43408753,0.0,1.0
2013-07-05,16.75,16.85,16.64,16.78,1149500,8.91784527473521,8.97108614204707,8.85928032069218,8.93381753492877,2159055.73676503,0.0,1.0
2013-07-08,17.17,17.17,16.795,16.89,5921000,9.14145691744499,9.14145691744499,8.94180366502555,8.99238248897181,11121156.1699746,0.0,1.0
2013-07-09,17.21,17.23,16.93,17.19,3958000,9.16275326436973,9.1734014378321,9.01367883589655,9.15210509090736,7434138.84829578,0.0,1.0
2013-07-10,17.26,17.26,17.09,17.17,1404900,9.18937369802566,9.18937369802566,9.09886422359551,9.14145691744499,2638762.42242818,0.0,1.0
2013-07-11,17.74,17.755,17.435,17.51,3261100,9.44492986112255,9.45291599121932,9.2825452158214,9.32247586630529,6125181.96012566,0.0,1.0
2013-07-12,17.66,17.81,17.64,17.74,1285800,9.40233716727307,9.48219846824084,9.3916889938107,9.44492986112255,2415062.08467375,0.0,1.0
2013-07-15,18.05,18.07,17.61,17.66,2584100,9.60997654978929,9.62062472325166,9.37571673361714,9.40233716727307,4853602.3744015,0.0,1.0
2013-07-16,18.65,18.71,18.15,18.18,6302100,9.9294217536604,9.96136627404751,9.66321741710114,9.6791896772947,11836959.6856606,0.0,1.0
2013-07-17,19.04,19.06,18.63,18.71,4734000,10.1370611361766,10.147709309639,9.91877358019803,9.96136627404751,8891665.81804758,0.0,1.0
2013-07-18,20.17,20.25,19.03,19.09,10562000,10.7386829368006,10.78127563065,10.1317370494454,10.1636815698325,19838144.1424203,0.0,1.0
2013-07-19,18.69,19.79,18.66,19.76,8424900,9.95071810058514,10.5363676410155,9.93474584039159,10.520395380822,15824122.3807497,0.0,1.0
2013-07-22,18.89,18.95,18.58,18.65,3511100,10.0571998352088,10.089144355596,9.8921531465421,9.9294217536604,6594746.06120552,0.0,1.0
2013-07-23,18.3,18.89,18.3,18.89,5357900,9.74307871806892,10.0571998352088,9.74307871806892,10.0571998352088,10063509.9887024,0.0,1.0
2013-07-24,18.83,19.5,17.93,18.26,6567500,10.0252553148217,10.3819691258111,9.54608750901507,9.72178237114418,12335448.935367,0.0,1.0
2013-07-25,18.56,18.74,18.43,18.7,2708000,9.88150497307973,9.97733853424107,9.81229184557433,9.95604218731633,5086318.34289666,0.0,1.0
2013-07-26,18.42,18.57,18.36,18.43,1996800,9.80696775884314,9.88682905981092,9.77502323845603,9.81229184557433,3750502.38814477,0.0,1.0
2013-07-29,18.39,18.5,18.34,18.37,1651000,9.79099549864959,9.84956045269262,9.76437506499366,9.78034732518721,3101001.32353116,0.0,1.0
2013-07-30,18.5,18.63,18.4,18.52,1858600,9.84956045269262,9.91877358019803,9.79631958538077,9.86020862615499,3490927.35306785,0.0,1.0
2013-07-31,18.47,18.68,18.46,18.55,2180800,9.83358819249907,9.94539401385396,9.82826410576788,9.87618088634855,4096101.56653952,0.0,1.0
2013-08-01,18.98,18.99,18.64,18.66,2226200,10.1051166157895,10.1104407025207,9.92409766692922,9.93474584039159,4181374.40729563,0.0,1.0
2013-08-02,19.29,19.31,18.85,18.97,2627700,10.2701633044563,10.2808114779186,10.0359034882841,10.0997925290583,4935494.3536298,0.0,1.0
2013-08-05,19.25,19.31,19.11,19.22,2043900,10.2488669575315,10.2808114779186,10.1743297432949,10.232894697338,3838968.26478822,0.0,1.0
2013-08-06,18.75,19.45,18.74,19.27,6156400,9.98266262097225,10.3553486921552,9.97733853424107,10.2595151309939,11563297.7275513,0.0,1.0
2013-08-07,18.93,18.96,18.66,18.73,2015200,10.0784961821336,10.0944684423271,9.93474584039159,9.97201444750988,3785062.30598424,0.0,1.0
2013-08-08,19.21,19.22,18.94,18.99,1535000,10.2275706106068,10.232894697338,10.0838202688648,10.1104407025207,2883123.58063011,0.0,1.0
2013-08-09,19.31,19.34,19.03,19.18,1884300,10.2808114779186,10.2967837381122,10.1317370494454,10.2115983504132,3539198.54265886,0.0,1.0
2013-08-12,19.13,19.38,19.1,19.21,1387900,10.1849779167573,10.3180800850369,10.1690056565637,10.2275706106068,2606832.06355475,0.0,1.0
2013-08-13,19.35,19.35,19.13,19.2,1619100,10.3021078248434,10.3021078248434,10.1849779167573,10.2222465238756,3041084.94423336,0.0,1.0
2013-08-14,19.02,19.3399,19.0,19.26,2370500,10.1264129627143,10.2967304972449,10.1157647892519,10.2541910442627,4452406.80643887,0.0,1.0
2013-08-15,18.81,18.93,18.68,18.9,1931700,10.0146071413594,10.0784961821336,9.94539401385396,10.06252392194,3628227.89622357,0.0,1.0
2013-08-16,18.67,18.95,18.67,18.75,1151100,9.94006992712277,10.089144355596,9.94006992712277,9.98266262097225,2162060.94701194,0.0,1.0
2013-08-19,18.75,18.98,18.67,18.69,1359400,9.98266262097225,10.1051166157895,9.94006992712277,9.95071810058514,2553301.75603165,0.0,1.0
2013-08-20,19.24,19.31,18.72,18.82,1986400,10.2435428708003,10.2808114779186,9.9666903607787,10.0199312280905,3730968.52153986,0.0,1.0
2013-08-21,19.06,19.2,18.94,19.16,1652800,10.147709309639,10.2222465238756,10.0838202688648,10.2009501769508,3104382.18505893,0.0,1.0
2013-08-22,19.38,19.4,19.04,19.09,1174100,10.3180800850369,10.3287282584993,10.1370611361766,10.1636815698325,2205260.84431129,0.0,1.0
2013-08-23,19.34,19.62,19.31,19.44,2001500,10.2967837381122,10.4458581665854,10.2808114779186,10.350024605424,3759330.19324507,0.0,1.0
2013-08-26,19.6,19.64,19.32,19.32,2430100,10.435209993123,10.4565063400477,10.2861355646498,10.2861355646498,4564350.88813632,0.0,1.0
2013-08-27,18.97,19.44,18.97,19.34,2233300,10.0997925290583,10.350024605424,10.0997925290583,10.2967837381122,4194710.0277663,0.0,1.0
2013-08-28,18.75,18.97,18.68,18.92,2246000,9.98266262097225,10.0997925290583,9.94539401385396,10.0731720954024,4218563.88410114,0.0,1.0
2013-08-29,19.02,19.14,18.7,18.73,1315300,10.1264129627143,10.1903020034885,9.95604218731633,9.97201444750988,2470470.64860116,0.0,1.0
2013-08-30,18.89,19.0787,18.81,19.04,980600,10.0571998352088,10.1576653518263,10.0146071413594,10.1370611361766,1841818.23007551,0.0,1.0
2013-09-03,19.01,19.18,18.89,19.14,1606700,10.1210888759831,10.2115983504132,10.0571998352088,10.1903020034885,3017794.56481981,0.0,1.0
2013-09-04,19.07,19.11,18.98,19.0,1825800,10.1530333963702,10.1743297432949,10.1051166157895,10.1157647892519,3429320.54300617,0.0,1.0
2013-09-05,19.31,19.319,19.083,19.11,1301500,10.2808114779186,10.2856031559767,10.1599547091207,10.1743297432949,2444550.71022157,0.0,1.0
2013-09-06,19.36,19.41,18.99,19.32,1906800,10.3074319115746,10.3340523452305,10.1104407025207,10.2861355646498,3581459.31175602,0.0,1.0
2013-09-09,19.54,19.59,19.38,19.38,2560400,10.4032654727359,10.4298859063918,10.3180800850369,10.3180800850369,4809087.69761912,0.0,1.0
2013-09-10,20.03,20.94,19.67,19.69,13021700,10.664145722564,11.1486376151018,10.4724786002413,10.4831267737037,24458091.4201245,0.0,1.0
2013-09-11,19.99,20.17,19.8634,20.01,3271900,10.6428493756392,10.7386829368006,10.5754464376224,10.6534975491016,6145467.12929232,0.0,1.0
2013-09-12,19.97,20.13,19.79,20.0,2359100,10.6322012021768,10.7173865898758,10.5363676410155,10.6481734623704,4430994.68342967,0.0,1.0
2013-09-13,20.32,20.32,19.95,20.07,3174000,10.8185442377683,10.8185442377683,10.6215530287145,10.6854420694887,5961585.82730947,0.0,1.0
2013-09-16,20.96,20.96,20.51,20.54,5884100,11.1592857885642,11.1592857885642,10.9197018856608,10.9356741458544,11051848.5086552,0.0,1.0
2013-09-17,20.86,21.17,20.82,20.89,4990300,11.1592857885642,11.325123688586,11.1378873498517,11.1753346175986,9328344.1227643,0.1,1.0
2013-09-18,20.87,20.99,20.655,20.81,4283300,11.1646353982423,11.2288307143798,11.0496187901627,11.1325377401736,8006752.37581636,0.0,1.0
2013-09-19,21.11,21.2,20.89,20.89,5951600,11.2930260305173,11.3411725176204,11.1753346175986,11.1753346175986,11125297.6536569,0.0,1.0
2013-09-20,21.01,21.15,20.9546,21.11,4549200,11.239529933736,11.3144244692297,11.2098930961192,11.2930260305173,8503797.98474631,0.0,1.0
2013-09-23,20.81,21.1,20.7,21.02,2997000,11.1325377401736,11.2876764208391,11.0736920337142,11.2448795434141,5602277.8862843,0.0,1.0
2013-09-24,20.87,21.05,20.79,20.86,2782500,11.1646353982423,11.2609283724485,11.1218385208173,11.1592857885642,5201314.05358229,0.0,1.0
2013-09-25,20.91,21.0,20.58,20.87,2618900,11.1860338369548,11.2341803240579,11.0094967175767,11.1646353982423,4895497.34947948,0.0,1.0
2013-09-26,20.67,21.005,20.64,20.91,3787800,11.0576432046799,11.236855128897,11.0415943756455,11.1860338369548,7080516.57579835,0.0,1.0
2013-09-27,19.23,20.28,19.23,20.255,9223200,10.2872994110302,10.8490084272331,10.2872994110302,10.8356344030378,17240884.0176101,0.0,1.0
2013-09-30,18.93,19.17,18.9,19.15,5344100,10.1268111206865,10.2552017529614,10.1107622916521,10.2445025336052,9989700.78481547,0.0,1.0
2013-10-01,19.3,19.43,18.72,18.89,3976700,10.324746678777,10.3942916045926,10.0144693174459,10.105412681974,7433626.44991222,0.0,1.0
2013-10-02,19.15,19.51,18.95,19.03,6243800,10.2445025336052,10.4370884820176,10.1375103400427,10.1803072174677,11671505.7278552,0.0,1.0
2013-10-03,19.01,19.29,18.77,19.14,3923600,10.1696079981115,10.3193970690989,10.0412173658365,10.2391529239271,7334366.87174677,0.0,1.0
2013-10-04,19.02,19.07,18.81,19.04,3327600,10.1749576077896,10.2017056561802,10.062615804549,10.1856568271458,6220266.89836492,0.0,1.0
2013-10-07,18.62,18.945,18.58,18.79,3390900,9.96097322066468,10.1348355352037,9.93957478195218,10.0519165851928,6338593.28815532,0.0,1.0
2013-10-08,18.18,18.73,18.075,18.66,5095400,9.72559039482727,10.019818927124,9.66941949320698,9.98237165937716,9524807.05431202,0.0,1.0
2013-10-09,18.32,18.48,17.95,18.2,3373300,9.80048493032099,9.88607868517095,9.60254937223045,9.73628961418352,6305693.69162592,0.0,1.0
2013-10-10,18.59,18.7,18.4,18.55,2738300,9.94492439163031,10.0037700980897,9.84328180774597,9.92352595291781,5118691.20320732,0.0,1.0
2013-10-11,18.55,18.66,18.35,18.45,2440900,9.92352595291781,9.98237165937716,9.81653375935536,9.87002985613659,4562762.79367081,0.0,1.0
2013-10-14,18.43,18.51,18.2203,18.37,2564000,9.85933063678034,9.90212751420532,9.74714932183011,9.8272329787116,4792873.03985085,0.0,1.0
2013-10-15,18.46,18.61,18.34,18.42,3479300,9.87537946581471,9.95562361098655,9.81118414967723,9.85398102710222,6503838.98890525,0.0,1.0
2013-10-16,18.71,18.73,18.51,18.65,1690000,10.0091197077678,10.019818927124,9.90212751420532,9.97702204969904,3159108.98492509,0.0,1.0
2013-10-17,18.82,18.84,18.42,18.61,2172800,10.0679654142271,10.0786646335834,9.85398102710222,9.95562361098655,4061604.73517471,0.0,1.0
2013-10-18,18.62,18.94,18.59,18.91,2463300,9.96097322066468,10.1321607303646,9.94492439163031,10.1161119013302,4604635.00743549,0.0,1.0
2013-10-21,18.54,18.77,18.335,18.62,3049200,9.91817634323969,10.0412173658365,9.80850934483817,9.96097322066468,5699855.0987181,0.0,1.0
2013-10-22,18.49,18.605,18.3,18.55,3563300,9.89142829484908,9.95294880614749,9.78978571096475,9.92352595291781,6660859.79052283,0.0,1.0
2013-10-23,18.07,18.47,18.07,18.45,3080500,9.66674468836792,9.88072907549283,9.66674468836792,9.87002985613659,5758364.04027322,0.0,1.0
2013-10-24,18.29,18.34,18.11,18.15,3444400,9.78443610128662,9.81118414967723,9.68814312708041,9.7095415657929,6438600.58442366,0.0,1.0
2013-10-25,18.68,18.69,18.18,18.26,3224700,9.99307087873341,9.99842048841153,9.72559039482727,9.76838727225225,6027916.4163834,0.0,1.0
2013-10-28,19.38,19.38,18.72,18.72,6686400,10.367543556202,10.367543556202,10.0144693174459,10.0144693174459,12498855.8087593,0.0,1.0
2013-10-29,19.81,19.83,19.28,19.4,5205900,10.5975767723613,10.6082759917175,10.3140474594208,10.3782427755583,9731364.18024942,0.0,1.0
2013-10-30,19.38,19.9055,19.365,19.81,3148200,10.367543556202,10.6486655447874,10.3595191416848,10.5975767723613,5884915.32919597,0.0,1.0
2013-10-31,18.8,19.42,18.78,19.32,4458900,10.0572661948709,10.3889419949145,10.0465669755146,10.3354458981333,8335000.62300738,0.0,1.0
2013-11-01,18.65,18.99,18.61,18.85,2512400,9.97702204969904,10.1589087787552,9.95562361098655,10.0840142432615,4696417.40457148,0.0,1.0
2013-11-04,19.53,19.55,18.71,18.75,5869700,10.4477877013738,10.4584869207301,10.0091197077678,10.0305181464803,10972202.3720798,0.0,1.0
2013-11-05,18.78,19.37,18.76,19.34,5582300,10.0465669755146,10.3621939465239,10.0358677561584,10.3461451174895,10434966.9151168,0.0,1.0
2013-11-06,19.61,19.61,18.76,18.84,6680200,10.4905845787988,10.4905845787988,10.0358677561584,10.0786646335834,12487266.1781637,0.0,1.0
2013-11-07,17.18,19.35,16.57,19.35,19066000,9.19062942701499,10.3514947271676,8.8643032366495,10.3514947271676,35639983.3766756,0.0,1.0
2013-11-08,17.47,17.47,16.7801,17.17,10926000,9.34576810768055,9.34576810768055,8.97669853598686,9.18527981733687,20423919.9818293,0.0,1.0
2013-11-11,17.91,18.029,17.44,17.54,5356000,9.58115093351795,9.64481128868761,9.32971927864618,9.38321537542741,10011945.398378,0.0,1.0
2013-11-12,17.95,18.02,17.69,17.86,3630800,9.60254937223045,9.6399966399773,9.46345952059925,9.55440288512734,6787037.22039409,0.0,1.0
2013-11-13,17.96,18.0,17.6,17.8,4149900,9.60789898190857,9.62929742062106,9.41531303349615,9.5223052270586,7757388.38848558,0.0,1.0
2013-11-14,17.78,18.09,17.58,18.03,2611700,9.51160600770236,9.67744390772416,9.4046138141399,9.64534624965543,4882038.42362654,0.0,1.0
2013-11-15,17.84,17.94,17.58,17.73,2870900,9.54370366577109,9.59719976255232,9.4046138141399,9.48485795931174,5366559.75433222,0.0,1.0
2013-11-18,16.84,17.75,16.815,17.69,10338300,9.00874269795881,9.49555717866799,8.99536867376351,9.46345952059925,19325335.1590835,0.0,1.0
2013-11-19,16.69,16.98,16.68,16.84,6928200,8.92849855278697,9.08363723345253,8.92314894310885,9.00874269795881,12950851.401987,0.0,1.0
2013-11-20,16.43,16.93,16.39,16.69,7575500,8.78940870115578,9.05688918506192,8.76801026244329,8.92849855278697,14160846.222071,0.0,1.0
2013-11-21,17.22,17.39,16.5,16.5,7472000,9.21202786572748,9.30297123025557,8.82685596890264,8.82685596890264,13967374.1629351,0.0,1.0
2013-11-22,16.96,17.185,16.855,17.09,3508100,9.07293801409629,9.19330423185405,9.016767112476,9.14248293991188,6557674.69231699,0.0,1.0
2013-11-25,17.16,17.39,16.72,17.0,5110700,9.17993020765874,9.30297123025557,8.94454738182134,9.09433645280878,9553407.27174951,0.0,1.0
2013-11-26,17.1,17.5,17.01,17.24,4039800,9.14783254959001,9.36181693671492,9.0996860624869,9.22272708508373,7551578.98065111,0.0,1.0
2013-11-27,17.39,17.41,17.02,17.09,3201900,9.30297123025557,9.31367044961181,9.10503567216502,9.14248293991188,5985296.48451577,0.0,1.0
2013-11-29,17.49,17.64,17.27,17.4,2572600,9.3564673270368,9.43671147220864,9.23877591411809,9.30832083993369,4808948.97906408,0.0,1.0
2013-12-02,17.33,17.6101,17.2375,17.47,3330900,9.27087357218683,9.42071613927105,9.2213896826642,9.34576810768055,6226435.57271419,0.0,1.0
2013-12-03,17.28,17.345,17.0,17.2,5096700,9.24412552379622,9.27889798670402,9.09433645280878,9.20132864637123,9527237.13814658,0.0,1.0
2013-12-04,17.78,18.05,17.2,17.2,6824800,9.51160600770236,9.65604546901167,9.20132864637123,9.20132864637123,12757566.2723768,0.0,1.0
2013-12-05,17.71,17.995,17.56,17.68,4841500,9.4741587399555,9.626622615782,9.39391459478366,9.45810991092113,9050192.98847031,0.0,1.0
2013-12-06,17.87,17.99,17.71,17.88,3125500,9.55975249480546,9.62394781094294,9.4741587399555,9.56510210448359,5842482.32685407,0.0,1.0
2013-12-09,18.11,18.59,17.98,18.0,7282200,9.68814312708041,9.94492439163031,9.61859820126482,9.62929742062106,13612581.9230896,0.0,1.0
2013-12-10,17.76,18.25,17.735,18.1,5504400,9.50090678834611,9.76303766257413,9.4875327641508,9.68279351740229,10289348.814569,0.0,1.0
2013-12-11,17.6,18.019,17.55,17.75,3259600,9.41531303349615,9.63946167900949,9.38856498510553,9.49555717866799,6093154.82086499,0.0,1.0
2013-12-12,17.26,17.63,17.06,17.53,6287000,9.23342630443997,9.43136186253052,9.12643411087751,9.37786576574929,11752259.2829728,0.0,1.0
2013-12-13,17.42,17.6,17.32,17.35,4449100,9.31902005928994,9.41531303349615,9.26552396250871,9.28157279154308,8316681.52948534,0.0,1.0
2013-12-16,17.14,17.77,17.06,17.58,5441600,9.1692309883025,9.50625639802423,9.12643411087751,9.4046138141399,10171957.0724073,0.0,1.0
2013-12-17,17.01,17.24,16.87,17.11,4626100,9.0996860624869,9.22272708508373,9.02479152699318,9.15318215926813,8647546.79003667,0.0,1.0
2013-12-18,17.37,17.42,16.84,16.9,5167100,9.35111771735867,9.37803515465677,9.06579288199885,9.09809380675657,9598053.37851651,0.11,1.0
2013-12-19,17.25,17.86,17.14,17.49,4819900,9.28651586784324,9.61490860288002,9.22729750578743,9.4157195668741,8953118.28281081,0.0,1.0
2013-12-20,17.44,17.6,17.22,17.25,4221800,9.38880212957601,9.47493792892992,9.27036540546438,9.28651586784324,7842128.41892377,0.0,1.0
2013-12-23,17.69,17.75,17.28,17.56,3102200,9.52338931606649,9.55569024082421,9.3026663302221,9.45340397909144,5762435.6391078,0.0,1.0
2013-12-24,17.81,17.845,17.61,17.71,1989600,9.58799116558192,9.60683337169059,9.48032141638954,9.53415629098573,3695745.58299558,0.0,1.0
2013-12-26,17.67,17.812,17.57,17.78,1990900,9.51262234114725,9.58906786307385,9.45878746655106,9.57184070320307,3698160.37454056,0.0,1.0
2013-12-27,17.66,17.83,17.52,17.81,1692400,9.50723885368763,9.59875814050116,9.43187002925296,9.58799116558192,3143687.08517376,0.0,1.0
2013-12-30,17.9,17.99,17.56,17.68,2505300,9.63644255271849,9.68489393985507,9.45340397909144,9.51800582860687,4653674.81356998,0.0,1.0
2013-12-31,18.16,18.16,17.79,17.89,3145500,9.7764132266686,9.7764132266686,9.57722419066268,9.63105906525888,5842866.77287524,0.0,1.0
2014-01-02,17.72,18.1,17.71,18.1,3115200,9.53953977844535,9.74411230191088,9.53415629098573,9.74411230191088,5786583.55455761,0.0,1.0
2014-01-03,17.48,17.75,17.41,17.75,4073300,9.41033607941449,9.55569024082421,9.37265166719715,9.55569024082421,7566284.92320862,0.0,1.0
2014-01-06,17.58,17.71,17.39,17.6,3590800,9.46417095401068,9.53415629098573,9.36188469227791,9.47493792892992,6670025.75362913,0.0,1.0
2014-01-07,17.75,17.75,17.39,17.52,3809100,9.55569024082421,9.55569024082421,9.36188469227791,9.43187002925296,7075524.97999017,0.0,1.0
2014-01-08,17.77,17.82,17.54,17.74,3871100,9.56645721574344,9.59337465304154,9.4426370041722,9.55030675336459,7190691.9613662,0.0,1.0
2014-01-09,17.55,17.87,17.54,17.83,4371000,9.44802049163182,9.62029209033964,9.4426370041722,9.59875814050116,8119272.18700928,0.0,1.0
2014-01-10,17.5,17.71,17.39,17.59,4021400,9.42110305433372,9.53415629098573,9.36188469227791,9.4695544414703,7469879.01460516,0.0,1.0
2014-01-13,16.95,17.6,16.93,17.44,5086900,9.12501124405466,9.47493792892992,9.11424426913543,9.38880212957601,9449079.31551076,0.0,1.0
2014-01-14,17.48,17.48,16.83,17.07,4516500,9.41033607941449,9.41033607941449,9.06040939453923,9.1896130935701,8389543.08685139,0.0,1.0
2014-01-15,17.46,17.52,17.24,17.49,5288000,9.39956910449525,9.43187002925296,9.28113238038362,9.4157195668741,9822628.99219974,0.0,1.0
2014-01-16,17.39,17.48,17.19,17.41,3584100,9.36188469227791,9.41033607941449,9.25421494308553,9.37265166719715,6657580.28951269,0.0,1.0
2014-01-17,17.77,18.03,17.39,17.41,5806400,9.56645721574344,9.70642788969355,9.36188469227791,9.37265166719715,10785573.5590599,0.0,1.0
2014-01-21,18.14,18.29,17.45,17.89,7289200,9.76564625174936,9.84639856364365,9.39418561703563,9.63105906525888,13539921.9459044,0.0,1.0
2014-01-22,18.1,18.26,17.86,18.19,6668300,9.74411230191088,9.83024810126479,9.61490860288002,9.79256368904746,12386580.3533823,0.0,1.0
2014-01-23,17.65,18.01,17.615,17.9,6968700,9.50185536622801,9.69566091477431,9.48301316011935,9.63644255271849,12944582.9534687,0.0,1.0
2014-01-24,15.04,16.2,15.005,15.93,25706200,8.09676513926738,8.72124968458322,8.07792293315872,8.5758955231735,47750088.0104548,0.0,1.0
2014-01-27,14.7,15.08,14.42,15.04,9490400,7.91372656564033,8.11829908910586,7.76298891677099,8.09676513926738,17628721.2911446,0.0,1.0
2014-01-28,14.81,15.09,14.7,14.76,6656200,7.97294492769614,8.12368257656548,7.91372656564033,7.94602749039804,12364104.2166944,0.0,1.0
2014-01-29,14.61,14.82,14.54,14.59,5846100,7.86527517850375,7.97832841515576,7.82759076628642,7.85450820358452,10859317.5777797,0.0,1.0
2014-01-30,14.6,14.88,14.58,14.78,3618100,7.85989169104414,8.01062933991348,7.8491247161249,7.95679446531728,6720736.37607373,0.0,1.0
2014-01-31,14.43,14.56,14.35,14.46,5275500,7.76837240423061,7.83835774120566,7.72530450455365,7.78452286660947,9799409.84272877,0.0,1.0
2014-02-03,14.12,14.44,14.04,14.44,7907100,7.60148429298241,7.77375589169023,7.55841639330546,7.77375589169023,14687690.9425534,0.0,1.0
2014-02-04,14.27,14.335,13.91,14.14,6559600,7.6822366048767,7.71722927336423,7.48843105633041,7.61225126790165,12184666.6295827,0.0,1.0
2014-02-05,14.32,14.53,14.02,14.11,6133600,7.7091540421748,7.8222072788268,7.54764941838622,7.59610080552279,11393358.015612,0.0,1.0
2014-02-06,14.56,14.66,14.35,14.35,4899500,7.83835774120566,7.89219261580185,7.72530450455365,7.72530450455365,9100977.82664195,0.0,1.0
2014-02-07,14.74,14.76,14.51,14.62,4009500,7.93526051547881,7.94602749039804,7.81144030390756,7.87065866596337,7447774.38430878,0.0,1.0
2014-02-10,14.49,14.73,14.45,14.7,7281000,7.80067332898832,7.92987702801919,7.77913937914985,7.91372656564033,13524690.1838514,0.0,1.0
2014-02-11,14.37,14.58,14.35,14.54,5645200,7.73607147947289,7.8491247161249,7.72530450455365,7.82759076628642,10486139.4074822,0.0,1.0
2014-02-12,14.51,14.62,14.37,14.42,4692300,7.81144030390756,7.87065866596337,7.73607147947289,7.76298891677099,8716097.20501113,0.0,1.0
2014-02-13,14.81,14.84,14.37,14.48,4543300,7.97294492769614,7.989095390075,7.73607147947289,7.7952898415287,8439324.94331715,0.0,1.0
2014-02-14,14.97,15.09,14.69,14.8,4855300,8.05908072705005,8.12368257656548,7.90834307818071,7.96756144023652,9018874.9141126,0.0,1.0
2014-02-18,14.63,15.0,14.55,14.98,5977100,7.87604215342299,8.07523118942891,7.83297425374604,8.06446421450967,11102654.2642355,0.0,1.0
2014-02-19,14.53,14.59,14.37,14.56,5331500,7.8222072788268,7.85450820358452,7.73607147947289,7.83835774120566,9903431.63235873,0.0,1.0
2014-02-20,14.73,14.79,14.52,14.56,3598000,7.92987702801919,7.9621779527769,7.81682379136718,7.83835774120566,6683399.98372441,0.0,1.0
2014-02-21,14.7,14.8,14.56,14.74,3494700,7.91372656564033,7.96756144023652,7.83835774120566,7.93526051547881,6491516.9324963,0.0,1.0
2014-02-24,14.9,15.06,14.46,14.66,6152500,8.02139631483271,8.10753211418662,7.78452286660947,7.89219261580185,11428465.3696121,0.0,1.0
2014-02-25,14.75,14.96,14.71,14.83,3352600,7.94064400293843,8.05369723959043,7.91911005309995,7.98371190261538,6227561.6413103,0.0,1.0
2014-02-26,14.83,14.93,14.67,14.76,6098500,7.98371190261538,8.03754677721157,7.89757610326147,7.94602749039804,11328158.6438975,0.0,1.0
2014-02-27,15.06,15.06,14.83,14.84,3596500,8.10753211418662,8.10753211418662,7.98371190261538,7.989095390075,6680613.6857879,0.0,1.0
2014-02-28,15.09,15.2,14.92,15.08,3534300,8.12368257656548,8.18290093862129,8.03216328975195,8.11829908910586,6565075.19802034,0.0,1.0
2014-03-03,14.71,15.06,14.675,14.94,3042500,7.91911005309995,8.10753211418662,7.90026784699128,8.04293026467119,5651540.98123444,0.0,1.0
2014-03-04,15.02,15.135,14.835,14.93,4327500,8.08599816434815,8.14790827013377,7.98640364634519,8.03754677721157,8038469.5468503,0.0,1.0
2014-03-05,15.19,15.49,15.01,15.07,6378000,8.17751745116167,8.33902207495025,8.08061467688853,8.11291560164624,11847338.8260685,0.0,1.0
2014-03-06,15.85,15.89,15.21,15.22,7527600,8.53282762349654,8.55436157333502,8.18828442608091,8.19366791354053,13982757.5646148,0.0,1.0
2014-03-07,15.72,15.9601,15.68,15.93,4392700,8.46284228652149,8.59209982042695,8.44130833668302,8.5758955231735,8159580.63049089,0.0,1.0
2014-03-10,15.64,15.75,15.5,15.7,3302800,8.41977438684454,8.47899274890035,8.34440556240987,8.45207531160226,6135056.54981795,0.0,1.0
2014-03-11,15.5,15.85,15.48,15.77,2294800,8.34440556240987,8.53282762349654,8.33363858749063,8.48975972381959,4262664.33647881,0.0,1.0
2014-03-12,15.47,15.68,15.37,15.41,3574600,8.32825510003101,8.44130833668302,8.27442022543482,8.2959541752733,6639933.73591475,0.0,1.0
2014-03-13,15.19,15.59,15.025,15.53,5647300,8.17751745116167,8.39285694954644,8.08868990807795,8.36055602478873,10490040.2245933,0.0,1.0
2014-03-14,14.97,15.305,14.94,15.0,5348300,8.05908072705005,8.23942755694729,8.04293026467119,8.07523118942891,9934638.16924771,0.0,1.0
2014-03-17,15.07,15.21,15.015,15.04,2295600,8.11291560164624,8.18828442608091,8.08330642061834,8.09676513926738,4264150.36204496,0.0,1.0
2014-03-18,15.24,15.35,15.015,15.07,2397200,8.20443488845977,8.26365325051558,8.08330642061834,8.11291560164624,4452875.60894501,0.0,1.0
2014-03-19,15.14,15.3299,15.02,15.25,4106900,8.20981837591939,8.31279357470321,8.1447471602582,8.26946699027547,7573671.32290997,0.11,1.0
2014-03-20,14.81,15.01,14.705,14.94,4508800,8.03087253285113,8.1393245589531,7.9739352191476,8.10136634981741,8314828.52290937,0.0,1.0
2014-03-21,14.9,15.03,14.785,14.94,4085900,8.07967594459702,8.1501697615633,8.01731602958839,8.10136634981741,7534944.52221331,0.0,1.0
2014-03-24,14.8,15.03,14.72,14.95,4109300,8.02544993154603,8.1501697615633,7.98206912110524,8.10678895112251,7578097.2429896,0.0,1.0
2014-03-25,14.85,14.91,14.68,14.88,3425700,8.05256293807153,8.08509854590212,7.96037871588485,8.06883074198682,6317447.67364501,0.0,1.0
2014-03-26,13.62,14.33,13.39,13.6,20249800,7.38558297754439,7.7705876702064,7.26086314752712,7.37473777493419,37343331.8451052,0.0,1.0
2014-03-27,13.57,13.63,13.31,13.56,8219500,7.3584699710189,7.39100557884949,7.21748233708633,7.3530473697138,15157854.206009,0.0,1.0
2014-03-28,13.72,13.83,13.6,13.64,6054100,7.43980899059538,7.49945760495146,7.37473777493419,7.39642818015459,11164567.8141735,0.0,1.0
2014-03-31,14.06,14.06,13.76,13.76,6587700,7.62417743496873,7.62417743496873,7.46149939581577,7.46149939581577,12148597.378542,0.0,1.0
2014-04-01,14.06,14.276,14.03,14.11,2588200,7.62417743496873,7.74130562315886,7.60790963105344,7.65129044149422,4772985.97919491,0.0,1.0
2014-04-02,13.89,14.135,13.84,14.1,5568300,7.53199321278205,7.66484694475697,7.50488020625656,7.64586784018913,10268687.8247242,0.0,1.0
2014-04-03,13.84,13.96,13.78,13.92,3437000,7.50488020625656,7.56995142191774,7.47234459842597,7.54826101669735,6338286.38068655,0.0,1.0
2014-04-04,13.66,13.97,13.55,13.95,4892600,7.40727338276478,7.57537402322284,7.3476247684087,7.56452882061265,9022606.90897498,0.0,1.0
2014-04-07,13.45,13.68,13.33,13.63,4332100,7.29339875535771,7.41811858537498,7.22832753969653,7.39100557884949,7988970.15704748,0.0,1.0
2014-04-08,13.47,13.55,13.36,13.5,5018300,7.30424395796791,7.3476247684087,7.24459534361182,7.32051176188321,9254414.47314498,0.0,1.0
2014-04-09,13.85,13.9,13.53,13.57,4740800,7.51030280756166,7.53741581408715,7.3367795657985,7.3584699710189,8742667.46393913,0.0,1.0
2014-04-10,13.75,14.06,13.71,13.8,4086900,7.45607679451067,7.62417743496873,7.43438638929028,7.48318980103617,7536788.65557982,0.0,1.0
2014-04-11,13.58,13.835,13.52,13.67,3111800,7.363892572324,7.50216890560401,7.3313569644934,7.41269598406988,5738574.20989828,0.0,1.0
2014-04-14,13.68,13.9273,13.585,13.68,3072800,7.41811858537498,7.55221951565007,7.36660387297654,7.41811858537498,5666653.00860449,0.0,1.0
2014-04-15,13.84,13.895,13.48,13.68,4060000,7.50488020625656,7.5347045134346,7.30966655927301,7.41811858537498,7487181.46802077,0.0,1.0
2014-04-16,13.96,14.06,13.84,13.94,3225500,7.56995142191774,7.62417743496873,7.50488020625656,7.55910621930755,5948252.1736702,0.0,1.0
2014-04-17,13.89,14.03,13.8,13.94,2153900,7.53199321278205,7.60790963105344,7.48318980103617,7.55910621930755,3972078.85812068,0.0,1.0
2014-04-21,14.0,14.04,13.75,13.9,2794800,7.59164182713814,7.61333223235853,7.45607679451067,7.53741581408715,5153983.93271538,0.0,1.0
2014-04-22,14.07,14.23,13.97,13.98,5546300,7.62960003627383,7.71636165715541,7.57537402322284,7.58079662452794,10228116.890661,0.0,1.0
2014-04-23,12.62,13.93,12.57,13.8,18129500,6.84332284703452,7.55368361800245,6.81620984050903,7.48318980103617,33433215.8680991,0.0,1.0
2014-04-24,12.63,12.8,12.41,12.66,8442200,6.84874544833962,6.9409296705263,6.72944821962745,6.86501325225492,15568542.7067303,0.0,1.0
2014-04-25,12.46,12.64,12.355,12.59,4609900,6.75656122615294,6.85416804964472,6.69962391244941,6.82705504311923,8501270.40626329,0.0,1.0
2014-04-28,12.33,12.53,12.16,12.5,5802600,6.68606740918666,6.79451943528863,6.59388318699998,6.77825163137334,10700768.2724969,0.0,1.0
2014-04-29,12.25,12.52,12.23,12.4,6217500,6.64268659874587,6.78909683398354,6.63184139613568,6.72402561832235,11465899.2062609,0.0,1.0
2014-04-30,12.55,12.56,12.2,12.26,8830100,6.80536463789883,6.81078723920393,6.61557359222038,6.64810920005097,16283882.0395986,0.0,1.0
2014-05-01,12.66,12.73,12.51,12.53,9276000,6.86501325225492,6.90297146139061,6.78367423267844,6.79451943528863,17106181.1077243,0.0,1.0
2014-05-02,12.7,12.83,12.6,12.7,4180400,6.88670365747531,6.9571974744416,6.83247764442433,6.88670365747531,7709215.12534828,0.0,1.0
2014-05-05,12.56,12.63,12.43,12.63,4840800,6.81078723920393,6.84874544833962,6.74029342223765,6.84874544833962,8927080.80058989,0.0,1.0
2014-05-06,12.55,12.67,12.49,12.55,3984500,6.80536463789883,6.87043585356002,6.77282903006824,6.80536463789883,7347949.39884945,0.0,1.0
2014-05-07,12.58,12.74,12.485,12.73,4029300,6.82163244181413,6.90839406269571,6.77011772941569,6.90297146139061,7430566.57366898,0.0,1.0
2014-05-08,12.4,12.88,12.38,12.51,5746700,6.72402561832235,6.98431048096709,6.71318041571215,6.78367423267844,10597681.2173091,0.0,1.0
2014-05-09,12.22,12.42,12.18,12.4,4821100,6.62641879483058,6.73487082093255,6.60472838961018,6.72402561832235,8890751.37326968,0.0,1.0
2014-05-12,12.58,12.65,12.31,12.34,3284600,6.82163244181413,6.85959065094982,6.67522220657646,6.69149001049176,6057240.45563079,0.0,1.0
2014-05-13,12.73,12.76,12.505,12.57,3385900,6.90297146139061,6.9192392653059,6.78096293202589,6.81620984050903,6244051.16565801,0.0,1.0
2014-05-14,12.48,12.72,12.45,12.72,2495800,6.76740642876314,6.89754886008551,6.75113862484784,6.89754886008551,4602588.05612961,0.0,1.0
2014-05-15,12.36,12.51,12.14,12.45,3753300,6.70233521310196,6.78367423267844,6.58303798438979,6.75113862484784,6921585.76451289,0.0,1.0
2014-05-16,12.41,12.41,12.17,12.32,2970500,6.72944821962745,6.72944821962745,6.59930578830508,6.68064480788156,5477998.16521076,0.0,1.0
2014-05-19,12.56,12.63,12.37,12.38,2384500,6.81078723920393,6.84874544833962,6.70775781440706,6.71318041571215,4397336.01243732,0.0,1.0
2014-05-20,12.28,12.59,12.15,12.53,4516600,6.65895440266117,6.82705504311923,6.58846058569489,6.79451943528863,8329212.76316813,0.0,1.0
2014-05-21,12.45,12.52,12.235,12.36,3816500,6.75113862484784,6.78909683398354,6.63455269678822,6.70233521310196,7038134.99327618,0.0,1.0
2014-05-22,12.44,12.51,12.36,12.45,2745700,6.74571602354275,6.78367423267844,6.70233521310196,6.75113862484784,5063436.98441986,0.0,1.0
2014-05-23,12.66,12.69,12.45,12.48,3197600,6.86501325225492,6.88128105617021,6.75113862484784,6.76740642876314,5896800.85274463,0.0,1.0
2014-05-27,12.56,12.71,12.52,12.71,3038200,6.81078723920393,6.89212625878041,6.78909683398354,6.89212625878041,5602845.99412332,0.0,1.0
2014-05-28,12.6,12.72,12.44,12.57,3339600,6.83247764442433,6.89754886008551,6.74571602354275,6.81620984050903,6158667.7907887,0.0,1.0
2014-05-29,12.58,12.62,12.43,12.62,3082800,6.82163244181413,6.84332284703452,6.74029342223765,6.84332284703452,5685094.34226956,0.0,1.0
2014-05-30,12.55,12.65,12.42,12.51,13462600,6.80536463789883,6.85959065094982,6.73487082093255,6.78367423267844,24826829.8599449,0.0,1.0
2014-06-02,12.46,12.65,12.43,12.56,3719800,6.75656122615294,6.85959065094982,6.74029342223765,6.81078723920393,6859807.29673489,0.0,1.0
2014-06-03,12.46,12.47,12.22,12.37,4819600,6.75656122615294,6.76198382745804,6.62641879483058,6.70775781440706,8887985.17321993,0.0,1.0
2014-06-04,12.46,12.55,12.41,12.42,2225700,6.75656122615294,6.80536463789883,6.72944821962745,6.73487082093255,4104487.63383592,0.0,1.0
2014-06-05,12.53,12.66,12.31,12.49,3041700,6.79451943528863,6.86501325225492,6.67522220657646,6.77282903006824,5609300.4609061,0.0,1.0
2014-06-06,12.51,12.71,12.47,12.59,3136700,6.78367423267844,6.89212625878041,6.76198382745804,6.82705504311923,5784493.13072432,0.0,1.0
2014-06-09,14.31,14.85,12.36,12.52,20774000,7.7597424675962,8.05256293807153,6.70233521310196,6.78909683398354,38310026.5558284,0.0,1.0
2014-06-10,14.4,14.63,14.14,14.35,17641000,7.80854587934209,7.93326570935936,7.66755824540952,7.78143287281659,32532356.7185602,0.0,1.0
2014-06-11,14.39,14.52,14.2,14.39,6930600,7.80312327803699,7.87361709500327,7.70009385324011,7.80312327803699,12780950.7099174,0.0,1.0
2014-06-12,14.35,14.43,14.17,14.36,6705300,7.78143287281659,7.82481368325738,7.68382604932482,7.78685547412169,12365467.4624433,0.0,1.0
2014-06-13,15.86,16.21,14.2405,14.32,27727200,8.60024566988649,8.79003671556495,7.72205538852576,7.7651650689013,51132654.6798289,0.0,1.0
2014-06-16,15.64,16.04,15.44,15.89,10161400,8.48094844117432,8.69785249337827,8.37249641507235,8.61651347380179,18738976.7904301,0.0,1.0
2014-06-17,15.88,15.9347,15.6,15.67,6333700,8.61109087249669,8.64075250163558,8.45925803595393,8.49721624508962,11680187.503449,0.0,1.0
2014-06-18,15.85,16.01,15.65,15.8,7693400,8.59482306858139,8.68158468946297,8.48637104247942,8.5677100620559,14187655.6418894,0.0,1.0
2014-06-19,16.05,16.17,15.77,15.94,8709600,8.70327509468337,8.76834631034455,8.5514422581406,8.64362648032728,16061663.9689344,0.0,1.0
2014-06-20,16.01,16.15,15.905,16.1,38548400,8.68158468946297,8.75750110773435,8.62464737575944,8.73038810120886,71088390.6654808,0.0,1.0
2014-06-23,16.11,16.29,15.95,16.01,6297400,8.73581070251396,8.83341752600573,8.64904908163238,8.68158468946297,11613245.4622448,0.0,1.0
2014-06-24,15.84,16.375,15.805,16.15,6960600,8.5894004672763,8.87950963709907,8.57042136270845,8.75750110773435,12836274.7109126,0.0,1.0
2014-06-25,15.79,15.98,15.75,15.82,4907600,8.62193607510689,8.72568324763825,8.60009456510028,8.63831720761184,8987656.98619951,0.11,1.0
2014-06-26,15.89,15.97,15.745,15.86,5006600,8.6765398501234,8.7202228701366,8.59736437634946,8.66015871761844,9168963.13210255,0.0,1.0
2014-06-27,16.13,16.18,15.83,15.83,7482000,8.80758891016302,8.83489079767127,8.64377758511349,8.64377758511349,13702349.329763,0.0,1.0
2014-06-30,15.91,16.09,15.86,16.09,3535600,8.6874606051267,8.78574740015642,8.66015871761844,8.78574740015642,6475010.19651296,0.0,1.0
2014-07-01,15.97,16.1701,15.92,16.04,4501400,8.7202228701366,8.82948502394464,8.69292098262835,8.75844551264816,8243752.37543372,0.0,1.0
2014-07-02,15.87,16.11,15.86,15.97,3414800,8.66561909512009,8.79666815515972,8.66015871761844,8.7202228701366,6253780.07100703,0.0,1.0
2014-07-03,16.2,16.2,15.96,16.09,2493700,8.84581155267458,8.84581155267458,8.71476249263495,8.78574740015642,4566900.36402431,0.0,1.0
2014-07-07,15.56,16.11,15.53,16.09,4798800,8.49634739256891,8.79666815515972,8.47996626006396,8.78574740015642,8788403.36322729,0.0,1.0
2014-07-08,15.2,15.6,15.065,15.51,11245400,8.29977380250948,8.51818890257552,8.22605870623719,8.46904550506066,20594546.799374,0.0,1.0
2014-07-09,15.11,15.43,15.02,15.25,4121400,8.25063040499462,8.42536248504745,8.20148700747976,8.32707569001773,7547829.79519983,0.0,1.0
2014-07-10,15.42,15.82,15.27,15.66,7479400,8.4199021075458,8.63831720761184,8.33799644502104,8.55095116758542,13697587.754214,0.0,1.0
2014-07-11,15.26,15.55,15.13,15.48,3409600,8.33253606751938,8.49088701506726,8.26155115999792,8.45266437255571,6244256.91990909,0.0,1.0
2014-07-14,15.5,16.0,15.34,15.4,5052900,8.46358512755901,8.73660400264156,8.37621908753259,8.4089813525425,9253755.80437841,0.0,1.0
2014-07-15,15.5,15.8,15.31,15.59,5606900,8.46358512755901,8.62739645260854,8.35983795502764,8.51272852507387,10268337.671351,0.0,1.0
2014-07-16,16.92,17.05,16.62,16.94,74480200,9.23895873279345,9.30994364031491,9.07514740774392,9.24987948779675,136401192.000884,0.0,1.0
2014-07-17,17.15,17.15,17.0,17.0,24888600,9.36454741533142,9.36454741533142,9.28264175280665,9.28264175280665,45580365.0800239,0.0,1.0
2014-07-18,17.15,17.15,17.0,17.0,18447700,9.36454741533142,9.36454741533142,9.28264175280665,9.28264175280665,33784660.4825806,0.0,1.0
2014-07-21,17.11,17.185,17.08,17.12,13154700,9.34270590532481,9.3836587365872,9.32632477281986,9.34816628282647,24091191.4900071,0.0,1.0
2014-07-22,17.15,17.27,17.11,17.12,9475100,9.36454741533142,9.43007194535123,9.34270590532481,9.34816628282647,17352463.2630897,0.0,1.0
2014-07-23,17.14,17.23,17.1,17.14,8767200,9.35908703782977,9.40823043534463,9.33724552782316,9.35908703782977,16056032.7511224,0.0,1.0
2014-07-24,17.37,17.55,17.11,17.15,7781700,9.48467572036774,9.58296251539746,9.34270590532481,9.36454741533142,14251212.4805422,0.0,1.0
2014-07-25,17.3,17.37,17.23,17.35,3043400,9.44645307785618,9.48467572036774,9.40823043534463,9.47375496536444,5573607.31758896,0.0,1.0
2014-07-28,17.16,17.34,17.15,17.29,3029500,9.37000779283307,9.46829458786279,9.36454741533142,9.44099270035453,5548151.20215409,0.0,1.0
2014-07-29,17.11,17.26,17.11,17.17,5878900,9.34270590532481,9.42461156784958,9.34270590532481,9.37546817033472,10766471.7287816,0.0,1.0
2014-07-30,17.03,17.09,16.85,17.085,9572500,9.29902288531161,9.33178515032151,9.20073609028189,9.32905496157069,17530839.2086549,0.0,1.0
2014-07-31,16.93,17.1,16.91,16.99,7331800,9.2444191102951,9.33724552782316,9.2334983552918,9.277181375305,13427276.7730495,0.0,1.0
2014-08-01,16.78,16.96,16.64,16.9,7994000,9.16251344777033,9.26080024280005,9.08606816274722,9.22803797779014,14640013.4378676,0.0,1.0
2014-08-04,16.86,16.905,16.75,16.83,6222800,9.20619646778354,9.23076816654097,9.14613231526538,9.18981533527859,11396281.6638932,0.0,1.0
2014-08-05,16.82,16.91,16.77,16.85,4074800,9.18435495777694,9.2334983552918,9.15705307026868,9.20073609028189,7462487.71036062,0.0,1.0
2014-08-06,16.57,16.76,16.52,16.7,4857500,9.04784552023566,9.15159269276703,9.02054363272741,9.11883042775712,8895905.08812131,0.0,1.0
2014-08-07,16.29,16.67,16.26,16.67,5896100,8.89495495018943,9.10244929525217,8.87857381768448,9.10244929525217,10797971.3824132,0.0,1.0
2014-08-08,16.34,16.41,16.18,16.33,6731200,8.92225683769769,8.96047948020925,8.83489079767127,8.91679646019604,12327352.8212377,0.0,1.0
2014-08-11,16.43,16.57,16.4,16.48,4136100,8.97140023521255,9.04784552023566,8.9550191027076,8.9987021227208,7574751.01080361,0.0,1.0
2014-08-12,16.55,16.57,16.41,16.42,2364200,9.03692476523236,9.04784552023566,8.96047948020925,8.9659398577109,4329737.27418145,0.0,1.0
2014-08-13,16.6,16.63,16.54,16.54,3108000,9.06422665274062,9.08060778524557,9.03146438773071,9.03146438773071,5691914.15622872,0.0,1.0
2014-08-14,16.77,16.8,16.59,16.61,4571200,9.15705307026868,9.17343420277363,9.05876627523896,9.06968703024227,8371582.36517141,0.0,1.0
2014-08-15,16.81,16.83,16.58,16.8,2238900,9.17889458027529,9.18981533527859,9.05330589773731,9.17343420277363,4100265.96022538,0.0,1.0
2014-08-18,16.78,16.9,16.69,16.86,3729100,9.16251344777033,9.22803797779014,9.11337005025547,9.20619646778354,6829381.2998689,0.0,1.0
2014-08-19,16.76,16.925,16.75,16.88,2474700,9.15159269276703,9.24168892154427,9.14613231526538,9.21711722278684,4532104.23501262,0.0,1.0
2014-08-20,16.85,16.87,16.68,16.72,1670000,9.20073609028189,9.21165684528519,9.10790967275382,9.12975118276043,3058396.60260681,0.0,1.0
2014-08-21,16.84,16.88,16.75,16.81,1114400,9.19527571278024,9.21711722278684,9.14613231526538,9.17889458027529,2040884.53529642,0.0,1.0
2014-08-22,16.79,16.87,16.77,16.84,2490000,9.16797382527198,9.21165684528519,9.15705307026868,9.19527571278024,4560124.27574309,0.0,1.0
2014-08-25,16.74,16.87,16.715,16.82,3289500,9.14067193776373,9.21165684528519,9.1270209940096,9.18435495777694,6024308.75705096,0.0,1.0
2014-08-26,16.83,16.97,16.7,16.73,2371200,9.18981533527859,9.2662606203017,9.11883042775712,9.13521156026208,4342556.90065944,0.0,1.0
2014-08-27,16.75,16.84,16.75,16.82,1792200,9.14613231526538,9.19527571278024,9.14613231526538,9.18435495777694,3282190.65340834,0.0,1.0
2014-08-28,16.7,16.75,16.68,16.74,1788500,9.11883042775712,9.14613231526538,9.10790967275382,9.14067193776373,3275414.56512712,0.0,1.0
2014-08-29,16.86,16.93,16.65,16.71,2145800,9.20619646778354,9.2444191102951,9.09152854024887,9.12429080525878,3929764.92806808,0.0,1.0
2014-09-02,16.83,16.91,16.75,16.84,2901200,9.18981533527859,9.2334983552918,9.14613231526538,9.19527571278024,5313185.7625646,0.0,1.0
2014-09-03,16.76,16.92,16.76,16.83,4626300,9.15159269276703,9.23895873279345,9.15159269276703,9.18981533527859,8472491.13930532,0.0,1.0
2014-09-04,16.27,16.87,16.27,16.76,12482200,8.88403419518613,9.21165684528519,8.88403419518613,9.15159269276703,22859591.6605142,0.0,1.0
2014-09-05,16.62,16.79,16.55,16.6,4664300,9.07514740774392,9.16797382527198,9.03692476523236,9.06422665274062,8542083.39732871,0.0,1.0
2014-09-08,16.67,16.71,16.57,16.6,3837400,9.10244929525217,9.12429080525878,9.04784552023566,9.06422665274062,7027719.23523556,0.0,1.0
2014-09-09,16.81,16.9,16.65,16.67,3631000,9.17889458027529,9.22803797779014,9.09152854024887,9.10244929525217,6649723.39165588,0.0,1.0
2014-09-10,16.84,16.88,16.7,16.79,1743900,9.19527571278024,9.21711722278684,9.11883042775712,9.16797382527198,3193735.23071019,0.0,1.0
2014-09-11,16.92,17.04,16.77,16.77,1857800,9.23895873279345,9.30448326281326,9.15705307026868,9.15705307026868,3402328.86725924,0.0,1.0
2014-09-12,16.89,16.97,16.85,16.94,1413700,9.22257760028849,9.2662606203017,9.20073609028189,9.24987948779675,2589015.13599117,0.0,1.0
2014-09-15,16.97,17.0,16.86,16.87,2002100,9.2662606203017,9.28264175280665,9.20619646778354,9.21165684528519,3666596.310227,0.0,1.0
2014-09-16,16.94,16.98,16.87,16.91,3911200,9.30994364031491,9.33192697830857,9.27147279882601,9.29345613681967,7116662.63081254,0.11,1.0
2014-09-17,16.87,16.96,16.85,16.91,3424600,9.27147279882601,9.32093530931174,9.26048112982918,9.29345613681967,6231264.78970153,0.0,1.0
2014-09-18,16.89,17.05,16.84,16.88,1584300,9.28246446782284,9.37039781979747,9.25498529533076,9.27696863332442,2882728.7292893,0.0,1.0
2014-09-19,16.88,16.98,16.76,16.93,3141600,9.27696863332442,9.33192697830857,9.21101861934344,9.30444780581649,5716329.34162423,0.0,1.0
2014-09-22,16.79,16.89,16.68,16.85,3887653,9.22750612283868,9.28246446782284,9.16705194335612,9.26048112982918,7073817.45414867,0.0,1.0
2014-09-23,16.79,16.87,16.7,16.75,2977265,9.22750612283868,9.27147279882601,9.17804361235295,9.20552278484503,5417311.96756139,0.0,1.0
2014-09-24,16.91,17.03,16.89,16.9,5089263,9.29345613681967,9.35940615080064,9.28246446782284,9.28796030232125,9260218.8102058,0.0,1.0
2014-09-25,16.84,16.95,16.8,16.92,2073511,9.25498529533076,9.31543947481332,9.2330019573371,9.29895197131808,3772877.44126579,0.0,1.0
2014-09-26,16.94,16.96,16.84,16.85,2213157,9.30994364031491,9.32093530931174,9.25498529533076,9.26048112982918,4026971.70127357,0.0,1.0
2014-09-29,16.96,16.96,16.81,16.84,1418864,9.32093530931174,9.32093530931174,9.23849779183552,9.25498529533076,2581708.01979065,0.0,1.0
2014-09-30,16.87,16.97,16.84,16.96,2915472,9.27147279882601,9.32643114381015,9.25498529533076,9.32093530931174,5304875.9034517,0.0,1.0
2014-10-01,16.83,16.91,16.79,16.84,6261468,9.24948946083235,9.29345613681967,9.22750612283868,9.25498529533076,11393116.0077798,0.0,1.0
2014-10-02,16.94,16.97,16.8,16.83,2958021,9.30994364031491,9.32643114381015,9.2330019573371,9.24948946083235,5382296.35709213,0.0,1.0
2014-10-03,17.05,17.15,16.9,16.95,3991679,9.37039781979747,9.42535616478162,9.28796030232125,9.31543947481332,7263098.99097443,0.0,1.0
2014-10-06,17.0,17.14,17.0,17.1,1776483,9.3429186473054,9.41986033028321,9.3429186473054,9.39787699228955,3232417.20709086,0.0,1.0
2014-10-07,16.91,17.095,16.91,16.97,1953968,9.29345613681967,9.39512907504034,9.29345613681967,9.32643114381015,3555361.79367036,0.0,1.0
2014-10-08,17.07,17.08,16.9,16.93,2752696,9.38138948879431,9.38688532329272,9.28796030232125,9.30444780581649,5008695.223253,0.0,1.0
2014-10-09,16.83,17.07,16.82,17.0,2634364,9.24948946083235,9.38138948879431,9.24399362633393,9.3429186473054,4793383.06268098,0.0,1.0
2014-10-10,16.64,16.8799,16.635,16.87,2761115,9.14506860536246,9.27691367497944,9.14232068811326,9.27147279882601,5024014.09794334,0.0,1.0
2014-10-13,16.62,16.73,16.5,16.59,2480655,9.13407693636563,9.1945311158482,9.06812692238465,9.11758943287039,4513700.33197952,0.0,1.0
2014-10-14,16.74,16.86,16.63,16.63,2559384,9.20002695034661,9.26597696432759,9.13957277086405,9.13957277086405,4656952.4623388,0.0,1.0
2014-10-15,16.48,16.6299,15.94,16.61,4400412,9.05713525338782,9.13951781251906,8.76036019047342,9.12858110186722,8006813.16234892,0.0,1.0
2014-10-16,16.13,16.29,15.93,16.19,5981774,8.8647810459433,8.95271439791794,8.754864355975,8.89775605293379,10884196.0246896,0.0,1.0
2014-10-17,16.0,16.305,16.0,16.23,2257629,8.79333519746391,8.96095814966556,8.79333519746391,8.91973939092745,4107891.16857708,0.0,1.0
2014-10-20,16.13,16.25,16.04,16.04,1650887,8.8647810459433,8.93073105992428,8.81531853545756,8.81531853545756,3003887.76349822,0.0,1.0
2014-10-21,16.4,16.43,16.205,16.28,2259974,9.0131685774005,9.02965608089575,8.90599980468141,8.94721856341952,4112158.03651257,0.0,1.0
2014-10-22,16.13,16.56,16.07,16.44,2344906,8.8647810459433,9.10110192937514,8.83180603895281,9.03515191539416,4266696.89685215,0.0,1.0
2014-10-23,16.3,16.44,16.21,16.26,1603986,8.95821023241635,9.03515191539416,8.90874772193062,8.9362268944227,2918548.5852287,0.0,1.0
2014-10-24,16.33,16.33,16.12,16.31,1911258,8.9746977359116,8.9746977359116,8.85928521144488,8.96370606691477,3477648.39088809,0.0,1.0
2014-10-27,16.22,16.29,16.15,16.27,1658953,8.91424355642903,8.95271439791794,8.87577271494013,8.94172272892111,3018564.33354836,0.0,1.0
2014-10-28,16.29,16.32,16.17,16.21,1177683,8.95271439791794,8.96920190141318,8.88676438393696,8.90874772193062,2142864.74663612,0.0,1.0
2014-10-29,16.29,16.43,16.21,16.29,1419402,8.95271439791794,9.02965608089575,8.90874772193062,8.95271439791794,2582686.94300997,0.0,1.0
2014-10-30,16.19,16.27,16.08,16.2,1892955,8.89775605293379,8.94172272892111,8.83730187345122,8.9032518874322,3444344.98627269,0.0,1.0
2014-10-31,16.39,16.45,16.23,16.28,2339898,9.00767274290209,9.04064774989258,8.91973939092745,8.94721856341952,4257584.54093705,0.0,1.0
2014-11-03,16.37,16.49,16.25,16.4,1846500,8.99668107390526,9.06263108788624,8.93073105992428,9.0131685774005,3359817.33171286,0.0,1.0
2014-11-04,16.16,16.405,16.15,16.29,1448117,8.88126854943854,9.01591649464971,8.87577271494013,8.95271439791794,2634935.60517089,0.0,1.0
2014-11-05,16.31,16.35,16.2,16.2,1842852,8.96370606691477,8.98568940490843,8.9032518874322,8.9032518874322,3353179.57724436,0.0,1.0
2014-11-06,16.47,16.55,16.29,16.29,2875910,9.05163941888941,9.09560609487673,8.95271439791794,8.95271439791794,5232890.47519434,0.0,1.0
2014-11-07,16.37,16.59,16.29,16.45,2381870,8.99668107390526,9.11758943287039,8.95271439791794,9.04064774989258,4333955.10852257,0.0,1.0
2014-11-10,16.55,16.59,16.335,16.35,2036372,9.09560609487673,9.11758943287039,8.97744565316081,8.98568940490843,3705300.8066151,0.0,1.0
2014-11-11,16.82,16.85,16.49,16.5,3654675,9.24399362633393,9.26048112982918,9.06263108788624,9.06812692238465,6649900.03074883,0.0,1.0
2014-11-12,16.88,16.95,16.77,16.77,2594277,9.27696863332442,9.31543947481332,9.21651445384185,9.21651445384185,4720442.36548284,0.0,1.0
2014-11-13,16.79,16.93,16.79,16.88,1840475,9.22750612283868,9.30444780581649,9.22750612283868,9.27696863332442,3348854.48339249,0.0,1.0
2014-11-14,16.97,16.99,16.78,16.8,1817028,9.32643114381015,9.33742281280698,9.22201028834027,9.2330019573371,3306191.26271734,0.0,1.0
2014-11-17,17.03,17.07,16.92,16.92,1859506,9.35940615080064,9.38138948879431,9.29895197131808,9.29895197131808,3383482.52760578,0.0,1.0
2014-11-18,17.02,17.09,16.98,17.04,2029145,9.35391031630223,9.39238115779113,9.33192697830857,9.36490198529906,3692150.84731032,0.0,1.0
2014-11-19,17.09,17.09,16.88,16.98,1575375,9.39238115779113,9.39238115779113,9.27696863332442,9.33192697830857,2866489.15729605,0.0,1.0
2014-11-20,17.16,17.2,16.97,16.97,2713256,9.43085199928004,9.4528353372737,9.32643114381015,9.32643114381015,4936931.78130188,0.0,1.0
2014-11-21,17.11,17.25,17.02,17.25,2291873,9.40337282678796,9.48031450976577,9.35391031630223,9.48031450976577,4170200.17735433,0.0,1.0
2014-11-24,17.19,17.1975,17.06,17.1,1533041,9.44733950277528,9.4514613786491,9.37589365429589,9.39787699228955,2789459.90903137,0.0,1.0
2014-11-25,17.14,17.2,17.1,17.16,1498315,9.41986033028321,9.4528353372737,9.39787699228955,9.43085199928004,2726273.8723885,0.0,1.0
2014-11-26,17.19,17.25,17.12,17.15,1212669,9.44733950277528,9.48031450976577,9.40886866128638,9.42535616478162,2206523.86884967,0.0,1.0
2014-11-28,17.03,17.18,17.02,17.17,934868,9.35940615080064,9.44184366827687,9.35391031630223,9.43634783377845,1701048.31262591,0.0,1.0
2014-12-01,17.13,17.19,16.895,17.01,2042462,9.41436449578479,9.44733950277528,9.28521238507204,9.34841448180381,3716381.92632815,0.0,1.0
2014-12-02,17.26,17.48,17.13,17.17,3442839,9.48581034426419,9.60671870322932,9.41436449578479,9.43634783377845,6264451.74248415,0.0,1.0
2014-12-03,17.16,17.38,17.11,17.24,3143617,9.43085199928004,9.55176035824517,9.40337282678796,9.47481867526736,5719999.39391671,0.0,1.0
2014-12-04,17.25,17.26,17.07,17.12,2033659,9.48031450976577,9.48581034426419,9.38138948879431,9.40886866128638,3700364.34064113,0.0,1.0
2014-12-05,17.21,17.33,17.16,17.26,1937367,9.45833117177211,9.52428118575309,9.43085199928004,9.48581034426419,3525155.27998297,0.0,1.0
2014-12-08,17.23,17.255,17.12,17.19,2316865,9.46932284076894,9.48306242701498,9.40886866128638,9.44733950277528,4215674.6180552,0.0,1.0
2014-12-09,17.1,17.18,17.04,17.15,1609372,9.39787699228955,9.44184366827687,9.36490198529906,9.42535616478162,2928348.73478115,0.0,1.0
2014-12-10,16.99,17.135,16.98,17.07,2640522,9.33742281280698,9.417112413034,9.33192697830857,9.38138948879431,4804587.91246635,0.0,1.0
2014-12-11,17.07,17.09,16.95,16.96,1767031,9.38138948879431,9.39238115779113,9.31543947481332,9.32093530931174,3215218.72703705,0.0,1.0
2014-12-12,16.87,17.12,16.87,16.92,2655146,9.27147279882601,9.40886866128638,9.27147279882601,9.29895197131808,4831197.15625675,0.0,1.0
2014-12-15,16.86,17.03,16.86,16.94,1606774,9.26597696432759,9.35940615080064,9.26597696432759,9.30994364031491,2923621.51819421,0.0,1.0
2014-12-16,16.86,16.97,16.5,16.9,2031941,9.32643114381015,9.38727974557879,9.12729026529464,9.34855790808966,3673272.7376363,0.11,1.0
2014-12-17,16.93,17.02,16.71,16.83,1911050,9.36515298129928,9.41493820092816,9.24345577776202,9.30983607060053,3454730.16453719,0.0,1.0
2014-12-18,17.05,17.08,16.88,17.0,2689731,9.43153327413779,9.44812834734742,9.33749452594991,9.40387481878841,4862402.77344432,0.0,1.0
2014-12-19,16.99,17.1,16.95,16.99,3269214,9.39834312771854,9.45919172948717,9.37621636343903,9.39834312771854,5909972.12010532,0.0,1.0
2014-12-22,17.09,17.1,16.98,16.98,929994,9.45366003841729,9.45919172948717,9.39281143664866,9.39281143664866,1681211.02254708,0.0,1.0
2014-12-23,17.14,17.15,17.05,17.15,1207789,9.48131849376667,9.48685018483654,9.43153327413779,9.48685018483654,2183399.22592094,0.0,1.0
2014-12-24,17.09,17.19,17.07,17.14,610850,9.45366003841729,9.50897694911605,9.44259665627754,9.48131849376667,1104273.52555273,0.0,1.0
2014-12-26,17.12,17.18,17.1,17.15,372102,9.47025511162692,9.50344525804617,9.45919172948717,9.48685018483654,672673.139731884,0.0,1.0
2014-12-29,17.27,17.3,17.11,17.11,1271213,9.55323047767505,9.56982555088468,9.46472342055704,9.46472342055704,2298054.94186537,0.0,1.0
2014-12-30,17.27,17.29,17.18,17.25,606124,9.55323047767505,9.5642938598148,9.50344525804617,9.5421670955353,1095730.02603278,0.0,1.0
2014-12-31,17.25,17.28,17.22,17.25,805465,9.5421670955353,9.55876216874493,9.52557202232567,9.5421670955353,1456091.79873836,0.0,1.0
2015-01-02,17.29,17.29,17.14,17.28,1771239,9.5642938598148,9.5642938598148,9.48131849376667,9.55876216874493,3201984.66911106,0.0,1.0
2015-01-05,17.16,17.23,17.02,17.15,1995079,9.49238187590642,9.53110371339555,9.41493820092816,9.48685018483654,3606634.88759304,0.0,1.0
2015-01-06,17.0,17.18,16.96,17.18,2195134,9.40387481878841,9.50344525804617,9.38174805450891,9.50344525804617,3968287.40483042,0.0,1.0
2015-01-07,17.18,17.195,17.02,17.09,757287,9.50344525804617,9.51174279465098,9.41493820092816,9.45366003841729,1368997.27485512,0.0,1.0
2015-01-08,17.02,17.21,17.0,17.19,1453707,9.41493820092816,9.5200403312558,9.40387481878841,9.50897694911605,2627961.29002321,0.0,1.0
2015-01-09,16.94,17.05,16.92,17.05,1411994,9.37068467236916,9.43153327413779,9.35962129022941,9.43153327413779,2552553.96977867,0.0,1.0
2015-01-12,16.96,16.98,16.92,16.95,1088077,9.38174805450891,9.39281143664866,9.35962129022941,9.37621636343903,1966988.00828818,0.0,1.0
2015-01-13,16.97,17.15,16.92,16.99,1772916,9.38727974557879,9.48685018483654,9.35962129022941,9.39834312771854,3205016.29177186,0.0,1.0
2015-01-14,17.06,17.105,16.88,16.91,1548108,9.43706496520766,9.46195757502211,9.33749452594991,9.35408959915953,2798616.15633361,0.0,1.0
2015-01-15,17.02,17.0951,16.96,17.07,1063571,9.41493820092816,9.45648120086293,9.38174805450891,9.44259665627754,1922686.90815362,0.0,1.0
2015-01-16,16.97,17.03,16.94,17.0,1546430,9.38727974557879,9.42046989199804,9.37068467236916,9.40387481878841,2795582.72590735,0.0,1.0
2015-01-20,16.91,17.0,16.87,16.95,1636317,9.35408959915953,9.40387481878841,9.33196283488003,9.37621636343903,2958077.33897334,0.0,1.0
2015-01-21,17.04,17.085,16.91,16.92,1504777,9.42600158306792,9.45089419288236,9.35408959915953,9.35962129022941,2720283.87158984,0.0,1.0
2015-01-22,17.02,17.1,16.97,17.09,1887326,9.41493820092816,9.45919172948717,9.38727974557879,9.45366003841729,3411842.73698507,0.0,1.0
2015-01-23,16.96,17.04,16.95,17.0,1844365,9.38174805450891,9.42600158306792,9.37621636343903,9.40387481878841,3334179.32545806,0.0,1.0
2015-01-26,17.06,17.07,16.945,16.96,2003007,9.43706496520766,9.44259665627754,9.3734505179041,9.38174805450891,3620966.8520861,0.0,1.0
2015-01-27,17.01,17.06,17.0,17.0,1110607,9.40940650985829,9.43706496520766,9.40387481878841,9.40387481878841,2007716.96389218,0.0,1.0
2015-01-28,16.92,16.96,16.85,16.9,3081999,9.35962129022941,9.38174805450891,9.32089945274028,9.34855790808966,5571531.31125478,0.0,1.0
2015-01-29,16.93,16.96,16.92,16.92,2087018,9.36515298129928,9.38174805450891,9.35962129022941,9.35962129022941,3772839.03536384,0.0,1.0
2015-01-30,16.92,17.0,16.91,16.93,2727338,9.35962129022941,9.40387481878841,9.35408959915953,9.36515298129928,4930387.40874834,0.0,1.0
2015-02-02,17.02,17.04,16.85,16.94,2039179,9.41493820092816,9.42600158306792,9.32089945274028,9.37068467236916,3686357.34396838,0.0,1.0
2015-02-03,17.09,17.145,17.02,17.04,1905639,9.45366003841729,9.48408433930161,9.41493820092816,9.42600158306792,3444948.34568352,0.0,1.0
2015-02-04,17.0,17.14,17.0,17.04,2017708,9.40387481878841,9.48131849376667,9.40387481878841,9.42600158306792,3647542.81197666,0.0,1.0
2015-02-05,17.06,17.11,17.05,17.08,1646031,9.43706496520766,9.46472342055704,9.43153327413779,9.44812834734742,2975637.97256132,0.0,1.0
2015-02-06,17.16,17.2,17.06,17.07,5544024,9.49238187590642,9.51450864018592,9.43706496520766,9.44259665627754,10022295.0449848,0.0,1.0
2015-02-09,17.07,17.16,17.02,17.1,1092010,9.44259665627754,9.49238187590642,9.41493820092816,9.45919172948717,1974097.94980574,0.0,1.0
2015-02-10,17.13,17.1952,17.13,17.15,1275587,9.47578680269679,9.51185342847238,9.47578680269679,9.48685018483654,2305962.10794668,0.0,1.0
2015-02-11,17.15,17.17,17.09,17.12,2220270,9.48685018483654,9.4979135669763,9.45366003841729,9.47025511162692,4013727.39719891,0.0,1.0
2015-02-12,17.24,17.27,17.14,17.16,4719942,9.53663540446543,9.55323047767505,9.48131849376667,9.49238187590642,8532548.07685093,0.0,1.0
2015-02-13,17.2,17.34,17.19,17.25,3129338,9.51450864018592,9.59195231516418,9.50897694911605,9.5421670955353,5657109.1199249,0.0,1.0
2015-02-17,17.36,17.42,17.21,17.21,2128391,9.60301569730393,9.63620584372319,9.5200403312558,9.5200403312558,3847631.71535516,0.0,1.0
2015-02-18,17.39,17.45,17.27,17.31,1223747,9.61961077051356,9.65280091693281,9.55323047767505,9.57535724195455,2212247.54698301,0.0,1.0
2015-02-19,17.48,17.5,17.36,17.38,1320954,9.66939599014244,9.68045937228219,9.60301569730393,9.61407907944368,2387975.00314804,0.0,1.0
2015-02-20,17.54,17.54,17.45,17.48,1279757,9.70258613656169,9.70258613656169,9.65280091693281,9.66939599014244,2313500.48987605,0.0,1.0
2015-02-23,17.55,17.59,17.465,17.49,1410743,9.70811782763157,9.73024459191107,9.66109845353762,9.67492768121231,2550292.45519986,0.0,1.0
2015-02-24,17.56,17.6,17.49,17.53,1075227,9.71364951870144,9.73577628298094,9.67492768121231,9.69705444549182,1943758.22224684,0.0,1.0
2015-02-25,17.53,17.6,17.51,17.53,2388989,9.69705444549182,9.73577628298094,9.68599106335207,9.69705444549182,4318731.77627353,0.0,1.0
2015-02-26,17.62,17.62,17.52,17.52,2170749,9.7468396651207,9.7468396651207,9.69152275442194,9.69152275442194,3924205.04431539,0.0,1.0
2015-02-27,17.84,17.95,17.62,17.62,4644991,9.86853686865796,9.92938547042659,9.7468396651207,9.7468396651207,8397054.24855642,0.0,1.0
2015-03-02,17.92,17.98,17.87,17.92,3518693,9.91279039721696,9.94598054363622,9.88513194186758,9.91279039721696,6360971.6369775,0.0,1.0
2015-03-03,17.99,18.0,17.905,17.92,4410048,9.95151223470609,9.95704392577597,9.90449286061215,9.91279039721696,7972332.41027545,0.0,1.0
2015-03-04,17.96,17.98,17.855,17.91,2796241,9.99576576326509,10.0068969055404,9.9373272663195,9.96793790757672,5024176.19113912,0.11,1.0
2015-03-05,17.87,17.9347,17.85,17.93,1388940,9.94567562302602,9.98168486828678,9.93454448075066,9.97906904985207,2495592.93312728,0.0,1.0
2015-03-06,17.86,17.93,17.795,17.87,4077835,9.94011005188834,9.97906904985207,9.90393383949345,9.94567562302602,7326894.04038986,0.0,1.0
2015-03-09,17.89,17.955,17.86,17.86,2783489,9.95680676530137,9.99298297769625,9.94011005188834,9.94011005188834,5001263.89753159,0.0,1.0
2015-03-10,17.84,17.88,17.74,17.8,2114110,9.92897890961299,9.95124119416369,9.87332319823623,9.90671662506229,3798549.9559763,0.0,1.0
2015-03-11,17.73,17.86,17.67,17.84,1910320,9.86775762709856,9.94011005188834,9.83436420027251,9.92897890961299,3432388.07436729,0.0,1.0
2015-03-12,17.72,17.78,17.7,17.74,1831973,9.86219205596088,9.89558548278694,9.85106091368553,9.87332319823623,3291617.25667054,0.0,1.0
2015-03-13,17.65,17.74,17.63,17.73,2638084,9.82323305799715,9.87332319823623,9.8121019157218,9.86775762709856,4740005.89470831,0.0,1.0
2015-03-16,17.68,17.69,17.62,17.67,1995590,9.83992977141018,9.84549534254786,9.80653634458413,9.83436420027251,3585597.86702051,0.0,1.0
2015-03-17,17.76,17.805,17.65,17.67,1513613,9.88445434051159,9.90949941063112,9.82323305799715,9.83436420027251,2719600.49123042,0.0,1.0
2015-03-18,17.79,17.83,17.71,17.75,3495272,9.90115105392461,9.92341333847531,9.85662648482321,9.87888876937391,6280167.68367076,0.0,1.0
2015-03-19,17.78,17.83,17.72,17.78,1831780,9.89558548278694,9.92341333847531,9.86219205596088,9.89558548278694,3291270.48183787,0.0,1.0
2015-03-20,17.86,17.89,17.73,17.74,3194525,9.94011005188834,9.95680676530137,9.86775762709856,9.87332319823623,5739797.26604348,0.0,1.0
2015-03-23,17.92,17.95,17.85,17.86,4139853,9.97350347871439,9.99020019212742,9.93454448075066,9.94011005188834,7438325.55112948,0.0,1.0
2015-03-24,17.91,17.94,17.88,17.9,1602937,9.96793790757672,9.98463462098974,9.95124119416369,9.96237233643904,2880094.35213058,0.0,1.0
2015-03-25,17.87,17.93,17.85,17.91,3085711,9.94567562302602,9.97906904985207,9.93454448075066,9.96793790757672,5544284.53732567,0.0,1.0
2015-03-26,17.74,17.84,17.73,17.84,2582127,9.87332319823623,9.92897890961299,9.86775762709856,9.92897890961299,4639464.55112327,0.0,1.0
2015-03-27,17.78,17.79,17.71,17.71,2237687,9.89558548278694,9.90115105392461,9.85662648482321,9.85662648482321,4020588.26425244,0.0,1.0
2015-03-30,17.73,17.8,17.65,17.8,4876698,9.86775762709856,9.90671662506229,9.82323305799715,9.90671662506229,8762259.75621405,0.0,1.0
2015-03-31,17.41,17.69,17.41,17.68,19703271,9.68965935069294,9.84549534254786,9.68965935069294,9.83992977141018,35402064.7883218,0.0,1.0
2015-04-01,17.55,17.64,17.46,17.46,7777980,9.7675773466204,9.81766748685948,9.71748720638132,9.71748720638132,13975169.4976063,0.0,1.0
2015-04-02,17.77,17.93,17.73,17.8,13507530,9.89001991164926,9.97906904985207,9.86775762709856,9.90671662506229,24269800.2879928,0.0,1.0
2015-04-06,17.68,17.82,17.62,17.78,63976909,9.83992977141018,9.91784776733764,9.80653634458413,9.89558548278694,114951201.624064,0.0,1.0
2015-04-07,20.08,20.33,18.87,18.95,7260576,11.1756668444523,11.3148061228942,10.5022327367936,10.546757305895,13045518.2772715,0.0,1.0
2015-04-08,19.89,20.24,19.49,20.18,5695995,11.0699209928365,11.2647159826551,10.8472981473294,11.231322555829,10234340.4820426,0.0,1.0
2015-04-09,20.48,20.5,19.555,19.94,4995093,11.3982896899593,11.4094208322347,10.8834743597243,11.0977488485248,8974987.25007096,0.0,1.0
2015-04-10,20.25,20.945,20.25,20.5,6068417,11.2702815537928,11.6570887478612,11.2702815537928,11.4094208322347,10903493.7293687,0.0,1.0
2015-04-13,20.4,20.71,20.17,20.25,4402590,11.3537651208579,11.5262978261258,11.2257569846914,11.2702815537928,7910401.09108877,0.0,1.0
2015-04-14,20.55,20.625,19.96,20.34,6385212,11.437248687923,11.4789904714556,11.1088799908002,11.3203716940318,11472698.5641709,0.0,1.0
2015-04-15,20.32,20.55,20.1,20.55,4093539,11.3092405517565,11.437248687923,11.1867979867276,11.437248687923,7355110.37185258,0.0,1.0
2015-04-16,19.18,20.28,18.73,20.24,7020549,10.6747654420615,11.2869782672058,10.4243147408661,11.2647159826551,12614247.1748771,0.0,1.0
2015-04-17,19.57,19.7,18.15,18.96,4687070,10.8918227164308,10.9641751412206,10.1015116148809,10.5523228770326,8421543.600928,0.0,1.0
2015-04-20,19.7,19.77,19.34,19.59,2165937,10.9641751412206,11.0031341391843,10.7638145802643,10.9029538587062,3891670.67749429,0.0,1.0
2015-04-21,19.9,19.92,19.33,19.67,1380485,11.0754865639741,11.0866177062495,10.7582490091266,10.9474784278076,2480401.32063892,0.0,1.0
2015-04-22,19.88,19.93,19.495,19.87,1892439,11.0643554216988,11.0921832773872,10.8500809328983,11.0587898505611,3400260.19466244,0.0,1.0
2015-04-23,20.0,20.06,19.56,19.88,1415579,11.1311422753509,11.1645357021769,10.8862571452932,11.0643554216988,2543456.84384018,0.0,1.0
2015-04-24,20.21,20.25,19.78,20.0,1789825,11.2480192692421,11.2702815537928,11.008699710322,11.1311422753509,3215887.38284917,0.0,1.0
2015-04-27,20.03,20.21,19.92,20.21,1613987,11.1478389887639,11.2480192692421,11.0866177062495,11.2480192692421,2899948.55887173,0.0,1.0
2015-04-28,20.19,20.2,19.89,19.9,3496542,11.2368881269667,11.2424536981044,11.0699209928365,11.0754865639741,6282449.56987541,0.0,1.0
2015-04-29,20.36,20.36,19.95,19.98,2757034,11.3315028363072,11.3315028363072,11.1033144196625,11.1200111330755,4953730.59080424,0.0,1.0
2015-04-30,20.36,20.44,20.23,20.37,2384858,11.3315028363072,11.3760274054086,11.2591504115174,11.3370684074449,4285019.34663273,0.0,1.0
2015-05-01,20.75,20.7785,20.11,20.28,1205318,11.5485601106765,11.5644219884189,11.1923635578653,11.2869782672058,2165668.12315227,0.0,1.0
2015-05-04,21.1,21.15,20.51,20.76,1470238,11.7433551004952,11.7711829561836,11.4149864033723,11.5541256818142,2641665.99191843,0.0,1.0
2015-05-05,21.05,21.23,20.56,21.06,1583741,11.7155272448068,11.815707525285,11.4428142590607,11.7210928159445,2845603.7319855,0.0,1.0
2015-05-06,20.93,21.17,20.68,21.13,1368864,11.6487403911547,11.7823140984589,11.5096011127128,11.7600518139082,2459521.16348607,0.0,1.0
2015-05-07,21.19,21.2299,20.89,20.9,1270290,11.7934452407343,11.8156518695736,11.626478106604,11.6320436777417,2282407.26526865,0.0,1.0
2015-05-08,20.72,21.16,20.39,21.15,1562804,11.5318633972635,11.7767485273212,11.3481995497202,11.7711829561836,2807984.95130319,0.0,1.0
2015-05-11,20.72,20.88,20.28,20.57,1147352,11.5318633972635,11.6209125354663,11.2869782672058,11.4483798301984,2061517.087138,0.0,1.0
2015-05-12,20.54,20.72,20.39,20.6,1199061,11.4316831167854,11.5318633972635,11.3481995497202,11.4650765436114,2154425.79088263,0.0,1.0
2015-05-13,19.35,19.99,19.14,19.93,3191780,10.769380151402,11.1255767042132,10.6525031575108,11.0921832773872,5734865.15767203,0.0,1.0
2015-05-14,18.28,19.57,18.12,19.39,2898655,10.1738640396707,10.8918227164308,10.0848149014679,10.7916424359527,5208189.65079418,0.0,1.0
2015-05-15,18.38,18.89,18.29,18.46,1666358,10.2295197510475,10.5133638790689,10.1794296108084,10.2740443201489,2994046.71826004,0.0,1.0
2015-05-18,18.14,18.27,17.86,18.27,2239287,10.0959460437433,10.168298468533,9.94011005188834,10.168298468533,4023463.08151811,0.0,1.0
2015-05-19,18.39,18.41,17.83,18.15,1841943,10.2350853221851,10.2462164644605,9.92341333847531,10.1015116148809,3309530.96175737,0.0,1.0
2015-05-20,18.12,18.43,18.04,18.43,672525,10.0848149014679,10.2573476067358,10.0402903323665,10.2573476067358,1208366.55100395,0.0,1.0
2015-05-21,18.17,18.59,17.95,18.16,899520,10.1126427571563,10.3463967449386,9.99020019212742,10.1070771860186,1616222.26676937,0.0,1.0
2015-05-22,18.08,18.23,17.95,18.02,343238,10.0625526169172,10.1460361839823,9.99020019212742,10.0291591900911,616716.580399975,0.0,1.0
2015-05-26,18.04,18.4001,17.29,17.69,846642,10.0402903323665,10.2407065490342,9.62287249704084,9.84549534254786,1521213.14965999,0.0,1.0
2015-05-27,18.38,18.55,17.89,18.01,805095,10.2295197510475,10.3241344603879,9.95680676530137,10.0235936189535,1446563.12907404,0.0,1.0
2015-05-28,18.38,18.5,18.0,18.32,1062076,10.2295197510475,10.2963066046996,10.0180280478158,10.1961263242214,1908296.51392003,0.0,1.0
2015-05-29,18.09,18.47,17.89,18.23,1566083,10.0681181880549,10.2796098912865,9.95680676530137,10.1460361839823,2813876.52993705,0.0,1.0
2015-06-01,17.96,18.15,17.81,18.07,916588,9.99576576326509,10.1015116148809,9.91228219619996,10.0569870457795,1646889.37995109,0.0,1.0
2015-06-02,17.72,18.13,17.66,17.94,825850,9.86219205596088,10.0903804726056,9.82879862913483,9.98463462098974,1483854.89929239,0.0,1.0
2015-06-03,17.87,18.02,17.59,17.72,698910,9.94567562302602,10.0291591900911,9.7898396311711,9.86219205596088,1255774.08447592,0.0,1.0
2015-06-04,17.6,17.84,17.55,17.74,715151,9.79540520230878,9.92897890961299,9.7675773466204,9.87332319823623,1284955.27648344,0.0,1.0
2015-06-05,17.8,17.94,17.29,17.57,1138415,9.90671662506229,9.98463462098974,9.62287249704084,9.77870848889575,2045459.43594834,0.0,1.0
2015-06-08,18.01,18.48,17.955,18.44,842246,10.0235936189535,10.2851754624242,9.99298297769625,10.2629131778735,1513314.58922251,0.0,1.0
2015-06-09,18.06,18.22,17.6,18.05,1000591,10.0514214746418,10.1404706128447,9.79540520230878,10.0458559035042,1797822.67668205,0.0,1.0
2015-06-10,18.59,18.63,17.87,18.03,1648739,10.3463967449386,10.3686590294893,9.94567562302602,10.0347247612288,2962389.58988247,0.0,1.0
2015-06-11,18.84,18.905,18.384,18.61,1173737,10.4855360233805,10.5217122357754,10.2317459795025,10.357527887214,2108924.62060998,0.0,1.0
2015-06-12,18.49,18.78,18.395,18.71,848084,10.2907410335619,10.4521425965545,10.237868107754,10.4131835985908,1523804.07872069,0.0,1.0
2015-06-15,18.49,19.02,18.03,19.02,1454210,10.2907410335619,10.5857163038587,10.0347247612288,10.5857163038587,2612867.50995941,0.0,1.0
2015-06-16,18.27,18.49,18.08,18.4,1226456,10.168298468533,10.2907410335619,10.0625526169172,10.2406508933228,2203648.05275358,0.0,1.0
2015-06-17,18.31,18.4,18.01,18.21,541940,10.1905607530837,10.2406508933228,10.0235936189535,10.134905041707,973736.543104096,0.0,1.0
2015-06-18,18.21,18.41,18.04,18.36,876550,10.134905041707,10.2462164644605,10.0402903323665,10.2183886087721,1574950.67139885,0.0,1.0
2015-06-19,17.87,18.18,17.84,18.09,846273,9.94567562302602,10.118208328294,9.92897890961299,10.0681181880549,1520550.14492809,0.0,1.0
2015-06-22,18.42,18.52,18.17,18.24,1557594,10.2517820355982,10.3074377469749,10.1126427571563,10.15160175512,2798623.82758178,0.0,1.0
2015-06-23,18.43,18.56,18.18,18.19,1433964,10.2573476067358,10.3297000315256,10.118208328294,10.1237738994316,2576490.29098373,0.0,1.0
2015-06-24,17.99,18.8,17.935,18.49,1337112,10.0124624766781,10.4632737388298,9.9818518354209,10.2907410335619,2402470.41484851,0.0,1.0
2015-06-25,18.61,18.69,18.01,18.01,2662054,10.357527887214,10.4020524563154,10.0235936189535,10.0235936189535,4783074.25086988,0.0,1.0
2015-06-26,18.28,18.91,18.21,18.78,6330071,10.1738640396707,10.5244950213443,10.134905041707,10.4521425965545,11373623.3773914,0.0,1.0
2015-06-29,17.91,18.24,17.67,18.2,1532698,9.96793790757672,10.15160175512,9.83436420027251,10.1293394705693,2753891.6709277,0.0,1.0
2015-06-30,17.76,18.13,17.39,18.08,1963539,9.88445434051159,10.0903804726056,9.67852820841759,10.0625526169172,3528009.88690642,0.0,1.0
2015-07-01,17.48,18.64,17.48,18.0,2020593,9.72861834865667,10.374224600627,9.72861834865667,10.0180280478158,3630522.27707925,0.0,1.0
2015-07-02,17.36,17.52,17.0,17.45,2178202,9.66183149500457,9.75088063320737,9.46147093404825,9.71192163524365,3913707.94859656,0.0,1.0
2015-07-06,17.55,17.86,16.98,17.26,2204960,9.7675773466204,9.94011005188834,9.4503397917729,9.60617578362781,3961785.6738436,0.0,1.0
2015-07-07,17.23,17.65,17.12,17.6,1394870,9.58947907021479,9.82323305799715,9.52825778770036,9.79540520230878,2506247.72461823,0.0,1.0
2015-07-08,17.38,17.49,17.07,17.2,651569,9.67296263727992,9.73418391979435,9.50042993201198,9.57278235680176,1170713.63186661,0.0,1.0
2015-07-09,17.55,17.76,17.42,17.43,894861,9.7675773466204,9.88445434051159,9.69522492183062,9.7007904929683,1607851.15824385,0.0,1.0
2015-07-10,17.84,17.92,17.38,17.73,823750,9.92897890961299,9.97350347871439,9.67296263727992,9.86775762709856,1480081.70163117,0.0,1.0
2015-07-13,18.16,18.225,17.88,17.92,743970,10.1070771860186,10.1432533984135,9.95124119416369,9.97350347871439,1336736.12572084,0.0,1.0
2015-07-14,18.1,18.24,17.95,18.18,770315,10.0736837591926,10.15160175512,9.99020019212742,10.118208328294,1384071.78876117,0.0,1.0
2015-07-15,18.06,18.11,17.705,18.11,964046,10.0514214746418,10.0792493303302,9.85384369925437,10.0792493303302,1732160.05357297,0.0,1.0
2015-07-16,17.96,18.29,17.75,18.13,841519,9.99576576326509,10.1794296108084,9.87888876937391,10.0903804726056,1512008.34412742,0.0,1.0
2015-07-17,17.98,18.13,17.78,17.94,1486310,10.0068969055404,10.0903804726056,9.89558548278694,9.98463462098974,2670543.53135227,0.0,1.0
2015-07-20,17.95,18.03,17.75,18.01,1025710,9.99020019212742,10.0347247612288,9.87888876937391,10.0235936189535,1842955.51099254,0.0,1.0
2015-07-21,18.21,18.21,17.76,17.92,778808,10.134905041707,10.134905041707,9.88445434051159,9.97350347871439,1399331.6781596,0.0,1.0
2015-07-22,18.45,18.47,18.0628,18.11,579197,10.2684787490112,10.2796098912865,10.0529798345604,10.0792493303302,1040678.45989641,0.0,1.0
2015-07-23,18.43,18.48,17.91,18.45,955456,10.2573476067358,10.2851754624242,9.96793790757672,10.2684787490112,1716725.87837781,0.0,1.0
2015-07-24,18.53,18.56,18.2715,18.38,942462,10.3130033181126,10.3297000315256,10.1691333042037,10.2295197510475,1693378.76865884,0.0,1.0
2015-07-27,18.46,18.67,18.28,18.47,868812,10.2740443201489,10.3909213140401,10.1738640396707,10.2796098912865,1561047.33639767,0.0,1.0
2015-07-28,19.52,19.53,18.39,18.48,2313189,10.8639948607425,10.8695604318801,10.2350853221851,10.2851754624242,4156247.29749863,0.0,1.0
2015-07-29,19.49,19.86,19.36,19.64,2056415,10.8472981473294,11.0532242794234,10.7749457225397,10.9307817143946,3694885.84213642,0.0,1.0
2015-07-30,19.49,19.81,19.17,19.56,1241550,10.8472981473294,11.025396423735,10.6691998709238,10.8862571452932,2230768.36013376,0.0,1.0
2015-07-31,19.8,19.83,19.5,19.51,1268717,11.0198308525974,11.0365275660104,10.8528637184671,10.8584292896048,2279580.96054433,0.0,1.0
2015-08-03,19.6,19.87,19.41,19.8,981315,10.9085194298439,11.0587898505611,10.802773578228,11.0198308525974,1763188.31567367,0.0,1.0
2015-08-04,18.87,19.56,18.86,19.44,2432603,10.5022327367936,10.8862571452932,10.4966671656559,10.8194702916411,4370805.69060161,0.0,1.0
2015-08-05,18.89,19.39,18.76,19.0,2159391,10.5133638790689,10.7916424359527,10.4410114542791,10.5745851615833,3879909.08135604,0.0,1.0
2015-08-06,18.7,19.11,18.5,18.88,740631,10.4076180274531,10.6358064440978,10.2963066046996,10.5077983079312,1330736.74143951,0.0,1.0
2015-08-07,18.75,18.96,18.56,18.73,910831,10.4354458831415,10.5523228770326,10.3297000315256,10.4243147408661,1636545.42807698,0.0,1.0
2015-08-10,18.98,19.01,18.63,18.8,1430201,10.563454019308,10.580150732721,10.3686590294893,10.4632737388298,2569729.08012698,0.0,1.0
2015-08-11,19.51,20.03,18.59,19.02,5356724,10.8584292896048,11.1478389887639,10.3463967449386,10.5857163038587,9624751.65170079,0.0,1.0
2015-08-12,19.72,19.978,18.99,19.37,1802001,10.975306283496,11.118898018848,10.5690195904457,10.7805112936773,3237764.74224105,0.0,1.0
2015-08-13,19.71,19.95,19.52,19.72,617934,10.9697407123583,11.1033144196625,10.8639948607425,10.975306283496,1110279.58265949,0.0,1.0
2015-08-14,19.58,19.8,19.54,19.66,368796,10.8973882875685,11.0198308525974,10.8751260030178,10.9419128566699,662638.192697748,0.0,1.0
2015-08-17,19.45,19.774,19.3,19.5,631017,10.8250358627787,11.0053603676394,10.7415522957136,10.8528637184671,1133786.60408886,0.0,1.0
2015-08-18,19.28,19.36,18.9,19.02,1246341,10.7304211534383,10.7749457225397,10.5189294502066,10.5857163038587,2239376.64108369,0.0,1.0
2015-08-19,18.49,18.93,18.24,18.78,1623343,10.2907410335619,10.5356261636196,10.15160175512,10.4521425965545,2916759.05283283,0.0,1.0
2015-08-20,17.46,18.5,17.375,18.39,1935726,9.71748720638132,10.2963066046996,9.67017985171108,10.2350853221851,3478036.57902483,0.0,1.0
2015-08-21,17.22,17.53,16.83,17.32,1851812,9.58391349907711,9.75644620434505,9.36685622470777,9.63956921045387,3327263.19400428,0.0,1.0
2015-08-24,16.13,16.68,15.12,15.12,2552368,9.088577667824,9.39847957218253,8.51948507982014,8.51948507982014,4529828.24647599,0.2,1.0
2015-08-25,16.22,17.03,16.21,16.84,1702084,9.13928888853721,9.59568987495615,9.13365430845797,9.48863285345047,3020782.34058523,0.0,1.0
2015-08-26,16.5,16.54,16.04,16.42,929123,9.2970571307561,9.31959545107309,9.03786644711078,9.25198049012213,1648965.82696951,0.0,1.0
2015-08-27,16.76,16.94,16.46,16.82,1175253,9.4435562128165,9.54497865424293,9.27451881043912,9.47736369329198,2085786.31143928,0.0,1.0
2015-08-28,16.99,17.15,16.67,16.87,335212,9.57315155463916,9.6633048359071,9.39284499210329,9.50553659368821,594919.222525008,0.0,1.0
2015-08-31,16.98,17.02,16.7703,16.98,542639,9.56751697455992,9.5900552948769,9.44935983029812,9.56751697455992,963051.358518632,0.0,1.0
2015-09-01,16.44,16.67,16.2,16.6,916262,9.26324965028063,9.39284499210329,9.12801972837872,9.35340293154857,1626140.7010167,0.0,1.0
2015-09-02,16.93,16.93,16.41,16.47,465553,9.53934407416369,9.53934407416369,9.24634591004289,9.28015339051836,826242.583213563,0.0,1.0
2015-09-03,16.97,17.3,16.9,16.96,693810,9.56188239448067,9.74782353709579,9.52244033392595,9.55624781440143,1231342.86893093,0.0,1.0
2015-09-04,16.82,17.09,16.67,16.85,531221,9.47736369329198,9.62949735543162,9.39284499210329,9.49426743352972,942787.204243753,0.0,1.0
2015-09-08,16.88,17.05,16.73,17.03,523668,9.51117117376745,9.60695903511464,9.42665247257876,9.59568987495615,929382.478614208,0.0,1.0
2015-09-09,16.81,17.13,16.65,16.95,730589,9.47172911321273,9.65203567574861,9.38157583194479,9.55061323432218,1296616.58850317,0.0,1.0
2015-09-10,16.72,16.93,16.43,16.8,569539,9.42101789249952,9.53934407416369,9.25761507020138,9.46609453313349,1010792.27198809,0.0,1.0
2015-09-11,16.54,16.72,16.45,16.63,579552,9.31959545107309,9.42101789249952,9.26888423035987,9.3703066717863,1028562.89528064,0.0,1.0
2015-09-14,16.44,16.75,16.24,16.55,645325,9.26324965028063,9.43792163273726,9.1505580486957,9.32523003115234,1145293.86560132,0.0,1.0
2015-09-15,16.88,17.01,16.38,16.47,676919,9.51117117376745,9.58442071479766,9.22944216980515,9.28015339051836,1201365.47973344,0.0,1.0
2015-09-16,17.21,17.42,16.578,16.96,783909,9.69711231638258,9.81543849804675,9.34100685537422,9.55624781440143,1391246.53297124,0.0,1.0
2015-09-17,17.2,17.42,17.12,17.24,545962,9.69147773630333,9.81543849804675,9.64640109566936,9.71401605662032,968948.869873985,0.0,1.0
2015-09-18,17.14,17.42,16.96,17.37,837120,9.65767025582786,9.81543849804675,9.55624781440143,9.78726559765052,1485683.02912824,0.0,1.0
2015-09-21,17.34,17.44,16.9,16.97,788434,9.77036185741278,9.82670765820524,9.52244033392595,9.56188239448067,1399277.30001397,0.0,1.0
2015-09-22,17.15,17.3,16.99,17.14,678279,9.6633048359071,9.74782353709579,9.57315155463916,9.65767025582786,1203779.14673413,0.0,1.0
2015-09-23,16.78,17.22,16.59,17.19,854215,9.454825372975,9.70274689646182,9.34776835146932,9.68584315622409,1516022.46837583,0.0,1.0
2015-09-24,16.98,17.09,16.55,16.7,494955,9.56751697455992,9.62949735543162,9.32523003115234,9.40974873234103,878423.934062221,0.0,1.0
2015-09-25,16.63,17.08,16.495,17.08,608278,9.3703066717863,9.62386277535238,9.29423984071648,9.62386277535238,1079544.51164954,0.0,1.0
2015-09-28,15.88,16.69,15.72,16.57,1217954,8.94771316584284,9.40411415226178,8.85755988457491,9.33649919131083,2161570.13099538,0.0,1.0
2015-09-29,15.57,15.96,15.36,15.9,1096668,8.77304118338621,8.99278980647681,8.65471500172204,8.95898232600134,1946317.17816801,0.0,1.0
2015-09-30,15.33,15.83,15.25,15.56,1363830,8.63781126148431,8.91954026544661,8.59273462085034,8.76740660330697,2420464.31290133,0.0,1.0
2015-10-01,14.92,15.42,14.75,15.32,1585371,8.40679347823522,8.68852248219752,8.31100561688803,8.63217668140506,2813645.34304766,0.0,1.0
2015-10-02,15.16,15.19,14.34,14.95,949269,8.54202340013712,8.55892714037486,8.07998783363894,8.42369721847295,1684720.04417232,0.0,1.0
2015-10-05,16.08,16.28,15.23,15.55,1027126,9.06040476742777,9.17309636901269,8.58146546069185,8.76177202322772,1822897.15569616,0.0,1.0
2015-10-06,16.22,16.29,15.91,16.08,699998,9.13928888853721,9.17873094909193,8.96461690608058,9.06040476742777,1242325.05378405,0.0,1.0
2015-10-07,16.3,16.44,15.845,16.31,459491,9.18436552917118,9.26324965028063,8.92799213556548,9.19000010925043,815484.017509034,0.0,1.0
2015-10-08,16.31,16.43,16.14,16.25,758558,9.19000010925043,9.25761507020138,9.09421224790324,9.15619262877495,1346254.71522536,0.0,1.0
2015-10-09,16.68,16.69,16.1,16.38,473071,9.39847957218253,9.40411415226178,9.07167392758626,9.22944216980515,839585.192412945,0.0,1.0
2015-10-12,16.49,16.75,16.39,16.68,467663,9.29142255067686,9.43792163273726,9.2350767498844,9.39847957218253,829987.316574921,0.0,1.0
2015-10-13,16.38,16.81,16.32,16.39,419767,9.22944216980515,9.47172911321273,9.19563468932967,9.2350767498844,744983.644027227,0.0,1.0
2015-10-14,16.5,16.68,16.3,16.39,544391,9.2970571307561,9.39847957218253,9.18436552917118,9.2350767498844,966160.729537163,0.0,1.0
2015-10-15,16.78,16.87,16.38,16.54,436141,9.454825372975,9.50553659368821,9.22944216980515,9.31959545107309,774043.484813429,0.0,1.0
2015-10-16,16.57,16.93,16.4,16.75,354218,9.33649919131083,9.53934407416369,9.24071132996364,9.43792163273726,628650.218859597,0.0,1.0
2015-10-19,16.54,16.54,16.26,16.48,237255,9.31959545107309,9.31959545107309,9.1618272088542,9.28578797059761,421069.532535144,0.0,1.0
2015-10-20,16.66,16.85,16.45,16.58,529448,9.38721041202404,9.49426743352972,9.26888423035987,9.34213377139007,939640.563367124,0.0,1.0
2015-10-21,16.19,16.85,16.175,16.7,421340,9.12238514829947,9.49426743352972,9.11393327818061,9.40974873234103,747775.333874345,0.0,1.0
2015-10-22,16.06,16.42,16.02,16.36,415346,9.04913560726927,9.25198049012213,9.02659728695229,9.21817300964666,737137.45151985,0.0,1.0
2015-10-23,16.46,16.5,15.94,16.28,506692,9.27451881043912,9.2970571307561,8.98152064631832,9.17309636901269,899254.235229172,0.0,1.0
2015-10-26,16.47,16.56,16.23,16.56,346451,9.28015339051836,9.33086461123158,9.14492346861646,9.33086461123158,614865.695628473,0.0,1.0
2015-10-27,16.62,16.62,16.14,16.4,405749,9.36467209170706,9.36467209170706,9.09421224790324,9.24071132996364,720105.126368684,0.0,1.0
2015-10-28,16.65,16.91,16.31,16.7,451550,9.38157583194479,9.5280749140052,9.19000010925043,9.40974873234103,801390.686882234,0.0,1.0
2015-10-29,16.5,16.69,16.14,16.65,438250,9.2970571307561,9.40411415226178,9.09421224790324,9.38157583194479,777786.443419641,0.0,1.0
2015-10-30,16.22,16.54,16.17,16.54,548277,9.13928888853721,9.31959545107309,9.11111598814098,9.31959545107309,973057.428040594,0.0,1.0
2015-11-02,16.24,16.4,16.0,16.24,649989,9.1505580486957,9.24071132996364,9.0153281267938,9.1505580486957,1153571.32360956,0.0,1.0
2015-11-03,16.8,16.86,16.07,16.26,677489,9.46609453313349,9.49990201360896,9.05477018734852,9.1618272088542,1202377.09016755,0.0,1.0
2015-11-04,16.76,16.95,16.64,16.89,674529,9.4435562128165,9.55061323432218,9.37594125186555,9.5168057538467,1197123.81493076,0.0,1.0
2015-11-05,16.54,16.84,16.305,16.77,423972,9.31959545107309,9.48863285345047,9.1871828192108,9.44919079289575,752446.489422731,0.0,1.0
2015-11-06,16.36,16.68,16.28,16.55,531635,9.21817300964666,9.39847957218253,9.17309636901269,9.32523003115234,943521.952874844,0.0,1.0
2015-11-09,16.18,16.41,16.09,16.35,785119,9.11675056822023,9.24634591004289,9.06603934750701,9.21253842956741,1393393.98669979,0.0,1.0
2015-11-10,16.0,16.15,15.64,16.05,1253003,9.0153281267938,9.09984682798249,8.81248324394094,9.04350102719003,2223773.52416233,0.0,1.0
2015-11-11,15.44,16.11,15.35,16.1,1263290,8.69979164235601,9.0773085076655,8.6490804216428,9.07167392758626,2242030.43036531,0.0,1.0
2015-11-12,16.39,16.78,15.42,15.99,2173996,9.2350767498844,9.454825372975,8.68852248219752,9.00969354671455,3858310.59178214,0.0,1.0
2015-11-13,16.11,16.32,15.99,16.32,529943,9.0773085076655,9.19563468932967,9.00969354671455,9.19563468932967,940519.067165168,0.0,1.0
2015-11-16,16.05,16.22,15.845,16.07,471499,9.04350102719003,9.13928888853721,8.92799213556548,9.05477018734852,836795.277320975,0.0,1.0
2015-11-17,15.87,16.18,15.66,16.02,748722,8.9420785857636,9.11675056822023,8.82375240409943,9.02659728695229,1328798.22359393,0.0,1.0
2015-11-18,16.0,16.01,15.77,15.85,275561,9.0153281267938,9.02096270687304,8.88573278497114,8.9308094256051,489053.303217706,0.0,1.0
2015-11-19,16.03,16.12,15.95,15.98,654444,9.03223186703154,9.08294308774475,8.98715522639757,9.00405896663531,1161477.85779195,0.0,1.0
2015-11-20,16.17,16.21,15.9,16.0,429500,9.11111598814098,9.13365430845797,8.95898232600134,9.0153281267938,762257.335878462,0.0,1.0
2015-11-23,15.61,16.2,15.55,16.07,637194,8.7955795037032,9.12801972837872,8.76177202322772,9.05477018734852,1130863.33149648,0.0,1.0
2015-11-24,15.51,15.55,15.13,15.3,433868,8.85192530449566,8.87475425434607,8.63505028091678,8.73207331778102,760206.67239277,0.2,1.0
2015-11-25,15.46,15.61,15.42,15.56,260084,8.82338911718265,8.90899767912168,8.80056016733224,8.88046149180867,455709.09166521,0.0,1.0
2015-11-27,15.58,15.69,15.4,15.43,213634,8.89187596673387,8.95465557882249,8.78914569240704,8.80626740479484,374321.204260183,0.0,1.0
2015-11-30,15.53,15.73,15.46,15.57,449220,8.86333977942086,8.9774845286729,8.82338911718265,8.88616872927127,787105.851024459,0.0,1.0
2015-12-01,15.57,15.73,15.42,15.65,309948,8.88616872927127,8.9774845286729,8.80056016733224,8.93182662897209,543078.857382416,0.0,1.0
2015-12-02,15.5,15.8,15.46,15.53,708640,8.84621806703306,9.01743519091112,8.82338911718265,8.86333977942086,1241651.50765766,0.0,1.0
2015-12-03,15.51,15.73,15.4,15.54,454220,8.85192530449566,8.9774845286729,8.78914569240704,8.86904701688346,795866.656988402,0.0,1.0
2015-12-04,15.8,15.9,15.505,15.65,550169,9.01743519091112,9.07450756553714,8.84907168576436,8.93182662897209,963984.771275267,0.0,1.0
2015-12-07,15.69,15.965,15.56,15.67,565836,8.95465557882249,9.11160460904405,8.88046149180867,8.94324110389729,991435.880682686,0.0,1.0
2015-12-08,15.49,15.59,15.3,15.44,538156,8.84051082957046,8.89758320419647,8.73207331778102,8.81197464225744,942936.058866298,0.0,1.0
2015-12-09,15.34,15.64,15.2,15.48,596772,8.75490226763143,8.92611939150948,8.675000943155,8.83480359210785,1045640.73934279,0.0,1.0
2015-12-10,15.18,15.42,15.0,15.38,305927,8.66358646822979,8.80056016733224,8.56085619390296,8.77773121748183,536033.417226214,0.0,1.0
2015-12-11,14.95,15.1,14.855,14.97,565829,8.53232000658995,8.61792856852898,8.47810125069523,8.54373448151515,991423.615554335,0.0,1.0
2015-12-14,14.74,14.96,14.47,14.93,980566,8.41246801987531,8.53802724405255,8.25837260838505,8.52090553166475,1718109.69216787,0.0,1.0
2015-12-15,15.25,15.37,14.6666,14.85,638730,8.70353713046801,8.77202398001923,8.37057689689981,8.47524763196393,1119157.91866981,0.0,1.0
2015-12-16,15.38,15.59,15.29,15.35,844795,8.77773121748183,8.89758320419647,8.72636608031842,8.76060950509403,1480217.01486178,0.0,1.0
2015-12-17,15.02,15.47,14.67,15.41,2012890,8.57227066882816,8.82909635464525,8.37251735763709,8.79485292986964,3526907.74335209,0.0,1.0
2015-12-18,15.16,15.26,14.87,14.99,1076319,8.65217199330459,8.70924436793061,8.48666210688913,8.55514895644036,1885884.38286095,0.0,1.0
2015-12-21,15.52,15.57,15.0,15.23,898743,8.85763254195826,8.88616872927127,8.56085619390296,8.6921226555428,1574742.60689033,0.0,1.0
2015-12-22,15.55,15.64,15.42,15.56,592009,8.87475425434607,8.92611939150948,8.80056016733224,8.88046149180867,1037295.19558154,0.0,1.0
2015-12-23,16.19,16.21,15.47,15.6,661924,9.24001745195259,9.2514319268778,8.82909635464525,8.90329044165908,1159797.54537535,0.0,1.0
2015-12-24,16.39,16.84,16.11,16.14,485721,9.35416220120463,9.61098788702172,9.19435955225178,9.21148126463958,851061.486722433,0.0,1.0
2015-12-28,16.58,16.635,16.13,16.3,949627,9.46259971299407,9.49398951903838,9.20577402717698,9.30279706404121,1663899.57702418,0.0,1.0
2015-12-29,16.64,16.7,16.39,16.58,788953,9.49684313776968,9.53108656254529,9.35416220120463,9.46259971299407,1382372.82953408,0.0,1.0
2015-12-30,16.47,16.74,16.25,16.59,589469,9.39982010090545,9.5539155123957,9.2742608767282,9.46830695045667,1032844.70615186,0.0,1.0
2015-12-31,16.18,16.47,16.04,16.46,466460,9.23431021448999,9.39982010090545,9.15440889001356,9.39411286344285,817313.109988133,0.0,1.0
2016-01-04,16.16,16.17,15.83,15.94,400007,9.22289573956479,9.22860297702739,9.03455690329892,9.09733651538754,700876.742243757,0.0,1.0
2016-01-05,15.86,16.16,15.62,16.16,568879,9.05167861568673,9.22289573956479,8.91470491658428,9.22289573956479,996767.70719234,0.0,1.0
2016-01-06,15.6,16.06,15.57,15.71,747720,8.90329044165908,9.16582336493877,8.88616872927127,8.9660700537477,1310125.96707183,0.0,1.0
2016-01-07,15.01,15.59,15.01,15.3,721394,8.56656343136556,8.89758320419647,8.56656343136556,8.73207331778102,1263998.57151048,0.0,1.0
2016-01-08,15.0,15.26,14.91,15.07,932989,8.56085619390296,8.70924436793061,8.50949105673954,8.60080685614117,1634747.11909857,0.0,1.0
2016-01-11,15.25,15.52,15.06,15.07,792480,8.70353713046801,8.85763254195826,8.59509961867857,8.60080685614117,1388552.70206105,0.0,1.0
2016-01-12,15.24,15.47,14.835,15.35,1336353,8.69782989300541,8.82909635464525,8.46668677577003,8.76060950509403,2341505.86646652,0.0,1.0
2016-01-13,14.93,15.32,14.695,15.31,1317919,8.52090553166475,8.74348779270622,8.3867854512936,8.73778055524362,2309206.52703865,0.0,1.0
2016-01-14,14.82,15.28,14.485,14.88,950554,8.45812591957612,8.72065884285581,8.26693346457896,8.49236934435173,1665523.8304499,0.0,1.0
2016-01-15,14.37,14.665,13.98,14.58,1262781,8.20130023375903,8.36966373890579,7.97871797271756,8.32115222047368,2212595.86319068,0.0,1.0
2016-01-19,14.24,14.68,13.98,14.52,590632,8.12710614674521,8.3782245950997,7.97871797271756,8.28690879569806,1034882.46961907,0.0,1.0
2016-01-20,14.23,14.32,13.49,14.01,815676,8.12139890928261,8.17276404644602,7.69906333705006,7.99583968510536,1429195.83308897,0.0,1.0
2016-01-21,14.36,14.41,13.98,14.23,519754,8.19559299629643,8.22412918360944,7.97871797271756,8.12139890928261,910692.788596605,0.0,1.0
2016-01-22,14.61,14.89,14.43,14.46,466468,8.33827393286148,8.49807658181434,8.23554365853465,8.25266537092245,817327.127277676,0.0,1.0
2016-01-25,13.93,14.7067,13.9,14.57,402505,7.95018178540455,8.39346291912484,7.93306007301674,8.31544498301107,705253.640903343,0.0,1.0
2016-01-26,14.21,14.3,13.89,13.95,306260,8.1099844343574,8.16134957152082,7.92735283555414,7.96159626032975,536616.886903412,0.0,1.0
2016-01-27,14.19,14.39,13.96,14.15,441332,8.0985699594322,8.21271470868424,7.96730349779235,8.07574100958179,773284.803535743,0.0,1.0
2016-01-28,14.05,14.3599,13.93,14.35,404225,8.01866863495577,8.19553592392181,7.95018178540455,8.18988575883383,708267.35815494,0.0,1.0
2016-01-29,14.47,14.53,14.0,14.09,743953,8.25837260838505,8.29261603316067,7.99013244764276,8.04149758480618,1303525.5758586,0.0,1.0
2016-02-01,14.26,14.67,14.2,14.4,770747,8.13852062167041,8.37251735763709,8.1042771968948,8.21842194614684,1350472.98285817,0.0,1.0
2016-02-02,13.87,14.22,13.86,14.17,621908,7.91593836062894,8.11569167182001,7.91023112316633,8.087155484507,1089683.06308472,0.0,1.0
2016-02-03,13.78,14.165,13.54,13.91,669600,7.86457322346552,8.08430186577569,7.72759952436307,7.93876731047934,1173247.13469119,0.0,1.0
2016-02-04,13.84,13.99,13.45,13.76,546313,7.89881664824113,7.98442521018016,7.67623438719965,7.85315874854031,957228.437715875,0.0,1.0
2016-02-05,13.76,13.91,13.63,13.76,577670,7.85315874854031,7.93876731047934,7.77896466152649,7.85315874854031,1012170.95623814,0.0,1.0
2016-02-08,13.2,13.74,12.83,13.58,888482,7.5335534506346,7.84174427361511,7.32238566451833,7.75042847421348,1556763.68089113,0.0,1.0
2016-02-09,13.04,13.31,12.77,13.0,997672,7.44223765123297,7.59633306272323,7.28814223974272,7.41940870138256,1748082.16153171,0.0,1.0
2016-02-10,12.99,13.33,12.85,13.1,777434,7.41370146391996,7.60774753764843,7.33380013944353,7.47648107600858,1362189.68475435,0.0,1.0
2016-02-11,12.71,12.94,12.48,12.75,787480,7.25389881496711,7.38516527660695,7.12263235332726,7.27672776481751,1379791.8960971,0.0,1.0
2016-02-12,13.22,13.39,12.74,12.81,375134,7.54496792555981,7.64199096242404,7.27102052735491,7.31097118959313,657295.236895529,0.0,1.0
2016-02-16,13.7,13.7,13.26,13.37,307361,7.8189153237647,7.8189153237647,7.56779687541021,7.63057648749884,538546.016376673,0.0,1.0
2016-02-17,14.09,14.2,13.7,13.75,578754,8.04149758480618,8.1042771968948,7.8189153237647,7.84745151107771,1014070.29897113,0.0,1.0
2016-02-18,14.27,14.31,13.8475,14.14,446942,8.14422785913301,8.16705680898342,7.90309707633808,8.07003377211919,783114.427827287,0.0,1.0
2016-02-19,14.27,14.28,13.99,14.25,563964,8.14422785913301,8.14993509659562,7.98442521018016,8.13281338420781,988155.834929785,0.0,1.0
2016-02-22,14.69,14.79,14.37,14.38,455345,8.3839318325623,8.44100420718832,8.20130023375903,8.20700747122164,797837.838330289,0.0,1.0
2016-02-23,14.36,14.82,14.15,14.68,648941,8.19559299629643,8.45812591957612,8.07574100958179,8.3782245950997,1137049.23660938,0.0,1.0
2016-02-24,14.3,14.54,13.79,14.12,499793,8.16134957152082,8.29832327062327,7.87028046092812,8.05861929719399,875717.899027353,0.0,1.0
2016-02-25,14.66,14.66,14.24,14.27,312570,8.36681012017449,8.36681012017449,8.12710614674521,8.14422785913301,547673.024029908,0.0,1.0
2016-02-26,14.94,15.29,14.77,14.77,506094,8.52661276912735,8.72636608031842,8.42958973226311,8.42958973226311,886758.266703113,0.0,1.0
2016-02-29,14.78,14.96,14.58,14.95,480325,8.43529696972571,8.53802724405255,8.32115222047368,8.53232000658995,841606.824926146,0.0,1.0
2016-03-01,15.31,15.3901,14.87,14.93,347106,8.73778055524362,8.78349552731906,8.48666210688913,8.52090553166475,608185.662984052,0.0,1.0
2016-03-02,15.38,15.4,15.06,15.31,304516,8.77773121748183,8.78914569240704,8.59509961867857,8.73778055524362,533561.117783189,0.0,1.0
2016-03-03,15.76,15.92,15.2801,15.37,401401,8.99460624106071,9.08592204046234,8.72071591523044,8.77202398001923,703319.254946505,0.0,1.0
2016-03-04,15.79,16.0,15.56,15.71,514138,9.01172795344851,9.13157994016315,8.88046149180867,8.9660700537477,900852.651337905,0.0,1.0
2016-03-07,16.19,16.19,15.4301,15.78,548318,9.24001745195259,9.24001745195259,8.80632447716947,9.00602071598591,960741.520907416,0.0,1.0
2016-03-08,15.91,16.09,15.775,16.06,244268,9.08021480299974,9.18294507732657,9.00316709725461,9.16582336493877,427996.910240066,0.0,1.0
2016-03-09,15.75,16.03,15.55,15.97,380954,8.98889900359811,9.14870165255096,8.87475425434607,9.11445822777535,667492.815037558,0.0,1.0
2016-03-10,15.69,15.979,15.46,15.88,259036,8.95465557882249,9.11959474149169,8.82338911718265,9.06309309061193,453872.826735167,0.0,1.0
2016-03-11,16.19,16.3,15.76,15.76,472635,9.24001745195259,9.30279706404121,8.99460624106071,8.99460624106071,828132.705353603,0.0,1.0
2016-03-14,16.17,16.37,16.06,16.15,275086,9.22860297702739,9.34274772627943,9.16582336493877,9.21718850210218,481995.013879423,0.0,1.0
2016-03-15,15.9,16.11,15.85,16.11,321211,9.07450756553714,9.19435955225178,9.04597137822413,9.19435955225178,562813.448896793,0.0,1.0
2016-03-16,17.01,17.18,15.78,15.87,1429924,9.70801092388596,9.80503396075019,9.00602071598591,9.05738585314933,2505457.34143693,0.0,1.0
2016-03-17,17.77,18.26,16.86,17.96,1401570,10.1417609710437,10.4214156067112,9.62240236194692,10.2501984828331,2455776.56297661,0.0,1.0
2016-03-18,17.96,18.35,17.81,18.13,705461,10.2501984828331,10.4727807438746,10.1645899208941,10.3472215196974,1236081.38722579,0.0,1.0
2016-03-21,17.81,17.99,17.33,17.95,379997,10.1645899208941,10.2673201952209,9.89064252268922,10.2444912453705,665815.99677606,0.0,1.0
2016-03-22,17.83,17.89,17.37,17.7,445342,10.1760043958193,10.2102478205949,9.91347147253963,10.1018103088055,780310.969918826,0.0,1.0
2016-03-23,17.42,17.75,17.39,17.74,375880,9.94200765985264,10.1303464961185,9.92488594746483,10.1246392586559,658602.349145349,0.0,1.0
2016-03-24,17.59,17.79,17.13,17.39,548635,10.0390306967169,10.1531754459689,9.77649777343718,9.92488594746483,961296.956005527,0.0,1.0
2016-03-28,17.94,18.0,17.72,17.84,648246,10.2387840079079,10.2730274326836,10.1132247837307,10.1817116332819,1135831.48458039,0.0,1.0
2016-03-29,17.64,17.8,16.98,17.74,772317,10.1817116332819,10.2740627592074,9.8007632388394,10.2394310869853,1338053.20467602,0.2,1.0
2016-03-30,17.9,18.0,17.33,17.84,891828,10.3317822129108,10.3895016666142,10.0027813268013,10.2971505406887,1545108.1789211,0.0,1.0
2016-03-31,18.25,18.37,17.8,17.8,725140,10.5338003008727,10.6030636453168,10.2740627592074,10.2740627592074,1256318.19685281,0.0,1.0
2016-04-01,18.49,18.64,17.92,18.04,760278,10.6723269897609,10.758906170316,10.3433261036515,10.4125894480956,1317195.41890788,0.0,1.0
2016-04-04,17.87,18.435,17.74,18.43,1071917,10.3144663767998,10.640581290224,10.2394310869853,10.6376953175389,1857115.63645071,0.0,1.0
2016-04-05,17.65,17.86,17.4164,17.83,724230,10.1874835786523,10.3086944314294,10.0526509348011,10.2913785953184,1254741.60535442,0.0,1.0
2016-04-06,17.67,17.85,17.39,17.65,542969,10.1990274693929,10.3029224860591,10.0374129990234,10.1874835786523,940703.636576351,0.0,1.0
2016-04-07,17.49,17.72,17.11,17.66,869447,10.0951324527268,10.2278871962446,9.87579852865383,10.1932555240226,1506332.69065158,0.0,1.0
2016-04-08,17.69,17.97,17.55,17.57,697811,10.2105713601336,10.3721858305032,10.1297641249488,10.1413080156895,1208970.20887561,0.0,1.0
2016-04-11,17.47,17.93,17.44,17.81,657355,10.0835885619861,10.3490980490218,10.0662727258751,10.2798347045777,1138879.45540472,0.0,1.0
2016-04-12,17.79,17.92,17.41,17.54,475622,10.268290813837,10.3433261036515,10.0489568897641,10.1239921795785,824023.73806924,0.0,1.0
2016-04-13,18.28,18.3,17.76,17.84,714555,10.5511161369838,10.5626600277244,10.250974977726,10.2971505406887,1237979.49244581,0.0,1.0
2016-04-14,17.89,18.3,17.87,18.26,426912,10.3260102675404,10.5626600277244,10.3144663767998,10.5395722462431,739632.7799526,0.0,1.0
2016-04-15,17.87,18.175,17.8,17.9,425769,10.3144663767998,10.4905107105952,10.2740627592074,10.3317822129108,737652.511729903,0.0,1.0
2016-04-18,17.62,17.82,17.5,17.82,595090,10.1701677425412,10.2856066499481,10.1009043980971,10.2856066499481,1031004.21403472,0.0,1.0
2016-04-19,17.96,18.06,17.38,17.7,1335255,10.3664138851328,10.4241333388362,10.031641053653,10.216343305504,2313353.49579213,0.0,1.0
2016-04-20,17.94,18.09,17.85,17.94,460789,10.3548699943922,10.4414491749473,10.3029224860591,10.3548699943922,798325.296645622,0.0,1.0
2016-04-21,17.84,17.94,17.61,17.82,608724,10.2971505406887,10.3548699943922,10.1643957971709,10.2856066499481,1054625.36622036,0.0,1.0
2016-04-22,17.94,18.04,17.73,17.8,642831,10.3548699943922,10.4125894480956,10.233659141615,10.2740627592074,1113716.3620833,0.0,1.0
2016-04-25,18.12,18.21,17.87,17.97,517241,10.4587650110583,10.5107125193914,10.3144663767998,10.3721858305032,896129.410125415,0.0,1.0
2016-04-26,18.15,18.2,17.88,18.04,390017,10.4760808471693,10.504940574021,10.3202383221701,10.4125894480956,675711.523542961,0.0,1.0
2016-04-27,17.91,18.18,17.8,18.02,604273,10.3375541582811,10.4933966832803,10.2740627592074,10.4010455573549,1046913.92802333,0.0,1.0
2016-04-28,17.54,18.02,17.48,17.75,394779,10.1239921795785,10.4010455573549,10.0893605073565,10.2452030323557,683961.774878444,0.0,1.0
2016-04-29,17.34,17.64,17.33,17.47,975430,10.0085532721717,10.1817116332819,10.0027813268013,10.0835885619861,1689950.15963281,0.0,1.0
2016-05-02,17.47,17.64,17.31,17.44,461765,10.0835885619861,10.1817116332819,9.99123743606066,10.0662727258751,800016.234340594,0.0,1.0
2016-05-03,17.25,17.46,17.04,17.37,659961,9.95660576383861,10.0778166166158,9.83539491106144,10.0258691082827,1143394.39765173,0.0,1.0
2016-05-04,17.57,17.7,17.14,17.18,671857,10.1413080156895,10.216343305504,9.89311436476486,9.91620214624622,1164004.43332727,0.0,1.0
2016-05-05,17.38,17.732,17.26,17.59,618251,10.031641053653,10.2348135306891,9.96237770920895,10.1528519064302,1071131.06644572,0.0,1.0
2016-05-06,17.42,17.54,17.22,17.24,509906,10.0547288351344,10.1239921795785,9.93928992772759,9.95083381846827,883421.389641213,0.0,1.0
2016-05-09,17.17,17.51,16.94,17.37,458605,9.91043020087588,10.1066763434675,9.77767545735803,10.0258691082827,794541.477049511,0.0,1.0
2016-05-10,17.39,17.46,17.08,17.18,275981,10.0374129990234,10.0778166166158,9.85848269254281,9.91620214624622,478142.086060119,0.0,1.0
2016-05-11,17.01,17.42,16.95,17.42,351816,9.81807907495042,10.0547288351344,9.78344740272837,10.0547288351344,609527.598455426,0.0,1.0
2016-05-12,17.0,17.11,16.855,17.06,243961,9.81230712958008,9.87579852865383,9.72861392171013,9.84693880180212,422666.855534666,0.0,1.0
2016-05-13,16.93,17.13,16.87,16.92,167512,9.77190351198769,9.88734241939451,9.73727183976564,9.76613156661735,290217.577007485,0.0,1.0
2016-05-16,17.03,17.22,16.85,16.93,324796,9.8296229656911,9.93928992772759,9.72572794902496,9.77190351198769,562714.958580419,0.0,1.0
2016-05-17,17.1,17.47,16.9,17.0,453640,9.87002658328349,10.0835885619861,9.75458767587667,9.81230712958008,785939.524533618,0.0,1.0
2016-05-18,17.25,17.59,16.97,17.07,363571,9.95660576383861,10.1528519064302,9.79499129346905,9.85271074717247,629893.349074623,0.0,1.0
2016-05-19,17.17,17.295,16.65,17.12,647645,9.91043020087588,9.98257951800515,9.61028904161813,9.88157047402417,1122056.70436155,0.0,1.0
2016-05-20,17.06,17.45,17.01,17.24,459691,9.84693880180212,10.0720446712454,9.81807907495042,9.95083381846827,796422.991738788,0.0,1.0
2016-05-23,17.1,17.17,16.87,17.07,292398,9.87002658328349,9.91043020087588,9.73727183976564,9.85271074717247,506584.836201792,0.0,1.0
2016-05-24,17.31,17.34,17.015,17.18,702449,9.99123743606066,10.0085532721717,9.82096504763559,9.91620214624622,1217005.62796296,0.0,1.0
2016-05-25,17.79,17.83,17.35,17.35,553669,10.268290813837,10.2913785953184,10.014325217542,10.014325217542,959241.580568304,0.0,1.0
2016-05-26,18.46,18.5,17.63,17.84,1073917,10.6550111536499,10.6780989351313,10.1759396879116,10.2971505406887,1860580.67271089,0.0,1.0
2016-05-27,18.52,18.69,18.33,18.51,1119633,10.6896428258719,10.7877658971677,10.5799758638355,10.6838708805016,1939784.47154606,0.0,1.0
2016-05-31,18.96,18.995,18.64,18.82,2546072,10.943608422167,10.9638102309632,10.758906170316,10.8628011869822,4411115.90051219,0.0,1.0
2016-06-01,19.06,19.18,18.7,18.81,1539491,11.0013278758704,11.0705912203145,10.7935378425381,10.8570292416118,2667196.06860899,0.0,1.0
2016-06-02,19.06,19.24,18.89,19.03,761878,11.0013278758704,11.1052228925365,10.9032048045746,10.9840120397593,1319967.44791602,0.0,1.0
2016-06-03,19.25,19.32,18.852,19.01,588451,11.1109948379069,11.1513984554992,10.8812714121673,10.9724681490187,1019502.02616906,0.0,1.0
2016-06-06,19.34,19.425,19.02,19.2,949126,11.1629423462399,11.2120038818878,10.978240094389,11.0821351110551,1644378.00273895,0.0,1.0
2016-06-07,19.58,19.71,19.1011,19.2,1535013,11.4169079425349,11.4927096806621,11.1376660010804,11.1953336310864,2632547.68202386,0.2,1.0
2016-06-08,19.5,19.91,19.45,19.71,1483303,11.3702607190721,11.6093277393192,11.3411062044078,11.4927096806621,2543865.01898617,0.0,1.0
2016-06-09,19.44,19.55,19.13,19.5,765250,11.3352753014749,11.3994152337364,11.1545173105564,11.3702607190721,1312403.94294299,0.0,1.0
2016-06-10,19.23,19.39,19.03,19.17,877168,11.2128263398849,11.3061207868106,11.0962082812278,11.1778409222878,1504343.34116095,0.0,1.0
2016-06-13,18.99,19.2,18.64,19.2,895142,11.0728846694963,11.1953336310864,10.8688030668463,11.1953336310864,1535168.75569275,0.0,1.0
2016-06-14,18.74,18.98,18.3,18.98,865273,10.9271120961749,11.0670537665635,10.6705523671292,11.0670537665635,1483943.41316186,0.0,1.0
2016-06-15,19.03,19.12,18.66,18.71,719640,11.0962082812278,11.1486864076235,10.8804648727121,10.9096193873763,1234182.78144331,0.0,1.0
2016-06-16,18.74,18.91,18.61,18.87,613286,10.9271120961749,11.0262374460335,10.8513103580478,11.0029138343021,1051785.64462821,0.0,1.0
2016-06-17,18.99,19.13,18.67,18.67,917736,11.0728846694963,11.1545173105564,10.8862957756449,10.8862957756449,1573917.47138939,0.0,1.0
2016-06-20,19.14,19.44,19.095,19.27,619697,11.1603482134892,11.3352753014749,11.1341091502913,11.2361499516164,1062780.51124462,0.0,1.0
2016-06-21,19.64,19.7,19.2,19.22,975813,11.4518933601321,11.4868787777292,11.1953336310864,11.2069954369521,1673519.54103238,0.0,1.0
2016-06-22,19.39,19.74,19.32,19.74,1246091,11.3061207868106,11.5102023894607,11.2653044662806,11.5102023894607,2137046.37917776,0.0,1.0
2016-06-23,19.48,19.83,19.36,19.66,574860,11.3585989132064,11.5626805158564,11.2886280780121,11.4635551659978,985885.04493983,0.0,1.0
2016-06-24,18.89,19.29,18.46,18.66,3984540,11.0145756401678,11.2478117574821,10.7638468140549,10.8804648727121,6833487.1046247,0.0,1.0
2016-06-27,18.25,18.59,18.13,18.59,898481,10.6413978524649,10.839648552182,10.5714270172706,10.839648552182,1540895.14153461,0.0,1.0
2016-06-28,18.0,18.57,17.865,18.43,1091022,10.4956252791435,10.8279867463163,10.4169080895499,10.7463541052563,1871103.00508009,0.0,1.0
2016-06-29,18.2,18.53,18.175,18.2,819642,10.6122433378006,10.8046631345849,10.5976660804685,10.6122433378006,1405686.23665688,0.0,1.0
2016-06-30,18.74,18.79,18.18,18.27,1039326,10.9271120961749,10.9562666108392,10.6005815319349,10.6530596583306,1782444.35204596,0.0,1.0
2016-07-01,18.91,19.17,18.72,18.73,438379,11.0262374460335,11.1778409222878,10.9154502903092,10.9212811932421,751820.095528787,0.0,1.0
2016-07-05,18.19,19.035,17.83,18.99,1174784,10.6064124348677,11.0991237326942,10.3964999292849,11.0728846694963,2014754.85619908,0.0,1.0
2016-07-06,18.22,18.32,17.94,18.02,465035,10.6239051436663,10.6822141729949,10.4606398615463,10.5072870850092,797535.142249585,0.0,1.0
2016-07-07,18.26,18.4,18.09,18.25,525445,10.6472287553978,10.7288613964578,10.5481034055392,10.6413978524649,901138.307480793,0.0,1.0
2016-07-08,18.63,18.7,18.2901,18.37,513123,10.8629721639135,10.9037884844435,10.6647797732256,10.7113686876592,880006.074374041,0.0,1.0
2016-07-11,19.12,19.17,18.6901,18.73,707333,11.1486864076235,11.1778409222878,10.89801589054,10.9212811932421,1213076.27334034,0.0,1.0
2016-07-12,19.35,19.49,19.14,19.22,1004637,11.2827971750792,11.3644298161392,11.1603482134892,11.2069954369521,1722952.7082998,0.0,1.0
2016-07-13,19.37,19.48,19.175,19.38,697355,11.2944589809449,11.3585989132064,11.1807563737542,11.3002898838778,1195964.00082458,0.0,1.0
2016-07-14,19.48,19.5,19.1999,19.44,601063,11.3585989132064,11.3702607190721,11.195275322057,11.3352753014749,1030823.19654641,0.0,1.0
2016-07-15,19.25,19.48,19.21,19.45,825491,11.2244881457506,11.3585989132064,11.2011645340192,11.3411062044078,1415717.2731316,0.0,1.0
2016-07-18,19.62,19.64,19.25,19.31,950925,11.4402315542664,11.4518933601321,11.2244881457506,11.2594735633478,1630836.61475735,0.0,1.0
2016-07-19,19.98,19.99,19.33,19.5,1033182,11.6501440598492,11.6559749627821,11.2711353692135,11.3702607190721,1771907.39049687,0.0,1.0
2016-07-20,20.24,20.26,19.87,20.0,1591992,11.8017475361035,11.8134093419692,11.5860041275878,11.661805865715,2730266.68139001,0.0,1.0
2016-07-21,20.41,20.41,20.1,20.24,1022121,11.9008728859621,11.9008728859621,11.7201148950435,11.8017475361035,1752937.77270805,0.0,1.0
2016-07-22,20.59,20.68,20.23,20.4,947458,12.0058291387535,12.0583072651493,11.7959166331707,11.8950419830292,1624890.70888322,0.0,1.0
2016-07-25,20.99,21.08,20.46,20.5,2301322,12.2390652560678,12.2915433824636,11.9300274006264,11.9533510123578,3946767.81023386,0.0,1.0
2016-07-26,21.11,21.11,20.69,20.93,1615311,12.3090360912621,12.3090360912621,12.0641381680821,12.2040798384707,2770258.77226944,0.0,1.0
2016-07-27,20.95,21.18,20.86,21.14,1266382,12.2157416443364,12.3498524117921,12.1632635179407,12.3265288000607,2171845.44929374,0.0,1.0
2016-07-28,20.52,20.88,19.85,20.17,2250809,11.9650128182235,12.1749253238064,11.5743423217221,11.7609312155735,3860138.00249798,0.0,1.0
2016-07-29,20.9,20.925,20.35,20.5,1512204,12.1865871296721,12.2011643870043,11.865887468365,11.9533510123578,2593430.241273,0.0,1.0
2016-08-01,21.11,21.29,20.68,20.9,1590926,12.3090360912621,12.4139923440536,12.0583072651493,12.1865871296721,2728438.49112124,0.0,1.0
2016-08-02,21.15,21.21,20.91,21.07,1900951,12.3323597029936,12.3673451205907,12.192418032605,12.2857124795307,3260131.44428803,0.0,1.0
2016-08-03,21.4,21.65,20.9,21.05,1830394,12.478132276315,12.6239048496364,12.1865871296721,12.274050673665,3139126.17149845,0.0,1.0
2016-08-04,21.57,21.67,21.295,21.42,1006819,12.5772576261736,12.6355666555022,12.41690779552,12.4897940821807,1726694.83884994,0.0,1.0
2016-08-05,21.58,21.765,21.52,21.59,1127762,12.5830885291064,12.6909602333643,12.5481031115093,12.5889194320393,1934112.11434339,0.0,1.0
2016-08-08,21.48,21.64,21.26,21.47,787951,12.641397558435,12.7355606687399,12.5119232817657,12.6355123640409,1338869.96289478,0.2,1.0
2016-08-09,21.72,21.735,21.33,21.4,690878,12.7826422238924,12.7914700154835,12.5531196425241,12.5943160032825,1173925.53880231,0.0,1.0
2016-08-10,21.88,21.92,20.78,21.67,1068731,12.8768053341973,12.9003461117735,12.229433950851,12.7532162519221,1815965.50333015,0.0,1.0
2016-08-11,22.1,22.12,21.89,21.99,1573140,13.0062796108666,13.0180499996547,12.8826905285914,12.9415424725319,2673046.79279331,0.0,1.0
2016-08-12,22.2,22.29,22.01,22.05,915681,13.0651315548071,13.1180983043536,12.95331286132,12.9768536388963,1555906.12423038,0.0,1.0
2016-08-15,22.82,22.83,22.18,22.18,1292149,13.4300136072387,13.4358988016327,13.053361166019,13.053361166019,2195592.72554324,0.0,1.0
2016-08-16,22.67,22.86,22.435,22.81,1450921,13.3417356913278,13.4535543848149,13.2034336230675,13.4241284128446,2465374.80812037,0.0,1.0
2016-08-17,22.5,22.65,22.24,22.65,812365,13.2416873866288,13.3299653025397,13.0886723323834,13.3299653025397,1380353.72428872,0.0,1.0
2016-08-18,22.74,22.78,22.28,22.4,1019383,13.3829320520862,13.4064728296625,13.1122131099596,13.1828354426883,1732114.40734966,0.0,1.0
2016-08-19,23.02,23.03,22.515,22.74,812846,13.5477174951198,13.5536026895139,13.2505151782199,13.3829320520862,1381171.0294919,0.0,1.0
2016-08-22,22.94,22.98,22.69,22.95,579512,13.5006359399674,13.5241767175436,13.3535060801159,13.5065211343614,984694.746167054,0.0,1.0
2016-08-23,23.0,23.18,22.89,23.01,914606,13.5359471063317,13.6418806054247,13.4712099679971,13.5418323007258,1554079.50657254,0.0,1.0
2016-08-24,22.95,23.06,22.74,22.94,1468483,13.5065211343614,13.5712582726961,13.3829320520862,13.5006359399674,2495215.7935222,0.0,1.0
2016-08-25,22.82,22.92,22.575,22.86,896438,13.4300136072387,13.4888655511793,13.2858263445843,13.4535543848149,1523208.81856545,0.0,1.0
2016-08-26,22.76,23.02,22.58,22.83,825814,13.3947024408743,13.5477174951198,13.2887689417813,13.4358988016327,1403205.98557269,0.0,1.0
2016-08-29,22.92,23.01,22.72,22.83,893033,13.4888655511793,13.5418323007258,13.3711616632981,13.4358988016327,1517423.11333294,0.0,1.0
2016-08-30,22.59,22.92,22.555,22.92,777803,13.2946541361754,13.4888655511793,13.2740559557962,13.4888655511793,1321626.69220477,0.0,1.0
2016-08-31,22.83,22.94,22.5,22.57,2454990,13.4358988016327,13.5006359399674,13.2416873866288,13.2828837473872,4171467.98494711,0.0,1.0
2016-09-01,23.1,23.12,22.785,22.96,1406611,13.5947990502723,13.6065694390604,13.4094154268595,13.5124063287555,2390084.17703307,0.0,1.0
2016-09-02,23.5,23.6,23.01,23.12,1155680,13.8302068260346,13.8890587699751,13.5418323007258,13.6065694390604,1963707.43703382,0.0,1.0
2016-09-06,23.65,23.71,23.385,23.5,703641,13.9184847419454,13.9537959083098,13.7625270905029,13.8302068260346,1195612.16314371,0.0,1.0
2016-09-07,24.2,24.22,23.48,23.57,2706746,14.2421704336186,14.2539408224067,13.8184364372465,13.871403186793,4599246.54780003,0.0,1.0
2016-09-08,23.76,24.22,23.55,24.2,1497668,13.9832218802801,14.2539408224067,13.8596327980049,14.2421704336186,2544806.3389585,0.0,1.0
2016-09-09,23.06,23.595,22.89,23.56,1698078,13.5712582726961,13.8861161727781,13.4712099679971,13.8655179923989,2885338.84575618,0.0,1.0
2016-09-12,23.73,23.83,22.5,22.93,1624256,13.9655662970979,14.0244182410385,13.2416873866288,13.4947507455733,2759902.03762876,0.0,1.0
2016-09-13,23.23,23.61,23.12,23.59,1149183,13.671306577395,13.8949439643692,13.6065694390604,13.8831735755811,1952667.86966361,0.0,1.0
2016-09-14,23.52,23.66,23.1219,23.2,1005186,13.8419772148227,13.9243699363395,13.6076876259953,13.6536509942129,1707991.16001166,0.0,1.0
2016-09-15,23.8,23.81,23.33,23.55,986870,14.0067626578563,14.0126478522503,13.7301585213356,13.8596327980049,1676868.99348052,0.0,1.0
2016-09-16,24.39,24.4,23.81,24.0,1479826,14.3539891271057,14.3598743214997,14.0126478522503,14.1244665457374,2514489.58337602,0.0,1.0
2016-09-19,24.09,24.74,24.08,24.48,1089729,14.177433295284,14.5599709308977,14.1715481008899,14.4069558766522,1851644.8685202,0.0,1.0
2016-09-20,24.15,24.4,23.86,24.06,1632707,14.2127444616483,14.3598743214997,14.0420738242206,14.1597777121018,2774261.8011882,0.0,1.0
2016-09-21,24.21,24.3,23.95,24.1,1148371,14.2480556280126,14.3010223775592,14.0950405737672,14.183318489678,1951288.13613974,0.0,1.0
2016-09-22,24.64,24.68,24.0,24.36,1370800,14.5011189869571,14.5246597645333,14.1244665457374,14.3363335439235,2329234.87010761,0.0,1.0
2016-09-23,24.75,24.89,24.35,24.52,748356,14.5658561252917,14.6482488468085,14.3304483495294,14.4304966542284,1271590.96181372,0.0,1.0
2016-09-26,24.59,24.7,24.47,24.62,711365,14.4716930149868,14.5364301533214,14.4010706822581,14.489348598169,1208736.62341268,0.0,1.0
2016-09-27,24.72,24.77,24.29,24.58,776614,14.5482005421096,14.5776265140798,14.2951371831651,14.4658078205928,1319606.36811624,0.0,1.0
2016-09-28,24.78,24.84,24.23,24.84,881769,14.5835117084739,14.6188228748382,14.2598260168008,14.6188228748382,1498283.55863723,0.0,1.0
2016-09-29,24.83,24.95,24.49,24.74,1207490,14.6129376804442,14.6835600131729,14.4128410710462,14.5599709308977,2051741.91224557,0.0,1.0
2016-09-30,24.38,24.82,24.19,24.81,1561668,14.3481039327116,14.6070524860501,14.2362852392245,14.6011672916561,2653553.80882055,0.0,1.0
2016-10-03,24.66,24.72,24.2425,24.42,1064654,14.5128893757452,14.5482005421096,14.2671825097933,14.3716447102878,1809037.9496641,0.0,1.0
2016-10-04,24.98,25.01,24.54,24.92,1940930,14.7012155963551,14.7188711795372,14.4422670430165,14.6659044299907,3297987.91686456,0.0,1.0
2016-10-05,25.15,25.47,24.8801,24.97,1839503,14.801263901054,14.9895901216639,14.6424225043584,14.695330401961,3125645.26646306,0.0,1.0
2016-10-06,25.56,25.65,25.02,25.05,1783024,15.0425568712104,15.0955236207569,14.7247563739313,14.7424119571135,3029677.32348901,0.0,1.0
2016-10-07,26.29,26.345,25.53,25.58,2142817,15.4721760619766,15.5045446311439,15.0249012880282,15.0543272599985,3641030.11136516,0.0,1.0
2016-10-10,25.89,26.46,25.89,26.3,1156654,15.2367682862143,15.5722243666755,15.2367682862143,15.4780612563706,1965362.43759078,0.0,1.0
2016-10-11,26.0,26.06,25.75,25.88,1698319,15.3015054245489,15.3368165909132,15.1543755646975,15.2308830918202,2885748.34794739,0.0,1.0
2016-10-12,26.47,26.49,25.86,25.92,1279322,15.5781095610696,15.5898799498577,15.2191127030321,15.2544238693964,2173797.35373198,0.0,1.0
2016-10-13,26.16,26.34,25.8,26.3,985818,15.3956685348538,15.5016020339468,15.1838015366677,15.4780612563706,1675081.45694466,0.0,1.0
2016-10-14,26.69,26.75,26.22,26.24,1400711,15.7075838377388,15.7428950041032,15.4309797012181,15.4427500900063,2380059.01965517,0.0,1.0
2016-10-17,27.14,27.2,26.5,26.61,1937303,15.9724175854714,16.0077287518358,15.5957651442518,15.6605022825864,3291824.99384599,0.0,1.0
2016-10-18,26.82,27.44,26.77,27.23,1516357,15.7840913648616,16.1489734172931,15.7546653928913,16.0253843350179,2576562.29933744,0.0,1.0
2016-10-19,27.73,27.75,26.81,26.86,1257842,16.3196440547208,16.3314144435089,15.7782061704675,15.8076321424378,2137298.98415954,0.0,1.0
2016-10-20,28.38,28.445,27.52,27.66,2399368,16.7021816903345,16.7404354538959,16.1960549724456,16.2784476939624,4076956.23856169,0.0,1.0
2016-10-21,28.43,28.61,27.71,28.32,2159613,16.7316076623048,16.8375411613978,16.3078736659327,16.6668705239702,3669569.52548709,0.0,1.0
2016-10-24,28.45,28.8,28.24,28.51,1721579,16.7433780510929,16.9493598548849,16.6197889688177,16.7786892174573,2925271.25652538,0.0,1.0
2016-10-25,28.71,28.74,28.37,28.39,1759362,16.8963931053384,16.9140486885206,16.6962964959405,16.7080668847286,2989471.34486596,0.0,1.0
2016-10-26,28.36,28.5686,28.245,28.49,1168949,16.6904113015464,16.8131764566064,16.6227315660147,16.7669188286691,1986253.84605881,0.0,1.0
2016-10-27,28.22,28.41,27.9301,28.35,790903,16.6080185800296,16.7198372735167,16.4374067945459,16.6845261071523,1343885.93994216,0.0,1.0
2016-10-28,28.59,28.63,28.0,28.18,1401239,16.8257707726097,16.849311550186,16.4785443033603,16.5844778024534,2380956.18628153,0.0,1.0
2016-10-31,28.72,28.9701,28.62,28.72,1382684,16.9022782997325,17.0494670115278,16.8434263557919,16.9022782997325,2349427.91591761,0.0,1.0
2016-11-01,28.25,28.97,27.955,28.66,1837846,16.6256741632118,17.0494081595839,16.4520609285871,16.8669671333681,3122829.72650115,0.0,1.0
2016-11-02,28.1,28.41,27.96,28.15,1627818,16.5373962473009,16.7198372735167,16.4550035257841,16.5668222192712,2765954.51399827,0.0,1.0
2016-11-03,27.55,28.37,27.51,28.0,1385889,16.2137105556278,16.6962964959405,16.1901697780515,16.4785443033603,2354873.7853068,0.0,1.0
2016-11-04,27.69,27.965,27.25,27.45,1900714,16.2961032771446,16.4579461229811,16.037154723806,16.1548586116872,3229653.72549001,0.0,1.0
2016-11-07,28.48,28.595,28.03,28.05,1253623,16.7610336342751,16.8287133698067,16.4961998865425,16.5079702753306,2130130.14704472,0.0,1.0
2016-11-08,29.0,29.04,28.22,28.42,1457095,17.0670637427661,17.0906045203423,16.6080185800296,16.7257224679107,2475865.54060362,0.0,1.0
2016-11-09,28.87,29.0,28.2154,28.68,925057,16.9905562156433,17.0670637427661,16.6053113906083,16.8787375221562,1571837.62856517,0.0,1.0
2016-11-10,27.81,29.07,27.81,29.0,2104449,16.3667256098733,17.1082601035245,16.3667256098733,17.0670637427661,3575836.00318287,0.0,1.0
2016-11-11,28.98,29.11,27.55,27.7,1804769,17.055293353978,17.1318008811007,16.2137105556278,16.3019884715386,3066625.97555386,0.0,1.0
2016-11-14,29.38,29.65,28.9,29.0,1263912,17.2907011297402,17.4496013783798,17.0082117988255,17.0670637427661,2147613.00200427,0.0,1.0
2016-11-15,29.74,29.78,29.37,29.5,1624907,17.5025681279263,17.5261089055025,17.2848159353462,17.3613234624689,2761008.20329876,0.0,1.0
2016-11-16,29.7,29.81,29.41,29.61,1216250,17.4790273503501,17.5437644886847,17.3083567129224,17.4260606008036,2066626.72218294,0.0,1.0
2016-11-17,29.58,29.762,29.37,29.63,1177654,17.4084050176214,17.5155155555932,17.2848159353462,17.4378309895917,2001045.20113926,0.0,1.0
2016-11-18,30.15,30.37,29.61,29.7,1962390,17.7438610980827,17.8733353747519,17.4260606008036,17.4790273503501,3334452.30285268,0.0,1.0
2016-11-21,28.69,32.07,28.25,31.15,4119988,16.8846227165503,18.8738184217416,16.6256741632118,18.3323805374884,7000597.98221834,0.0,1.0
2016-11-22,27.29,28.75,26.91,28.75,3659452,16.0606955013823,16.9199338829146,15.8370581144081,16.9199338829146,6218064.78252481,0.0,1.0
2016-11-23,26.57,27.27,26.4741,27.03,1758581,15.6369615050102,16.0489251125942,15.5805224907711,15.9076804471368,2988144.28589779,0.0,1.0
2016-11-25,27.25,27.39,26.5101,26.55,945679,16.037154723806,16.1195474453229,15.6017091905898,15.625191116222,1606878.10236978,0.0,1.0
2016-11-28,26.11,27.15,26.09,27.15,1517070,15.3662425628835,15.9783027798655,15.3544721740954,15.9783027798655,2577773.81411888,0.0,1.0
2016-11-29,25.98,26.34,25.531,26.2,2165099,15.2897350357608,15.5016020339468,15.0254898074676,15.41920931243,3678891.22266932,0.0,1.0
2016-11-30,25.78,26.26,25.77,26.0,1652306,15.1720311478796,15.4545204787944,15.1661459534856,15.3015054245489,2807564.01465424,0.0,1.0
2016-12-01,24.53,25.67,24.18,25.59,2154461,14.5540857365036,15.2304680332673,14.3464245050411,15.183002608933,3631209.0836079,0.2,1.0
2016-12-02,24.68,24.96,24.24,24.47,2033200,14.6430834071304,14.8092123923005,14.3820235732918,14.5184866682529,3426831.26257174,0.0,1.0
2016-12-05,25.12,25.3769,24.7801,24.8,1455844,14.9041432409691,15.0565665848626,14.7024745193287,14.7142815436319,2453733.88384196,0.0,1.0
2016-12-06,25.13,25.23,24.92,25.05,1383758,14.9100764190108,14.9694081994287,14.7854796801333,14.8626109946765,2332237.44552122,0.0,1.0
2016-12-07,25.49,25.65,24.99,25.1,1933382,15.1236708285152,15.2186016771838,14.8270119264258,14.8922768848855,3258594.27508039,0.0,1.0
2016-12-08,25.47,25.93,25.18,25.47,1085021,15.1118044724316,15.3847306623538,14.9397423092198,15.1118044724316,1828734.94164216,0.0,1.0
2016-12-09,24.9,25.65,24.85,25.64,1588877,14.7736133240497,15.2186016771838,14.7439474338408,15.212668499142,2677952.6736087,0.0,1.0
2016-12-12,24.31,24.81,24.21,24.79,1549605,14.4235558195843,14.7202147216737,14.3642240391664,14.7083483655901,2611762.17717759,0.0,1.0
2016-12-13,24.45,24.73,22.95,24.5,2684847,14.5066203121693,14.6727492973394,13.6166436059013,14.5362862023783,4525141.46902516,0.0,1.0
2016-12-14,24.93,25.385,24.37,24.6,1550159,14.7914128581751,15.0613724590764,14.459154887835,14.5956179827961,2612695.90948108,0.0,1.0
2016-12-15,26.01,26.77,24.8201,24.96,3557869,15.4321960866881,15.8831176178639,14.7262072314959,14.8092123923005,5996565.37346786,0.0,1.0
2016-12-16,25.91,26.6,25.74,26.0,1731873,15.3728643062702,15.7822535911535,15.2720002795598,15.4262629086463,2918963.47590198,0.0,1.0
2016-12-19,25.42,26.21,25.41,25.92,811264,15.0821385822227,15.5508596475238,15.0762054041809,15.378797484312,1367334.6632889,0.0,1.0
2016-12-20,25.76,25.86,25.37,25.49,729757,15.2838666356434,15.3431984160613,15.0524726920137,15.1236708285152,1229959.71949664,0.0,1.0
2016-12-21,25.86,25.94,25.48,25.64,435550,15.3431984160613,15.3906638403956,15.1177376504734,15.212668499142,734092.246907889,0.0,1.0
2016-12-22,25.83,25.98,25.64,25.86,689007,15.3253988819359,15.4143965525627,15.212668499142,15.3431984160613,1161278.14663131,0.0,1.0
2016-12-23,25.83,25.92,25.67,25.8,532266,15.3253988819359,15.378797484312,15.2304680332673,15.3075993478106,897101.007674607,0.0,1.0
2016-12-27,25.57,25.84,25.37,25.74,794947,15.1711362528495,15.3313320599777,15.0524726920137,15.2720002795598,1339833.38170746,0.0,1.0
2016-12-28,25.61,25.75,25.33,25.5,548100,15.1948689650166,15.2779334576016,15.0287399798466,15.129604006557,923788.223005888,0.0,1.0
2016-12-29,25.3,25.79,25.14,25.53,625829,15.0109404457212,15.3016661697688,14.9160095970526,15.1474035406823,1054795.58441079,0.0,1.0
2016-12-30,25.52,25.575,25.22,25.35,540054,15.1414703626405,15.1741028418704,14.9634750213869,15.0406063359302,910227.193919398,0.0,1.0
2017-01-03,25.65,25.8,25.52,25.52,962302,15.2186016771838,15.3075993478106,15.1414703626405,15.1414703626405,1621899.75291919,0.0,1.0
2017-01-04,25.86,26.0,25.52,25.57,1003745,15.3431984160613,15.4262629086463,15.1414703626405,15.1711362528495,1691749.33388258,0.0,1.0
2017-01-05,26.12,26.22,25.89,25.9,593388,15.4974610451478,15.5567928255656,15.3609979501867,15.3669311282284,1000118.31066049,0.0,1.0
2017-01-06,26.5,26.72,26.01,26.17,850086,15.7229218107357,15.853451727655,15.4321960866881,15.5271269353567,1432766.71290308,0.0,1.0
2017-01-09,26.82,27.0,26.31,26.56,1611082,15.9127835080728,16.019580712825,15.6101914279417,15.7585208789864,2715377.81043017,0.0,1.0
2017-01-10,26.87,27.0,26.55,26.85,1791396,15.9424493982818,16.019580712825,15.7525877009446,15.9305830421982,3019285.76453175,0.0,1.0
2017-01-11,27.03,27.04,26.53,26.85,1343697,16.0373802469504,16.0433134249922,15.740721344861,15.9305830421982,2264717.13900445,0.0,1.0
2017-01-12,27.28,27.29,26.63,27.01,828168,16.1857096979951,16.1916428760368,15.8000531252789,16.0255138908668,1395825.29660707,0.0,1.0
2017-01-13,27.09,27.53,26.985,27.26,891539,16.0729793152011,16.3340391490397,16.0106809457623,16.1738433419115,1502633.14824018,0.0,1.0
2017-01-17,27.0,27.39,26.9,27.0,836529,16.019580712825,16.2509746564547,15.9602489324071,16.019580712825,1409917.23846541,0.0,1.0
2017-01-18,26.55,27.18,26.47,27.08,932336,15.7525877009446,16.1263779175772,15.7051222766103,16.0670461371593,1571393.93666195,0.0,1.0
2017-01-19,26.6,26.65,26.28,26.52,700877,15.7822535911535,15.8119194813625,15.5923918938163,15.7347881668192,1181284.28822423,0.0,1.0
2017-01-20,27.28,27.3,26.74,26.74,711399,16.1857096979951,16.1975760540786,15.8653180837386,15.8653180837386,1199018.46024113,0.0,1.0
2017-01-23,27.54,27.54,27.2983,27.31,479538,16.3399723270815,16.3399723270815,16.1965674138115,16.2035092321204,808231.265980291,0.0,1.0
2017-01-24,27.76,27.87,27.6,27.6,813556,16.4705022440008,16.5357672024605,16.3755713953322,16.3755713953322,1371197.68574307,0.0,1.0
2017-01-25,28.12,28.15,27.78,27.78,551785,16.6840966535052,16.7018961876305,16.4823686000844,16.4823686000844,929999.059717756,0.0,1.0
2017-01-26,26.7,27.8,26.6,27.6,1030288,15.8415853715714,16.494234956168,15.7822535911535,16.3755713953322,1736485.89801914,0.0,1.0
2017-01-27,26.82,26.95,26.57,26.8,767393,15.9127835080728,15.9899148226161,15.7644540570282,15.9009171519893,1293392.8403889,0.0,1.0
2017-01-30,26.11,26.68,25.97,26.56,761127,15.491527867106,15.8297190154878,15.408463374521,15.7585208789864,1282831.88982266,0.0,1.0
2017-01-31,26.41,26.41,25.8,26.05,659370,15.6695232083596,15.6695232083596,15.3075993478106,15.4559287988552,1111326.83926909,0.0,1.0
2017-02-01,26.51,26.57,26.02,26.4,714262,15.7288549887775,15.7644540570282,15.4381292647299,15.6635900303178,1203843.8674341,0.0,1.0
2017-02-02,26.62,26.71,26.42,26.51,626640,15.7941199472371,15.8475185496132,15.6754563864014,15.7288549887775,1056162.47411861,0.0,1.0
2017-02-03,27.03,27.08,26.7,26.71,585949,16.0373802469504,16.0670461371593,15.8415853715714,15.8475185496132,987580.342058157,0.0,1.0
2017-02-06,26.82,27.17,26.77,27.03,558073,15.9127835080728,16.1204447395354,15.8831176178639,16.0373802469504,940597.089906159,0.0,1.0
2017-02-07,26.47,26.94,26.36,26.94,756969,15.7051222766103,15.9839816445743,15.6398573181506,15.9839816445743,1275823.84123434,0.0,1.0
2017-02-08,26.38,26.46,26.17,26.37,848045,15.6517236742342,15.6991890985685,15.5271269353567,15.6457904961924,1429326.73522902,0.0,1.0
2017-02-09,26.59,26.7,26.3,26.31,372242,15.7763204131117,15.8415853715714,15.6042582498999,15.6101914279417,627390.577829152,0.0,1.0
2017-02-10,26.96,27.0662,26.49,26.58,564414,15.9958480006579,16.0588583514616,15.7169886326939,15.77038723507,951284.448275212,0.0,1.0
2017-02-13,27.33,27.6352,27.31,27.32,659134,16.215375588204,16.3964561820393,16.2035092321204,16.2094424101622,1110929.07604956,0.0,1.0
2017-02-14,27.0,27.24,26.9,27.17,665819,16.019580712825,16.1619769858279,15.9602489324071,16.1204447395354,1122196.22487421,0.0,1.0
2017-02-15,27.49,27.5,27.0,27.06,981724,16.3103064368726,16.3162396149144,16.019580712825,16.0551797810757,1654634.31753737,0.0,1.0
2017-02-16,27.42,27.5,27.0431,27.4,342302,16.2687741905801,16.3162396149144,16.0451527101851,16.2569078344965,576928.582943551,0.0,1.0
2017-02-17,27.2,27.4,27.15,27.3,501506,16.1382442736608,16.2569078344965,16.1085783834518,16.1975760540786,845256.954144844,0.0,1.0
2017-02-21,27.3,27.45,27.23,27.23,424272,16.1975760540786,16.2865737247054,16.1560438077861,16.1560438077861,715083.884238559,0.0,1.0
2017-02-22,26.95,27.28,26.78,27.17,694561,15.9899148226161,16.1857096979951,15.8890507959057,16.1204447395354,1170639.06578944,0.0,1.0
2017-02-23,26.66,27.1,26.64,26.99,474996,15.8178526594043,16.0789124932429,15.8059863033207,16.0136475347832,800576.009441531,0.0,1.0
2017-02-24,26.71,26.71,26.3,26.5,434234,15.8475185496132,15.8475185496132,15.6042582498999,15.7229218107357,731874.211327747,0.0,1.0
2017-02-27,26.91,26.92,26.6,26.71,303215,15.9661821104489,15.9721152884907,15.7822535911535,15.8475185496132,511049.892426073,0.0,1.0
2017-02-28,27.0,27.04,26.815,26.89,694023,16.019580712825,16.0433134249922,15.909816919052,15.9543157543654,1169732.30048388,0.0,1.0
2017-03-01,27.0,27.3,26.9,27.27,875934,16.019580712825,16.1975760540786,15.9602489324071,16.1797765199533,1476331.89806685,0.0,1.0
2017-03-02,26.98,27.065,26.62,27.03,527157,16.0077143567414,16.0581463700966,15.7941199472371,16.0373802469504,888490.108146535,0.0,1.0
2017-03-03,27.78,27.82,26.82,27.0,657299,16.4823686000844,16.5061013122516,15.9127835080728,16.019580712825,1107836.2984739,0.0,1.0
2017-03-06,27.71,27.86,27.56,27.78,515577,16.4408363537919,16.5298340244187,16.3518386831651,16.4823686000844,868972.74339118,0.0,1.0
2017-03-07,27.71,27.71,27.45,27.61,538387,16.4408363537919,16.4408363537919,16.2865737247054,16.381504573374,907417.569822059,0.0,1.0
2017-03-08,27.66,27.9,27.5,27.62,653889,16.411170463583,16.5535667365859,16.3162396149144,16.3874377514158,1102088.95703903,0.0,1.0
2017-03-09,23.44,27.49,23.05,27.49,4847039,13.9073693299488,16.3103064368726,13.6759753863191,16.3103064368726,8169380.66894771,0.0,1.0
2017-03-10,23.5,24.07,23.36,23.5,1753509,13.9429683981996,14.2811595465814,13.8599039056145,13.9429683981996,2955429.59885938,0.0,1.0
2017-03-13,23.66,23.87,23.35,23.49,1107550,14.0378992468681,14.1624959857457,13.8539707275727,13.9370352201578,1866706.16017182,0.0,1.0
2017-03-14,23.65,23.7,23.4,23.59,1222088,14.0319660688264,14.0616319590353,13.8836366177817,13.9963670005756,2059752.78576321,0.0,1.0
2017-03-15,24.01,24.2,23.74,23.77,800087,14.2455604783307,14.3582908611246,14.0853646712024,14.1031642053278,1348496.52979403,0.0,1.0
2017-03-16,24.13,24.47,23.94,24.08,674450,14.3167586148321,14.5184866682529,14.2040282320382,14.2870927246232,1136743.2348227,0.0,1.0
2017-03-17,24.7,24.895,24.2,24.2,955611,14.654949763214,14.7706467350288,14.3582908611246,14.3582908611246,1610622.49147031,0.0,1.0
2017-03-20,24.17,24.77,24.05,24.7,811032,14.3404913269993,14.6964820095065,14.2692931904978,14.654949763214,1366943.64181885,0.0,1.0
2017-03-21,23.69,24.1701,23.665,23.97,944428,14.1743623418292,14.4616190476255,14.1594041713545,14.3418938511459,1578448.38310467,0.2,1.0
2017-03-22,23.45,23.8801,23.2,23.66,680225,14.0307639052721,14.2881042701189,13.8811822005251,14.1564125372596,1136878.67301411,0.0,1.0
2017-03-23,23.42,23.62,23.31,23.47,517266,14.0128141007024,14.1324794645001,13.9469981506137,14.0427304416519,864520.833070408,0.0,1.0
2017-03-24,23.31,23.49,23.01,23.17,791708,13.9469981506137,14.0546969780316,13.7675001049173,13.8632323959554,1323203.2642944,0.0,1.0
2017-03-27,23.15,23.27,23.019,23.16,588296,13.8512658595756,13.9230650778542,13.7728850462882,13.8572491277655,983235.217493492,0.0,1.0
2017-03-28,23.58,23.64,23.2032,23.25,461121,14.1085463917405,14.1444460008798,13.8830968463458,13.9110985414745,770684.156828904,0.0,1.0
2017-03-29,23.63,23.92,23.51,23.6,446599,14.13846273269,14.3119775101965,14.0666635144114,14.1205129281203,746413.140489436,0.0,1.0
2017-03-30,23.57,23.84,23.335,23.66,678546,14.1025631235507,14.2641113646775,13.9619563210885,14.1564125372596,1134072.51432839,0.0,1.0
2017-03-31,23.7,23.79,23.45,23.54,872915,14.1803456100191,14.2341950237281,14.0307639052721,14.084613318981,1458926.74755281,0.0,1.0
2017-04-03,23.52,23.88,23.5,23.71,501059,14.0726467826013,14.288044437437,14.0606802462215,14.186328878209,837433.630080893,0.0,1.0
2017-04-04,23.45,23.49,23.12,23.48,723073,14.0307639052721,14.0546969780316,13.833316055006,14.0487137098417,1208491.70896737,0.0,1.0
2017-04-05,23.45,23.98,23.35,23.45,665120,14.0307639052721,14.3478771193358,13.9709312233733,14.0307639052721,1111633.272807,0.0,1.0
2017-04-06,23.84,23.86,23.52,23.52,560256,14.2641113646775,14.2760779010572,14.0726467826013,14.0726467826013,936371.197512869,0.0,1.0
2017-04-07,23.31,23.82,23.31,23.81,674553,13.9469981506137,14.2521448282977,13.9469981506137,14.2461615601078,1127398.90406511,0.0,1.0
2017-04-10,23.63,23.72,23.39,23.49,411293,14.13846273269,14.1923121463989,13.9948642961328,14.0546969780316,687405.255702144,0.0,1.0
2017-04-11,23.57,23.72,23.45,23.67,376805,14.1025631235507,14.1923121463989,14.0307639052721,14.1623958054495,629764.516718851,0.0,1.0
2017-04-12,23.17,23.54,23.17,23.54,468460,13.8632323959554,14.084613318981,13.8632323959554,14.084613318981,782950.028534956,0.0,1.0
2017-04-13,21.84,23.13,21.83,23.04,2271621,13.0674577267012,13.8392993231959,13.0614744585113,13.7854499094869,3796622.39416513,0.0,1.0
2017-04-17,21.29,22.0376,21.24,21.93,2871751,12.7383779762577,13.1856871061332,12.7084616353083,13.1213071404101,4799636.09997712,0.0,1.0
2017-04-18,22.22,22.31,21.41,21.56,4039703,13.2948219179167,13.3486713316256,12.8101771945363,12.8999262173845,6751666.26632527,0.0,1.0
2017-04-19,21.87,22.38,21.83,22.33,1603199,13.0854075312708,13.3905542089548,13.0614744585113,13.3606378680054,2679470.39832048,0.0,1.0
2017-04-20,22.13,22.23,21.88,21.88,1212584,13.2409725042077,13.3008051861065,13.0913907994607,13.0913907994607,2026624.85036296,0.0,1.0
2017-04-21,22.34,22.435,21.9901,22.17,1077973,13.3666211361952,13.4234621839991,13.1572665822313,13.2649055769673,1801645.79923561,0.0,1.0
2017-04-24,22.21,22.65,22.2,22.58,1410165,13.2888386497268,13.5521024500816,13.2828553815369,13.5102195727524,2356847.38716004,0.0,1.0
2017-04-25,21.8,22.4,21.71,22.28,1351213,13.0435246539416,13.4025207453345,12.9896752402327,13.330721527056,2258319.29493832,0.0,1.0
2017-04-26,22.09,22.25,21.85,21.92,1186794,13.2170394314482,13.3127717224863,13.0734409948911,13.1153238722202,1983521.31700703,0.0,1.0
2017-04-27,22.62,22.7,22.11,22.13,1529466,13.5341526455119,13.582018791031,13.229005967828,13.2409725042077,2556238.4159656,0.0,1.0
2017-04-28,22.2,22.68,22.14,22.61,640370,13.2828553815369,13.5700522546512,13.2469557723976,13.528169377322,1070267.91993538,0.0,1.0
2017-05-01,22.24,22.54,22.07,22.24,917474,13.3067884542964,13.4862864999929,13.2050728950684,13.3067884542964,1533399.42466823,0.0,1.0
2017-05-02,21.78,22.5,21.71,22.24,1135946,13.0315581175619,13.4623534272333,12.9896752402327,13.3067884542964,1898537.66194374,0.0,1.0
2017-05-03,21.6,21.9,21.5,21.83,1090301,12.923859290144,13.1033573358405,12.8640266082452,13.0614744585113,1822249.92328415,0.0,1.0
2017-05-04,21.33,21.68,21.2,21.62,1109074,12.7623110490172,12.9717254356631,12.6845285625488,12.9358258265238,1853625.75235319,0.0,1.0
2017-05-05,22.04,22.07,21.44,21.46,826752,13.1871230904988,13.2050728950684,12.8281269991059,12.8400935354857,1381773.26130583,0.0,1.0
2017-05-08,21.62,22.08,21.47,22.06,851602,12.9358258265238,13.2110561632583,12.8460768036756,13.1990896268786,1423305.74691633,0.0,1.0
2017-05-09,21.54,21.82,21.46,21.7,1171806,12.8879596810047,13.0554911903214,12.8400935354857,12.9836919720428,1958471.46210441,0.0,1.0
2017-05-10,21.73,21.84,21.51,21.57,1729937,13.0016417766125,13.0674577267012,12.8700098764351,12.9059094855744,2891291.08891618,0.0,1.0
2017-05-11,21.58,21.79,21.47,21.73,1374359,12.9118927537643,13.0375413857518,12.8460768036756,13.0016417766125,2297003.83867837,0.0,1.0
2017-05-12,21.2,21.71,21.18,21.59,820586,12.6845285625488,12.9896752402327,12.672562026169,12.9178760219541,1371467.85662678,0.0,1.0
2017-05-15,21.33,21.45,21.23,21.36,1013954,12.7623110490172,12.8341102672958,12.7024783671184,12.7802608535869,1694649.09113507,0.0,1.0
2017-05-16,21.55,21.78,21.38,21.38,1113084,12.8939429491946,13.0315581175619,12.7922273899666,12.7922273899666,1860327.77518209,0.0,1.0
2017-05-17,20.71,21.44,20.66,21.36,974439,12.3913484212446,12.8281269991059,12.3614320802952,12.7802608535869,1628606.58936851,0.0,1.0
2017-05-18,20.69,20.79,20.39,20.54,752277,12.3793818848648,12.4392145667636,12.1998838391684,12.2896328620166,1257301.1540285,0.0,1.0
2017-05-19,21.0,21.14,20.69,20.7,714134,12.5648631987511,12.6486289534095,12.3793818848648,12.3853651530547,1193551.71343932,0.0,1.0
2017-05-22,21.18,21.28,20.94,21.03,769836,12.672562026169,12.7323947080678,12.5289635896118,12.5828130033208,1286647.9916476,0.0,1.0
2017-05-23,20.63,21.32,20.52,21.32,1006221,12.3434822757255,12.7563277808273,12.2776663256368,12.7563277808273,1681724.71643784,0.0,1.0
2017-05-24,21.0,21.04,20.6,20.69,1348273,12.5648631987511,12.5887962715107,12.3255324711559,12.3793818848648,2253405.59241539,0.0,1.0
2017-05-25,18.25,19.79,17.25,19.6,6159985,10.9194644465337,11.8408877477755,10.3211376275456,11.7272056521677,10295351.644804,0.0,1.0
2017-05-26,18.22,18.46,18.011,18.18,2223628,10.9015146419641,11.0451130785212,10.7764643367955,10.8775815692045,3716410.37879674,0.0,1.0
2017-05-30,17.84,18.46,17.79,18.18,2495925,10.6741504507486,11.0451130785212,10.6442341097992,10.8775815692045,4171507.81277185,0.0,1.0
2017-05-31,17.75,18.2,17.66,17.89,1941862,10.6203010370396,10.8895481055843,10.5664516233307,10.704066791698,3245487.14577755,0.0,1.0
2017-06-01,17.82,18.12,17.735,17.82,1793809,10.6621839143688,10.8416819600653,10.6113261347548,10.6621839143688,2998042.11189058,0.0,1.0
2017-06-02,18.09,18.33,17.85,17.85,2402566,10.8237321554956,10.9673305920528,10.6801337189385,10.6801337189385,4015474.35908533,0.0,1.0
2017-06-05,17.98,18.64,17.94,18.07,2042540,10.7579162054069,11.1528119059391,10.7339831326474,10.8117656191158,3413753.04462236,0.0,1.0
2017-06-06,18.22,18.412,17.84,17.84,2544274,11.0211800057617,11.1373197731111,10.7913200495493,10.7913200495493,4206144.19288728,0.2,1.0
2017-06-07,18.43,18.679,17.98,18.25,2742614,11.1482078763001,11.2988266370814,10.8760052965749,11.03932684441,4534036.01555154,0.0,1.0
2017-06-08,18.67,18.89,18.31,18.5,2158568,11.2933825854869,11.4264594022414,11.0756205217067,11.1905504998129,3568502.55049271,0.0,1.0
2017-06-09,18.0,18.66,17.99,18.66,2231134,10.8881031890072,11.2873336392708,10.8820542427911,11.2873336392708,3688467.2474951,0.0,1.0
2017-06-12,18.03,18.25,17.99,18.0,1589110,10.9062500276555,11.03932684441,10.8820542427911,10.8881031890072,2627085.68273665,0.0,1.0
2017-06-13,18.44,18.53,18.0,18.11,1101421,11.1542568225162,11.2086973384613,10.8881031890072,10.9546415973844,1820847.73223093,0.0,1.0
2017-06-14,18.1,18.61,17.99,18.55,1645614,10.9485926511683,11.2570889081902,10.8820542427911,11.2207952308935,2720496.99436225,0.0,1.0
2017-06-15,18.09,18.34,17.991,18.03,1184395,10.9425437049522,11.0937673603551,10.8826591374127,10.9062500276555,1958018.73199771,0.0,1.0
2017-06-16,18.19,18.19,17.91,18.05,1712051,11.0030331671134,11.0030331671134,10.8336626730621,10.9183479200877,2830329.34800923,0.0,1.0
2017-06-19,18.43,18.65,18.21,18.35,1327029,11.1482078763001,11.2812846930546,11.0151310595456,11.0998163065712,2193818.48108459,0.0,1.0
2017-06-20,18.56,18.76,18.4,18.41,1559243,11.2268441771096,11.3478231014319,11.1300610376518,11.1361099838679,2577710.14039767,0.0,1.0
2017-06-21,17.69,18.4033,17.59,18.4,2253738,10.7005858563076,11.1320571899031,10.6400963941465,11.1300610376518,3725835.73977858,0.0,1.0
2017-06-22,17.96,18.17,17.32,17.42,1854773,10.8639074041427,10.9909352746811,10.4767748463113,10.5372643084725,3066274.57698115,0.0,1.0
2017-06-23,18.59,18.7,18.05,18.05,3133452,11.244991015758,11.3115294241352,10.9183479200877,10.9183479200877,5180161.78033144,0.0,1.0
2017-06-26,18.52,18.86,18.26,18.66,2130476,11.2026483922452,11.4083125635931,11.0453757906262,11.2873336392708,3522061.40356176,0.0,1.0
2017-06-27,18.76,19.03,18.16,18.4,1913626,11.3478231014319,11.511144649267,10.984886328465,11.1300610376518,3163569.20962842,0.0,1.0
2017-06-28,18.4,19.15,18.25,18.83,2637655,11.1300610376518,11.5837320038604,11.03932684441,11.3901657249447,4360519.84223793,0.0,1.0
2017-06-29,18.39,18.88,18.1462,18.4,1317055,11.1240120914357,11.4204104560253,10.9765387826868,11.1300610376518,2177329.65866221,0.0,1.0
2017-06-30,18.3,18.48,18.01,18.37,1394097,11.0695715754906,11.1784526073807,10.8941521352233,11.1119141990034,2304693.99163439,0.0,1.0
2017-07-03,18.01,18.4,17.92,18.32,875263,10.8941521352233,11.1300610376518,10.8397116192782,11.0816694679229,1446967.73409589,0.0,1.0
2017-07-05,18.04,18.24,17.96,18.06,1623264,10.9122989738716,11.0332778981939,10.8639074041427,10.9243968663039,2683548.40992873,0.0,1.0
2017-07-06,18.0,18.24,17.99,18.0,1757153,10.8881031890072,11.0332778981939,10.8820542427911,10.8881031890072,2904891.09544194,0.0,1.0
2017-07-07,18.1,18.16,17.99,18.0,1440779,10.9485926511683,10.984886328465,10.8820542427911,10.8881031890072,2381867.76427537,0.0,1.0
2017-07-10,18.48,18.57,18.0,18.15,1727602,11.1784526073807,11.2328931233257,10.8881031890072,10.9788373822489,2856037.95814462,0.0,1.0
2017-07-11,18.5,18.7,18.345,18.52,1070191,11.1905504998129,11.3115294241352,11.0967918334631,11.2026483922452,1769218.90485468,0.0,1.0
2017-07-12,18.27,18.67,18.24,18.55,1375045,11.0514247368423,11.2933825854869,11.0332778981939,11.2207952308935,2273197.596528,0.0,1.0
2017-07-13,18.52,18.67,18.3,18.3,1492083,11.2026483922452,11.2933825854869,11.0695715754906,11.0695715754906,2466682.5372408,0.0,1.0
2017-07-14,18.65,18.68,18.5,18.55,1174690,11.2812846930546,11.299431531703,11.1905504998129,11.2207952308935,1941974.61513295,0.0,1.0
2017-07-17,18.22,18.75,18.19,18.61,1333923,11.0211800057617,11.3417741552158,11.0030331671134,11.2570889081902,2205215.50753134,0.0,1.0
2017-07-18,18.54,18.56,18.075,18.2,1403983,11.2147462846774,11.2268441771096,10.933470285628,11.0090821133295,2321037.33417173,0.0,1.0
2017-07-19,18.95,19.075,18.53,18.58,1262969,11.4627530795381,11.5383649072395,11.2086973384613,11.2389420695418,2087915.73751359,0.0,1.0
2017-07-20,18.94,19.13,18.79,19.02,816575,11.456704133322,11.5716341114282,11.3659699400803,11.5050957030509,1349945.87623304,0.0,1.0
2017-07-21,18.71,18.96,18.55,18.9,1485118,11.3175783703513,11.4688020257542,11.2207952308935,11.4325083484575,2455168.13497776,0.0,1.0
2017-07-24,19.59,19.68,18.81,18.82,2606709,11.8498856373695,11.9043261533145,11.3780678325125,11.3841167787286,4309360.51812697,0.0,1.0
2017-07-25,19.88,20.05,19.5887,19.63,2689299,12.0253050776368,12.1281371633108,11.8490992743614,11.8740814222339,4445896.69657733,0.0,1.0
2017-07-26,20.0,20.425,19.77,19.86,2168341,12.0978924322302,12.3549726464151,11.9587666692595,12.0132071852046,3584659.08363226,0.0,1.0
2017-07-27,19.87,20.0,19.55,20.0,1775903,12.0192561314207,12.0978924322302,11.825689852505,12.0978924322302,2935888.23003383,0.0,1.0
2017-07-28,19.21,19.9925,19.2,19.88,1503553,11.6200256811571,12.0933557225681,11.613976734941,12.0253050776368,2485644.51770849,0.0,1.0
2017-07-31,19.04,19.36,18.89,19.31,3453894,11.5171935954831,11.7107598743988,11.4264594022414,11.6805151433182,5709910.24981911,0.0,1.0
2017-08-01,21.46,22.12,20.4,20.59,1319213,12.981038579783,13.3802690300466,12.3398502808748,12.454780258981,2180897.22220618,0.0,1.0
2017-08-02,21.14,21.5,20.61,21.42,3399337,12.7874723008673,13.0052343646475,12.4668781514132,12.9568427949185,5619717.68064952,0.0,1.0
2017-08-03,20.52,21.27,20.46,21.18,2062989,12.4124376354682,12.8661086016768,12.3761439581715,12.8116680857318,3410493.21037763,0.0,1.0
2017-08-04,20.35,20.64,20.27,20.57,1319213,12.3096055497942,12.4850249900616,12.2612139800653,12.4426823665487,2180897.22220618,0.0,1.0
2017-08-07,20.32,20.71,20.22,20.4,1672377,12.2914587111459,12.5273676135744,12.2309692489847,12.3398502808748,2764741.06439331,0.0,1.0
2017-08-08,20.06,20.21,19.905,20.06,2166115,12.1341861095269,12.2249203027686,12.0404274431771,12.1341861095269,3580979.10381351,0.0,1.0
2017-08-09,19.83,20.11,19.68,19.89,1575014,12.1160392708785,12.2871179897815,12.0243899571805,12.1526989963577,2577783.62398254,0.2,1.0
2017-08-10,19.59,19.88,19.3,19.85,1814864,11.9694003689617,12.1465890421112,11.7922116958122,12.1282591793716,2970339.7550469,0.0,1.0
2017-08-11,19.48,19.835,19.31,19.38,706136,11.9021908722498,12.1190942480018,11.7983216500587,11.8410913297845,1155714.05530651,0.0,1.0
2017-08-14,19.69,19.86,19.57,19.69,989544,12.030499911427,12.1343691336181,11.9571804604686,12.030499911427,1619560.40924727,0.0,1.0
2017-08-15,19.85,19.93,19.35,19.71,1977303,12.1282591793716,12.1771388133439,11.8227614670449,12.0427198199201,3236199.35635591,0.0,1.0
2017-08-16,20.01,20.07,19.76,19.85,1348926,12.2260184473162,12.2626781727954,12.0732695911528,12.1282591793716,2207751.39317127,0.0,1.0
2017-08-17,20.03,20.38,19.91,20.02,1612552,12.2382383558092,12.4520867544379,12.1649189048508,12.2321284015627,2639221.07258748,0.0,1.0
2017-08-18,20.0,20.18,19.79,20.08,1388688,12.2199084930696,12.3298876695072,12.0915994538924,12.2687881270419,2272828.80356687,0.0,1.0
2017-08-21,20.02,20.14,19.715,19.96,1497872,12.2321284015627,12.3054478525211,12.0457747970434,12.1954686760835,2451527.3593898,0.0,1.0
2017-08-22,20.01,20.24,19.89,20.02,1135214,12.2260184473162,12.3665473949865,12.1526989963577,12.2321284015627,1857974.63318783,0.0,1.0
2017-08-23,19.81,20.03,19.7,19.87,1232740,12.1038193623855,12.2382383558092,12.0366098656736,12.1404790878647,2017592.84973227,0.0,1.0
2017-08-24,20.21,20.23,19.64,19.86,1310480,12.3482175322469,12.3604374407399,11.9999501401944,12.1343691336181,2144827.84505828,0.0,1.0
2017-08-25,20.4,20.43,20.0668,20.22,1325004,12.464306662931,12.4826365256706,12.2607229874365,12.3543274864934,2168598.89049327,0.0,1.0
2017-08-28,19.79,20.36,19.77,20.36,1889449,12.0915994538924,12.4398668459449,12.0793795453993,12.4398668459449,3092411.04558447,0.0,1.0
2017-08-29,20.34,20.38,19.6438,19.81,2232918,12.4276469374518,12.4520867544379,12.0022719228081,12.1038193623855,3654557.64462782,0.0,1.0
2017-08-30,20.6,20.62,20.2215,20.28,1143450,12.5865057478617,12.5987256563548,12.3552439796304,12.3909872119726,1871454.27586221,0.0,1.0
2017-08-31,20.37,20.8,20.36,20.63,1834992,12.4459768001914,12.7087048327924,12.4398668459449,12.6048356106013,3003282.71859105,0.0,1.0
2017-09-01,20.54,20.9,20.44,20.44,1049866,12.5498460223825,12.7698043752578,12.4887464799172,12.4887464799172,1718287.82612475,0.0,1.0
2017-09-05,20.5,20.67,20.22,20.55,1256512,12.5254062053964,12.6292754275875,12.3543274864934,12.555955976629,2056499.85139023,0.0,1.0
2017-09-06,20.63,20.87,20.45,20.6,1321067,12.6048356106013,12.7514745125182,12.4948564341637,12.5865057478617,2162155.30705362,0.0,1.0
2017-09-07,20.54,20.76,20.5,20.64,752497,12.5498460223825,12.6842650158063,12.5254062053964,12.6109455648479,1231591.87391095,0.0,1.0
2017-09-08,20.09,20.59,20.0,20.56,958681,12.2748980812884,12.5803957936152,12.2199084930696,12.5620659308756,1569047.75603468,0.0,1.0
2017-09-11,20.55,20.97,20.07,20.17,2266957,12.555955976629,12.8125740549835,12.2626781727954,12.3237777152607,3710268.37277167,0.0,1.0
2017-09-12,21.07,21.29,20.29,20.64,1981198,12.8736735974488,13.0080925908726,12.3970971662191,12.6109455648479,3242574.19950996,0.0,1.0
2017-09-13,21.36,21.6317,20.89,21.07,2969945,13.0508622705984,13.2168697274767,12.7636944210112,12.8736735974488,4860830.18000398,0.0,1.0
2017-09-14,21.52,21.67,21.1,21.3,1802304,13.1486215385429,13.2402708522409,12.8920034601885,13.0142025451191,2949783.13630116,0.0,1.0
2017-09-15,22.24,22.65,21.41,21.55,4568552,13.5885382442934,13.8390463684013,13.081412041831,13.1669514012825,7477227.84109391,0.0,1.0
2017-09-18,22.81,23.14,22.2,22.33,2155217,13.9368056363459,14.1384341264816,13.5640984273073,13.6435278325122,3527386.47956702,0.0,1.0
2017-09-19,22.45,22.87,22.37,22.78,1823077,13.7168472834707,13.9734653618251,13.6679676494984,13.9184757736063,2983781.75423151,0.0,1.0
2017-09-20,23.88,24.24,23.31,24.12,4091580,14.5905707407251,14.8105290936004,14.2423033486726,14.737209642642,6696580.42418321,0.0,1.0
2017-09-21,23.56,24.1,23.46,23.88,1921723,14.395052204836,14.7249897341489,14.3339526623707,14.5905707407251,3145233.04505903,0.0,1.0
2017-09-22,23.46,23.66,23.17,23.52,1265980,14.3339526623707,14.4561517473014,14.1567639892212,14.3706123878499,2071995.87577596,0.0,1.0
2017-09-25,23.25,23.52,23.04,23.4,1338419,14.2056436231934,14.3706123878499,14.0773345840162,14.2972929368915,2190554.86505332,0.0,1.0
2017-09-26,24.65,24.75,23.63,23.71,3921685,15.0610372177083,15.1221367601737,14.4378218845618,14.486701518534,6418517.78550411,0.0,1.0
2017-09-27,24.28,24.92,24.02,24.17,2211911,14.8349689105865,15.2260059823648,14.6761101001766,14.7677594138746,3620176.04510617,0.0,1.0
2017-09-28,24.56,24.76,23.99,24.23,1465987,15.0060476294895,15.1282467144202,14.657780237437,14.8044191393538,2399342.02589392,0.0,1.0
2017-09-29,24.55,24.785,24.18,24.61,1782791,14.999937675243,15.1435216000365,14.7738693681212,15.0365974007222,2917846.72693921,0.0,1.0
2017-10-02,24.32,24.75,24.0,24.48,1795930,14.8594087275727,15.1221367601737,14.6638901916835,14.9571679955172,2939350.97962237,0.0,1.0
2017-10-03,24.71,25.16,24.12,24.4,2703712,15.0976969431875,15.3726448842816,14.737209642642,14.9082883615449,4425093.69285929,0.0,1.0
2017-10-04,24.25,24.77,24.11,24.75,1721130,14.8166390478469,15.1343566686667,14.7310996883954,15.1221367601737,2816927.8042894,0.0,1.0
2017-10-05,24.64,24.96,24.36,24.67,3028487,15.0549272634618,15.2504457993509,14.8838485445588,15.0732571262014,4956644.31811018,0.0,1.0
2017-10-06,24.61,24.91,24.21,24.65,3115305,15.0365974007222,15.2198960281182,14.7921992308608,15.0610372177083,5098737.03516978,0.0,1.0
2017-10-09,24.33,24.77,24.15,24.61,1915275,14.8655186818192,15.1343566686667,14.7555395053816,15.0365974007222,3134679.77454369,0.0,1.0
2017-10-10,24.0,24.48,23.9,24.43,1530728,14.6638901916835,14.9571679955172,14.6027906492182,14.9266182242845,2505301.90282217,0.0,1.0
2017-10-11,23.71,24.06,23.67,24.04,1081232,14.486701518534,14.7005499171628,14.4622617015479,14.6883300086697,1769623.72609126,0.0,1.0
2017-10-12,23.4,23.7,23.2,23.56,1428679,14.2972929368915,14.4805915642875,14.1750938519608,14.395052204836,2338281.01218639,0.0,1.0
2017-10-13,23.62,23.79,23.175,23.4,1665613,14.4317119303152,14.5355811525063,14.1598189663444,14.2972929368915,2726064.60342094,0.0,1.0
2017-10-16,24.0,24.03,23.535,23.65,1408884,14.6638901916835,14.6822200544232,14.3797773192197,14.4500417930548,2305883.06090678,0.0,1.0
2017-10-17,23.37,23.96,23.2,23.96,2840884,14.2789630741519,14.6394503746974,14.1750938519608,14.6394503746974,4649599.46567712,0.0,1.0
2017-10-18,23.89,23.9,23.4,23.4,2015957,14.5966806949717,14.6027906492182,14.2972929368915,14.2972929368915,3299463.33255003,0.0,1.0
2017-10-19,23.79,24.175,23.47,23.71,2220894,14.5355811525063,14.7708143909979,14.3400626166172,14.486701518534,3634878.28286039,0.0,1.0
2017-10-20,23.93,24.18,23.67,23.93,1239795,14.6211205119578,14.7738693681212,14.4622617015479,14.6211205119578,2029139.58104209,0.0,1.0
2017-10-23,23.46,23.97,23.36,23.83,1390461,14.3339526623707,14.6455603289439,14.2728531199053,14.5600209694925,2275730.62562388,0.0,1.0
2017-10-24,23.76,23.88,23.38,23.62,2006003,14.5172512897667,14.5905707407251,14.2850730283984,14.4317119303152,3283171.88485934,0.0,1.0
2017-10-25,23.57,23.9,23.16,23.66,1645358,14.4011621590826,14.6027906492182,14.1506540349746,14.4561517473014,2692913.78234647,0.0,1.0
2017-10-26,22.76,23.69,22.7,23.58,2502334,13.9062558651132,14.474481610041,13.869596139634,14.4072721133291,4095503.66341806,0.0,1.0
2017-10-27,22.86,22.9,22.34,22.8,2087732,13.9673554075786,13.9917952245647,13.6496377867588,13.9306956820994,3416935.57064528,0.0,1.0
2017-10-30,23.53,23.64,22.77,22.83,2596161,14.3767223420964,14.4439318388083,13.9123658193598,13.949025544839,4249067.82480799,0.0,1.0
2017-10-31,23.5,23.7152,23.17,23.47,2696054,14.3583924793568,14.4898786947422,14.1567639892212,14.3400626166172,4412560.04744886,0.0,1.0
2017-11-01,24.15,24.29,23.5,23.8,2440524,14.7555395053816,14.8410788648331,14.3583924793568,14.5416911067529,3994340.87642163,0.0,1.0
2017-11-02,23.72,24.16,23.3,24.16,1222135,14.4928114727806,14.7616494596281,14.2361933944261,14.7616494596281,2000235.92761454,0.0,1.0
2017-11-03,24.07,24.42,23.49,23.62,1326833,14.7066598714093,14.920508270038,14.3522825251103,14.4317119303152,2171592.36626444,0.0,1.0
2017-11-06,24.3,24.39,23.98,24.05,1009932,14.8471888190796,14.9021784072984,14.6516702831905,14.6944399629162,1652928.90789284,0.0,1.0
2017-11-07,23.79,24.17,23.695,24.14,2119370,14.5355811525063,14.7677594138746,14.4775365871642,14.749429551135,3468716.64579482,0.0,1.0
2017-11-08,24.17,24.79,23.6007,23.66,1764731,14.7677594138746,15.1465765771598,14.4199197186194,14.4561517473014,2888288.40412488,0.0,1.0
2017-11-09,24.08,24.76,23.68,24.0,2231274,14.7127698256558,15.1282467144202,14.4683716557944,14.6638901916835,3651866.95344805,0.0,1.0
2017-11-10,23.8,24.205,23.68,24.09,1409232,14.5416911067529,14.7891442537375,14.4683716557944,14.7188797799024,2306452.62327328,0.0,1.0
2017-11-13,23.85,23.95,23.34,23.7,3181214,14.5722408779855,14.6333404204509,14.2606332114122,14.4805915642875,5206608.54670752,0.0,1.0
2017-11-14,27.45,27.52,26.24,26.64,8349685,16.7718244067381,16.8145940864638,16.0325199429073,16.2769181127687,13665707.8974616,0.0,1.0
2017-11-15,27.76,27.87,26.59,27.14,3638907,16.9612329883806,17.0284424850925,16.2463683415361,16.5824158250955,5955702.53584758,0.0,1.0
2017-11-16,28.8,28.89,27.75,27.75,3688512,17.5966682300203,17.6516578182391,16.9551230341341,16.9551230341341,6036889.723179,0.0,1.0
2017-11-17,28.54,29.36,28.54,28.72,2087834,17.4378094196103,17.9388256678262,17.4378094196103,17.547788596048,3417102.51133893,0.0,1.0
2017-11-20,28.5,28.87,28.15,28.65,1973385,17.4133696026242,17.639437909746,17.1995212039955,17.5050189163222,3229786.86971213,0.0,1.0
2017-11-21,28.51,28.69,28.08,28.5,1305564,17.4194795568707,17.5294587333084,17.1567515242697,17.4133696026242,2136781.95829443,0.0,1.0
2017-11-22,27.97,28.66,27.965,28.55,1121548,17.0895420275579,17.5111288705688,17.0864870504346,17.4439193738569,1835607.85358756,0.0,1.0
2017-11-24,28.1,28.39,27.88,27.99,740023,17.1689714327628,17.3461601059123,17.0345524393391,17.1017619360509,1211176.00908337,0.0,1.0
2017-11-27,27.9,28.0,27.67,27.82,1085493,17.1689714327628,17.2305089647799,17.0274351091236,17.1197414071492,1763952.76901725,0.2,1.0
2017-11-28,27.63,27.99,27.53,27.96,1456016,17.0028200963167,17.2243552115782,16.9412825642997,17.2058939519731,2366061.73870621,0.0,1.0
2017-11-29,27.53,28.91,27.47,28.84,1482843,16.9412825642997,17.7905005061352,16.9043600450894,17.7474242337233,2409656.27218954,0.0,1.0
2017-11-30,27.49,27.81,27.11,27.72,1863957,16.9166675514928,17.1135876539475,16.682824929828,17.0582038751321,3028975.87684037,0.0,1.0
2017-12-01,27.75,28.0,27.23,27.39,1056357,17.0766651347372,17.2305089647799,16.7566699682484,16.8551300194758,1716606.05385825,0.0,1.0
2017-12-04,27.75,28.29,27.48,28.07,838030,17.0766651347372,17.4089678076294,16.9105137982911,17.2735852371918,1361819.31990305,0.0,1.0
2017-12-05,27.47,28.08,27.36,27.74,1522289,16.9043600450894,17.2797389903935,16.8366687598706,17.0705113815355,2473756.99041311,0.0,1.0
2017-12-06,27.32,27.63,27.09,27.4,1076072,16.8120537470638,17.0028200963167,16.6705174234245,16.8612837726775,1748643.41277367,0.0,1.0
2017-12-07,27.69,27.8,27.18,27.29,1130268,17.039742615527,17.1074339007458,16.7259012022399,16.7935924874587,1836713.24304402,0.0,1.0
2017-12-08,26.67,27.87,26.63,27.76,1657936,16.4120597889528,17.1505101731577,16.387444776146,17.0828188879389,2694186.69494266,0.0,1.0
2017-12-11,27.4,27.63,26.78,26.78,1078023,16.8612837726775,17.0028200963167,16.4797510741716,16.4797510741716,1751813.83566202,0.0,1.0
2017-12-12,27.04,27.43,26.93,27.32,683423,16.639748657416,16.8797450322826,16.5720573721972,16.8120537470638,1110579.14998998,0.0,1.0
2017-12-13,27.15,27.43,26.96,27.14,1156790,16.7074399426348,16.8797450322826,16.5905186318024,16.7012861894331,1879812.14404097,0.0,1.0
2017-12-14,27.05,27.4,27.04,27.21,617272,16.6459024106177,16.8612837726775,16.639748657416,16.744362461845,1003082.15127764,0.0,1.0
2017-12-15,26.67,27.18,26.57,27.09,1674076,16.4120597889528,16.7259012022399,16.3505222569358,16.6705174234245,2720414.59110775,0.0,1.0
2017-12-18,26.48,27.24,26.37,26.83,1980997,16.2951384781204,16.7628237214502,16.2274471929016,16.5105198401802,3219168.74965095,0.0,1.0
2017-12-19,26.06,26.64,26.06,26.55,1203172,16.0366808436487,16.3935985293477,16.0366808436487,16.3382147505324,1955184.03251244,0.0,1.0
2017-12-20,26.68,26.83,25.82,26.12,1680664,16.4182135421546,16.5105198401802,15.8889907668077,16.073603362859,2731120.25281379,0.0,1.0
2017-12-21,27.24,27.31,26.65,26.67,1398300,16.7628237214502,16.8058999938621,16.3997522825494,16.4120597889528,2272271.82203553,0.0,1.0
2017-12-22,26.25,27.11,26.17,26.99,1063681,16.1536021544811,16.682824929828,16.1043721288675,16.6089798914075,1728507.73362983,0.0,1.0
2017-12-26,26.27,26.48,25.98,26.18,1201506,16.1659096608846,16.2951384781204,15.9874508180351,16.1105258820692,1952476.74161955,0.0,1.0
2017-12-27,26.43,26.82,26.2,26.25,831387,16.2643697121119,16.5043660869785,16.1228333884726,16.1536021544811,1351024.281847,0.0,1.0
2017-12-28,26.32,26.6,26.27,26.47,614133,16.1966784268931,16.3689835165409,16.1659096608846,16.2889847249187,997981.19922917,0.0,1.0
2017-12-29,26.51,26.71,26.19,26.44,945554,16.3135997377255,16.4366748017597,16.1166796352709,16.2705234653136,1536548.45913823,0.0,1.0
2018-01-02,26.76,26.93,26.41,26.5,1061425,16.4674435677682,16.5720573721972,16.2520622057085,16.3074459845238,1724841.67825507,0.0,1.0
2018-01-03,26.63,27.48,26.49,26.81,1118347,16.387444776146,16.9105137982911,16.3012922313221,16.4982123337767,1817341.32543658,0.0,1.0
2018-01-04,26.9,27.14,26.43,26.72,1039140,16.5535961125921,16.7012861894331,16.2643697121119,16.4428285549614,1688628.0062576,0.0,1.0
2018-01-05,27.77,27.83,26.9,27.11,1368455,17.0889726411406,17.1258951603509,16.5535961125921,16.682824929828,2223772.96447375,0.0,1.0
2018-01-08,27.6,28.55,27.44,27.8,1246444,16.9843588367116,17.5689653908738,16.8858987854843,17.1074339007458,2025502.09464726,0.0,1.0
2018-01-09,27.93,28.0,27.41,27.76,1699339,17.1874326923679,17.2305089647799,16.8674375258792,17.0828188879389,2761467.58620185,0.0,1.0
2018-01-10,27.64,27.78,27.01,27.61,894576,17.0089738495184,17.0951263943423,16.6212873978109,16.9905125899133,1453707.95785544,0.0,1.0
2018-01-11,28.03,28.27,27.61,27.61,817646,17.248970224385,17.396660301226,16.9905125899133,16.9905125899133,1328694.81956666,0.0,1.0
2018-01-12,27.79,28.24,27.54,27.98,729622,17.101280147544,17.3781990416209,16.9474363175014,17.2182014583765,1185653.65896962,0.0,1.0
2018-01-16,27.33,28.1,27.0,28.07,720080,16.8182075002655,17.292046496797,16.6151336446092,17.2735852371918,1170147.67475602,0.0,1.0
2018-01-17,27.49,27.81,27.29,27.55,764090,16.9166675514928,17.1135876539475,16.7935924874587,16.9535900707031,1241665.00500546,0.0,1.0
2018-01-18,26.98,27.57,26.89,27.46,1386668,16.6028261382058,16.9658975771065,16.5474423593904,16.8982062918877,2253369.53652175,0.0,1.0
2018-01-19,27.33,27.61,26.79,27.07,988292,16.8182075002655,16.9905125899133,16.4859048273733,16.6582099170211,1605998.75816573,0.0,1.0
2018-01-22,27.63,27.67,27.07,27.37,504280,17.0028200963167,17.0274351091236,16.6582099170211,16.8428225130723,819467.37782742,0.0,1.0
2018-01-23,28.01,28.45,27.63,27.69,1134346,17.2366627179816,17.5074278588567,17.0028200963167,17.039742615527,1843340.09314076,0.0,1.0
2018-01-24,28.36,28.84,27.97,28.07,2179797,17.4520440800413,17.7474242337233,17.2120477051748,17.2735852371918,3542223.6293053,0.0,1.0
2018-01-25,28.9,28.99,28.1,28.43,1518470,17.7843467529335,17.8397305317489,17.292046496797,17.4951203524533,2467551.02167368,0.0,1.0
2018-01-26,28.88,29.19,28.18,28.79,1319260,17.7720392465301,17.962805595783,17.3412765224106,17.7166554677148,2143829.88195566,0.0,1.0
2018-01-29,29.15,29.51,28.34,28.75,1754247,17.9381905829762,18.1597256982377,17.4397365736379,17.6920404549079,2850694.43394863,0.0,1.0
2018-01-30,28.94,29.01,28.45,28.93,1185572,17.8089617657404,17.8520380381523,17.5074278588567,17.8028080125387,1926583.60051084,0.0,1.0
2018-01-31,29.07,29.28,28.97,29.12,775459,17.8889605573626,18.0181893745984,17.8274230253455,17.9197293233711,1260139.90906375,0.0,1.0
2018-02-01,29.64,29.89,28.89,29.0,1473917,18.2397244898599,18.3935683199025,17.7781929997318,17.8458842849506,2395151.303096,0.0,1.0
2018-02-02,28.84,29.51,28.72,29.41,1280294,17.7474242337233,18.1597256982377,17.6735791953028,18.0981881662206,2080509.17551395,0.0,1.0
2018-02-05,27.77,29.0,27.73,28.56,878475,17.0889726411406,17.8458842849506,17.0643576283338,17.5751191440755,1427543.43764762,0.0,1.0
2018-02-06,28.05,28.06,26.85,27.31,2120062,17.2612777307884,17.2674314839901,16.5228273465836,16.8058999938621,3445152.78807717,0.0,1.0
2018-02-07,27.48,28.38,27.47,28.05,913149,16.9105137982911,17.4643515864448,16.9043600450894,17.2612777307884,1483889.53873985,0.0,1.0
2018-02-08,26.61,27.66,26.59,27.45,1210327,16.3751372697426,17.0212813559219,16.3628297633392,16.892052538686,1966811.08313581,0.0,1.0
2018-02-09,25.92,26.8,25.1,26.71,2942490,15.9505282988248,16.492058580575,15.4459205362848,16.4366748017597,4781618.47502063,0.0,1.0
2018-02-12,25.92,26.62,25.67,26.13,1187605,15.9505282988248,16.3812910229443,15.7966844687821,16.0797571160607,1929887.27541194,0.0,1.0
2018-02-13,25.96,26.27,25.71,25.9,1096426,15.9751433116316,16.1659096608846,15.821299481589,15.9382207924214,1781719.1623737,0.0,1.0
2018-02-14,26.61,27.01,25.75,25.81,1968149,16.3751372697426,16.6212873978109,15.8459144943958,15.882837013606,3198290.43428979,0.0,1.0
2018-02-15,27.23,27.26,26.49,26.78,979564,16.7566699682484,16.7751312278536,16.3012922313221,16.4797510741716,1591815.54393222,0.0,1.0
2018-02-16,27.19,27.52,26.96,27.08,962092,16.7320549554416,16.935128811098,16.5905186318024,16.6643636702228,1563423.11507245,0.0,1.0
2018-02-20,27.59,27.7,27.09,27.14,687214,16.9782050835099,17.0458963687287,16.6705174234245,16.7012861894331,1116739.61804214,0.0,1.0
2018-02-21,26.98,27.55,26.98,27.45,819079,16.6028261382058,16.9535900707031,16.6028261382058,16.892052538686,1331023.47974043,0.0,1.0
2018-02-22,26.49,27.25,26.48,27.03,648514,16.3012922313221,16.7689774746519,16.2951384781204,16.6335949042143,1053851.16812955,0.0,1.0
2018-02-23,26.97,26.99,26.53,26.6,885254,16.5966723850041,16.6089798914075,16.3259072441289,16.3689835165409,1438559.47904186,0.0,1.0
2018-02-26,27.07,27.3,26.65,27.06,614750,16.6582099170211,16.7997462406604,16.3997522825494,16.6520561638194,998983.839373773,0.0,1.0
2018-02-27,26.7,27.19,26.58,27.1,1090562,16.430521048558,16.7320549554416,16.3566760101375,16.6766711766263,1772190.01843861,0.0,1.0
2018-02-28,26.5,27.05,26.42,26.65,736155,16.3074459845238,16.6459024106177,16.2582159589102,16.3997522825494,1196269.94432566,0.0,1.0
2018-03-01,26.36,26.91,26.09,26.57,1196427,16.2212934396999,16.5597498657938,16.0551421032538,16.3505222569358,1944223.24195274,0.0,1.0
2018-03-02,26.88,26.98,25.95,26.11,1346113,16.5412886061887,16.6028261382058,15.9689895584299,16.0674496096572,2187466.66607718,0.0,1.0
2018-03-05,26.82,27.03,26.26,26.71,1181302,16.5043660869785,16.6335949042143,16.1597559076829,16.4366748017597,1919644.74570136,0.0,1.0
2018-03-06,27.59,27.67,26.86,26.98,1592511,16.9782050835099,17.0274351091236,16.5289810997853,16.6028261382058,2587869.46405037,0.0,1.0
2018-03-07,27.65,28.0,27.25,27.45,1976463,17.0151276027201,17.2305089647799,16.7689774746519,16.892052538686,3211800.88836146,0.0,1.0
2018-03-08,29.86,30.0,28.35,29.3,4380055,18.3751070602974,18.4612596051213,17.4458903268396,18.0304968810018,7117696.88583699,0.0,1.0
2018-03-09,29.21,29.99,29.01,29.99,2017390,17.9751131021865,18.4551058519196,17.8520380381523,18.4551058519196,3278308.26793696,0.0,1.0
2018-03-12,29.72,30.22,29.23,29.23,2126587,18.2889545154735,18.5966421755589,17.9874206085899,17.9874206085899,3455756.07323685,0.0,1.0
2018-03-13,29.92,30.47,29.77,29.79,1613489,18.4120295795077,18.7504860056015,18.319723281482,18.3320307878855,2621959.2289668,0.0,1.0
2018-03-14,30.74,30.82,29.62,29.91,2659104,18.9166373420476,18.9658673676613,18.2274169834564,18.4058758263059,4321109.26915682,0.0,1.0
2018-03-15,30.19,30.75,30.18,30.75,1370220,18.5781809159537,18.9227910952493,18.572027162752,18.9227910952493,2226641.13279664,0.0,1.0
2018-03-16,29.99,30.5,29.92,30.15,1357562,18.4551058519196,18.7689472652067,18.4120295795077,18.5535659031469,2206071.57209912,0.0,1.0
2018-03-19,29.64,30.11,29.4,29.99,1508945,18.2397244898599,18.5289508903401,18.0920344130189,18.4551058519196,2452072.66287735,0.0,1.0
2018-03-20,29.12,29.82,28.88,29.75,1462677,17.9197293233711,18.3504920474906,17.7720392465301,18.3074157750786,2376886.02720408,0.0,1.0
2018-03-21,28.8,29.4,28.76,28.89,940350,17.8458842849506,18.2176735408871,17.8210983345548,17.9016526733411,1517553.26704871,0.2,1.0
2018-03-22,27.82,28.67,27.78,28.5,1237638,17.2386285002544,17.7653299461644,17.2138425498586,17.6599896569824,1997321.83795781,0.0,1.0
2018-03-23,26.89,28.0,26.79,27.86,1496453,16.6623551535528,17.3501652770353,16.6003902775634,17.2634144506501,2415002.0089699,0.0,1.0
2018-03-26,27.05,27.29,26.38,27.15,1618341,16.7614989551359,16.9102146575105,16.3463342860068,16.8234638311253,2611706.99393723,0.0,1.0
2018-03-27,26.55,27.13,26.38,27.05,1453328,16.4516745751888,16.8110708559274,16.3463342860068,16.7614989551359,2345406.13015725,0.0,1.0
2018-03-28,26.48,26.81,26.21,26.66,1722291,16.4082991619962,16.6127832527613,16.2409939968248,16.5198359387772,2779463.32095347,0.0,1.0
2018-03-29,26.73,26.82,26.07,26.5,1603757,16.5632113519698,16.6189797403602,16.1542431704397,16.4206921371941,2588171.07981308,0.0,1.0
2018-04-02,26.06,26.83,25.83,26.71,1246239,16.1480466828407,16.6251762279592,16.0055274680651,16.5508183767719,2011202.28210083,0.0,1.0
2018-04-03,26.06,26.41,25.86,26.28,1341287,16.1480466828407,16.3649237488037,16.0241169308619,16.2843694100174,2164592.40591265,0.0,1.0
2018-04-04,26.2,26.27,25.55,25.86,1577916,16.2347975092259,16.2781729224185,15.8320258152947,16.0241169308619,2546468.42231981,0.0,1.0
2018-04-05,26.64,26.88,26.33,26.33,1001959,16.5074429635793,16.6561586659539,16.3153518480121,16.3153518480121,1616978.94815639,0.0,1.0
2018-04-06,26.01,26.67,25.83,26.4,727429,16.117064244846,16.5260324263761,16.0055274680651,16.3587272612047,1173937.6354506,0.0,1.0
2018-04-09,25.35,26.18,25.3,26.09,1436915,15.7080960633159,16.222404534028,15.6771136253212,16.1666361456375,2318918.54386271,0.0,1.0
2018-04-10,25.69,25.99,25.5,25.7,891531,15.9187766416799,16.1046712696481,15.8010433773,15.9249731292788,1438768.31150657,0.0,1.0
2018-04-11,25.82,25.87,25.53,25.6,1050936,15.9993309804661,16.0303134184608,15.8196328400968,15.8630082532894,1696018.88686032,0.0,1.0
2018-04-12,26.61,26.87,25.92,25.97,1594490,16.4888535007825,16.649962178355,16.0612958564555,16.0922782944502,2573215.83322858,0.0,1.0
2018-04-13,26.29,26.84,26.17,26.81,1027270,16.2905658976164,16.6313727155581,16.2162080464291,16.6127832527613,1657826.28238541,0.0,1.0
2018-04-16,26.79,26.99,26.36,26.65,783927,16.6003902775634,16.7243200295422,16.333941310809,16.5136394511782,1265115.09541947,0.0,1.0
2018-04-17,27.21,27.37,26.9,27.0,1039090,16.860642756719,16.959786558302,16.6685516411518,16.7305165171412,1676901.60499563,0.0,1.0
2018-04-18,28.15,28.49,27.18,27.18,1717141,17.4431125910194,17.6537931693834,16.8420532939221,16.8420532939221,2771152.16093294,0.0,1.0
2018-04-19,28.01,28.17,27.55,28.0,985333,17.3563617646343,17.4555055662173,17.071323335083,17.3501652770353,1590147.61873866,0.0,1.0
2018-04-20,27.95,28.47,27.72,28.18,983254,17.3191828390406,17.6414001941855,17.176663624265,17.4617020538162,1586792.49219834,0.0,1.0
2018-04-23,28.09,28.18,27.44,27.95,1307733,17.4059336654258,17.4617020538162,17.0031619714946,17.3191828390406,2110442.37419834,0.0,1.0
2018-04-24,27.11,28.29,27.01,28.2,1013074,16.7986778807295,17.5298634174046,16.7367130047401,17.4740950290141,1634916.52944341,0.0,1.0
2018-04-25,26.85,27.26,26.63,27.2,972527,16.6375692031571,16.8916251947137,16.5012464759804,16.85444626912,1569481.07209345,0.0,1.0
2018-04-26,27.33,27.42,26.84,26.84,1070015,16.9350006079062,16.9907689962967,16.6313727155581,16.6313727155581,1726808.91055578,0.0,1.0
2018-04-27,27.9,28.04,27.46,27.46,1327123,17.2882004010459,17.3749512274311,17.0155549466925,17.0155549466925,2141734.29512999,0.0,1.0
2018-04-30,28.27,28.38,27.93,28.04,813377,17.5174704422067,17.5856318057951,17.3067898638427,17.3749512274311,1312642.02019703,0.0,1.0
2018-05-01,27.94,28.3,27.62,28.29,1158012,17.3129863514417,17.5360599050035,17.1146987482755,17.5298634174046,1868820.00731813,0.0,1.0
2018-05-02,27.86,28.3,27.8,28.03,750450,17.2634144506501,17.5360599050035,17.2262355250565,17.3687547398321,1211089.32765109,0.0,1.0
2018-05-03,27.66,27.83,27.27,27.76,690895,17.1394846986713,17.2448249878533,16.8978216823126,17.2014495746607,1114978.42764675,0.0,1.0
2018-05-04,27.95,28.17,27.47,27.64,681053,17.3191828390406,17.4555055662173,17.0217514342914,17.1270917234734,1099095.2360114,0.0,1.0
2018-05-07,28.25,28.45,27.99,28.0,647507,17.5050774670088,17.6290072189877,17.3439687894364,17.3501652770353,1044958.11483693,0.0,1.0
2018-05-08,28.02,28.4,27.57,28.17,885007,17.3625582522332,17.598024780993,17.0837163102808,17.4555055662173,1428239.76626892,0.0,1.0
2018-05-09,28.02,28.39,27.86,28.02,1360787,17.3625582522332,17.591828293394,17.2634144506501,17.3625582522332,2196061.84676707,0.0,1.0
2018-05-10,28.63,28.67,27.96,28.03,1742146,17.7405439957686,17.7653299461644,17.3253793266395,17.3687547398321,2811505.66701318,0.0,1.0
2018-05-11,28.47,29.03,28.42,28.71,1053369,17.6414001941855,17.9884034997262,17.6104177561908,17.7901158965601,1699945.30478847,0.0,1.0
2018-05-14,29.36,29.99,28.41,28.53,2309127,18.1928875904913,18.5832663092246,17.6042212685919,17.6785791197792,3726509.51547869,0.0,1.0
2018-05-15,30.12,30.53,29.44,29.88,2631268,18.6638206480108,18.9178766395674,18.2424594912828,18.5151049456362,4246386.29221112,0.0,1.0
2018-05-16,30.59,30.96,30.36,30.92,2465222,18.9550555651611,19.1843256063219,18.8125363503854,19.1595396559261,3978418.35497458,0.0,1.0
2018-05-17,30.38,31.0,30.14,30.6,2467299,18.8249293255833,19.2091115567177,18.6762136232087,18.96125205276,3981770.25387995,0.0,1.0
2018-05-18,30.41,30.62,30.25,30.32,1311190,18.8435187883801,18.9736450279579,18.7443749867971,18.7877503999897,2116021.34122571,0.0,1.0
2018-05-21,29.81,30.65,29.67,30.61,2920699,18.4717295324437,18.9922344907547,18.3849787060585,18.967448540359,4713475.0991821,0.0,1.0
2018-05-22,28.46,28.94,27.08,28.87,7875911,17.6352037065866,17.9326351113358,16.7800884179327,17.8892596981432,12710282.8404688,0.0,1.0
2018-05-23,27.55,28.7,27.39,28.31,9654977,17.071323335083,17.7839194089612,16.9721795334999,17.5422563926025,15581370.648833,0.0,1.0
2018-05-24,27.36,27.76,27.0,27.48,4927206,16.9535900707031,17.2014495746607,16.7305165171412,17.0279479218904,7951611.16894985,0.0,1.0
2018-05-25,26.4,27.16,26.15,27.16,5107224,16.3587272612047,16.8296603187242,16.2038150712312,16.8296603187242,8242127.36401296,0.0,1.0
2018-05-29,25.64,26.29,25.39,26.18,5295864,15.8877942036852,16.2905658976164,15.7328820137117,16.222404534028,8546557.89338612,0.0,1.0
2018-05-30,26.26,26.77,25.86,25.95,5391452,16.2719764348195,16.5879973023655,16.0241169308619,16.0798853192524,8700819.47863702,0.0,1.0
2018-05-31,25.14,26.38,24.89,26.33,5699208,15.5779698237381,16.3463342860068,15.4230576337646,16.3153518480121,9197481.49092376,0.0,1.0
2018-06-01,25.41,25.67,24.87,25.27,4090986,15.7452749889095,15.906383666482,15.4106646585667,15.6585241625244,6602104.71606375,0.0,1.0
2018-06-04,24.75,25.39,24.31,25.25,4963143,15.4602365593582,15.8600164138225,15.1853879094141,15.7725645706584,7945401.6617647,0.2,1.0
2018-06-05,24.58,25.38,24.47,24.75,3332208,15.3540450355162,15.8537698535965,15.2853328730302,15.4602365593582,5334468.69867451,0.0,1.0
2018-06-06,25.58,25.71,24.6,24.74,4159601,15.9787010581165,16.0599063410546,15.3665381559682,15.4539899991322,6659026.48738472,0.0,1.0
2018-06-07,24.59,25.65,24.38,25.61,7056464,15.3602915957422,16.0224269796985,15.2291138309961,15.9974407387945,11296559.6179241,0.0,1.0
2018-06-08,24.46,24.93,24.14,24.5,2151120,15.2790863128042,15.5726746434263,15.079196385572,15.3040725537082,3443687.28095386,0.0,1.0
2018-06-11,25.0,25.2,24.51,24.52,3191666,15.6164005650083,15.7413317695284,15.3103191139342,15.3165656741602,5109477.6717491,0.0,1.0
2018-06-12,25.22,25.6,24.97,25.2,3891136,15.7538248899804,15.9911941785685,15.5976608843303,15.7413317695284,6229245.95171897,0.0,1.0
2018-06-13,25.2,25.58,25.04,25.22,6706271,15.7413317695284,15.9787010581165,15.6413868059123,15.7538248899804,10735942.2744104,0.0,1.0
2018-06-14,26.12,26.19,25.23,25.41,5253830,16.3160153103207,16.3597412319027,15.7600714502064,15.8725095342745,8410756.97650241,0.0,1.0
2018-06-15,26.28,26.72,26.0,26.7,4237796,16.4159602739368,16.6908089238809,16.2410565876087,16.6783158034289,6784207.38242271,0.0,1.0
2018-06-18,25.84,26.25,25.75,25.92,3240369,16.1411116239926,16.3972205932587,16.0848925819586,16.1910841058006,5187445.38235766,0.0,1.0
2018-06-19,24.9,25.83,24.8,25.52,3354333,15.5539349627483,16.1348650637666,15.4914693604883,15.9412216967605,5369888.19228301,0.0,1.0
2018-06-20,24.79,25.31,24.74,25.0,3163810,15.4852228002623,15.8100439320144,15.4539899991322,15.6164005650083,5064883.52874532,0.0,1.0
2018-06-21,24.76,24.93,24.55,24.83,2890494,15.4664831195843,15.5726746434263,15.3353053548382,15.5102090411663,4627337.11902332,0.0,1.0
2018-06-22,24.92,25.23,24.63,25.04,2803115,15.5664280832003,15.7600714502064,15.3852778366462,15.6413868059123,4487453.73226552,0.0,1.0
2018-06-25,24.0,24.83,23.91,24.79,2206045,14.991744542408,15.5102090411663,14.935525500374,15.4852228002623,3531615.67356162,0.0,1.0
2018-06-26,23.63,24.04,23.62,24.04,2149775,14.7606218140459,15.016730783312,14.7543752538199,15.016730783312,3441534.09591868,0.0,1.0
2018-06-27,23.11,24.24,23.1,23.72,2699260,14.4358006822937,15.1416619878321,14.4295541220677,14.8168408560799,4321194.22904698,0.0,1.0
2018-06-28,23.12,23.26,22.61,23.02,2839560,14.4420472425197,14.5294990856838,14.1234726709935,14.3795816402597,4545797.84275418,0.0,1.0
2018-06-29,23.24,23.57,23.19,23.33,1755913,14.5170059652317,14.7231424526899,14.4857731641017,14.5732250072658,2811007.87708801,0.0,1.0
2018-07-02,22.74,23.06,22.44,22.79,2930131,14.2046779539316,14.4045678811637,14.0172811471515,14.2359107550616,4690791.24187801,0.0,1.0
2018-07-03,22.9,23.23,22.65,22.78,870800,14.3046229175476,14.5107594050057,14.1484589118975,14.2296641948356,1394047.23318766,0.0,1.0
2018-07-05,22.82,23.23,22.66,23.05,1705987,14.2546504357396,14.5107594050057,14.1547054721236,14.3983213209377,2731082.28893444,0.0,1.0
2018-07-06,23.74,23.79,22.68,22.72,2272604,14.8293339765319,14.8605667776619,14.1671985925756,14.1921848334796,3638168.71650345,0.0,1.0
2018-07-09,23.51,24.17,23.39,23.88,2853534,14.6856630913338,15.0979360662501,14.6107043686218,14.916785819696,4568168.55478515,0.0,1.0
2018-07-10,23.94,24.1,23.52,23.6,1822860,14.954265181052,15.054210144668,14.6919096515598,14.7418821333679,2918182.06188384,0.0,1.0
2018-07-11,23.87,24.06,23.54,23.58,1645943,14.91053925947,15.029223903764,14.7044027720118,14.7293890129159,2634958.98614444,0.0,1.0
2018-07-12,24.6,24.61,23.92,24.06,2204459,15.3665381559682,15.3727847161942,14.9417720606,15.029223903764,3529076.67618928,0.0,1.0
2018-07-13,24.89,24.98,24.26,24.54,2541673,15.5476884025223,15.6039074445563,15.1541551082841,15.3290587946122,4068916.18433368,0.0,1.0
2018-07-16,24.4,24.99,24.12,24.89,2638070,15.2416069514481,15.6101540047823,15.06670326512,15.5476884025223,4223236.31655416,0.0,1.0
2018-07-17,24.63,25.61,24.41,25.61,4680630,15.3852778366462,15.9974407387945,15.2478535116741,15.9974407387945,7493131.94886901,0.0,1.0
2018-07-18,24.89,25.16,24.67,24.71,2189331,15.5476884025223,15.7163455286244,15.4102640775502,15.4352503184542,3504858.54740694,0.0,1.0
2018-07-19,25.08,25.3,24.65,24.74,1498611,15.6663730468164,15.8037973717884,15.3977709570982,15.4539899991322,2399097.97677375,0.0,1.0
2018-07-20,24.84,25.02,24.72,25.02,1152300,15.5164556013923,15.6288936854603,15.4414968786802,15.6288936854603,1844695.25356239,0.0,1.0
2018-07-23,24.65,24.92,24.57,24.9,1784602,15.3977709570982,15.5664280832003,15.3477984752902,15.5539349627483,2856935.55402062,0.0,1.0
2018-07-24,24.76,25.15,24.62,24.9,2400286,15.4664831195843,15.7100989683984,15.3790312764202,15.5539349627483,3842572.41290658,0.0,1.0
2018-07-25,25.0,25.02,24.68,24.83,1603777,15.6164005650083,15.6288936854603,15.4165106377762,15.5102090411663,2567456.2350712,0.0,1.0
2018-07-26,25.03,25.28,24.8,24.87,2072143,15.6351402456863,15.7913042513364,15.4914693604883,15.5351952820703,3317254.49692142,0.0,1.0
2018-07-27,24.91,25.41,24.65,25.11,2794063,15.5601815229743,15.8725095342745,15.3977709570982,15.6851127274944,4472962.55684658,0.0,1.0
2018-07-30,24.25,25.06,24.18,24.95,5023250,15.1479085480581,15.6538799263644,15.1041826264761,15.5851677638783,8041625.82006187,0.0,1.0
2018-07-31,25.28,26.31,25.25,26.08,5997410,15.7913042513364,16.4346999546148,15.7725645706584,16.2910290694167,9601140.1203399,0.0,1.0
2018-08-01,23.65,25.14,23.65,24.91,6959071,14.7731149344979,15.7038524081724,14.7731149344979,15.5601815229743,11140645.0081608,0.0,1.0
2018-08-02,22.85,23.8,22.2,23.51,6579556,14.2733901164176,14.8668133378879,13.8673637017274,14.6856630913338,10533086.6299991,0.0,1.0
2018-08-03,22.27,22.85,22.18,22.8,3957066,13.9110896233094,14.2733901164176,13.8548705812754,14.2421573152876,6334792.04046963,0.0,1.0
2018-08-06,22.43,22.71,21.76,22.06,3122388,14.0110345869255,14.1859382732536,13.5925150517833,13.7799118585634,4998571.83318595,0.0,1.0
2018-08-07,22.19,22.47,21.87,22.47,3057760,13.8611171415014,14.0360208278295,13.6612272142693,14.0360208278295,4895110.09158462,0.0,1.0
2018-08-08,21.41,22.28,21.36,22.2,3408452,13.3738854438731,13.9173361835354,13.3426526427431,13.8673637017274,5456526.27475074,0.0,1.0
2018-08-09,21.63,21.95,21.27,21.4,2548792,13.5113097688452,13.7111996960773,13.2864336007091,13.3676388836471,4080312.85665001,0.0,1.0
2018-08-10,21.03,21.63,21.0,21.08,3205029,13.136516155285,13.5113097688452,13.117776474607,13.167748956415,5130870.24544809,0.0,1.0
2018-08-13,20.56,21.17,20.53,20.77,3016324,12.9678590291829,13.3526058194456,12.9489370558913,13.1003128422242,4782255.98384744,0.2,1.0
2018-08-14,20.19,20.7,20.0,20.55,5078903,12.7344880252531,13.0561615712104,12.6146488610729,12.9615517047524,8052389.02158078,0.0,1.0
2018-08-15,19.61,20.13,19.57,20.02,3175889,12.368663208282,12.6966440786699,12.3434339105598,12.6272635099339,5035239.64079628,0.0,1.0
2018-08-16,20.25,20.46,19.67,19.7,2619637,12.7723319718363,12.9047857848776,12.4065071548652,12.4254291281568,4153325.27896809,0.0,1.0
2018-08-17,20.17,20.33,19.91,20.26,2053264,12.721873376392,12.8227905672806,12.557882941198,12.7786392962668,3255364.49347567,0.0,1.0
2018-08-20,20.21,20.3,19.94,20.25,1868334,12.7471026741141,12.803868593989,12.5768049144897,12.7723319718363,2962165.68622126,0.0,1.0
2018-08-21,20.78,21.0,20.22,20.22,2760771,13.1066201666547,13.2453813041265,12.7534099985447,12.7534099985447,4377087.3536074,0.0,1.0
2018-08-22,21.03,21.08,20.65,20.72,2196956,13.2643032774181,13.2958398995708,13.0246249490577,13.0687762200715,3483182.17049944,0.0,1.0
2018-08-23,21.36,21.7,20.92,20.92,2711736,13.4724449836258,13.6868940142641,13.1949227086822,13.1949227086822,4299344.40484992,0.0,1.0
2018-08-24,21.61,21.94,21.38,21.39,1635172,13.6301280943892,13.8382698005969,13.4850596324869,13.4913669569174,2592497.0532409,0.0,1.0
2018-08-27,21.02,21.84,20.99,21.74,1727797,13.2579959529876,13.7751965562916,13.239073979696,13.7121233119862,2739350.13019942,0.0,1.0
2018-08-28,21.0,21.17,20.54,20.96,2010338,13.2453813041265,13.3526058194456,12.9552443803218,13.2201520064044,3187307.1095996,0.0,1.0
2018-08-29,21.66,21.76,20.92,21.12,2864042,13.6616647165419,13.7247379608473,13.1949227086822,13.321069197293,4540819.21984853,0.0,1.0
2018-08-30,21.09,21.63,21.01,21.63,1565932,13.3021472240013,13.6427427432503,13.2516886285571,13.6427427432503,2482719.91911287,0.0,1.0
2018-08-31,21.04,21.13,20.77,21.01,1719709,13.2706106018487,13.3273765217235,13.1003128422242,13.2516886285571,2726526.94330127,0.0,1.0
2018-09-04,20.11,20.99,20.07,20.99,2039802,12.6840294298088,13.239073979696,12.6588001320866,13.239073979696,3234021.05356187,0.0,1.0
2018-09-05,20.2,20.35,19.64,20.12,3017021,12.7407953496836,12.8354052161417,12.3875851815736,12.6903367542393,4783361.04829699,0.0,1.0
2018-09-06,19.02,20.68,18.84,20.29,6452493,11.9965310668803,13.0435469223494,11.8829992271307,12.7975612695584,10230158.7163659,0.0,1.0
2018-09-07,19.09,19.34,18.61,18.89,3667758,12.0406823378941,12.1983654486575,11.7379307652283,11.9145358492833,5815077.43956029,0.0,1.0
2018-09-10,18.5,19.07,18.33,18.95,4909181,11.6685501964924,12.028067689033,11.5613256811733,11.9523797958666,7783301.86446819,0.0,1.0
2018-09-11,18.66,18.92,18.39,18.5,3566590,11.769467387381,11.9334578225749,11.5991696277565,11.6685501964924,5654679.79216769,0.0,1.0
2018-09-12,19.45,19.52,18.25,18.26,5873559,12.2677460173934,12.3118972884071,11.510867085729,11.5171744101595,9312282.98890666,0.0,1.0
2018-09-13,19.79,20.1,19.6,19.61,3347972,12.4821950480316,12.6777221053782,12.3623558838514,12.368663208282,5308070.06500418,0.0,1.0
2018-09-14,20.2,20.44,19.84,19.89,3473923,12.7407953496836,12.8921711360165,12.5137316701843,12.545268292337,5507760.12595969,0.0,1.0
2018-09-17,19.87,20.3,19.78,20.3,3451059,12.5326536434759,12.803868593989,12.4758877236011,12.803868593989,5471510.20691429,0.0,1.0
2018-09-18,20.0,20.17,19.55,19.8,2701374,12.6146488610729,12.721873376392,12.3308192616987,12.4885023724621,4282915.8857304,0.0,1.0
2018-09-19,20.19,20.32,19.94,19.94,1764587,12.7344880252531,12.81648324285,12.5768049144897,12.5768049144897,2797679.14181944,0.0,1.0
2018-09-20,19.56,20.42,19.5,20.37,3177117,12.3371265861293,12.8795564871554,12.2992826395461,12.8480198650027,5037186.58361415,0.0,1.0
2018-09-21,19.5,19.75,19.38,19.64,2332235,12.2992826395461,12.4569657503095,12.2235947463796,12.3875851815736,3697661.38667079,0.0,1.0
2018-09-24,19.68,19.96,19.29,19.4,3144584,12.4128144792957,12.5894195633507,12.1668288265048,12.2362093952407,4985606.86806554,0.0,1.0
2018-09-25,19.91,20.34,19.58,19.7,3046242,12.557882941198,12.8290978917111,12.3497412349903,12.4254291281568,4829689.72588735,0.0,1.0
2018-09-26,19.92,20.23,19.79,19.96,2256307,12.5641902656286,12.7597173229752,12.4821950480316,12.5894195633507,3577280.70729366,0.0,1.0
2018-09-27,19.75,19.97,19.36,19.75,2114255,12.4569657503095,12.5957268877813,12.2109800975185,12.4569657503095,3352063.18191591,0.0,1.0
2018-09-28,19.75,20.23,19.59,19.69,1906137,12.4569657503095,12.7597173229752,12.3560485594209,12.4191218037262,3022100.76712017,0.0,1.0
2018-10-01,19.64,19.94,19.55,19.55,1796876,12.3875851815736,12.5768049144897,12.3308192616987,12.3308192616987,2848872.00553781,0.0,1.0
2018-10-02,18.61,19.75,18.56,19.44,4805910,11.7379307652283,12.4569657503095,11.7063941430756,12.2614386929628,7619569.99822706,0.0,1.0
2018-10-03,18.95,19.42,18.69,18.72,3345720,11.9523797958666,12.2488240441018,11.7883893606726,11.8073113339642,5304499.61286585,0.0,1.0
2018-10-04,18.47,18.99,18.28,18.86,2258654,11.6496282232008,11.9776090935887,11.5297890590206,11.8956138759917,3581001.77797244,0.0,1.0
2018-10-05,17.61,18.42,17.16,18.27,6373061,11.1071983221747,11.6180916010481,10.8233687228005,11.5234817345901,10104222.5910329,0.0,1.0
2018-10-08,16.84,17.48,16.53,17.42,4946093,10.6215343410234,11.0252031045777,10.4260072836767,10.9873591579945,7841824.30200331,0.0,1.0
2018-10-09,17.68,17.84,16.42,16.8,6582427,11.1513495931884,11.252266784077,10.3566267149408,10.5963050433012,10436163.6578129,0.0,1.0
2018-10-10,17.28,18.07,17.22,17.73,4280958,10.899056615967,11.3973352459793,10.8612126693837,11.1828862153411,6787280.48183799,0.0,1.0
2018-10-11,17.1,17.58,16.66,17.15,3165005,10.7855247762173,11.0882763488831,10.5080025012737,10.81706139837,5017983.51243337,0.0,1.0
2018-10-12,16.98,17.54,16.62,17.45,3173365,10.7098368830509,11.0630470511609,10.4827732035516,11.0062811312861,5031237.94399474,0.0,1.0
2018-10-15,17.12,17.3,16.6,16.88,3677627,10.7981394250784,10.911671264828,10.4701585546905,10.6467636387455,5830724.32772768,0.0,1.0
2018-10-16,17.96,18.18,16.65,17.27,8000363,11.3279546772434,11.4667158147152,10.5016951768432,10.8927492915364,12684242.0872896,0.0,1.0
2018-10-17,18.14,18.45,17.51,18.04,3263506,11.4414865169931,11.6370135743397,11.0441250778693,11.3784132726877,5174152.74248456,0.0,1.0
2018-10-18,17.12,18.08,17.02,18.03,3648251,10.7981394250784,11.4036425704099,10.735066180773,11.3721059482572,5784149.90409762,0.0,1.0
2018-10-19,16.6,17.59,16.39,17.14,4478992,10.4701585546905,11.0945836733136,10.3377047416492,10.8107540739395,7101255.13492741,0.0,1.0
2018-10-22,16.27,16.88,16.26,16.61,2770781,10.2620168484828,10.6467636387455,10.2557095240523,10.476465879121,4392957.79139799,0.0,1.0
2018-10-23,16.3,16.44,15.02,15.92,7265023,10.2809388217744,10.3692413638019,9.47360129466573,10.041260493414,11518391.1657167,0.0,1.0
2018-10-24,16.38,17.4,16.29,16.34,6108889,10.3313974172187,10.9747445091334,10.2746314973439,10.3061681194965,9685388.89552639,0.0,1.0
2018-10-25,17.52,17.55,16.51,16.58,3754162,11.0504324022998,11.0693543755915,10.4133926348157,10.4575439058294,5952067.38030554,0.0,1.0
2018-10-26,16.74,17.29,16.37,17.11,3426761,10.558461096718,10.9053639403975,10.3250900927881,10.7918321006478,5432986.74063695,0.0,1.0
2018-10-29,15.53,17.0,15.37,16.91,5988860,9.79527484062309,10.7224515319119,9.6943576497345,10.6656856120371,9495087.91874631,0.0,1.0
2018-10-30,16.01,16.12,15.01,15.14,4524069,10.0980264132888,10.1674069820247,9.46729397023519,9.54928918783217,7172722.83965143,0.0,1.0
2018-10-31,18.55,19.32,17.14,17.59,9919020,11.7000868186451,12.1857507997964,10.8107540739395,11.0945836733136,15726192.7925854,0.0,1.0
2018-11-01,18.68,19.01,17.85,18.6,4028683,11.7820820362421,11.9902237424498,11.2585741085075,11.7316234407978,6387308.98397333,0.0,1.0
2018-11-02,18.09,19.12,17.86,18.77,2730696,11.4099498948404,12.0596043111857,11.2648814329381,11.8388479561169,4329404.69461115,0.0,1.0
2018-11-05,17.54,18.25,17.48,17.92,2532141,11.0630470511609,11.510867085729,11.0252031045777,11.3027253795213,4014604.01773664,0.0,1.0
2018-11-06,17.33,17.75,16.91,17.55,3147324,10.9305932381196,11.1955008642022,10.6656856120371,11.0693543755915,4989951.02386438,0.0,1.0
2018-11-07,16.9,17.75,16.85,17.48,3422786,10.6593782876066,11.1955008642022,10.6278416654539,11.0252031045777,5426684.543812,0.0,1.0
2018-11-08,17.3,17.64,16.61,16.74,3292919,10.911671264828,11.1261202954663,10.476465879121,10.558461096718,5220785.82807251,0.0,1.0
2018-11-09,15.55,17.07,15.5,17.03,6728289,9.80788948948416,10.7666028029257,9.77635286733148,10.7413735052036,10667421.7793927,0.0,1.0
2018-11-12,14.95,15.64,14.94,15.5,3596088,9.42945002365198,9.86465540935899,9.42314269922144,9.77635286733148,5701447.64171288,0.0,1.0
2018-11-13,15.18,15.65,14.84,14.84,3726088,9.70066497416504,10.0010149437209,9.48339052810337,9.48339052810337,5830735.93311766,0.2,1.0
2018-11-14,15.52,16.12,15.24,15.37,4113763,9.91793942022671,10.3013649132767,9.73900752347004,9.82208304696421,6437385.73657678,0.0,1.0
2018-11-15,15.98,16.05,15.01,15.6,4808634,10.2118989648984,10.2566319390875,9.59202775113421,9.96906281930004,7524748.49037683,0.0,1.0
2018-11-16,15.61,15.93,15.17,15.81,3868184,9.97545324418421,10.1799468404775,9.69427454928088,10.1032617418675,6053093.60506537,0.0,1.0
2018-11-19,15.44,15.9,15.09,15.63,3909881,9.86681602115338,10.160775565825,9.64315115020754,9.98823409395254,6118342.78764055,0.0,1.0
2018-11-20,14.84,15.08,14.14,15.0,6126954,9.48339052810337,9.63676072532338,9.03606078621171,9.58563732625004,9587709.91140279,0.0,1.0
2018-11-21,16.15,16.23,14.94,14.98,3353817,10.3205361879292,10.3716595870025,9.54729477694504,9.57285647648171,5248190.94315563,0.0,1.0
2018-11-23,15.71,16.115,15.7,16.05,1399160,10.0393574930259,10.2981697008346,10.0329670681417,10.2566319390875,2189463.18180915,0.0,1.0
2018-11-26,16.68,16.73,16.0,16.0,3045583,10.65922870679,10.6911808312109,10.2246798146667,10.2246798146667,4765853.68767253,0.0,1.0
2018-11-27,16.91,17.16,16.38,16.38,2434702,10.8062084791259,10.96596910123,10.467515960265,10.467515960265,3809921.94436455,0.0,1.0
2018-11-28,17.3,17.32,16.48,16.82,3308923,11.0554350496084,11.0682158993767,10.5314202091067,10.7486946551684,5177938.9633362,0.0,1.0
2018-11-29,17.12,17.3,16.63,17.3,2143396,10.9404074016934,11.0554350496084,10.6272765823692,11.0554350496084,3354074.32033292,0.0,1.0
2018-11-30,17.21,17.29,16.94,17.15,2024177,10.9979212256509,11.0490446247242,10.8253797537784,10.9595786763459,3167515.52000121,0.0,1.0
2018-12-03,17.4,17.93,17.39,17.81,3363815,11.11933929845,11.4580318173109,11.1129488735659,11.3813467187009,5263836.22524757,0.0,1.0
2018-12-04,16.66,17.66,16.58,17.25,3097062,10.6464478570217,11.2854903454384,10.5953244579484,11.0234829251875,4846410.14664529,0.0,1.0
2018-12-06,16.93,16.98,15.89,16.17,2171175,10.8189893288942,10.850941453315,10.1543851409409,10.3333170376975,3397544.04340068,0.0,1.0
2018-12-07,16.88,17.53,16.62,17.11,1875254,10.7870372044734,11.2024148219442,10.620886157485,10.9340169768092,2934474.67733521,0.0,1.0
2018-12-10,16.68,17.05,16.23,16.72,3392602,10.65922870679,10.8956744275042,10.3716595870025,10.6847904063267,5308883.30822217,0.0,1.0
2018-12-11,16.24,17.31,16.21,16.94,1809210,10.3780500118867,11.0618254744925,10.3588787372342,10.8253797537784,2831126.30661321,0.0,1.0
2018-12-12,16.45,17.07,16.36,16.47,1871222,10.5122489344542,10.9084552772725,10.4547351104967,10.5250297842225,2928165.23770783,0.0,1.0
2018-12-13,16.13,16.68,16.07,16.62,1704817,10.3077553381609,10.65922870679,10.2694127888559,10.620886157485,2667767.84157804,0.0,1.0
2018-12-14,15.56,16.12,15.37,15.9,2093005,9.94350111976338,10.3013649132767,9.82208304696421,10.160775565825,3275220.40856118,0.0,1.0
2018-12-17,15.6,16.04,15.24,15.5,2365101,9.96906281930004,10.2502415142034,9.73900752347004,9.90515857045838,3701007.43357444,0.0,1.0
2018-12-18,16.03,16.43,15.55,15.69,3031545,10.2438510893192,10.4994680846859,9.93711069487921,10.0265766432575,4743886.44722379,0.0,1.0
2018-12-19,15.52,16.75,15.47,16.1,3251949,9.91793942022671,10.7039616809792,9.88598729580588,10.2885840635084,5088783.70209347,0.0,1.0
2018-12-20,14.51,15.26,13.96,14.9,9806179,9.27250650692587,9.75178837323837,8.92103313829671,9.52173307740837,15345112.6924227,0.0,1.0
2018-12-21,13.7,14.67,13.5,14.51,4517571,8.75488209130837,9.37475330507254,8.62707359362504,9.27250650692587,7069281.12275134,0.0,1.0
2018-12-24,13.64,14.16,13.33,13.54,1975054,8.71653954200337,9.04884163598004,8.5184363705942,8.6526352931617,3090645.82684246,0.0,1.0
2018-12-26,14.74,14.84,13.56,13.73,2464711,9.41948627926171,9.48339052810337,8.66541614293004,8.77405336596087,3856881.26325797,0.0,1.0
2018-12-27,14.35,14.51,13.73,14.45,2562640,9.17025970877921,9.27250650692587,8.77405336596087,9.23416395762087,4010124.59492224,0.0,1.0
2018-12-28,14.47,14.64,14.15,14.4,2613916,9.24694480738921,9.35558203042004,9.04245121109587,9.20221183320004,4090363.391136,0.0,1.0
2018-12-31,14.63,14.96,14.25,14.58,1970609,9.34919160553587,9.56007562671338,9.10635545993754,9.31723948111504,3083690.1078088,0.0,1.0
2019-01-02,15.01,15.19,14.1,14.48,3057282,9.59202775113421,9.70705539904921,9.01049908667504,9.25333523227337,4784160.76460723,0.0,1.0
2019-01-03,14.62,15.14,14.54,14.82,1796535,9.34280118065171,9.67510327462838,9.29167778157837,9.47060967833504,2811291.94468932,0.0,1.0
2019-01-04,15.09,15.42,14.85,14.89,3752370,9.64315115020754,9.85403517138504,9.48978095298754,9.51534265252421,5871863.0889428,0.0,1.0
2019-01-07,15.22,15.45,14.8,15.15,2277916,9.72622667370171,9.87320644603754,9.45782882856671,9.68149369951254,3564576.75552044,0.0,1.0
2019-01-08,15.76,15.85,15.15,15.43,4355336,10.0713096174467,10.1288234414042,9.68149369951254,9.86042559626921,6815409.11433143,0.0,1.0
2019-01-09,16.34,16.48,15.97,16.34,4127465,10.4419542607284,10.5314202091067,10.2055085400142,10.4419542607284,6458827.19038988,0.0,1.0
2019-01-10,16.08,16.61,16.04,16.17,2512500,10.27580321374,10.6144957326009,10.2502415142034,10.3333170376975,3931663.45828606,0.0,1.0
2019-01-11,15.76,16.1,15.57,16.05,2545774,10.0713096174467,10.2885840635084,9.94989154464754,10.2566319390875,3983731.98362376,0.0,1.0
2019-01-14,15.53,15.91,15.32,15.66,1771333,9.92432984511088,10.1671659907092,9.79013092254338,10.007405368605,2771854.8173358,0.0,1.0
2019-01-15,14.99,15.56,14.96,15.56,3763415,9.57924690136588,9.94350111976338,9.56007562671338,9.94350111976338,5889146.75974748,0.0,1.0
2019-01-16,15.12,15.51,14.91,15.0,3060133,9.66232242486004,9.91154899534254,9.52812350229254,9.58563732625004,4788622.12680408,0.0,1.0
2019-01-17,14.81,15.12,14.39,15.06,5899312,9.46421925345087,9.66232242486004,9.19582140831587,9.62397987555504,9231486.33609089,0.0,1.0
2019-01-18,15.26,15.38,14.08,14.9,10684202,9.75178837323837,9.82847347184838,8.9977182369067,9.52173307740837,16719079.2375509,0.0,1.0
2019-01-22,14.9,15.32,14.5799,15.18,4761269,9.52173307740837,9.79013092254338,9.3171755768662,9.70066497416504,7450629.78800801,0.0,1.0
2019-01-23,15.14,15.15,14.69,14.93,3814530,9.67510327462838,9.68149369951254,9.38753415484087,9.54090435206087,5969133.61653168,0.0,1.0
2019-01-24,15.77,16.0,15.08,15.11,4407646,10.0777000423309,10.2246798146667,9.63676072532338,9.65593199997588,6897265.95632263,0.0,1.0
2019-01-25,16.07,16.3,15.86,15.97,3037427,10.2694127888559,10.4163925611917,10.1352138662884,10.2055085400142,4753090.8430294,0.0,1.0
2019-01-28,16.02,16.3,15.71,15.9,2875618,10.237460664435,10.4163925611917,10.0393574930259,10.160775565825,4499885.4569511,0.0,1.0
2019-01-29,15.65,16.3,15.58,16.0,4814007,10.0010149437209,10.4163925611917,9.95628196953171,10.2246798146667,7533156.38202315,0.0,1.0
2019-01-30,15.97,15.98,15.43,15.8,2049399,10.2055085400142,10.2118989648984,9.86042559626921,10.0968713169834,3206983.94417829,0.0,1.0
2019-01-31,16.36,16.48,16.0,16.02,1990233,10.4547351104967,10.5314202091067,10.2246798146667,10.237460664435,3114398.55107463,0.0,1.0
2019-02-01,16.7,16.73,16.27,16.45,3128567,10.6720095565584,10.6911808312109,10.3972212865392,10.5122489344542,4895710.46794012,0.0,1.0
2019-02-04,16.48,16.79,16.41,16.56,3358131,10.5314202091067,10.7295233805159,10.4866872349175,10.58254360818,5254941.66799506,0.0,1.0
2019-02-05,16.28,16.57,16.19,16.52,1672052,10.4036117114234,10.5889340330642,10.3460978874659,10.5569819086434,2616495.82039963,0.0,1.0
2019-02-06,16.57,16.63,16.25,16.25,1290169,10.5889340330642,10.6272765823692,10.3844404367709,10.3844404367709,2018909.57704018,0.0,1.0
2019-02-07,16.11,16.55,15.97,16.53,1566877,10.2949744883925,10.5761531832959,10.2055085400142,10.5633723335275,2451913.64956373,0.0,1.0
2019-02-08,15.77,16.12,15.55,15.97,2065703,10.0777000423309,10.3013649132767,9.93711069487921,10.2055085400142,3232497.11473506,0.0,1.0
2019-02-11,16.25,16.29,15.69,15.82,1919309,10.3844404367709,10.4100021363075,10.0265766432575,10.1096521667517,3003413.75540677,0.0,1.0
2019-02-12,16.5,16.66,16.29,16.39,1553630,10.544201058875,10.6464478570217,10.4100021363075,10.4739063851492,2431184.19848636,0.0,1.0
2019-02-13,16.84,17.03,16.37,16.59,2041506,10.7614755049367,10.8828935777359,10.4611255353809,10.6017148828325,3194632.65276486,0.0,1.0
2019-02-14,16.47,16.7,16.1,16.55,2109639,10.5250297842225,10.6720095565584,10.2885840635084,10.5761531832959,3301249.97670652,0.0,1.0
2019-02-15,16.65,16.75,16.41,16.57,2403241,10.6400574321375,10.7039616809792,10.4866872349175,10.5889340330642,3760690.47608153,0.0,1.0
2019-02-19,17.04,17.26,16.46,16.69,3336899,10.88928400262,11.0298733500717,10.5186393593384,10.6656191316742,5221716.96011594,0.0,1.0
2019-02-20,16.89,17.21,16.8,17.04,1689549,10.7934276293575,10.9979212256509,10.7359138054,10.88928400262,2643875.8464811,0.0,1.0
2019-02-21,16.96,17.43,16.75,16.91,2421362,10.8381606035467,11.1385105731025,10.7039616809792,10.8062084791259,3789046.96305768,0.0,1.0
2019-02-22,17.36,17.41,16.94,17.14,2089847,11.0937775989134,11.1257297233342,10.8253797537784,10.9531882514617,3270278.64012286,0.0,1.0
2019-02-25,17.48,17.78,17.44,17.6,2083258,11.1704626975234,11.3621754440484,11.1449009979867,11.2471477961334,3259967.9016048,0.0,1.0
2019-02-26,17.74,17.85,17.33,17.39,2047284,11.3366137445117,11.4069084182376,11.0746063242609,11.1129488735659,3203674.30508804,0.0,1.0
2019-02-27,17.58,17.84,17.47,17.75,1914242,11.234366946365,11.4005179933534,11.1640722726392,11.3430041693959,2995484.70516076,0.0,1.0
2019-02-28,17.25,17.58,17.24,17.58,1367017,11.0234829251875,11.234366946365,11.0170925003034,11.234366946365,2139164.49184312,0.0,1.0
2019-03-01,17.54,17.76,17.38,17.38,2033509,11.2088052468284,11.34939459428,11.1065584486817,11.1065584486817,3182118.61786897,0.0,1.0
2019-03-04,17.24,17.75,17.04,17.6,2195623,11.0170925003034,11.3430041693959,10.88928400262,11.2471477961334,3435801.28050641,0.0,1.0
2019-03-05,17.16,17.38,17.09,17.35,1564515,10.96596910123,11.1065584486817,10.9212361270409,11.0873871740292,2448217.49470265,0.0,1.0
2019-03-06,17.07,17.44,17.04,17.18,2281837,10.9084552772725,11.1449009979867,10.88928400262,10.9787499509984,3570712.49777715,0.0,1.0
2019-03-07,14.35,15.78,14.22,15.75,17916210,9.17025970877921,10.084090467215,9.08718418528504,10.0649191925625,28036023.1514344,0.0,1.0
2019-03-08,13.84,14.42,13.6,14.38,9076004,8.84434803968671,9.21499268296837,8.6909778424667,9.18943098343171,14202504.7856947,0.0,1.0
2019-03-11,13.82,14.06,13.67,13.71,5137363,8.83156718991837,8.98493738713837,8.73571081665587,8.76127251619254,8039157.16579134,0.0,1.0
2019-03-12,13.44,14.01,13.36,13.78,6322647,8.58873104432004,8.95298526271754,8.5376076452467,8.8060054903817,9893938.37593706,0.0,1.0
2019-03-13,13.26,13.63,13.2,13.5,6258153,8.47370339640504,8.7101491171192,8.43536084710004,8.62707359362504,9793015.50904006,0.0,1.0
2019-03-14,13.27,13.46,13.13,13.3,4370257,8.4800938212892,8.60151189408837,8.39062787291087,8.4992650959417,6838758.10953982,0.0,1.0
2019-03-15,13.44,13.71,13.3,13.3,4189674,8.58873104432004,8.76127251619254,8.4992650959417,8.4992650959417,6556174.39519646,0.0,1.0
2019-03-18,13.28,13.49,13.02,13.47,3682388,8.48648424617337,8.62068316874087,8.32033319918504,8.60790231897254,5762352.37366409,0.0,1.0
2019-03-19,13.38,13.58,13.29,13.35,3636672,8.55038849501504,8.67819699269837,8.49287467105754,8.53121722036254,5690814.09439682,0.0,1.0
2019-03-20,13.09,13.38,13.0,13.3,2709435,8.49287467105754,8.68102850257829,8.43448210265454,8.62912399733119,4176030.55781155,0.2,1.0
2019-03-21,13.38,13.39,13.0,13.04,2111160,8.68102850257829,8.68751656573418,8.43448210265454,8.4604343552781,3253914.07154238,0.0,1.0
2019-03-22,12.88,13.37,12.85,13.35,3430618,8.35662534478389,8.6745404394224,8.33716115531622,8.66156431311063,5287584.16429194,0.0,1.0
2019-03-25,12.86,13.0,12.74,12.81,1801075,8.34364921847211,8.43448210265454,8.26579246060145,8.31120890269267,2775982.53396389,0.0,1.0
2019-03-26,13.01,13.2,12.86,12.95,2527928,8.44097016581043,8.56424336577231,8.34364921847211,8.4020417868751,3896275.26622615,0.0,1.0
2019-03-27,12.84,13.05,12.7,13.05,2927084,8.33067309216033,8.46692241843398,8.2398402079779,8.46692241843398,4511491.22576525,0.0,1.0
2019-03-28,12.78,12.98,12.65,12.87,2428082,8.291744713225,8.42150597634277,8.20739989219846,8.350137281628,3742383.42269595,0.0,1.0
2019-03-29,12.99,13.18,12.82,12.84,2812969,8.42799403949865,8.55126723946053,8.31769696584856,8.33067309216033,4335606.68633003,0.0,1.0
2019-04-01,13.45,13.49,13.2,13.22,3738732,8.72644494466951,8.75239719729306,8.56424336577231,8.57721949208408,5762477.81528913,0.0,1.0
2019-04-02,13.44,13.57,13.28,13.49,2772858,8.71995688151362,8.80430170254017,8.61614787101941,8.75239719729306,4273783.92191443,0.0,1.0
2019-04-03,13.77,13.84,13.56,13.56,3307275,8.93406296565793,8.97947940774914,8.79781363938428,8.79781363938428,5097476.58204984,0.0,1.0
2019-04-04,13.7,13.97,13.63,13.77,3206831,8.88864652356671,9.06382422877569,8.84323008147549,8.93406296565793,4942663.04588867,0.0,1.0
2019-04-05,13.78,14.0,13.72,13.8,2222700,8.94055102881382,9.08328841824335,8.90162264987849,8.95352715512559,3425829.78401317,0.0,1.0
2019-04-08,13.83,13.88,13.6,13.84,2815044,8.97299134459326,9.0054316603727,8.82376589200783,8.97947940774914,4338804.86728195,0.0,1.0
2019-04-09,13.7,13.85,13.57,13.8,2765812,8.88864652356671,8.98596747090503,8.80430170254017,8.95352715512559,4262923.97830614,0.0,1.0
2019-04-10,13.94,14.01,13.66,13.73,4218559,9.04436003930803,9.08977648139924,8.86269427094316,8.90811071303438,6502031.34377866,0.0,1.0
2019-04-11,13.89,13.99,13.78,13.94,1959755,9.01191972352859,9.07680035508747,8.94055102881382,9.04436003930803,3020554.75249414,0.0,1.0
2019-04-12,14.23,14.27,13.99,14.03,1998981,9.23251387082878,9.25846612345233,9.07680035508747,9.10275260771102,3081013.4734676,0.0,1.0
2019-04-15,14.16,14.35,13.98,14.29,1232173,9.18709742873756,9.31037062869944,9.07031229193158,9.27144224976411,1899138.41834565,0.0,1.0
2019-04-16,14.35,14.37,14.16,14.17,2788008,9.31037062869944,9.32334675501121,9.18709742873756,9.19358549189345,4297134.49609349,0.0,1.0
2019-04-17,14.12,14.5,14.08,14.42,815406,9.16114517611401,9.40769157603776,9.13519292349046,9.35578707079065,1256778.76495391,0.0,1.0
2019-04-18,14.08,14.22,14.0,14.18,935088,9.13519292349046,9.22602580767289,9.08328841824335,9.20007355504934,1441243.67709242,0.0,1.0
2019-04-22,13.95,14.05,13.83,14.0,654055,9.05084810246391,9.1157287340228,8.97299134459326,9.08328841824335,1008089.75542482,0.0,1.0
2019-04-23,14.14,14.25,13.79,14.14,2744930,9.17412130242579,9.24548999714056,8.9470390919697,9.17412130242579,4230738.71823965,0.0,1.0
2019-04-24,14.18,14.27,13.9,14.08,1628788,9.20007355504934,9.25846612345233,9.01840778668447,9.13519292349046,2510437.95484917,0.0,1.0
2019-04-25,13.9,14.31,13.88,14.25,1244189,9.01840778668447,9.28441837607589,9.0054316603727,9.24548999714056,1917658.58331829,0.0,1.0
2019-04-26,14.31,14.35,13.85,13.85,2473134,9.28441837607589,9.31037062869944,8.98596747090503,8.98596747090503,3811821.71100717,0.0,1.0
2019-04-29,14.77,14.87,14.41,14.41,5013809,9.58286928124674,9.64774991280562,9.34929900763477,9.34929900763477,7727743.82667625,0.0,1.0
2019-04-30,14.63,14.86,14.3,14.79,2047834,9.49203639706431,9.64126184964973,9.27793031292,9.59584540755852,3156310.21276593,0.0,1.0
2019-05-01,14.36,14.74,14.26,14.74,1610994,9.31685869185533,9.56340509177907,9.25197806029644,9.56340509177907,2483012.20455595,0.0,1.0
2019-05-02,14.32,14.39,14.08,14.33,2052531,9.29090643923177,9.33632288132299,9.13519292349046,9.29739450238766,3163549.66140745,0.0,1.0
2019-05-03,14.63,14.65,14.39,14.39,1544644,9.49203639706431,9.50501252337608,9.33632288132299,9.33632288132299,2380747.47869584,0.0,1.0
2019-05-06,14.47,14.54,14.05,14.12,2814626,9.3882273865701,9.43364382866131,9.1157287340228,9.16114517611401,4338160.60721549,0.0,1.0
2019-05-07,13.75,14.29,13.61,14.26,2557893,8.92108683934615,9.27144224976411,8.83025395516372,9.25197806029644,3942460.08175589,0.0,1.0
2019-05-08,13.92,14.2,13.76,13.81,2382049,9.03138391299625,9.21304968136112,8.92757490250204,8.96001521828148,3671433.12690817,0.0,1.0
2019-05-09,13.88,13.9,13.38,13.7,1687400,9.0054316603727,9.01840778668447,8.68102850257829,8.88864652356671,2600776.16301967,0.0,1.0
2019-05-10,13.96,13.99,13.47,13.78,2340603,9.0573361656198,9.07680035508747,8.73942107098128,8.94055102881382,3607552.73763917,0.0,1.0
2019-05-13,13.64,13.8,13.45,13.6,1993034,8.84971814463138,8.95352715512559,8.72644494466951,8.82376589200783,3071847.40979481,0.0,1.0
2019-05-14,13.8,14.01,13.65,13.69,1877958,8.95352715512559,9.08977648139924,8.85620620778727,8.88215846041082,2894481.68872354,0.0,1.0
2019-05-15,13.98,14.02,13.56,13.73,2969858,9.07031229193158,9.09626454455513,8.79781363938428,8.90811071303438,4577418.45084348,0.0,1.0
2019-05-16,14.07,14.13,13.93,14.01,1843476,9.12870486033457,9.1676332392699,9.03787197615214,9.08977648139924,2841334.85711678,0.0,1.0
2019-05-17,14.08,14.22,13.84,13.89,2677391,9.13519292349046,9.22602580767289,8.97947940774914,9.01191972352859,4126641.39616179,0.0,1.0
2019-05-20,13.83,14.55,13.63,14.1,2937694,8.97299134459326,9.4401318918172,8.84323008147549,9.14816904980223,4527844.33415072,0.0,1.0
2019-05-21,13.94,14.25,13.8,13.9,4388814,9.04436003930803,9.24548999714056,8.95352715512559,9.01840778668447,6764444.01749853,0.0,1.0
2019-05-22,13.43,13.93,13.41,13.82,3032571,8.71346881835773,9.03787197615214,8.70049269204596,8.96650328143737,4674077.49760859,0.0,1.0
2019-05-23,12.98,13.35,12.89,13.27,3394669,8.42150597634277,8.66156431311063,8.36311340793977,8.60965980786352,5232176.25728448,0.0,1.0
2019-05-24,13.04,13.18,12.92,13.11,2604178,8.4604343552781,8.55126723946053,8.38257759740744,8.50585079736931,4013798.78313396,0.0,1.0
2019-05-28,12.7,13.32,12.7,13.1,3352670,8.2398402079779,8.64210012364296,8.2398402079779,8.49936273421342,5167443.53352564,0.0,1.0
2019-05-29,12.9,13.02,12.49,12.62,3396324,8.36960147109566,8.44745822896632,8.10359088170425,8.18793570273079,5234727.09558589,0.0,1.0
2019-05-30,13.1,13.24,12.85,12.86,2934770,8.49936273421342,8.59019561839586,8.33716115531622,8.34364921847211,4523337.59626956,0.0,1.0
2019-05-31,13.0,13.1,12.57,12.68,2008674,8.56424336577231,8.63012216089363,8.28096454675061,8.35343122138406,3049044.83498937,0.2,1.0
2019-06-03,13.34,13.68,13.02,13.09,3094968,8.78823126918481,9.01221917259732,8.57741912479657,8.6235342813815,4697972.98857723,0.0,1.0
2019-06-04,13.4,13.68,13.26,13.61,3260521,8.82775854625761,9.01221917259732,8.73552823308775,8.96610401601239,4949272.36297396,0.0,1.0
2019-06-05,12.5,13.56,12.45,13.52,4913418,8.23484939016568,8.93316461845173,8.20190999260502,8.9068131004032,7458269.37325011,0.0,1.0
2019-06-06,12.61,12.75,12.31,12.53,2989836,8.30731606479914,8.39954637796899,8.10967967943516,8.25461302870207,4538389.01348116,0.0,1.0
2019-06-07,12.9,13.0,12.69,12.72,3167588,8.49836457065098,8.56424336577231,8.3600191008962,8.37978273943259,4808205.72714851,0.0,1.0
2019-06-10,13.23,13.39,12.95,12.95,4551411,8.71576459455135,8.82117066674548,8.53130396821164,8.53130396821164,6908764.78784701,0.0,1.0
2019-06-11,13.47,13.59,13.36,13.44,2780576,8.87387370284254,8.95292825698812,8.80140702820908,8.85411006430614,4220745.07416106,0.0,1.0
2019-06-12,13.26,13.48,13.01,13.34,2196653,8.73552823308775,8.88046158235467,8.57083124528444,8.78823126918481,3334385.51199144,0.0,1.0
2019-06-13,13.3,13.49,13.02,13.3,1839456,8.76187975113628,8.8870494618668,8.57741912479657,8.76187975113628,2792182.21373414,0.0,1.0
2019-06-14,13.23,13.25,12.98,13.21,2531561,8.71576459455135,8.72894035357562,8.55106760674804,8.70258883552709,3842755.46530224,0.0,1.0
2019-06-17,13.08,13.27,12.98,13.14,3164190,8.61694640186936,8.74211611259988,8.55106760674804,8.65647367894216,4803047.77003387,0.0,1.0
2019-06-18,13.62,13.62,13.19,13.2,2603501,8.97269189552452,8.97269189552452,8.68941307650282,8.69600095601496,3951956.00527495,0.0,1.0
2019-06-19,13.36,13.76,13.295,13.7,1825226,8.80140702820908,9.06492220869438,8.75858581138021,9.02539493162158,2770581.94011985,0.0,1.0
2019-06-20,13.24,13.58,13.2,13.46,856023,8.72235247406349,8.94634037747599,8.69600095601496,8.8672858233304,1299390.79551092,0.0,1.0
2019-06-21,13.16,13.55,12.77,13.18,3959150,8.66964943796643,8.92657673893959,8.41272213699326,8.68282519699069,6009748.64933192,0.0,1.0
2019-06-24,12.53,13.18,12.47,13.07,1882416,8.25461302870207,8.68282519699069,8.21508575162928,8.61035852235723,2857392.87813819,0.0,1.0
2019-06-25,12.3,12.56,12.22,12.43,4127891,8.10309179992303,8.27437666723847,8.05038876382597,8.18873423358075,6265887.21362904,0.0,1.0
2019-06-26,12.47,12.72,12.11,12.39,2048930,8.21508575162928,8.37978273943259,7.97792208919251,8.16238271553222,3110150.99202497,0.0,1.0
2019-06-27,12.64,12.67,12.34,12.54,1098184,8.32707970333553,8.34684334187193,8.12944331797156,8.26120090821421,1666976.44967176,0.0,1.0
2019-06-28,12.97,13.06,12.62,12.65,2217170,8.54447972723591,8.6037706428451,8.31390394431127,8.33366758284767,3365529.06882519,0.0,1.0
2019-07-01,13.03,13.45,12.98,13.2,1432936,8.5840070043087,8.86069794381827,8.55106760674804,8.69600095601496,2175109.60448053,0.0,1.0
2019-07-02,13.02,13.21,12.73,13.03,2241792,8.57741912479657,8.70258883552709,8.38637061894473,8.5840070043087,3402903.76572828,0.0,1.0
2019-07-03,13.28,13.31,13.03,13.04,1213304,8.74870399211202,8.76846763064841,8.5840070043087,8.59059488382083,1841721.60065393,0.0,1.0
2019-07-05,13.33,13.4,13.19,13.27,1343986,8.78164338967268,8.82775854625761,8.68941307650282,8.74211611259988,2040088.92015231,0.0,1.0
2019-07-08,13.41,13.52,13.19,13.19,1291331,8.83434642576974,8.9068131004032,8.68941307650282,8.68941307650282,1960161.836023,0.0,1.0
2019-07-09,13.41,13.49,13.25,13.31,1407427,8.83434642576974,8.8870494618668,8.72894035357562,8.76846763064841,2136388.49558195,0.0,1.0
2019-07-10,13.38,13.58,13.33,13.49,1415246,8.81458278723334,8.94634037747599,8.78164338967268,8.8870494618668,2148257.26152644,0.0,1.0
2019-07-11,13.39,13.63,13.34,13.34,2016627,8.82117066674548,8.97927977503666,8.78823126918481,8.78823126918481,3061117.00477534,0.0,1.0
2019-07-12,13.52,13.55,13.27,13.4,971871,8.9068131004032,8.92657673893959,8.74211611259988,8.82775854625761,1475241.00616922,0.0,1.0
2019-07-15,13.59,13.67,13.48,13.6,1966007,8.95292825698812,9.00563129308519,8.88046158235467,8.95951613650026,2984278.92674617,0.0,1.0
2019-07-16,13.81,13.85,13.48,13.6,1144378,9.09786160625504,9.12421312430357,8.88046158235467,8.95951613650026,1737096.1291755,0.0,1.0
2019-07-17,13.64,13.92,13.59,13.83,981653,8.98586765454879,9.1703282808885,8.95292825698812,9.11103736527931,1490089.48659753,0.0,1.0
2019-07-18,13.28,13.63,13.25,13.52,1198390,8.74870399211202,8.97927977503666,8.72894035357562,8.9068131004032,1819083.05668461,0.0,1.0
2019-07-19,13.03,13.36,12.94,13.32,1550496,8.5840070043087,8.80140702820908,8.52471608869951,8.77505551016055,2353558.52690465,0.0,1.0
2019-07-22,12.92,13.12,12.79,13.06,1882178,8.51154032967525,8.6432979199179,8.42589789601752,8.6037706428451,2857031.60862868,0.0,1.0
2019-07-23,13.2,13.26,12.97,12.97,1532851,8.69600095601496,8.73552823308775,8.54447972723591,8.54447972723591,2326774.49121076,0.0,1.0
2019-07-24,13.41,13.43,13.14,13.16,1259521,8.83434642576974,8.847522184794,8.65647367894216,8.66964943796643,1911876.19275733,0.0,1.0
2019-07-25,13.34,13.57,13.2,13.38,1154961,8.78823126918481,8.93975249796386,8.69600095601496,8.81458278723334,1753160.47883537,0.0,1.0
2019-07-26,13.83,14.06,13.45,13.45,5308632,9.11103736527931,9.26255859405835,8.86069794381827,8.86069794381827,8058180.1628633,0.0,1.0
2019-07-29,13.86,13.93,13.68,13.84,2152977,9.1308010038157,9.17691616040063,9.01221917259732,9.11762524479144,3268088.00318066,0.0,1.0
2019-07-30,13.92,13.92,13.52,13.75,1431362,9.1703282808885,9.1703282808885,8.9068131004032,9.05833432918225,2172720.36831265,0.0,1.0
2019-07-31,13.35,13.9,13.22,13.86,3416608,8.79481914869694,9.15715252186423,8.70917671503922,9.1308010038157,5186202.9257029,0.0,1.0
2019-08-01,14.12,14.65,13.38,14.65,6921211,9.30208587113115,9.65124348527418,8.81458278723334,9.65124348527418,10505976.9038787,0.0,1.0
2019-08-02,14.13,14.17,13.57,13.86,2801198,9.30867375064328,9.33502526869181,8.93975249796386,9.1308010038157,4252048.01460194,0.0,1.0
2019-08-05,13.7,13.96,13.31,13.66,2811159,9.02539493162158,9.19667979893703,8.76846763064841,8.99904341357305,4267168.20613194,0.0,1.0
2019-08-06,13.78,14.0,13.42,13.86,2138311,9.07809796771864,9.22303131698556,8.84093430528187,9.1308010038157,3245825.90811199,0.0,1.0
2019-08-07,13.17,13.68,13.14,13.59,2442162,8.67623731747856,9.01221917259732,8.65647367894216,8.95292825698812,3707053.22631114,0.0,1.0
2019-08-08,13.2,13.36,13.03,13.21,4924515,8.69600095601496,8.80140702820908,8.5840070043087,8.70258883552709,7475113.94361537,0.0,1.0
2019-08-09,13.2,13.22,12.81,13.12,1975925,8.69600095601496,8.70917671503922,8.43907365504179,8.6432979199179,2999333.8468942,0.0,1.0
2019-08-12,13.19,13.26,13.0,13.13,2459433,8.68941307650282,8.73552823308775,8.56424336577231,8.64988579943003,3733269.55277581,0.0,1.0
2019-08-13,13.06,13.42,13.0,13.14,2277355,8.6037706428451,8.84093430528187,8.56424336577231,8.65647367894216,3456886.2344946,0.0,1.0
2019-08-14,11.77,12.8,11.77,12.73,6607742,7.88569177602265,8.57577355421325,7.88569177602265,8.52887479258865,9862561.90946723,0.2,1.0
2019-08-15,11.37,12.09,11.32,11.8,4461280,7.61769885245349,8.10008611487798,7.58419973700734,7.90579124529034,6658802.68864431,0.0,1.0
2019-08-16,11.68,11.81,11.38,11.41,1485243,7.82539336821959,7.91249106837957,7.62439867554272,7.64449814481041,2216839.13174922,0.0,1.0
2019-08-19,12.16,12.25,11.72,11.82,3748249,8.14698487650259,8.20728328430565,7.85219266057651,7.9191908914688,5594549.2143305,0.0,1.0
2019-08-20,12.3,12.33,11.93,12.08,1223182,8.2407823997518,8.26088186901948,7.99288894545032,8.09338629178875,1825692.98279896,0.0,1.0
2019-08-21,12.47,12.48,12.31,12.4,1090854,8.35467939226869,8.36137921535792,8.24748222284102,8.30778063064409,1628183.29002403,0.0,1.0
2019-08-22,12.54,12.63,12.37,12.5,847933,8.40157815389329,8.46187656169636,8.2876811613764,8.37477886153638,1265605.05957713,0.0,1.0
2019-08-23,11.99,12.51,11.99,12.37,1048507,8.03308788398569,8.38147868462561,8.03308788398569,8.2876811613764,1564977.14347954,0.0,1.0
2019-08-26,12.14,12.18,11.85,12.14,1218518,8.13358523032413,8.16038452268105,7.93929036073648,8.13358523032413,1818731.60495676,0.0,1.0
2019-08-27,11.69,12.24,11.66,12.21,962191,7.83209319130882,8.20058346121642,7.81199372204113,8.18048399194873,1436143.89094371,0.0,1.0
2019-08-28,11.85,11.99,11.5,11.61,1758723,7.93929036073648,8.03308788398569,7.70479655261347,7.77849460659499,2625029.01431441,0.0,1.0
2019-08-29,11.99,12.25,11.88,12.02,2055875,8.03308788398569,8.20728328430565,7.95938983000417,8.05318735325338,3068551.17309755,0.0,1.0
2019-08-30,11.98,12.23,11.88,12.06,1011501,8.02638806089646,8.19388363812719,7.95938983000417,8.0799866456103,1509742.8492196,0.0,1.0
2019-09-03,11.43,11.85,11.39,11.85,1996994,7.65789779098886,7.93929036073648,7.63109849863195,7.93929036073648,2980666.76299326,0.0,1.0
2019-09-04,12.11,12.18,11.59,11.6,3384685,8.11348576105644,8.16038452268105,7.76509496041653,7.77179478350576,5051902.05013227,0.0,1.0
2019-09-05,12.95,12.99,12.21,12.25,2278892,8.67627090055169,8.7030701929086,8.18048399194873,8.20728328430565,3401421.15642372,0.0,1.0
2019-09-06,12.92,13.12,12.75,13.0,3278675,8.656171431284,8.79016789306858,8.54227443876711,8.70977001599783,4893673.99158782,0.0,1.0
2019-09-09,13.66,13.74,12.97,12.97,2731569,9.15195833988695,9.20555692460078,8.68967054673015,8.68967054673015,4077076.31025568,0.0,1.0
2019-09-10,13.89,13.98,13.41,13.62,2067463,9.30605427093922,9.36635267874228,8.98446276265623,9.12515904753004,3085847.15217889,0.0,1.0
2019-09-11,13.84,14.1,13.63,13.85,1959051,9.27255515549308,9.44675055581303,9.13185887061927,9.2792549785823,2924033.92434264,0.0,1.0
2019-09-12,13.81,14.03,13.48,13.82,1718194,9.25245568622539,9.39985179418843,9.03136152428083,9.25915550931462,2564536.37225472,0.0,1.0
2019-09-13,14.79,14.88,13.85,13.87,6522823,9.90903834896984,9.9693367567729,9.2792549785823,9.29265462476076,9735813.78661527,0.0,1.0
2019-09-16,14.13,14.6,13.91,14.55,5589216,9.46685002508072,9.78174171027449,9.31945391711768,9.74824259482834,8342333.70875933,0.0,1.0
2019-09-17,14.49,14.54,13.66,13.98,3802871,9.70804365629297,9.74154277173911,9.15195833988695,9.36635267874228,5676076.74016594,0.0,1.0
2019-09-18,14.52,14.68,14.24,14.43,3539426,9.72814312556065,9.83534029498832,9.54054807906224,9.66784471775759,5282864.86502923,0.0,1.0
2019-09-19,14.32,14.67,14.24,14.52,1319112,9.59414666377607,9.82864047189909,9.54054807906224,9.72814312556065,1968875.86796233,0.0,1.0
2019-09-20,14.34,14.51,14.21,14.34,1522564,9.60754630995453,9.72144330247143,9.52044860979455,9.60754630995453,2272543.58767731,0.0,1.0
2019-09-23,14.52,14.59,14.16,14.18,1688357,9.72814312556065,9.77504188718526,9.48694949434841,9.50034914052687,2520002.36053138,0.0,1.0
2019-09-24,14.32,14.72,14.24,14.6,1576000,9.59414666377607,9.86213958734524,9.54054807906224,9.78174171027449,2352300.91751772,0.0,1.0
2019-09-25,14.15,14.31,14.03,14.25,1137368,9.48024967125918,9.58744684068684,9.39985179418843,9.54724790215147,1697609.00377874,0.0,1.0
2019-09-26,14.18,14.28,13.87,13.96,2756769,9.50034914052687,9.56734737141916,9.29265462476076,9.35295303256383,4114689.24370837,0.0,1.0
2019-09-27,14.11,14.6,14.07,14.3,2952603,9.45345037890226,9.78174171027449,9.42665108654535,9.58074701759762,4406986.51393754,0.0,1.0
2019-09-30,14.21,14.31,13.91,14.12,1658108,9.52044860979455,9.58744684068684,9.31945391711768,9.46015020199149,2474853.40719763,0.0,1.0
2019-10-01,13.9,14.72,13.81,14.25,2823859,9.31275409402845,9.86213958734524,9.25245568622539,9.54724790215147,4214826.21614255,0.0,1.0
2019-10-02,14.08,14.16,13.69,13.8,1293144,9.43335090963457,9.48694949434841,9.17205780915464,9.24575586313616,1930116.63558536,0.0,1.0
2019-10-03,14.05,14.19,13.83,14.02,1276560,9.41325144036689,9.50704896361609,9.26585533240385,9.3931519710992,1905363.74318935,0.0,1.0
2019-10-04,13.9,14.12,13.82,14.05,898704,9.31275409402845,9.46015020199149,9.25915550931462,9.41325144036689,1341384.67244723,0.0,1.0
2019-10-07,13.99,14.1,13.76,13.82,1764350,9.37305250183151,9.44675055581303,9.21895657077924,9.25915550931462,2633427.74354212,0.0,1.0
2019-10-08,13.57,13.93,13.45,13.85,2407891,9.09165993208389,9.33285356329614,9.01126205501314,9.2792549785823,3593962.06128341,0.0,1.0
2019-10-09,13.59,13.73,13.4,13.68,1136612,9.10505957826235,9.19885710151156,8.977762939567,9.16535798606541,1696480.61577516,0.0,1.0
2019-10-10,13.57,13.84,13.48,13.58,3582497,9.09165993208389,9.27255515549308,9.03136152428083,9.09835975517312,5347151.63712213,0.0,1.0
2019-10-11,14.14,14.37,13.81,13.82,1499820,9.47354984816995,9.62764577922222,9.25245568622539,9.25915550931462,2238596.42265953,0.0,1.0
2019-10-14,14.02,14.2,13.87,14.04,1495508,9.3931519710992,9.51374878670532,9.29265462476076,9.40655161727766,2232160.43182429,0.0,1.0
2019-10-15,14.03,14.04,13.0,13.97,3866247,9.39985179418843,9.40655161727766,8.70977001599783,9.35965285565305,5770670.28264601,0.0,1.0
2019-10-16,14.36,14.38,14.01,14.01,1866419,9.62094595613299,9.63434560231145,9.38645214800997,9.38645214800997,2785773.55721605,0.0,1.0
2019-10-17,13.4,14.79,13.29,14.47,5479123,8.977762939567,9.90903834896984,8.90406488558548,9.69464401011451,8178011.45944951,0.0,1.0
2019-10-18,13.13,13.67,13.01,13.39,3617465,8.79686771615781,9.15865816297618,8.71646983908706,8.97106311647777,5399344.06001791,0.0,1.0
2019-10-21,13.77,13.86,13.17,13.23,3066039,9.22565639386847,9.28595480167153,8.82366700851473,8.8638659470501,4576298.44723674,0.0,1.0
2019-10-22,14.11,14.36,13.71,13.79,3519024,9.45345037890226,9.62094595613299,9.1854574553331,9.23905604004693,5252413.31469979,0.0,1.0
2019-10-23,13.53,14.15,13.5,14.09,1821988,9.06486063972697,9.48024967125918,9.04476117045929,9.4400507327238,2719456.88077809,0.0,1.0
2019-10-24,13.31,13.62,13.06,13.55,1575132,8.91746453176393,9.12515904753004,8.74996895453321,9.07826028590543,2351005.36092101,0.0,1.0
2019-10-25,13.31,13.41,13.18,13.19,1671460,8.91746453176393,8.98446276265623,8.83036683160396,8.83706665469319,2494782.29162066,0.0,1.0
2019-10-28,13.44,13.67,13.39,13.39,1039565,9.00456223192391,9.15865816297618,8.97106311647777,8.97106311647777,1551630.52241073,0.0,1.0
2019-10-29,13.47,13.62,13.32,13.41,1031531,9.0246617011916,9.12515904753004,8.92416435485316,8.98446276265623,1539639.16100759,0.0,1.0
2019-10-30,13.48,13.51,13.08,13.46,1196782,9.03136152428083,9.05146099354852,8.76336860071167,9.01796187810237,1786288.95727709,0.0,1.0
2019-10-31,13.24,13.4,13.0,13.34,960598,8.87056577013933,8.977762939567,8.70977001599783,8.93756400103162,1433766.21622188,0.0,1.0
2019-11-01,13.61,13.62,13.31,13.37,1380426,9.11845922444081,9.12515904753004,8.91746453176393,8.95766347029931,2060391.71723687,0.0,1.0
2019-11-04,14.12,14.23,13.76,13.78,1955334,9.46015020199149,9.53384825597301,9.21895657077924,9.2323562169577,2918486.01665837,0.0,1.0
2019-11-05,14.29,14.4,13.97,14.14,2719932,9.57404719450838,9.64774524848991,9.35965285565305,9.47354984816995,4059707.19491485,0.0,1.0
2019-11-06,13.32,14.3,13.3,14.3,2627873,8.92416435485316,9.58074701759762,8.91076470867471,9.58074701759762,3922302.07425129,0.0,1.0
2019-11-07,13.47,13.73,13.28,13.49,1662496,9.0246617011916,9.19885710151156,8.89736506249625,9.03806134737006,2481402.83386392,0.0,1.0
2019-11-08,13.55,13.68,13.26,13.46,1426888,9.07826028590543,9.16535798606541,8.88396541631779,9.01796187810237,2129739.81700192,0.0,1.0
2019-11-11,13.49,13.69,13.19,13.43,1702349,9.03806134737006,9.17205780915464,8.83706665469319,8.99786240883468,2540886.49405797,0.0,1.0
2019-11-12,13.12,13.51,13.03,13.48,3149832,8.79016789306858,9.05146099354852,8.72986948526552,9.03136152428083,4701365.92869712,0.0,1.0
2019-11-13,12.9,13.2,12.88,13.02,2546993,8.64277178510554,8.84376647778241,8.62937213892708,8.72316966217629,3801582.46878883,0.0,1.0
2019-11-14,15.93,16.25,13.73,13.73,13612664,10.672818181142,10.8872125199973,9.19885710151156,9.19885710151156,20317945.4422971,0.0,1.0
2019-11-15,15.59,15.88,15.14,15.8,3359232,10.4450241961082,10.6393190656958,10.1435321570929,10.585720480982,5013911.49476831,0.0,1.0
2019-11-18,15.32,15.84,15.28,15.61,1958599,10.264128972699,10.6125197733389,10.2373296803421,10.4584238422866,2923359.27966325,0.0,1.0
2019-11-19,15.61,15.64,15.27,15.39,1464291,10.4584238422866,10.4785233115543,10.2306298572528,10.3110277343236,2185566.66422141,0.0,1.0
2019-11-20,15.4,15.7,15.33,15.55,1211847,10.3177275574128,10.5187222500897,10.2708287957882,10.4182249037513,1808774.62562887,0.0,1.0
2019-11-21,15.31,15.74,15.31,15.49,1412289,10.2574291496098,10.5455215424466,10.2574291496098,10.3780259652159,2107949.68940366,0.0,1.0
2019-11-22,15.18,15.54,15.17,15.41,1561995,10.1703314494498,10.411525080662,10.1636316263605,10.324427380502,2331397.3804937,0.0,1.0
2019-11-25,15.32,15.51,15.16,15.38,1756648,10.264128972699,10.3914256113943,10.1569318032713,10.3043279112344,2621931.91761146,0.0,1.0
2019-11-26,14.79,15.28,14.67,15.28,2421641,9.90903834896984,10.2373296803421,9.82864047189909,10.2373296803421,3614484.99124272,0.0,1.0
2019-11-27,14.74,14.88,14.49,14.67,1740714,10.0095356953083,10.1046059122244,9.83976745081526,9.96200058685023,2563368.08629661,0.2,1.0
2019-11-29,14.85,14.9,14.62,14.64,490342,10.0842337228852,10.1181873717838,9.92804693795163,9.94162839751107,722075.558748223,0.0,1.0
2019-12-02,14.48,14.9,14.48,14.83,1126022,9.83297672103554,10.1181873717838,9.83297672103554,10.0706522633258,1658175.24261187,0.0,1.0
2019-12-03,14.14,14.34,13.82,13.98,2288861,9.60209190852504,9.73790650411945,9.38478855557397,9.4934402320495,3370567.04396526,0.0,1.0
2019-12-04,14.12,14.3,14.0,14.2,1444058,9.58851044896559,9.71074358500057,9.50702169160895,9.64283628720336,2126513.7133161,0.0,1.0
2019-12-05,14.05,14.22,13.89,14.12,1447072,9.54097534050755,9.6564177467628,9.43232366403202,9.58851044896559,2130952.11698959,0.0,1.0
2019-12-06,14.3,14.4,14.07,14.19,959241,9.71074358500057,9.77865088279777,9.55455680006699,9.63604555742364,1412574.24623875,0.0,1.0
2019-12-09,14.03,14.34,14.03,14.24,825605,9.52739388094811,9.73790650411945,9.52739388094811,9.66999920632224,1215782.43691205,0.0,1.0
2019-12-10,14.26,14.4,13.91,14.05,1665700,9.68358066588168,9.77865088279777,9.44590512359146,9.54097534050755,2452902.78664058,0.0,1.0
2019-12-11,14.4,14.53,14.14,14.34,1718285,9.77865088279777,9.86693036993414,9.60209190852504,9.73790650411945,2530339.23560227,0.0,1.0
2019-12-12,14.72,14.75,14.38,14.4,1584959,9.99595423574883,10.016326425088,9.76506942323833,9.77865088279777,2334003.9309666,0.0,1.0
2019-12-13,14.64,15.04,14.61,14.61,1117681,9.94162839751107,10.2132575886999,9.92125620817191,9.92125620817191,1645892.32123145,0.0,1.0
2019-12-16,14.49,14.82,14.48,14.77,900419,9.83976745081526,10.063861533546,9.83297672103554,10.0299078846474,1325953.21741257,0.0,1.0
2019-12-17,14.44,14.51,14.28,14.51,700375,9.80581380191666,9.8533489103747,9.69716212544112,9.8533489103747,1031369.2676913,0.0,1.0
2019-12-18,15.06,15.11,14.43,14.49,3026714,10.2268390482593,10.2607926971579,9.79902307213693,9.83976745081526,4457126.25620705,0.0,1.0
2019-12-19,15.02,15.37,15.0,15.06,1750085,10.1996761291405,10.4373516714307,10.186094669581,10.2268390482593,2577167.78132788,0.0,1.0
2019-12-20,14.89,15.14,14.84,15.08,1030723,10.1113966420041,10.2811648864971,10.0774429931055,10.2404205078188,1517838.33760853,0.0,1.0
2019-12-23,14.89,15.02,14.8,14.92,694638,10.1113966420041,10.1996761291405,10.0502800739866,10.1317688313432,1022920.98571558,0.0,1.0
2019-12-24,14.86,14.89,14.63,14.82,356799,10.0910244526649,10.1113966420041,9.93483766773135,10.063861533546,525420.700828825,0.0,1.0
2019-12-26,14.91,14.96,14.72,14.9,659138,10.1249781015635,10.1589317504621,9.99595423574883,10.1181873717838,970643.835613076,0.0,1.0
2019-12-27,14.96,15.11,14.9,15.0,929716,10.1589317504621,10.2607926971579,10.1181873717838,10.186094669581,1369095.85590703,0.0,1.0
2019-12-30,14.83,15.08,14.68,15.03,872164,10.0706522633258,10.2404205078188,9.96879131662995,10.2064668589202,1284345.02371831,0.0,1.0
2019-12-31,14.97,15.02,14.73,14.79,961623,10.1657224802419,10.1996761291405,10.0027449655286,10.0434893442069,1416081.96938084,0.0,1.0
2020-01-02,15.08,15.21,14.83,15.13,1796168,10.2404205078188,10.3286999949551,10.0706522633258,10.2743741567174,2645029.41254405,0.0,1.0
2020-01-03,15.03,15.08,14.75,14.86,653716,10.2064668589202,10.2404205078188,10.016326425088,10.0910244526649,962659.421307275,0.0,1.0
2020-01-06,14.53,14.86,14.07,14.6,1904963,9.86693036993414,10.0910244526649,9.55455680006699,9.91446547839219,2805240.47016101,0.0,1.0
2020-01-07,14.33,14.74,14.31,14.53,1716737,9.73111577433973,10.0095356953083,9.71753431478029,9.86693036993414,2528059.65733865,0.0,1.0
2020-01-08,15.06,15.15,14.35,14.35,2002586,10.2268390482593,10.2879556162768,9.74469723389917,9.74469723389917,2948999.68775135,0.0,1.0
2020-01-09,14.81,15.25,14.74,15.2,969656,10.0570708037663,10.355862914074,10.0095356953083,10.3219092651754,1427911.33126179,0.0,1.0
2020-01-10,14.74,14.95,14.6,14.78,792645,10.0095356953083,10.1521410206824,9.91446547839219,10.0366986144272,1167245.68008448,0.0,1.0
2020-01-13,14.85,14.87,14.55,14.73,1821257,10.0842337228852,10.0978151824446,9.88051182949358,10.0027449655286,2681975.36800664,0.0,1.0
2020-01-14,15.14,15.34,14.69,14.71,2107877,10.2811648864971,10.4169794820915,9.97558204640967,9.98916350596912,3104050.76976381,0.0,1.0
2020-01-15,15.26,15.56,15.13,15.13,1288400,10.3626536438538,10.5663755372454,10.2743741567174,10.2743741567174,1897292.39977649,0.0,1.0
2020-01-16,14.98,15.47,14.96,15.38,1818783,10.1725132100216,10.5052589692279,10.1589317504621,10.4441424012104,2678332.16605301,0.0,1.0
2020-01-17,15.03,15.14,14.69,14.99,1304124,10.2064668589202,10.2811648864971,9.97558204640967,10.1793039398013,1920447.49578246,0.0,1.0
2020-01-21,14.26,14.86,14.2,14.81,2700568,9.68358066588168,10.0910244526649,9.64283628720336,10.0570708037663,3976845.033747,0.0,1.0
2020-01-22,14.2,14.44,14.11,14.32,1993090,9.64283628720336,9.80581380191666,9.58171971918587,9.72432504456001,2935015.91824786,0.0,1.0
2020-01-23,14.3,14.42,14.0,14.04,1486610,9.71074358500057,9.79223234235721,9.50702169160895,9.53418461072783,2189175.60884178,0.0,1.0
2020-01-24,14.11,14.35,13.85,14.3,2030456,9.58171971918587,9.74469723389917,9.40516074491314,9.71074358500057,2990040.93207125,0.0,1.0
2020-01-27,13.52,13.84,13.42,13.61,1195518,9.18106666218235,9.39837001513342,9.11315936438515,9.24218323019984,1760514.75876747,0.0,1.0
2020-01-28,13.69,13.82,13.44,13.64,1011251,9.2965090684376,9.38478855557397,9.12674082394459,9.262555419539,1489163.95262837,0.0,1.0
2020-01-29,13.72,13.95,13.64,13.76,669829,9.31688125777677,9.47306804271034,9.262555419539,9.34404417689565,986387.357070704,0.0,1.0
2020-01-30,13.7,13.76,13.46,13.57,950227,9.30329979821733,9.34404417689565,9.14032228350403,9.21502031108096,1399300.26790005,0.0,1.0
2020-01-31,13.49,13.63,13.35,13.6,1139215,9.16069447284319,9.25576468975928,9.0656242559271,9.23539250042012,1677603.1987049,0.0,1.0
2020-02-03,13.74,13.79,13.45,13.51,1355766,9.33046271733621,9.36441636623481,9.13353155372431,9.17427593240263,1996495.28692595,0.0,1.0
2020-02-04,14.13,14.5,13.75,13.84,1673476,9.59530117874532,9.84655818059498,9.33725344711593,9.39837001513342,2464353.69140669,0.0,1.0
2020-02-05,14.3,14.35,14.08,14.35,864078,9.71074358500057,9.74469723389917,9.56134752984671,9.74469723389917,1272437.61426116,0.0,1.0
2020-02-06,14.42,14.66,14.31,14.49,1263629,9.79223234235721,9.95520985707051,9.71753431478029,9.83976745081526,1860814.72977118,0.0,1.0
2020-02-07,14.1,14.25,13.88,14.23,1219768,9.57492898940615,9.67678993610196,9.4255329342523,9.66320847654252,1796225.2063727,0.0,1.0
2020-02-10,14.19,14.23,13.98,14.05,429664,9.63604555742364,9.66320847654252,9.4934402320495,9.54097534050755,632721.392158934,0.0,1.0
2020-02-11,14.32,14.55,14.17,14.28,1091985,9.72432504456001,9.88051182949358,9.6224640978642,9.69716212544112,1608052.5001319,0.0,1.0
2020-02-12,14.47,14.64,14.33,14.49,964003,9.82618599125582,9.94162839751107,9.73111577433973,9.83976745081526,1419586.74733138,0.0,1.0
2020-02-13,14.43,14.5,14.16,14.3,988584,9.79902307213693,9.84655818059498,9.61567336808448,9.71074358500057,1455784.62413897,0.0,1.0
2020-02-14,14.44,14.52,14.11,14.52,932336,9.80581380191666,9.86013964015442,9.58171971918587,9.86013964015442,1372954.05684417,0.0,1.0
2020-02-18,14.73,14.84,14.36,14.36,1888031,10.0027449655286,10.0774429931055,9.75148796367889,9.75148796367889,2780306.47845577,0.0,1.0
2020-02-19,14.56,14.73,14.11,14.45,1359903,9.88730255927331,10.0027449655286,9.58171971918587,9.81260453169638,2002587.41565761,0.0,1.0
2020-02-20,14.57,14.71,14.4,14.5,1010265,9.89409328905302,9.98916350596912,9.77865088279777,9.84655818059498,1487711.97319172,0.0,1.0
2020-02-21,14.12,14.5,14.1,14.45,877527,9.58851044896559,9.84655818059498,9.57492898940615,9.81260453169638,1292242.55487323,0.0,1.0
2020-02-24,12.92,13.55,12.88,13.55,3532451,8.77362287539911,9.20143885152152,8.74645995628023,9.20143885152152,5201872.42695041,0.0,1.0
2020-02-25,12.41,13.09,12.21,12.93,2920621,8.42729565663336,8.88906528165436,8.29148106103895,8.78041360517883,4300894.15238097,0.0,1.0
2020-02-26,11.51,12.61,11.33,12.49,2746584,7.8161299764585,8.56311025222777,7.69389684042353,8.48162149487112,4044608.00104606,0.0,1.0
2020-02-27,11.24,11.69,10.63,11.17,2871591,7.63278027240604,7.93836311249347,7.21854575584308,7.585245163948,4228692.78140842,0.0,1.0
2020-02-28,10.64,11.06,10.5,10.82,2622184,7.2253364856228,7.51054713637107,7.13026626870671,7.34756962165777,3861417.08632067,0.0,1.0
2020-03-02,10.0,10.61,9.63,10.56,4315214,6.79072977972068,7.20496429628364,6.53947277787101,7.17101064738503,6354565.91556128,0.0,1.0
2020-03-03,9.29,11.8,9.26,11.5,15085672,6.30858796536051,8.0130611400704,6.28821577602135,7.80933924667878,22215096.8884827,0.0,1.0
2020-03-04,9.61,9.85,9.0,9.35,8637026,6.52589131831157,6.68886883302487,6.11165680174861,6.34933234403883,12718848.0180627,0.0,1.0
2020-03-05,8.58,9.23,8.57,9.18,6065039,5.82644615100034,6.26784358668218,5.81965542122062,6.23388993778358,8931350.82198702,0.0,1.0
2020-03-06,8.4,8.97,8.0,8.28,3719768,5.70421301496537,6.09128461240945,5.43258382377654,5.62272425760872,5477714.65021099,0.0,1.0
2020-03-09,5.59,7.82,5.59,7.6,7925082,3.79601794686386,5.31035068774157,3.79601794686386,5.16095463258771,11670442.2898211,0.0,1.0
2020-03-10,7.51,7.64,5.6,5.94,10187384,5.09983806457023,5.1881175517066,3.80280867664358,4.03369348915408,15001898.6625308,0.0,1.0
2020-03-11,6.73,7.25,5.99,7.14,5418809,4.57016114175202,4.92327909029749,4.06764713805268,4.84858106272056,7979715.25267037,0.0,1.0
2020-03-12,6.06,6.52,5.52,5.88,4961584,4.11518224651073,4.42755581637788,3.74848283840581,3.99294911047576,7306407.64828679,0.0,1.0
2020-03-13,6.41,6.57,5.8,6.51,4374012,4.35285778880095,4.46150946527648,3.93862327223799,4.42076508659816,6441151.60208881,0.0,1.0
2020-03-16,5.35,5.94,5.34,5.42,4123559,3.76885502774497,4.18448576912246,3.76181043890807,3.81816714960332,5853512.66832883,0.2,1.0
2020-03-17,4.95,5.5,4.8,5.4,4001104,3.48707147426872,3.87452386029857,3.38140264171512,3.80407797192951,5679684.21242454,0.0,1.0
2020-03-18,3.79,4.66,3.59,4.66,3805122,2.66989916918756,3.28277839799843,2.52900739244943,3.28277839799843,5401482.02839749,0.0,1.0
2020-03-19,4.12,5.16,3.6,3.75,5104714,2.90237060080548,3.63500783984375,2.53605198128634,2.64172081383994,7246290.90239657,0.0,1.0
2020-03-20,4.54,5.16,4.32,4.49,5102869,3.19824333195555,3.63500783984375,3.04326237754361,3.16302038777102,7243671.87090628,0.0,1.0
2020-03-23,4.5,4.8,4.26,4.62,3160807,3.17006497660792,3.38140264171512,3.00099484452217,3.2546000426508,4486858.03128861,0.0,1.0
2020-03-24,5.88,6.51,4.86,4.95,6126348,4.14221823610102,4.58602733282613,3.42367017473656,3.48707147426872,8696530.26150249,0.0,1.0
2020-03-25,7.08,7.59,6.17,6.38,4781085,4.9875688965298,5.34684292721203,4.34651131237131,4.49444767794634,6786890.06653158,0.0,1.0
2020-03-26,6.73,7.52,6.5,7.05,5425732,4.74100828723807,5.29753080535368,4.57898274398922,4.96643513001908,7701985.34735579,0.0,1.0
2020-03-27,6.25,6.46,5.9,6.3,3278821,4.40286802306656,4.5508043886416,4.15630741377483,4.43809096725109,4654382.35773578,0.0,1.0
2020-03-30,6.1,6.2,5.41,6.06,2967880,4.29719919051296,4.36764507888203,3.81112256076641,4.26902083516534,4212992.50916011,0.0,1.0
2020-03-31,5.95,6.53,5.79,6.26,2798637,4.19153035795936,4.60011651049994,4.07881693656886,4.40991261190347,3972747.11809721,0.0,1.0
2020-04-01,5.71,6.0,5.41,5.5,3005195,4.02246022587361,4.2267533021439,3.81112256076641,3.87452386029857,4265962.24361006,0.0,1.0
2020-04-02,4.98,5.77,4.92,5.62,2282676,3.50820524077943,4.06472775889505,3.465937707758,3.95905892634145,3240325.38001522,0.0,1.0
2020-04-03,4.95,5.15,4.65,5.06,2871220,3.48707147426872,3.62796325100685,3.27573380916152,3.56456195147469,4075780.81059567,0.0,1.0
2020-04-06,5.23,5.44,4.71,5.44,5454838,3.6843199617021,3.83225632727713,3.31800134218296,3.83225632727713,7743302.16608552,0.0,1.0
2020-04-07,5.35,6.29,5.28,5.69,5065215,3.76885502774497,4.43104637841419,3.71954290588663,4.0083710481998,7190220.91603618,0.0,1.0
2020-04-08,6.19,6.26,5.39,5.6,4235924,4.36060049004512,4.40991261190347,3.7970333830926,3.94496974866764,6013018.07396914,0.0,1.0
2020-04-09,6.54,6.94,6.37,6.58,3251958,4.60716109933685,4.88894465281311,4.48740308910944,4.63533945468447,4616249.54314301,0.0,1.0
2020-04-13,6.13,6.69,5.75,6.62,3090467,4.31833295702368,4.71282993189045,4.05063858122123,4.6635178100321,4387008.34292712,0.0,1.0
2020-04-14,6.25,6.7,6.08,6.5,2128351,4.40286802306656,4.71987452072735,4.28311001283915,4.57898274398922,3021256.52649818,0.0,1.0
2020-04-15,6.39,6.43,5.72,5.96,2171340,4.50149226678325,4.52967062213088,4.02950481471052,4.19857494679627,3082280.66998656,0.0,1.0
2020-04-16,6.24,6.51,6.11,6.34,2268411,4.39582343422965,4.58602733282613,4.30424377934987,4.46626932259872,3220075.7950781,0.0,1.0
2020-04-17,6.7,6.98,6.4,6.4,3195008,4.71987452072735,4.91712300816073,4.50853685562016,4.50853685562016,4535407.35161349,0.0,1.0
2020-04-20,6.7,7.05,6.33,6.43,2619305,4.71987452072735,4.96643513001908,4.45922473376181,4.52967062213088,3718180.09629959,0.0,1.0
2020-04-21,6.35,6.96,6.31,6.47,2985808,4.47331391143562,4.90303383048692,4.445135556088,4.5578489774785,4238441.82978771,0.0,1.0
2020-04-22,6.3,6.67,6.27,6.63,1618549,4.43809096725109,4.69874075421663,4.41695720074037,4.67056239886901,2297577.6691472,0.0,1.0
2020-04-23,6.5,6.78,6.29,6.3,1730546,4.57898274398922,4.7762312314226,4.43104637841419,4.43809096725109,2456560.68801872,0.0,1.0
2020-04-24,6.84,6.93,6.59,6.7,1495149,4.81849876444404,4.8819000639762,4.64238404352138,4.71987452072735,2122407.75808935,0.0,1.0
2020-04-27,7.08,7.41,6.96,7.06,3027661,4.9875688965298,5.22004032814771,4.90303383048692,4.97347971885599,4297853.38803328,0.0,1.0
2020-04-28,6.98,7.43,6.8,7.4,2651866,4.91712300816073,5.23412950582153,4.79032040909642,5.21299573931081,3764401.3886331,0.0,1.0
2020-04-29,7.62,7.64,7.16,7.33,3484845,5.36797669372275,5.38206587139656,5.04392560722505,5.16368361745246,4946839.45462218,0.0,1.0
2020-04-30,7.54,8.19,7.23,7.66,3231009,5.3116199830275,5.76951825742642,5.0932377290834,5.39615504907038,4586511.82461181,0.0,1.0
2020-05-01,7.1,7.33,6.9,7.12,1984812,5.00165807420361,5.16368361745246,4.86076629746548,5.01574725187742,2817498.71561219,0.0,1.0
2020-05-04,7.12,7.22,6.71,6.8,2161411,5.01574725187742,5.08619314024649,4.72691910956426,4.79032040909642,3068186.16393394,0.0,1.0
2020-05-05,7.19,7.44,7.05,7.31,2247103,5.06505937373577,5.24117409465843,4.96643513001908,5.14959443977865,3189828.46554147,0.0,1.0
2020-05-06,6.4,7.12,6.33,6.97,2579796,4.50853685562016,5.01574725187742,4.45922473376181,4.91007841932383,3662095.91464655,0.0,1.0
2020-05-07,7.11,7.13,6.55,6.55,2705310,5.00870266304052,5.02279184071433,4.61420568817375,4.61420568817375,3840266.71056644,0.0,1.0
2020-05-08,7.59,7.74,7.25,7.34,3394932,5.34684292721203,5.45251175976563,5.10732690675721,5.17072820628937,4819205.3199954,0.0,1.0
2020-05-11,7.08,7.48,7.02,7.48,2723650,4.9875688965298,5.26935245000606,4.94530136350836,5.26935245000606,3866300.8772504,0.0,1.0
2020-05-12,6.89,7.34,6.86,7.1,3716460,4.85372170862858,5.17072820628937,4.83258794211786,5.00165807420361,5275623.72487876,0.0,1.0
2020-05-13,6.28,7.11,6.11,7.11,3863657,4.42400178957728,5.00870266304052,4.30424377934987,5.00870266304052,5484574.17380892,0.0,1.0
2020-05-14,6.38,6.54,5.57,6.12,3879462,4.49444767794634,4.60716109933685,3.92383598215692,4.31128836818678,5507009.83381111,0.0,1.0
2020-05-15,6.93,7.05,6.23,6.39,3380440,4.8819000639762,4.96643513001908,4.38877884539275,4.50149226678325,4798633.50191558,0.0,1.0
2020-05-18,7.46,7.95,7.15,7.62,5112298,5.25526327233225,5.60044812534066,5.03688101838814,5.36797669372275,7257056.61232738,0.0,1.0
2020-05-19,7.34,7.82,7.1,7.46,5433058,5.17072820628937,5.50886847046088,5.00165807420361,5.25526327233225,7712384.81873674,0.0,1.0
2020-05-20,8.29,8.3,7.66,7.68,4135894,5.83996414579548,5.84700873463239,5.39615504907038,5.41024422674419,5871022.5617883,0.0,1.0
2020-05-21,7.82,8.19,7.55,7.93,4020529,5.50886847046088,5.76951825742642,5.3186645718644,5.58635894766685,5707258.56835889,0.0,1.0
2020-05-22,8.0,8.01,7.67,7.85,2323631,5.6356710695252,5.6427156583621,5.40319963790728,5.5300022369716,3298462.20098259,0.0,1.0
2020-05-26,8.45,8.87,8.12,8.8,4383041,5.95267756718599,6.24855029833606,5.72020613556807,6.19923817647772,6221854.96055826,0.0,1.0
2020-05-27,8.66,8.86,8.26,8.84,2802287,6.10061393276102,6.24150570949915,5.81883037928476,6.22741653182534,3977928.39990726,0.0,1.0
2020-05-28,8.6,8.95,8.54,8.73,4516051,6.05834639973959,6.30490700903131,6.01607886671815,6.14992605461937,6410666.54783381,0.0,1.0
2020-05-29,8.43,8.7,8.28,8.5,2364367,5.93858838951218,6.12879228810865,5.83291955695858,5.98790051137052,3356288.14504136,0.0,1.0
2020-06-01,8.65,8.83,8.35,8.45,1676343,6.09356934392412,6.22037194298844,5.88223167881692,5.95267756718599,2379617.94337473,0.0,1.0
2020-06-02,9.25,9.26,8.55,8.85,3712133,6.51624467413851,6.52328926297541,6.02312345555505,6.23446112066225,5269481.42175763,0.0,1.0
2020-06-03,9.89,10.07,9.31,9.39,3631197,6.96709835970052,7.09390095876484,6.55851220715995,6.6148689178552,5154590.40132508,0.0,1.0
2020-06-04,10.3,10.33,9.45,9.89,4385312,7.25592650201369,7.27706026852441,6.65713645087664,6.96709835970052,6225078.7115146,0.0,1.0
2020-06-05,10.8,11.19,10.66,10.85,4948759,7.60815594385902,7.88289490849837,7.50953170014232,7.64337888804355,7024908.2161808,0.0,1.0
2020-06-08,11.62,11.66,11.17,11.27,5330382,8.18581222848535,8.21399058383297,7.86880573082456,7.93925161919362,7566633.23212592,0.0,1.0
2020-06-09,10.77,11.16,10.62,11.14,4913656,7.5870221773483,7.86176114198765,7.4813533447947,7.84767196431384,6975078.48046067,0.0,1.0
2020-06-10,9.91,10.71,9.87,10.7,3318607,6.98118753737434,7.54475464432686,6.95300918202671,7.53771005548995,4710859.74899467,0.0,1.0
2020-06-11,8.76,9.32,8.55,8.85,3419644,6.17105982113009,6.56555679599685,6.02312345555505,6.23446112066225,4854284.72714339,0.0,1.0
2020-06-12,9.98,10.01,9.0,9.56,3695310,7.03049965923268,7.0516334257434,6.34012995321585,6.73462692808261,5245600.68096569,0.0,1.0
2020-06-15,9.61,9.8,9.06,9.13,2660373,6.76984987226714,6.90369706016837,6.38239748623729,6.43170960809563,3776477.32407369,0.0,1.0
2020-06-16,9.81,10.41,9.7,10.25,3101145,6.91074164900527,7.33341697921966,6.8332511717993,7.22070355782916,4402166.07639774,0.0,1.0
2020-06-17,9.66,9.9,9.56,9.75,2065775,6.80507281645167,6.97414294853743,6.73462692808261,6.86847411598383,2932428.06333485,0.0,1.0
2020-06-18,9.21,9.69,9.15,9.59,3228173,6.48806631879088,6.82620658296239,6.44579878576944,6.75576069459333,4582486.03962186,0.0,1.0
2020-06-19,9.08,9.57,8.89,9.45,3694370,6.3964866639111,6.74167151691952,6.26263947600988,6.65713645087664,5244266.32345844,0.0,1.0
2020-06-22,8.91,9.2,8.64,9.08,5196964,6.27672865368369,6.48102172995398,6.08652475508721,6.3964866639111,7377242.47691105,0.0,1.0
2020-06-23,9.47,9.54,9.05,9.06,1936676,6.67122562855045,6.7205377504088,6.37535289740038,6.38239748623729,2749168.255007,0.0,1.0
2020-06-24,9.07,9.44,8.71,9.28,3288247,6.38944207507419,6.65009186203973,6.13583687694556,6.53737844064923,4667762.8405691,0.0,1.0
2020-06-25,8.78,9.07,8.59,8.8,3275040,6.1851489988039,6.38944207507419,6.05130181090268,6.19923817647772,4649015.11759227,0.0,1.0
2020-06-26,8.19,8.77,8.15,8.67,13266366,5.76951825742642,6.178104409967,5.74133990207879,6.10765852159793,18831994.7510601,0.0,1.0
2020-06-29,8.82,8.85,8.09,8.16,3683229,6.21332735415153,6.23446112066225,5.69907236905735,5.7483844909157,5228451.34793903,0.0,1.0
2020-06-30,8.9,9.0,8.58,8.78,2213469,6.26968406484678,6.34012995321585,6.04425722206577,6.1851489988039,3142084.01830873,0.0,1.0
2020-07-01,9.57,9.69,8.95,8.98,3820441,6.74167151691952,6.82620658296239,6.30490700903131,6.32604077554203,5423227.79717784,0.0,1.0
2020-07-02,10.11,10.37,9.89,9.9,4799166,7.12207931411247,7.30523862387204,6.96709835970052,6.97414294853743,6812556.57513642,0.0,1.0
2020-07-06,10.07,10.39,9.82,10.36,4410430,7.09390095876484,7.31932780154585,6.91778623784218,7.29819403503513,6260734.44754337,0.0,1.0
2020-07-07,9.93,10.27,9.85,9.94,3285023,6.99527671504815,7.23479273550297,6.9389200043529,7.00232130388506,4663186.27822509,0.0,1.0
2020-07-08,9.82,10.1,9.66,9.91,3430855,6.91778623784218,7.11503472527556,6.80507281645167,6.98118753737434,4870199.06971121,0.0,1.0
2020-07-09,9.71,10.07,9.53,9.88,3726607,6.84029576063621,7.09390095876484,6.71349316157189,6.96005377086362,5290027.68831072,0.0,1.0
2020-07-10,9.84,10.12,9.69,9.73,2874120,6.93187541551599,7.12912390294937,6.82620658296239,6.85438493831002,4079897.44545846,0.0,1.0
2020-07-13,9.94,10.33,9.82,9.98,2755376,7.00232130388506,7.27706026852441,6.91778623784218,7.03049965923268,3911336.86264928,0.0,1.0
2020-07-14,10.02,10.25,9.78,9.86,2481460,7.05867801458031,7.22070355782916,6.88960788249455,6.9459645931898,3522505.08503728,0.0,1.0
2020-07-15,10.7,10.75,10.16,10.38,2402678,7.53771005548995,7.57293299967448,7.157302258297,7.31228321270894,3410671.73063729,0.0,1.0
2020-07-16,10.5,10.64,10.26,10.44,1768393,7.39681827875182,7.49544252246851,7.22774814666606,7.35455074573038,2510285.6120366,0.0,1.0
2020-07-17,10.12,10.61,10.1,10.49,1428818,7.12912390294937,7.47430875595779,7.11503472527556,7.38977368991491,2028248.96254334,0.0,1.0
2020-07-20,9.86,10.08,9.68,10.08,1818908,6.9459645931898,7.10094554760175,6.81916199412549,7.10094554760175,2581993.13275854,0.0,1.0
2020-07-21,10.6,10.61,10.0,10.11,2400511,7.46726416712089,7.47430875595779,7.0445888369065,7.12207931411247,3407595.6107243,0.0,1.0
2020-07-22,10.59,10.64,10.27,10.49,1331967,7.46021957828398,7.49544252246851,7.23479273550297,7.38977368991491,1890766.13388967,0.0,1.0
2020-07-23,10.19,10.4833,9.95,10.44,2195838,7.17843602480772,7.38505381539419,7.00936589272196,7.35455074573038,3117056.29787226,0.0,1.0
2020-07-24,10.06,10.4401,10.06,10.18,2502082,7.08685636992793,7.35462119161875,7.08685636992793,7.17139143597081,3551778.61749948,0.0,1.0
2020-07-27,10.09,10.2,9.75,9.89,2294787,7.10799013643865,7.18548061364462,6.86847411598383,6.96709835970052,3257517.29891977,0.0,1.0
2020-07-28,10.02,10.24,9.88,10.03,2162681,7.05867801458031,7.21365896899225,6.96005377086362,7.06572260341721,3069988.96609799,0.0,1.0
2020-07-29,10.3,10.4366,9.97,10.14,2622089,7.25592650201369,7.35215558552583,7.02345507039578,7.14321308062319,3722132.06576786,0.0,1.0
2020-07-30,10.06,10.2,9.92,10.2,1619902,7.08685636992793,7.18548061364462,6.98823212621124,7.18548061364462,2299498.29224008,0.0,1.0
2020-07-31,9.86,9.97,9.57,9.9,1571489,6.9459645931898,7.02345507039578,6.74167151691952,6.97414294853743,2230774.62202903,0.0,1.0
2020-08-03,10.56,10.775,9.8901,10.06,4705546,7.43908581177326,7.59054447176675,6.96716880558889,7.08685636992793,6679660.2455316,0.0,1.0
2020-08-04,9.79,10.73,9.7,10.55,4395931,6.89665247133146,7.55884382200067,6.8332511717993,7.43204122293635,6240152.69275871,0.0,1.0
2020-08-05,9.8,10.21,9.505,9.97,3481988,6.90369706016837,7.19252520248153,6.69588168947962,7.02345507039578,4942783.8595177,0.0,1.0
2020-08-06,10.73,10.765,9.73,9.84,3284457,7.55884382200067,7.58349988292984,6.85438493831002,6.93187541551599,4662382.82466221,0.0,1.0
2020-08-07,10.37,10.725,10.23,10.24,2087485,7.30523862387204,7.55532152758222,7.20661438015535,7.21365896899225,2963246.04363522,0.0,1.0
2020-08-10,10.83,11.055,10.5,10.54,2435053,7.62928971036973,7.78779295920013,7.39681827875182,7.42499663409945,3456628.99052787,0.0,1.0
2020-08-11,10.24,11.32,10.14,11.2,3737750,7.21365896899225,7.97447456337815,7.14321308062319,7.88993949733527,5305845.50288866,0.0,1.0
2020-08-12,10.41,10.61,10.3513,10.45,1483443,7.33341697921966,7.47430875595779,7.29206524274702,7.36159533456729,2105790.74853633,0.0,1.0
2020-08-13,10.33,10.65,10.3,10.3,1946618,7.27706026852441,7.50248711130542,7.25592650201369,7.25592650201369,2763281.21494004,0.0,1.0
2020-08-14,10.55,10.625,10.135,10.2,1540724,7.43204122293635,7.48487563921315,7.13969078620473,7.18548061364462,2187102.80425193,0.0,1.0
2020-08-17,10.33,10.5,10.17,10.5,1137601,7.27706026852441,7.39681827875182,7.16434684713391,7.39681827875182,1614857.90915167,0.0,1.0
2020-08-18,10.39,10.485,10.12,10.36,1734833,7.31932780154585,7.38625139549646,7.12912390294937,7.29819403503513,2462646.20996933,0.0,1.0
2020-08-19,10.2,10.41,10.17,10.41,1948818,7.18548061364462,7.33341697921966,7.16434684713391,7.33341697921966,2766404.1793187,0.0,1.0
2020-08-20,10.49,10.51,10.08,10.38,1790344,7.38977368991491,7.40386286758873,7.10094554760175,7.31228321270894,2541445.69888936,0.0,1.0
2020-08-21,10.37,10.6199,10.28,10.4,1060973,7.30523862387204,7.48128289890633,7.24183732433988,7.32637239038276,1506082.22078424,0.0,1.0
2020-08-24,10.53,10.54,10.18,10.45,1350833,7.41795204526254,7.42499663409945,7.17139143597081,7.36159533456729,1917546.97296598,0.0,1.0
2020-08-25,10.69,10.76,10.5,10.64,1499420,7.53066546665304,7.57997758851139,7.39681827875182,7.49544252246851,2128470.56757175,0.0,1.0
2020-08-26,11.16,11.19,10.63,10.66,1741211,7.86176114198765,7.88289490849837,7.4883979336316,7.50953170014232,2471699.96760893,0.0,1.0
2020-08-27,11.6,11.68,11.08,11.11,1783636,8.17172305081153,8.22807976150679,7.8054044312924,7.82653819780312,2531923.49659296,0.0,1.0
2020-08-28,11.83,11.84,11.46,11.72,1471098,8.33374859406038,8.34079318289729,8.07309880709484,8.25625811685441,2088266.65978423,0.0,1.0
2020-08-31,11.13,11.84,11.13,11.84,1344025,7.84062737547693,8.34079318289729,7.84062737547693,8.34079318289729,1907882.81774328,0.0,1.0
2020-09-01,11.32,11.36,10.88,11.04,1052705,7.97447456337815,8.00265291872578,7.66451265455427,7.77722607594477,1494345.55283751,0.0,1.0
2020-09-02,11.98,12.2591,11.345,11.45,3219560,8.43941742661398,8.63603190105204,7.99208603547042,8.06605421825794,4570259.63407939,0.0,1.0
2020-09-03,11.04,11.9,10.95,11.87,2218603,7.77722607594477,8.38306071591873,7.71382477641261,8.36192694940801,3149371.88154513,0.0,1.0
2020-09-04,11.37,11.45,10.57,11.26,2139800,8.00969750756268,8.06605421825794,7.44613040061017,7.93220703035671,3037508.71703061,0.0,1.0
2020-09-08,11.09,11.62,11.0201,11.09,1466395,7.8124490201293,8.18581222848535,7.76320734415933,7.8124490201293,2081590.6136602,0.0,1.0
2020-09-09,11.18,11.285,10.975,11.17,1225022,7.87585031966146,7.94981850244898,7.73143624850488,7.86880573082456,1738954.57685497,0.0,1.0
2020-09-10,11.32,11.87,11.3,11.31,1593912,7.97447456337815,8.36192694940801,7.96038538570434,7.96742997454125,2262604.72669394,0.0,1.0
2020-09-11,11.48,11.51,11.26,11.45,1691006,8.08718798476866,8.10832175127938,7.93220703035671,8.06605421825794,2400432.50095853,0.0,1.0
2020-09-14,12.13,12.5,11.75,11.76,5491611,8.54508625916758,8.80573604613312,8.27739188336513,8.28443647220204,7795502.51567491,0.0,1.0
2020-09-15,12.18,12.4402,12.03,12.1,3032240,8.58030920335211,8.76360940488842,8.47464037079851,8.52395249265686,4304353.41252869,0.0,1.0
2020-09-16,12.31,12.58,12.05,12.21,3256692,8.6718888582319,8.86209275682837,8.48872954847233,8.60144296986283,4622969.5946742,0.0,1.0
2020-09-17,12.52,12.69,11.9109,12.0,2915054,8.81982522380693,8.93958323403434,8.39073931775096,8.45350660428779,4138004.45631131,0.0,1.0
2020-09-18,12.24,12.7899,12.23,12.59,3208320,8.62257673637355,9.00995867651504,8.61553214753664,8.86913734566528,4554304.12516293,0.0,1.0
2020-09-21,11.44,11.9,11.34,11.78,3286875,8.05900962942103,8.38306071591873,7.98856374105197,8.29852564987585,4665815.24642022,0.0,1.0
2020-09-22,11.96,12.04,11.4,11.5,1745769,8.42532824894017,8.48168495963542,8.0308312740734,8.10127716244247,2478170.18198982,0.0,1.0
2020-09-23,10.94,12.11,10.76,11.96,5873760,7.70678018757571,8.53099708149377,7.57997758851139,8.42532824894017,8337974.20401239,0.0,1.0
2020-09-24,10.9,11.15,10.42,10.9,3588751,7.67860183222808,7.85471655315074,7.34046156805657,7.67860183222808,5094337.06222652,0.0,1.0
2020-09-25,11.09,11.325,10.64,10.84,1949651,7.8124490201293,7.97799685779661,7.49544252246851,7.63633429920664,2767586.64719481,0.0,1.0
2020-09-28,11.55,11.75,11.23,11.4,2370298,8.136500106627,8.27739188336513,7.91107326384599,8.0308312740734,3364707.37310039,0.0,1.0
2020-09-29,11.03,11.55,10.967,11.49,2907541,7.77018148710786,8.136500106627,7.72580057743535,8.09423257360556,4127339.53295817,0.0,1.0
2020-09-30,11.13,11.64,11.06,11.08,2921158,7.84062737547693,8.19990140615916,7.79131525361858,7.8054044312924,4146669.26293284,0.0,1.0
2020-10-01,11.39,11.56,11.25,11.32,2441386,8.0237866852365,8.14354469546391,7.92516244151981,7.97447456337815,3465618.86935064,0.0,1.0
2020-10-02,11.64,11.75,10.76,10.78,2788490,8.19990140615916,8.27739188336513,7.57997758851139,7.5940667661852,3958343.15466524,0.0,1.0
2020-10-05,11.76,11.92,11.61,11.81,1934870,8.28443647220204,8.39714989359254,8.17876763964844,8.31965941638657,2746604.58515796,0.0,1.0
2020-10-06,11.51,12.19,11.46,11.9,2871233,8.10832175127938,8.58735379218902,8.07309880709484,8.38306071591873,4075799.26447609,0.0,1.0
2020-10-07,11.67,11.85,11.505,11.64,1955334,8.22103517266988,8.3478377717342,8.10479945686092,8.19990140615916,2775653.8319966,0.0,1.0
2020-10-08,11.96,12.1,11.67,11.85,1932653,8.42532824894017,8.52395249265686,8.22103517266988,8.3478377717342,2743457.48878183,0.0,1.0
2020-10-09,11.51,12.04,11.475,12.04,1555689,8.10832175127938,8.48168495963542,8.0836656903502,8.48168495963542,2208346.05967316,0.0,1.0
2020-10-12,11.11,11.6,11.11,11.6,1393977,7.82653819780312,8.17172305081153,7.82653819780312,8.17172305081153,1978791.14349013,0.0,1.0
2020-10-13,10.66,11.06,10.295,10.93,2478341,7.50953170014232,7.79131525361858,7.25240420759524,7.6997355987388,3518077.57326589,0.0,1.0
2020-10-14,10.46,11.02,10.43,10.72,2836439,7.36863992340419,7.76313689827096,7.34750615689347,7.55179923316376,4026408.16329825,0.0,1.0
2020-10-15,10.64,10.67,10.33,10.39,1997720,7.49544252246851,7.51657628897923,7.27706026852441,7.31932780154585,2835821.99933937,0.0,1.0
2020-10-16,10.82,10.925,10.56,10.66,1459790,7.62224512153283,7.69621330432035,7.43908581177326,7.50953170014232,2072214.62287789,0.0,1.0
2020-10-19,10.29,10.9,10.28,10.9,1551400,7.24888191317678,7.67860183222808,7.24183732433988,7.67860183222808,2202257.69866403,0.0,1.0
2020-10-20,10.46,10.65,10.19,10.35,1554823,7.36863992340419,7.50248711130542,7.17843602480772,7.29114944619822,2207116.74733138,0.0,1.0
2020-10-21,10.15,10.495,10.14,10.37,1040470,7.15025766946009,7.39329598433337,7.14321308062319,7.30523862387204,1476977.61230435,0.0,1.0
2020-10-22,10.28,10.365,10.145,10.26,1215547,7.24183732433988,7.30171632945358,7.14673537504164,7.22774814666606,1725504.53708777,0.0,1.0
2020-10-23,10.26,10.42,10.08,10.39,912593,7.22774814666606,7.34046156805657,7.10094554760175,7.31932780154585,1295452.46873592,0.0,1.0
2020-10-26,9.66,10.14,9.46,10.14,2516983,6.80507281645167,7.14321308062319,6.66418103971355,7.14321308062319,3572931.02304788,0.0,1.0
2020-10-27,8.68,9.69,8.6105,9.65,4096689,6.11470311043484,6.82620658296239,6.06574321801834,6.79802822761477,5815369.91703122,0.0,1.0
2020-10-28,7.86,8.39,7.68,8.31,4820002,5.53704682580851,5.91041003416455,5.41024422674419,5.8540533234693,6842133.8868609,0.0,1.0
2020-10-29,8.26,8.425,7.9,7.9,3609800,5.81883037928476,5.93506609509372,5.56522518115613,5.56522518115613,5124216.73368404,0.0,1.0
2020-10-30,8.21,8.305,8.0,8.17,2148351,5.78360743510023,5.85053102905084,5.6356710695252,5.75542907975261,3049647.11175878,0.0,1.0
2020-11-02,8.46,8.48,8.1,8.39,1574859,5.9597221560229,5.97381133369671,5.70611695789426,5.91041003416455,2235558.43564544,0.0,1.0
2020-11-03,9.05,9.1278,8.64,8.65,1893789,6.37535289740038,6.43015979855151,6.08652475508721,6.09356934392412,2688288.90350345,0.0,1.0
2020-11-04,8.91,9.12,8.82,9.04,1587716,6.27672865368369,6.42466501925872,6.21332735415153,6.36830830856347,2253809.32338021,0.0,1.0
2020-11-05,9.19,9.41,9.01,9.03,1847371,6.47397714111707,6.62895809552901,6.34717454205275,6.36126371972656,2622397.19417214,0.0,1.0
2020-11-06,9.08,9.28,9.02,9.17,994179,6.3964866639111,6.53737844064923,6.35421913088966,6.45988796344326,1411266.18318944,0.0,1.0
2020-11-09,10.25,10.71,9.66,9.69,4247941,7.22070355782916,7.54475464432686,6.80507281645167,6.82620658296239,6030076.55712296,0.0,1.0
2020-11-10,10.18,10.59,9.55,10.33,3168691,7.17139143597081,7.46021957828398,6.7275823392457,7.27706026852441,4498049.59999834,0.0,1.0
2020-11-11,9.96,10.31,9.765,10.21,3383662,7.01641048155887,7.2629710908506,6.87904099923919,7.19252520248153,4803207.22520106,0.0,1.0
2020-11-12,9.62,10.84,9.56,10.25,5215545,6.77689446110405,7.63633429920664,6.73462692808261,7.22070355782916,7403618.7501474,0.0,1.0
2020-11-13,10.67,10.72,9.88,10.08,5923183,7.51657628897923,7.55179923316376,6.96005377086362,7.10094554760175,8408131.5987791,0.0,1.0
2020-11-16,11.38,11.76,10.9,11.0,3715373,8.01674209639959,8.28443647220204,7.67860183222808,7.74904772059714,5274080.69656985,0.0,1.0
2020-11-17,11.91,12.07,11.02,11.25,2920595,8.39010530475564,8.50281872614614,7.76313689827096,7.92516244151981,4145870.06795776,0.0,1.0
2020-11-18,12.07,12.5,11.85,12.0,2661504,8.50281872614614,8.80573604613312,8.3478377717342,8.45350660428779,3778082.81167017,0.0,1.0
2020-11-19,12.67,12.67,12.0179,12.23,2466824,8.92549405636053,8.92549405636053,8.46611641830586,8.61553214753664,3501728.85474358,0.0,1.0
2020-11-20,12.88,13.12,12.412,12.6,2715972,9.07343042193557,9.24250055402132,8.74374366436834,8.87618193450218,3855401.73156886,0.0,1.0
2020-11-23,13.23,13.25,12.35,13.06,3251338,9.31999103122729,9.33408020890111,8.70006721357952,9.20023302099988,4615369.43499994,0.0,1.0
2020-11-24,13.43,13.74,13.26,13.53,2422794,9.46088280796542,9.67926506190953,9.34112479773801,9.53132869633449,3439226.98129239,0.0,1.0
2020-11-25,12.86,13.34,12.72,13.25,2050174,9.05934124426175,9.39748150843326,8.96071700054506,9.33408020890111,2910281.98730232,0.0,1.0
2020-11-27,13.23,14.18,12.91,12.93,3136842,9.31999103122729,9.98922697073341,9.09456418844629,9.1086533661201,4452839.01250011,0.0,1.0
2020-11-30,12.59,13.1984,12.39,13.11,2319185,8.86913734566528,9.29773013050267,8.72824556892715,9.23545596518442,3292150.97387916,0.0,1.0
2020-12-01,12.8,13.06,12.725,12.9,1713028,9.01707371124031,9.20023302099988,8.96423929496352,9.08751959960938,2431693.37438897,0.0,1.0
2020-12-02,12.57,12.835,12.41,12.72,2665570,8.85504816799146,9.04172977216949,8.74233474660096,8.96071700054506,3783854.61765365,0.0,1.0
2020-12-03,12.12,12.84,12.01,12.67,3761350,8.53804167033067,9.04525206658794,8.4605511931247,8.92549405636053,5339346.39349616,0.0,1.0
2020-12-04,12.53,12.53,11.87,12.28,2616054,8.82686981264384,8.82686981264384,8.36192694940801,8.65075509172118,3713565.20666548,0.0,1.0
2020-12-07,13.12,13.835,12.89,12.92,3493473,9.24250055402132,9.74618865586014,9.08047501077247,9.10160877728319,4959087.1531036,0.0,1.0
2020-12-08,13.85,13.87,12.92,12.93,3012665,9.7567555391155,9.77084471678931,9.10160877728319,9.1086533661201,4276566.12720489,0.0,1.0
2020-12-09,15.16,15.2,13.98,14.0,5081500,10.6795966767502,10.7077750320979,9.84833519399528,9.86242437166909,7213337.95008464,0.0,1.0
2020-12-10,15.77,15.9,14.76,14.81,4282257,11.1093165958015,11.2008962506813,10.397813123274,10.4330360674585,6078789.12331311,0.0,1.0
2020-12-11,14.74,15.77,14.63,15.66,2809435,10.3837239456002,11.1093165958015,10.3062334683942,11.0318261185956,3988075.19507938,0.0,1.0
2020-12-14,14.28,14.96,14.26,14.75,1964134,10.0596728591025,10.5387049000121,10.0455836814287,10.3907685344371,2788145.68951125,0.0,1.0
2020-12-15,15.26,15.36,14.21,14.45,2331430,10.7500425651193,10.8204884534884,10.0103607372441,10.1794308693299,3309533.10970496,0.0,1.0
2020-12-16,15.84,15.84,15.0501,15.22,2506441,11.1586287176599,11.1586287176599,10.6021766454326,10.7218642097717,3557966.34555702,0.0,1.0
2020-12-17,16.25,16.41,15.64,15.84,2438629,11.4474568599731,11.5601702813636,11.0177369409218,11.1586287176599,3461705.22717245,0.0,1.0
2020-12-18,16.39,16.92,16.075,16.25,3026750,11.5460811036897,11.9194443120458,11.3241765553272,11.4474568599731,4296560.19687468,0.0,1.0
2020-12-21,16.09,16.365,15.57,15.73,2291887,11.3347434385826,11.5284696315975,10.9684248190634,11.0811382404539,3253400.66405697,0.0,1.0
2020-12-22,16.14,16.37,15.82,16.37,1563571,11.3699663827671,11.5319919260159,11.1445395399861,11.5319919260159,2219534.78932436,0.0,1.0
2020-12-23,16.35,16.67,16.0,16.13,1464646,11.5179027483421,11.7433295911231,11.2713421390504,11.3629217939302,2079107.85697917,0.0,1.0
2020-12-24,16.32,16.48,16.15,16.33,666965,11.4967689818314,11.6094824032219,11.377010971604,11.5038135706683,946776.334916497,0.0,1.0
2020-12-28,15.83,16.58,15.83,16.58,1708685,11.151584128823,11.679928291591,11.151584128823,11.679928291591,2425528.35879963,0.0,1.0
2020-12-29,15.54,15.9897,15.44,15.92,1752356,10.9472910525527,11.2640862125484,10.8768451641836,11.2149854283551,2487520.62124539,0.0,1.0
2020-12-30,16.72,16.82,15.59,15.61,2028592,11.7785525353077,11.8489984236767,10.9825139967372,10.996603174411,2879645.70674761,0.0,1.0
2020-12-31,16.94,17.14,16.3301,16.65,2094236,11.9335334897196,12.0744252664577,11.5038840165567,11.7292404134493,2972829.28568993,0.0,1.0
2021-01-04,15.39,17.09,15.235,16.98,2711026,10.8416222199991,12.0392023222732,10.732431093027,11.9617118450672,3848380.73983392,0.0,1.0
2021-01-05,16.72,16.88,15.28,15.28,4020558,11.7785525353077,11.8912659566982,10.7641317427931,10.7641317427931,5707299.7347075,0.0,1.0
2021-01-06,17.5,17.8,16.92,17.0,3564088,12.3280304645864,12.5393681296936,11.9194443120458,11.975801022741,5059327.21201241,0.0,1.0
2021-01-07,18.1,18.76,17.782,18.2,3518790,12.7507057948008,13.2156486580366,12.5266878697871,12.8211516831698,4995025.3754557,0.0,1.0
2021-01-08,18.62,18.77,17.64,18.1,3930900,13.1170244143199,13.2226932468735,12.4266547083031,12.7507057948008,5580027.58004282,0.0,1.0
2021-01-11,17.99,18.62,17.39,17.96,2674118,12.6732153175948,13.1170244143199,12.2505399873804,12.6520815510841,3795988.75379402,0.0,1.0
2021-01-12,18.35,18.71,18.04,18.37,3397227,12.9268205157234,13.1804257138521,12.7084382617793,12.9409096933972,4822463.13965406,0.0,1.0
2021-01-13,17.92,18.55,17.83,18.44,1496563,12.6239031957364,13.0677122924616,12.5605018962043,12.9902218152556,2124414.97246728,0.0,1.0
2021-01-14,18.18,18.93,18.18,18.25,3173065,12.807062505496,13.335406668264,12.807062505496,12.8563746273544,4504258.62099483,0.0,1.0
2021-01-15,17.95,18.28,17.55,17.81,1731071,12.6450369622472,12.8775083938651,12.3632534087709,12.5464127185305,2457305.9408818,0.0,1.0
2021-01-19,18.23,19.11,18.19,18.54,2568778,12.8422854496805,13.4622092673283,12.8141070943329,13.0606677036246,3646455.54122651,0.0,1.0
2021-01-20,18.35,18.755,18.16,18.32,1363470,12.9268205157234,13.2121263636181,12.7929733278222,12.9056867492127,1935485.56426289,0.0,1.0
2021-01-21,17.91,18.3999,17.771,18.3,1221011,12.6168586068995,12.9619730140196,12.5189388220665,12.8915975715389,1733260.84498097,0.0,1.0
2021-01-22,17.83,17.9,17.44,17.59,1019217,12.5605018962043,12.6098140180626,12.2857629315649,12.3914317641185,1446808.35687718,0.0,1.0
2021-01-25,17.27,17.82,16.81,17.57,1425838,12.1660049213375,12.5534573073674,11.8419538348398,12.3773425864447,2024018.76533952,0.0,1.0
2021-01-26,16.61,17.79,16.57,17.5,1606326,11.7010620581017,12.5323235408567,11.6728837027541,12.3280304645864,2280226.76296519,0.0,1.0
2021-01-27,15.89,16.85,15.57,16.15,2661308,11.1938516618444,11.8701321901874,10.9684248190634,11.377010971604,3777804.58393463,0.0,1.0
2021-01-28,17.01,17.37,15.89,16.37,2374585,11.982845611578,12.2364508097066,11.1938516618444,11.5319919260159,3370792.89505099,0.0,1.0
2021-01-29,16.11,16.93,16.1,16.87,1806371,11.3488326162564,11.9264889008827,11.3417880274195,11.8842213678613,2564196.49438792,0.0,1.0
2021-02-01,16.89,17.05,16.27,16.49,1666754,11.8983105455351,12.0110239669256,11.4615460376469,11.6165269920588,2366006.07727153,0.0,1.0
2021-02-02,17.13,17.34,16.61,17.26,2086440,12.0673806776208,12.2153170431959,11.7010620581017,12.1589603325006,2961762.63555536,0.0,1.0
2021-02-03,17.2,17.69,17.08,17.15,3897118,12.1166927994792,12.4618776524876,12.0321577334363,12.0814698552946,5532073.04247914,0.0,1.0
2021-02-04,17.63,17.87,17.33,17.37,1237905,12.4196101194662,12.5886802515519,12.208272454359,12.2364508097066,1757242.37235058,0.0,1.0
2021-02-05,17.83,18.22,17.75,17.86,2428774,12.5605018962043,12.8352408608436,12.504145185509,12.581635662715,3447715.7662853,0.0,1.0
2021-02-08,17.31,18.19,17.06,17.94,2791500,12.1941832766851,12.8141070943329,12.0180685557625,12.6379923734103,3962615.93774697,0.0,1.0
2021-02-09,18.45,19.4,16.96,17.15,7821350,12.9972664040925,13.6665023435986,11.9476226673934,12.0814698552946,11102635.2013961,0.0,1.0
2021-02-10,18.08,18.72,17.575,18.64,2647341,12.7366166171269,13.187470302689,12.3808648808632,13.1311135919937,3757978.0187179,0.0,1.0
2021-02-11,17.68,18.14,17.31,18.0,1671559,12.4548330636507,12.7788841501484,12.1941832766851,12.6802599064317,2372826.91538039,0.0,1.0
2021-02-12,17.45,17.59,17.04,17.36,2395928,12.2928075204018,12.3914317641185,12.0039793780887,12.2294062208697,3401089.90811185,0.0,1.0
2021-02-16,17.13,17.78,17.12,17.71,1554270,12.0673806776208,12.5252789520198,12.0603360887839,12.4759668301614,2206331.74764893,0.0,1.0
2021-02-17,17.27,17.505,16.76,17.07,2034832,12.1660049213375,12.3315527590048,11.8067308906553,12.0251131445994,2888503.56934893,0.0,1.0
2021-02-18,16.85,17.57,16.825,17.1,2840846,11.8701321901874,12.3773425864447,11.8525207180952,12.0462469111101,4032664.02876043,0.0,1.0
2021-02-19,17.67,17.95,16.8401,17.01,2585865,12.4477884748138,12.6450369622472,11.8631580472389,11.982845611578,3670711.03774387,0.0,1.0
2021-02-22,18.03,18.72,17.65,17.65,2200707,12.7013936729424,13.187470302689,12.43369929714,12.43369929714,3123967.98585395,0.0,1.0
2021-02-23,18.1,18.18,17.03,17.64,1535421,12.7507057948008,12.807062505496,11.9969347892518,12.4266547083031,2179575.04057007,0.0,1.0
2021-02-24,18.05,18.44,17.9505,18.2,1274512,12.7154828506162,12.9902218152556,12.645389191689,12.8211516831698,1809207.08008231,0.0,1.0
2021-02-25,17.32,18.2,17.275,18.05,1959206,12.201227865522,12.8211516831698,12.169527215756,12.7154828506162,2781150.24930306,0.0,1.0
2021-02-26,18.29,18.67,17.38,17.55,3145852,12.884552982702,13.1522473585044,12.2434953985435,12.3632534087709,4465628.97116,0.0,1.0
2021-03-01,18.75,19.19,18.55,18.76,3311236,13.2086040691997,13.5185659780236,13.0677122924616,13.2156486580366,4700396.39879687,0.0,1.0
2021-03-02,18.37,19.1,17.67,17.81,3281805,12.9409096933972,13.4551646784914,12.4477884748138,12.5464127185305,4658618.23305667,0.0,1.0
2021-03-03,18.23,19.41,18.2,18.62,3162557,12.8422854496805,13.6735469324355,12.8211516831698,13.1170244143199,4489342.20749893,0.0,1.0
2021-03-04,16.84,18.3,16.379,18.22,4472460,11.8630876013505,12.8915975715389,11.5383320559691,12.8352408608436,6348787.84772911,0.0,1.0
2021-03-05,16.79,17.13,15.11,17.13,5933292,11.827864657166,12.0673806776208,10.6443737325657,12.0673806776208,8422481.62009907,0.0,1.0
2021-03-08,16.53,17.34,16.25,16.79,2367574,11.6447053474064,12.2153170431959,11.4474568599731,11.827864657166,3360840.57538791,0.0,1.0
2021-03-09,16.36,17.05,16.33,16.95,2292570,11.524947337179,12.0110239669256,11.5038135706683,11.9405780785565,3254370.20254364,0.0,1.0
2021-03-10,18.15,18.26,16.53,16.53,4594567,12.7859287389853,12.8634192161913,11.6447053474064,11.6447053474064,6522122.30744984,0.0,1.0
2021-03-11,19.29,19.57,18.17,18.42,4784938,13.5890118663926,13.786260353826,12.8000179166591,12.9761326375818,6792359.51278205,0.0,1.0
2021-03-12,19.59,19.92,18.84,18.94,3100023,13.8003495314998,14.0328209631177,13.2720053687318,13.3424512571009,4400573.36456463,0.0,1.0
2021-03-15,19.71,20.3,19.52,19.84,2056861,13.8848845975427,14.3005153389202,13.7510374096415,13.9764642524225,2919774.3794842,0.0,1.0
2021-03-16,18.56,19.73,18.4,19.69,1863091,13.0747568812985,13.8989737752165,12.962043459908,13.8707954198689,2644712.19418696,0.0,1.0
2021-03-17,19.4,19.43,17.995,18.35,4915302,13.6665023435986,13.6876361101093,12.6767376120132,12.9268205157234,6977415.02562762,0.0,1.0
2021-03-18,18.26,19.5981,18.1634,19.33,2629062,12.8634192161913,13.8060556484577,12.7953684880267,13.6171902217403,3732030.44331896,0.0,1.0
2021-03-19,18.55,18.82,17.71,18.21,2769914,13.0677122924616,13.257916191058,12.4759668301614,12.8281962720067,3931973.97907519,0.0,1.0
2021-03-22,18.34,18.7999,18.02,18.77,1491650,12.9197759268865,13.2437565674958,12.6943490841055,13.2226932468735,2117440.82519801,0.0,1.0
2021-03-23,17.12,18.32,16.9699,18.08,2081710,12.0603360887839,12.9056867492127,11.954596810342,12.7366166171269,2955048.26214123,0.0,1.0
2021-03-24,16.35,17.65,16.34,17.47,2190700,11.5179027483421,12.43369929714,11.5108581595052,12.3068966980756,3109762.75651882,0.0,1.0
2021-03-25,17.0,17.1001,15.965,16.01,1885231,11.975801022741,12.0463173569985,11.2466860781212,11.2783867278873,2676140.57207045,0.0,1.0
2021-03-26,17.42,17.59,16.89,17.29,1673501,12.2716737538911,12.3914317641185,11.8983105455351,12.1800940990113,2375583.6412092,0.0,1.0
2021-03-29,16.04,17.41,16.04,17.22,2352749,11.299520494398,12.2646291650542,11.299520494398,12.130781977153,3339796.05406349,0.0,1.0
2021-03-30,15.94,16.4,15.67,16.0,2398610,11.229074606029,11.5531256925267,11.0388707074325,11.2713421390504,3404897.08559527,0.0,1.0
2021-03-31,16.05,16.18,15.79,15.99,2582840,11.3065650832349,11.3981447381147,11.1234057734754,11.2642975502135,3666416.96172322,0.0,1.0
2021-04-01,16.85,17.12,16.3421,16.45,1770904,11.8701321901874,12.0603360887839,11.512337523161,11.5883486367112,2513850.05001607,0.0,1.0
2021-04-05,16.53,17.29,16.49,17.14,1221620,11.6447053474064,12.1800940990113,11.6165269920588,12.0744252664577,1734125.33830215,0.0,1.0
2021-04-06,17.2,17.25,16.5831,16.6,1343899,12.1166927994792,12.1519157436637,11.6821121141304,11.6940174692648,1907703.95705613,0.0,1.0
2021-04-07,16.4,17.17,16.38,17.17,1557681,11.5531256925267,12.0955590329685,11.5390365148528,12.0955590329685,2211173.76196511,0.0,1.0
2021-04-08,16.34,16.6,16.12,16.5,1175149,11.5108581595052,11.6940174692648,11.3558772050933,11.6235715808957,1668158.3939199,0.0,1.0
2021-04-09,16.62,16.66,15.93,16.17,1391380,11.7081066469386,11.7362850022862,11.222030017192,11.3911001492778,1975104.62599404,0.0,1.0
2021-04-12,16.28,16.56,16.05,16.5,1322902,11.4685906264838,11.6658391139172,11.3065650832349,11.6235715808957,1877898.1011203,0.0,1.0
2021-04-13,16.8,16.83,16.09,16.11,1657377,11.8349092460029,11.8560430125136,11.3347434385826,11.3488326162564,2352695.15137211,0.0,1.0
2021-04-14,17.06,17.41,16.83,16.87,2143453,12.0180685557625,12.2646291650542,11.8560430125136,11.8842213678613,3042694.25742845,0.0,1.0
2021-04-15,17.03,17.25,16.66,17.25,3213909,11.9969347892518,12.1519157436637,11.7362850022862,12.1519157436637,4562237.87421399,0.0,1.0
2021-04-16,17.0,17.261,16.77,17.22,1420450,11.975801022741,12.1596647913843,11.8137754794922,12.130781977153,2016370.34167032,0.0,1.0
2021-04-19,16.09,17.21,16.0,16.9,1881590,11.3347434385826,12.1237373883161,11.2713421390504,11.905355134372,2670972.06602374,0.0,1.0
2021-04-20,15.6,16.03,15.15,15.93,2505264,10.9895585855741,11.2924759055611,10.6725520879133,11.222030017192,3556295.55961445,0.0,1.0
2021-04-21,16.18,16.25,15.2,15.47,1608634,11.3981447381147,11.4474568599731,10.7077750320979,10.8979789306943,2283503.03650426,0.0,1.0
2021-04-22,15.8,16.3286,15.68,16.11,1353106,11.1304503623123,11.5028273282311,11.0459152962694,11.3488326162564,1920773.56298084,0.0,1.0
2021-04-23,16.57,16.66,15.84,15.99,1446887,11.6728837027541,11.7362850022862,11.1586287176599,11.2642975502135,2053898.43679701,0.0,1.0
2021-04-26,16.72,17.05,16.64,16.68,1234392,11.7785525353077,12.0110239669256,11.7221958246124,11.75037417996,1752255.56604955,0.0,1.0
2021-04-27,17.46,17.5,16.79,16.85,1960259,12.2998521092387,12.3280304645864,11.827864657166,11.8701321901874,2782645.01361703,0.0,1.0
2021-04-28,18.3,18.44,17.42,17.49,2286453,12.8915975715389,12.9902218152556,12.2716737538911,12.3209858757495,3245686.94204168,0.0,1.0
2021-04-29,17.83,18.64,17.54,18.5,1782490,12.5605018962043,13.1311135919937,12.356208819934,13.032489348277,2530296.71605752,0.0,1.0
2021-04-30,17.22,17.82,17.055,17.69,1832254,12.130781977153,12.5534573073674,12.014546261344,12.4618776524876,2600938.17030292,0.0,1.0
2021-05-03,17.31,17.6,17.1,17.36,1052622,12.1941832766851,12.3984763529554,12.0462469111101,12.2294062208697,1494227.73190869,0.0,1.0
2021-05-04,16.89,17.438,16.26,17.24,1961395,11.8983105455351,12.2843540137975,11.45450144881,12.1448711548268,2784257.59885982,0.0,1.0
2021-05-05,17.62,17.71,17.1,17.12,2048800,12.4125655306292,12.4759668301614,12.0462469111101,12.0603360887839,2908331.55409493,0.0,1.0
2021-05-06,17.47,17.7,17.08,17.63,1346702,12.3068966980756,12.4689222413245,12.0321577334363,12.4196101194662,1911682.89758041,0.0,1.0
2021-05-07,18.07,18.22,17.475,17.5,1478425,12.72957202829,12.8352408608436,12.3104189924941,12.3280304645864,2098667.55069445,0.0,1.0
2021-05-10,17.45,18.18,17.42,18.11,2848721,12.2928075204018,12.807062505496,12.2716737538911,12.7577503836377,4043842.82170678,0.0,1.0
2021-05-11,20.37,20.7201,18.07,19.0,9931634,14.3498274607785,14.5964585159586,12.72957202829,13.3847187901223,14098245.0926992,0.0,1.0
2021-05-12,20.07,21.1399,19.93,20.15,4540613,14.1384897956713,14.892190355332,14.0398655519546,14.1948465063666,6445533.02559236,0.0,1.0
2021-05-13,22.1,22.2677,20.21,20.45,5579849,15.5685413295634,15.6866790843583,14.237114039388,14.4061841714738,7920758.93878609,0.0,1.0
2021-05-14,22.0,22.68,21.61,22.47,2640602,15.4980954411943,15.9771274821039,15.2233564765549,15.8291911165289,3748411.81101433,0.0,1.0
2021-05-17,22.42,22.49,21.1001,21.82,1657479,15.7939681723444,15.8432802942027,14.8641528917611,15.37129284213,2352839.94335693,0.0,1.0
2021-05-18,22.7,23.49,22.42,22.65,2983038,15.9912166597777,16.5477391778934,15.7939681723444,15.9559937155932,4234509.73372912,0.0,1.0
2021-05-19,23.05,23.2,21.93,22.08,2349731,16.2377772690695,16.3434461016231,15.4487833193359,15.5544521518895,3335511.91474766,0.0,1.0
2021-05-20,23.76,23.88,22.52,23.06,2542849,16.7379430764898,16.8224781425327,15.8644140607134,16.2448218579064,3609648.56696541,0.0,1.0
2021-05-21,23.93,24.59,23.18,24.0,3440977,16.8577010867172,17.3226439499531,16.3293569239493,16.9070132085756,4884567.54491161,0.0,1.0
2021-05-24,24.36,24.55,23.74,24.08,2021511,17.1606184067042,17.2944655946054,16.723853898816,16.9633699192708,2869594.02003611,0.0,1.0
2021-05-25,23.68,24.61,23.32,24.4,1811877,16.6815863657946,17.3367331276269,16.4279811676659,17.1887967620518,2572012.42251017,0.0,1.0
2021-05-26,24.32,24.36,23.77,23.9,1446564,17.1324400513566,17.1606184067042,16.7449876653267,16.8365673202065,2053439.92884506,0.0,1.0
2021-05-27,24.46,24.605,23.92,24.3,1548029,17.2310642950733,17.3332108332084,16.8506564978803,17.1183508736828,2197472.46551835,0.0,1.0
2021-05-28,24.26,24.635,23.98,24.57,1099191,17.0901725183352,17.3543445997192,16.8929240309018,17.3085547722793,1560333.7901587,0.0,1.0
2021-06-01,25.32,25.4708,24.17,24.54,2542001,17.8368989350472,17.9431313347078,17.026771218803,17.2874210057685,3608444.80615036,0.0,1.0
2021-06-02,25.73,26.14,25.19,25.39,2642829,18.1257270773604,18.4145552196736,17.7453192801675,17.8862110569056,3751573.1026831,0.0,1.0
2021-06-03,25.6,26.09,24.68,25.55,1771825,18.0341474224806,18.379332275489,17.3860452494852,17.9989244782961,2515157.43646732,0.0,1.0
2021-06-04,25.49,25.8,25.09,25.67,1079536,17.9566569452747,18.1750391992188,17.6748733917984,18.083459544339,1532432.94249385,0.0,1.0
2021-06-07,26.06,26.29,25.54,25.6,1561545,18.3581985089783,18.5202240522272,17.9918798894592,18.0341474224806,2216658.82303747,0.0,1.0
2021-06-08,25.96,26.43,25.69,26.38,1520892,18.2877526206093,18.6188482959439,18.0975487220128,18.5836253517593,2158950.69990752,0.0,1.0
2021-06-09,25.54,26.0,25.38,25.94,814361,17.9918798894592,18.3159309759569,17.8791664680687,18.2736634429355,1156009.27017,0.0,1.0
2021-06-10,24.68,25.43,24.64,25.39,1295201,17.3860452494852,17.9143894122532,17.3578668941376,17.8862110569056,1838575.72100513,0.0,1.0
2021-06-11,25.24,25.36,24.7,24.7,952019,17.780542224352,17.8650772903949,17.400134427159,17.400134427159,1351418.82946012,0.0,1.0
2021-06-14,24.63,25.2,24.47,25.02,879908,17.3508223053007,17.7523638690044,17.2381088839102,17.6255612699401,1249055.1547738,0.0,1.0
2021-06-15,24.4,25.0,24.27,24.56,1687850,17.1887967620518,17.6114720922662,17.0972171071721,17.3015101834424,2395952.46660441,0.0,1.0
2021-06-16,24.34,24.6,24.065,24.34,1129554,17.1465292290304,17.32968853879,16.9528030360155,17.1465292290304,1603434.95717207,0.0,1.0
2021-06-17,23.66,24.53,23.17,24.13,1385550,16.6674971881208,17.2803764169316,16.3223123351124,16.9985928634554,1966828.77039057,0.0,1.0
2021-06-18,22.88,23.51,22.85,23.51,1716120,16.1180192588421,16.5618283555672,16.0968854923313,16.5618283555672,2436082.55887025,0.0,1.0
2021-06-21,24.01,24.02,23.09,23.19,1388433,16.9140577974125,16.9211023862494,16.2659556244171,16.3364015127862,1970921.27325589,0.0,1.0
2021-06-22,24.29,24.32,23.6801,24.02,1748885,17.1113062848459,17.1324400513566,16.6816568116829,16.9211023862494,2482593.43517341,0.0,1.0
2021-06-23,23.89,24.45,23.76,24.23,1133482,16.8295227313696,17.2240197062364,16.7379430764898,17.0690387518244,1609010.86811725,0.0,1.0
2021-06-24,23.98,24.45,23.68,24.29,1531872,16.8929240309018,17.2240197062364,16.6815863657946,17.1113062848459,2174537.13121558,0.0,1.0
2021-06-25,23.73,24.39,23.52,24.06,5547254,16.7168093099791,17.1817521732149,16.5688729444041,16.949280741597,7874489.38245767,0.0,1.0
2021-06-28,23.74,23.81,23.04,23.66,1521554,16.723853898816,16.7731660206744,16.2307326802326,16.6674971881208,2159890.42827965,0.0,1.0
2021-06-29,23.87,24.33,23.8496,24.0,767157,16.8154335536958,17.1394846401935,16.8010625924685,16.9070132085756,1089001.81083795,0.0,1.0
2021-06-30,23.96,24.046,23.69,23.84,559592,16.878834853228,16.9394183172254,16.6886309546315,16.7942997871851,794357.219357224,0.0,1.0
2021-07-01,23.98,24.9,23.8601,24.17,1698828,16.8929240309018,17.5410262038972,16.8084594107473,17.026771218803,2411536.05885394,0.0,1.0
2021-07-02,23.83,24.5,23.5744,24.48,581069,16.7872551983482,17.2592426504209,16.6071955076768,17.2451534727471,824844.449339311,0.0,1.0
2021-07-06,23.46,23.82,23.1,23.75,906301,16.5266054113826,16.7802106095113,16.273000213254,16.7308984876529,1286520.79061294,0.0,1.0
2021-07-07,22.98,23.46,22.7599,23.3,1355402,16.1884651472111,16.5266054113826,16.0334137469108,16.4138919899921,1924032.80216877,0.0,1.0
2021-07-08,22.5,23.0,21.71,22.11,1501804,15.8503248830396,16.2025543248849,15.293802364924,15.5755859184003,2131854.72533482,0.0,1.0
2021-07-09,23.37,23.74,22.67,22.92,3178541,16.4632041118505,16.723853898816,15.970082893267,16.1461976141897,4512031.96323917,0.0,1.0
2021-07-12,23.32,23.38,22.8,23.13,1225709,16.4279811676659,16.4702487006874,16.0616625481468,16.2941339797647,1739929.79345868,0.0,1.0
2021-07-13,22.7,23.3,22.39,23.1,1104608,15.9912166597777,16.4138919899921,15.7728344058336,16.273000213254,1568023.38017654,0.0,1.0
2021-07-14,21.96,23.28,21.82,23.02,1285941,15.4699170858467,16.3998028123183,15.37129284213,16.2166435025588,1825430.88002947,0.0,1.0
2021-07-15,21.65,22.22,21.13,21.86,1677666,15.2515348319026,15.6530763956062,14.8852162123834,15.3994711974776,2381495.98058971,0.0,1.0
2021-07-16,19.91,22.13,19.75,22.13,3329438,14.0257763742808,15.5896750960741,13.9130629528903,15.5896750960741,4726234.67044256,0.0,1.0
2021-07-19,18.94,19.36,18.25,18.9,4753966,13.3424512571009,13.638323988251,12.8563746273544,13.3142729017533,6748393.85244749,0.0,1.0
2021-07-20,19.4,19.59,18.64,18.92,2342138,13.6665023435986,13.8003495314998,13.1311135919937,13.3283620794271,3324733.42905348,0.0,1.0
2021-07-21,20.42,20.52,19.62,19.68,2020769,14.3850504049631,14.4554962933321,13.8214832980105,13.863750831032,2868540.72932293,0.0,1.0
2021-07-22,20.55,20.785,20.01,20.3,2161924,14.4766300598428,14.6421778975101,14.0962222626499,14.3005153389202,3068914.38244589,0.0,1.0
2021-07-23,20.07,20.79,19.77,20.79,1051182,14.1384897956713,14.6457001919286,13.9271521305641,14.6457001919286,1492183.60976992,0.0,1.0
2021-07-26,20.19,20.51,19.74,20.15,1618490,14.2230248617142,14.4484517044952,13.9060183640534,14.1948465063666,2297493.91692068,0.0,1.0
2021-07-27,19.88,20.25,19.21,20.04,1284551,14.0046426077701,14.2652923947357,13.5326551556974,14.1173560291606,1823457.73435386,0.0,1.0
2021-07-28,19.87,20.77,19.8,20.1,1812725,13.9975980189332,14.6316110142548,13.9482858970749,14.1596235621821,2573216.18332522,0.0,1.0
2021-07-29,19.26,20.36,19.23,20.17,1778549,13.5678780998819,14.3427828719416,13.5467443333712,14.2089356840404,2524702.35123193,0.0,1.0
2021-07-30,18.75,19.275,18.65,19.12,2449516,13.2086040691997,13.5784449831373,13.1381581808306,13.4692538561652,3477159.64225906,0.0,1.0
2021-08-02,18.98,19.67,18.8153,18.88,2194100,13.3706296124485,13.8567062421951,13.2546052343047,13.3001837240795,3114589.15601312,0.0,1.0
2021-08-03,19.12,20.24,18.27,20.11,3403588,13.4692538561652,14.2582478058987,12.8704638050282,14.166668151019,4831492.76529619,0.0,1.0
2021-08-04,18.1,19.32,18.06,19.19,2563131,12.7507057948008,13.6101456329033,12.7225274394531,13.5185659780236,3638439.45947816,0.0,1.0
2021-08-05,18.77,19.27,18.1,18.1,2566862,13.2226932468735,13.5749226887188,12.7507057948008,12.7507057948008,3643735.72315853,0.0,1.0
2021-08-06,19.45,19.51,18.76,19.05,1919730,13.7017252877831,13.7439928208046,13.2156486580366,13.4199417343069,2725112.9121157,0.0,1.0
2021-08-09,19.65,20.17,19.17,19.47,1721325,13.8426170645213,14.2089356840404,13.5044768003498,13.7158144654569,2443471.20868432,0.0,1.0
2021-08-10,19.89,20.29,19.51,19.79,1541967,14.011687196607,14.2934707500833,13.7439928208046,13.941241308238,2188867.27912587,0.0,1.0
2021-08-11,19.96,20.04,19.4,19.71,969839,14.0609993184654,14.1173560291606,13.6665023435986,13.8848845975427,1376714.8409273,0.0,1.0
2021-08-12,20.12,20.13,19.07,19.97,1982155,14.1737127398559,14.1807573286928,13.4340309119807,14.0680439073023,2813727.02636031,0.0,1.0
2021-08-13,19.78,20.36,19.63,20.14,1658448,13.934196719401,14.3427828719416,13.8285278868474,14.1878019175297,2354215.46721282,0.0,1.0
2021-08-16,19.34,19.55,18.86,19.3,1149242,13.6242348105772,13.7721711761522,13.2860945464056,13.5960564552295,1631382.64930259,0.0,1.0
2021-08-17,18.67,18.87,17.88,18.87,3404095,13.1522473585044,13.2931391352426,12.5957248403888,13.2931391352426,4832212.46663255,0.0,1.0
2021-08-18,18.78,19.42,18.67,18.79,1580790,13.2297378357104,13.6805915212724,13.1522473585044,13.2367824245473,2243977.66370447,0.0,1.0
2021-08-19,17.61,18.61,17.27,18.41,2885632,12.4055209417923,13.109979825483,12.1660049213375,12.9690880487449,4096239.06633447,0.0,1.0
2021-08-20,17.42,17.79,17.38,17.48,2775695,12.2716737538911,12.5323235408567,12.2434953985435,12.3139412869126,3940180.27774478,0.0,1.0
2021-08-23,18.6,18.649,17.85,17.88,2947738,13.1029352366461,13.1374537219469,12.5745910738781,12.5957248403888,4184400.35074416,0.0,1.0
2021-08-24,19.8,19.915,19.02,19.17,3505387,13.9482858970749,14.0292986686993,13.3988079677962,13.5044768003498,4975999.42474332,0.0,1.0
2021-08-25,20.44,20.49,19.32,19.78,2527678,14.3991395826369,14.4343625268214,13.6101456329033,13.934196719401,3588112.88851598,0.0,1.0
2021-08-26,20.23,20.91,20.1,20.42,1917577,14.2512032170618,14.7302352579715,14.1596235621821,14.3850504049631,2722056.6656124,0.0,1.0
2021-08-27,21.23,21.36,20.27,20.27,1948025,14.9556621007525,15.0472417556323,14.2793815724095,14.2793815724095,2765278.49261312,0.0,1.0
2021-08-30,20.96,21.3,20.81,21.3,1200327,14.765458202156,15.0049742226108,14.6597893696024,15.0049742226108,1703899.30170446,0.0,1.0
2021-08-31,21.49,21.56,21.0204,21.07,1440818,15.1388214105121,15.1881335323704,14.8080075187309,14.842948679362,2045283.31369969,0.0,1.0
2021-09-01,21.16,21.83,21.145,21.69,1327432,14.9063499788941,15.3783374309669,14.8957830956388,15.2797131872502,1884328.56868183,0.0,1.0
2021-09-02,21.49,21.78,20.97,21.25,997293,15.1388214105121,15.3431144867823,14.7725027909929,14.9697512784263,1415686.59731451,0.0,1.0
2021-09-03,21.26,21.761,21.01,21.36,908435,14.9767958672632,15.3297297679922,14.8006811463405,15.0472417556323,1289550.06606024,0.0,1.0
2021-09-07,22.13,22.15,21.05,21.16,1995912,15.5896750960741,15.6037642737479,14.8288595016882,14.9063499788941,2833255.49043181,0.0,1.0
2021-09-08,21.4,22.13,21.22,22.05,2029092,15.0754201109799,15.5896750960741,14.9486175119156,15.5333183853788,2880355.47137913,0.0,1.0
2021-09-09,21.74,22.2,21.2,21.24,1328032,15.3149361314347,15.6389872179324,14.9345283342418,14.9627066895894,1885180.28623965,0.0,1.0
2021-09-10,21.3,21.89,21.255,21.86,1269796,15.0049742226108,15.4206049639883,14.9732735728448,15.3994711974776,1802512.58007786,0.0,1.0
2021-09-13,21.65,21.74,20.67,21.58,1164921,15.2515348319026,15.3149361314347,14.5611651258857,15.2022227100442,1653639.44861763,0.0,1.0
2021-09-14,21.75,21.91,21.062,21.44,1028735,15.3219807202716,15.4346941416621,14.8373130082925,15.1035984663275,1460319.4364027,0.0,1.0
2021-09-15,22.46,22.515,21.43,21.7,1704721,15.822146527692,15.860891766295,15.0965538774906,15.2867577760871,2419901.34480098,0.0,1.0
2021-09-16,22.02,22.67,22.01,22.35,836631,15.5121846188681,15.970082893267,15.5051400300312,15.744656050486,1187622.18685767,0.0,1.0
2021-09-17,22.29,22.7,21.845,22.24,1996607,15.7023885174646,15.9912166597777,15.3889043142222,15.66716557328,2834242.06326962,0.0,1.0
2021-09-20,21.87,22.01,21.21,21.24,1397855,15.4065157863145,15.5051400300312,14.9415729230787,14.9627066895894,1984296.07797216,0.0,1.0
2021-09-21,21.74,22.08,21.21,22.08,935551,15.3149361314347,15.5544521518895,14.9415729230787,15.5544521518895,1328042.02155655,0.0,1.0
2021-09-22,22.44,22.79,21.86,21.98,1223968,15.8080573500182,16.0546179593099,15.3994711974776,15.4840062635205,1737458.39301174,0.0,1.0
2021-09-23,23.62,25.36,22.72,22.72,7416780,16.6393188327731,17.8650772903949,16.0053058374516,16.0053058374516,10528336.2474523,0.0,1.0
2021-09-24,24.93,25.18,23.67,23.82,3715317,17.5621599704079,17.7382746913306,16.6745417769577,16.7802106095113,5274001.20293112,0.0,1.0
2021-09-27,26.07,26.2842,25.05,25.18,2770605,18.3652430978152,18.5161381907018,17.6466950364508,17.7382746913306,3932954.87379597,0.0,1.0
2021-09-28,26.6,26.73,25.79,26.0,3032521,18.7386063061713,18.8301859610511,18.1679946103819,18.3159309759569,4304752.3002516,0.0,1.0
2021-09-29,26.76,27.1716,26.11,26.74,2545218,18.8513197275618,19.1412750040889,18.3934214531629,18.837230549888,3613011.43178952,0.0,1.0
2021-09-30,26.32,27.05,26.29,26.85,2139354,18.5413578187379,19.0556128038321,18.5202240522272,18.9147210270939,3036875.6069793,0.0,1.0
2021-10-01,27.95,28.35,26.51,26.93,3553369,19.6896257991537,19.9714093526299,18.6752050066391,18.9710777377892,5044111.277842,0.0,1.0
2021-10-04,27.73,28.23,27.2595,27.76,2093183,19.5346448447417,19.886874286587,19.2031969399653,19.5557786112524,2971334.52137596,0.0,1.0
2021-10-05,27.28,28.345,27.21,27.88,2918099,19.2176383470809,19.9678870582115,19.1683262252226,19.6403136772953,4142326.92291724,0.0,1.0
2021-10-06,28.08,28.5599,26.73,26.86,2367820,19.7812054540334,20.1192752723166,18.8301859610511,18.9217656159308,3361189.77958661,0.0,1.0
2021-10-07,28.76,28.77,27.95,28.3,1702293,20.2602374949431,20.26728208378,19.6896257991537,19.9361864084454,2416454.72775034,0.0,1.0
2021-10-08,28.21,28.91,27.98,28.73,1623306,19.8727851089132,20.3659063274967,19.7107595656644,20.2391037284324,2304330.36985143,0.0,1.0
2021-10-11,28.64,29.26,28.151,28.36,1430581,20.1757024289002,20.6124669367884,19.8312220347755,19.9784539414668,2030751.59263406,0.0,1.0
2021-10-12,29.07,29.41,28.56,28.79,1896078,20.4786197488872,20.718135769342,20.119345718205,20.2813712614538,2691538.20598652,0.0,1.0
2021-10-13,28.77,29.49,28.56,29.11,1860545,20.26728208378,20.7744924800373,20.119345718205,20.5067981042348,2641098.07268329,0.0,1.0
2021-10-14,29.29,29.39,28.5901,28.94,1637770,20.6336007032991,20.7040465916682,20.140549930604,20.3870400940074,2324862.44111189,0.0,1.0
2021-10-15,29.42,30.3,29.255,30.0,2524824,20.7251803581789,21.3451041758267,20.60894464237,21.1337665107195,3584061.5519993,0.0,1.0
2021-10-18,29.07,29.42,28.63,29.24,2337517,20.4786197488872,20.7251803581789,20.1686578400633,20.5983777591146,3318173.78432902,0.0,1.0
2021-10-19,28.84,29.47,28.76,29.355,2394540,20.3165942056383,20.7604033023634,20.2602374949431,20.679390530739,3399119.60149476,0.0,1.0
2021-10-20,29.68,30.44,28.59,28.74,2439127,20.9083396679385,21.4437284195434,20.1404794847157,20.2461483172693,3462412.15274545,0.0,1.0
2021-10-21,29.5,30.16,29.26,29.28,1338065,20.7815370688742,21.24647993211,20.6124669367884,20.6265561144622,1899422.42333562,0.0,1.0
2021-10-22,29.37,30.0,29.01,29.68,1615756,20.6899574139944,21.1337665107195,20.4363522158657,20.9083396679385,2293612.92391555,0.0,1.0
2021-10-25,29.76,30.1599,29.05,29.27,1884771,20.9646963786337,21.2464094862216,20.4645305712134,20.6195115256253,2675487.58860945,0.0,1.0
2021-10-26,30.12,30.4566,29.78,30.13,1489766,21.2183015767624,21.4554224370126,20.9787855563075,21.2253461655993,2114766.43206646,0.0,1.0
2021-10-27,29.77,31.09,29.73,30.07,1589789,20.9717409674706,21.9016266939423,20.943562612123,21.1830786325778,2256752.00754247,0.0,1.0
2021-10-28,29.18,30.13,28.7,29.96,2803514,20.5561102260932,21.2253461655993,20.2179699619216,21.1055881553719,3979670.16231299,0.0,1.0
2021-10-29,29.49,29.59,28.82,29.23,1926391,20.7744924800373,20.8449383684063,20.3025050279645,20.5913331702777,2734568.39653673,0.0,1.0
2021-11-01,31.89,31.935,29.55,29.71,5328018,22.4651938008948,22.4968944506609,20.8167600130587,20.9294734344492,7563277.46494813,0.0,1.0
2021-11-02,31.9,32.09,31.371,31.53,2887197,22.4722383897317,22.6060855776329,22.0995796402594,22.2115886027662,4098460.6296311,0.0,1.0
2021-11-03,31.34,32.17,31.07,31.77,1472922,22.077741414865,22.6624422883282,21.8875375162685,22.3806587348519,2090855.88115999,0.0,1.0
2021-11-04,31.45,31.93,31.01,31.61,2566669,22.1552318920709,22.4933721562424,21.845269983247,22.2679453134614,3643461.75401077,0.0,1.0
2021-11-05,31.79,32.95,31.69,32.2,1854481,22.3947479125257,23.2119202176069,22.3243020241567,22.6835760548389,2632490.04723229,0.0,1.0
2021-11-08,30.33,32.14,30.25,31.89,3731627,21.3662379423374,22.6413085218175,21.3098812316421,22.4651938008948,5297153.72521113,0.0,1.0
2021-11-09,32.26,32.53,30.39,32.0,3489304,22.7258435878604,22.9160474864568,21.4085054753588,22.5426842781008,4953169.13560602,0.0,1.0
2021-11-10,31.08,32.7219,30.86,32.5,1803950,21.8945821051054,23.0512331462371,21.7396011506934,22.8949137199461,2560759.81404214,0.0,1.0
2021-11-11,30.51,31.64,30.42,31.24,1668122,21.4930405414017,22.2890790799722,21.4296392418696,22.0072955264959,2367947.99330336,0.0,1.0
2021-11-12,30.36,30.835,30.0,30.43,1800092,21.3873717088481,21.7219896786012,21.1337665107195,21.4366838307065,2555283.27014537,0.0,1.0
2021-11-15,29.64,30.66,29.6,30.59,1778509,20.8801613125909,21.5987093739553,20.8519829572432,21.549397252097,2524645.5700614,0.0,1.0
2021-11-16,30.12,30.2,28.84,29.57,3079731,21.2183015767624,21.2746582874576,20.3165942056383,20.8308491907325,4371768.27675922,0.0,1.0
2021-11-17,29.44,30.34,29.02,29.05,2328046,20.7392695358527,21.3732825311743,20.4433968047027,20.4645305712134,3304729.42267887,0.0,1.0
2021-11-18,28.91,29.82,28.53,29.63,3740382,20.3659063274967,21.0069639116552,20.0982119516942,20.8731167237539,5309581.70390895,0.0,1.0
2021-11-19,27.57,28.85,27.49,28.635,3525661,19.4219314233512,20.3236387944752,19.365574712656,20.1721801344817,5004778.96102199,0.0,1.0
2021-11-22,28.2,29.125,27.4,27.51,2572111,20.0066322968144,20.6628782143518,19.4390682600254,19.5171083150839,3625474.24893441,0.2,1.0
2021-11-23,27.78,28.65,27.62,28.4,1533216,19.7086611775002,20.3258870675083,19.5951483701424,20.1485233060117,2161117.9012314,0.0,1.0
2021-11-24,27.65,28.04,27.02,27.34,996703,19.616432021522,19.8931194894566,19.1694753425506,19.3965009572662,1404885.3491687,0.0,1.0
2021-11-26,27.19,27.39,25.73,26.07,1266090,19.2900827003683,19.4319737095655,18.2542783332282,18.4954930488636,1784595.10177957,0.0,1.0
2021-11-29,27.19,27.8182,26.74,27.64,1304685,19.2900827003683,19.7357623602569,18.9708279296744,19.6093374710621,1838996.01163051,0.0,1.0
2021-11-30,27.02,27.31,26.33,26.95,2084582,19.1694753425506,19.3752173058866,18.67995136082,19.1198134893315,2938286.2406763,0.0,1.0
2021-12-01,25.07,27.96,25.06,27.59,2935505,17.7860380028772,19.8363630857777,17.7789434524174,19.5738647187628,4137689.93061271,0.0,1.0
2021-12-02,25.16,25.73,24.72,25.62,3453964,17.849888957016,18.2542783332282,17.537728736782,18.1762382781697,4868474.78151077,0.0,1.0
2021-12-03,24.2,25.41,23.87,25.24,1763889,17.1688121128691,18.0272527185126,16.9346919476936,17.9066453606949,2486259.00961454,0.0,1.0
2021-12-06,25.45,25.79,24.02,24.52,1985919,18.055630920352,18.2968456359874,17.0411102045916,17.3958377275848,2799217.52792534,0.0,1.0
2021-12-07,26.61,27.05,25.93,25.93,1906505,18.8785987736962,19.1907589939302,18.3961693424255,18.3961693424255,2687280.90776979,0.0,1.0
2021-12-08,26.07,26.98,26.06,26.88,1106612,18.4954930488636,19.1410971407111,18.4883984984037,19.0701516361125,1559805.66529274,0.0,1.0
2021-12-09,25.56,26.1099,25.25,25.84,885515,18.1336709754105,18.5238003051984,17.9137399111548,18.3323183882867,1248162.2408773,0.0,1.0
2021-12-10,24.96,25.7,24.81,25.69,1001074,17.7079979478187,18.2329946818486,17.6015796909208,18.2259001313888,1411046.41606749,0.0,1.0
2021-12-13,24.05,24.91,23.44,24.71,2224460,17.0623938559712,17.6725251955194,16.6296262779195,17.5306341863222,3135448.83863278,0.0,1.0
2021-12-14,23.76,24.071,23.2201,23.65,1793444,16.8566518926351,17.0772924119369,16.4736171133071,16.7786118375767,2527917.74495965,0.0,1.0
2021-12-15,24.49,24.54,22.95,23.65,1860709,17.3745540762052,17.4100268285045,16.2819933053862,16.7786118375767,2622729.9538241,0.0,1.0
2021-12-16,24.6,25.3,24.25,24.75,2423830,17.4525941312637,17.9492126634541,17.2042848651685,17.5590123881616,3416467.34872431,0.0,1.0
2021-12-17,25.75,26.83,24.32,24.65,4085896,18.2684674341479,19.0346788838132,17.2539467183875,17.488066883563,5759203.52264117,0.0,1.0
2021-12-20,25.99,26.04,24.625,25.04,2144929,18.4387366451847,18.474209397484,17.4703305074133,17.7647543514976,3023347.30316561,0.0,1.0
2021-12-21,27.85,27.89,26.27,26.27,1815787,19.7583230307192,19.7867012325587,18.6373840580608,18.6373840580608,2559410.93135166,0.0,1.0
2021-12-22,27.91,28.12,27.68,27.85,1871098,19.8008903334784,19.9498758931355,19.6377156729016,19.7583230307192,2637373.58777777,0.0,1.0
2021-12-23,28.95,29.0,28.05,28.45,1641961,20.5387235813042,20.5741963336035,19.9002140399165,20.183996058311,2314397.52143456,0.0,1.0
2021-12-27,29.08,29.33,28.16,28.7,1423145,20.6309527372824,20.808316498779,19.978254094975,20.3613598198076,2005969.24082971,0.0,1.0
2021-12-28,28.56,29.29,28.53,28.83,676810,20.2620361133695,20.7799382969395,20.2407524619899,20.4535889757858,953985.744169397,0.0,1.0
2021-12-29,28.47,28.66,28.2,28.46,835432,20.1981851592308,20.3329816179682,20.0066322968144,20.1910906087709,1177568.62076938,0.0,1.0
2021-12-30,28.52,29.105,28.47,28.47,709078,20.2336579115301,20.6486891134321,20.1981851592308,20.1981851592308,999468.541398836,0.0,1.0
2021-12-31,28.91,29.18,28.38,28.38,1127677,20.5103453794647,20.701898241881,20.134334205092,20.134334205092,1589497.46904998,0.0,1.0
2022-01-03,29.02,29.826,28.93,29.1,1085407,20.5883854345232,21.1602062015882,20.5245344803845,20.6451418382021,1529916.52697459,0.0,1.0
2022-01-04,28.81,29.48,28.425,29.48,1044416,20.4393998748661,20.9147347556769,20.1662596821614,20.9147347556769,1472138.37706657,0.0,1.0
2022-01-05,27.53,28.95,27.28,28.95,1332371,19.5312974160036,20.5387235813042,19.353933654507,20.5387235813042,1878020.3305872,0.0,1.0
2022-01-06,29.35,29.645,27.68,27.99,1863929,20.8225055996987,21.0317948382647,19.6377156729016,19.8576467371573,2627268.64872552,0.0,1.0
2022-01-07,29.0,29.85,28.77,29.14,956840,20.5741963336035,21.1772331226919,20.4110216730267,20.6735200400416,1348697.15200875,0.0,1.0
2022-01-10,28.81,28.97,27.98,28.59,1507469,20.4393998748661,20.5529126822239,19.8505521866975,20.2833197647491,2124826.66594361,0.0,1.0
2022-01-11,28.74,29.09,28.35,28.74,1057393,20.3897380216471,20.6380472877423,20.1130505537124,20.3897380216471,1490429.88133229,0.0,1.0
2022-01-12,28.0,29.3099,27.99,29.15,1490552,19.8647412876172,20.7940564523547,19.8576467371573,20.6806145905015,2100981.60332025,0.0,1.0
2022-01-13,27.9,28.82,27.84,28.0,1053874,19.7937957830185,20.446494425326,19.7512284802594,19.8647412876172,1485469.73619004,0.0,1.0
2022-01-14,27.96,28.43,27.21,27.88,947895,19.8363630857777,20.1698069573913,19.304271801288,19.7796066820988,1336088.88309784,0.0,1.0
2022-01-18,27.94,28.55,27.45,27.56,1892967,19.822173984858,20.2549415629097,19.4745410123247,19.5525810673832,2668198.65572777,0.0,1.0
2022-01-19,27.05,28.05,26.945,27.89,1745515,19.1907589939302,19.9002140399165,19.1162662141016,19.7867012325587,2460360.25802491,0.0,1.0
2022-01-20,26.75,27.91,26.73,27.17,1542257,18.9779224801343,19.8008903334784,18.9637333792145,19.2758935994485,2173861.48526981,0.0,1.0
2022-01-21,25.34,26.75,25.17,26.61,3026282,17.9775908652935,18.9779224801343,17.8569835074759,18.8785987736962,4265643.06945296,0.0,1.0
2022-01-24,26.25,26.36,23.87,24.77,2631955,18.6231949571411,18.7012350121996,16.9346919476936,17.5732014890813,3709826.31653694,0.0,1.0
2022-01-25,26.6,27.06,25.64,25.88,1372194,18.8715042232363,19.19785354439,18.1904273790894,18.3606965901262,1934152.14644403,0.0,1.0
2022-01-26,26.09,27.75,26.0,27.25,1396801,18.5096821497833,19.6873775261206,18.4458311956445,19.3326500031274,1968836.5145928,0.0,1.0
2022-01-27,25.21,26.89,25.15,26.45,1532164,17.8853617093153,19.0772461865724,17.8427944065561,18.7650859663384,2159635.07295927,0.0,1.0
2022-01-28,26.22,26.35,24.67,25.74,1518734,18.6019113057615,18.6941404617397,17.5022559844827,18.2613728836881,2140705.05043567,0.0,1.0
2022-01-31,26.77,26.79,25.85,25.95,1268513,18.992111581054,19.0063006819737,18.3394129387466,18.4103584433452,1788010.39921625,0.0,1.0
2022-02-01,27.64,27.67,26.54,26.78,1168839,19.6093374710621,19.6306211224417,18.8289369204771,18.9992061315139,1647516.64902885,0.0,1.0
2022-02-02,27.39,27.67,26.97,27.47,1209058,19.4319737095655,19.6306211224417,19.1340025902513,19.4887301132444,1704206.63978659,0.0,1.0
2022-02-03,26.44,27.9,26.3323,27.03,1521829,18.7579914158785,19.7937957830185,18.6815831074258,19.1765698930104,2145067.55376482,0.0,1.0
2022-02-04,27.5,27.61,26.18,26.41,951214,19.510013764624,19.5880538196825,18.5735331039221,18.7367077644989,1340767.12172448,0.0,1.0
2022-02-07,28.45,28.65,27.501,27.63,1268627,20.183996058311,20.3258870675083,19.51072321967,19.6022429206022,1788171.08593016,0.0,1.0
2022-02-08,28.79,28.95,28.14,28.45,1167584,20.4252107739464,20.5387235813042,19.9640649940553,20.183996058311,1645747.68564335,0.0,1.0
2022-02-09,29.87,30.07,28.87,29.04,2027614,21.1914222236116,21.3333132328089,20.4819671776253,20.602574535443,2857987.98876832,0.0,1.0
2022-02-10,29.71,30.84,29.4,29.48,2035124,21.0779094162538,21.8795936182184,20.857978351998,20.9147347556769,2868573.57842969,0.0,1.0
2022-02-11,29.21,29.88,28.63,29.7,1752903,20.7231818932606,21.1985167740715,20.3116979665886,21.0708148657939,2470773.88471177,0.0,1.0
2022-02-14,28.71,29.45,28.39,29.27,1632692,20.3684543702675,20.8934511042974,20.1414287555518,20.7657491960198,2301332.56396835,0.0,1.0
2022-02-15,29.69,29.82,29.115,29.21,1151357,21.0637203153341,21.1559494713123,20.6557836638919,20.7231818932606,1622875.20049887,0.0,1.0
2022-02-16,30.42,30.52,29.5,29.65,1096670,21.5816224989041,21.6525680035027,20.9289238565967,21.0353421134946,1545792.09240149,0.0,1.0
2022-02-17,29.92,30.67,29.68,30.18,1526630,21.2268949759109,21.7589862604007,21.0566257648742,21.4113532878674,2151834.71967218,0.0,1.0
2022-02-18,29.3,30.0316,29.09,29.59,1479197,20.7870328473994,21.306070159043,20.6380472877423,20.9927748107354,2084976.36089617,0.0,1.0
2022-02-22,28.15,29.2,27.92,28.97,2133456,19.9711595445151,20.7160873428008,19.8079848839383,20.5529126822239,3007175.73589732,0.0,1.0
2022-02-23,28.75,29.48,28.58,28.9,1374429,20.3968325721069,20.9147347556769,20.2762252142892,20.5032508290049,1937302.45175603,0.0,1.0
2022-02-24,29.05,29.14,26.75,27.43,1452037,20.6096690859028,20.6735200400416,18.9779224801343,19.460351911405,2046693.45607556,0.0,1.0
2022-02-25,30.32,30.355,29.02,29.05,1410893,21.5106769943055,21.535507920915,20.5883854345232,20.6096690859028,1988699.64768309,0.0,1.0
2022-02-28,30.62,30.665,29.81,29.98,2037213,21.7235135081014,21.7554389851707,21.1488549208524,21.2694622786701,2871518.09198529,0.0,1.0
2022-03-01,26.37,29.3,25.47,29.05,9182954,18.7083295626595,20.7870328473994,18.0698200212718,20.6096690859028,12943672.8259974,0.0,1.0
2022-03-02,26.58,27.36,26.0,26.81,2655390,18.8573151223166,19.4106900581859,18.4458311956445,19.0204897828934,3742858.71250421,0.0,1.0
2022-03-03,25.95,26.7899,25.04,26.65,2305869,18.4103584433452,19.0062297364691,17.7647543514976,18.9069769755356,3250197.47628159,0.0,1.0
2022-03-04,25.84,25.8589,25.02,25.37,2187276,18.3323183882867,18.3457270886559,17.7505652505779,17.9988745166731,3083036.77924951,0.0,1.0
2022-03-07,22.07,25.85,22.0,25.85,4186650,15.6576728649183,18.3394129387466,15.6080110116992,18.3394129387466,5901219.56801287,0.0,1.0
2022-03-08,23.51,23.91,20.81,22.41,4736921,16.6792881311386,16.9630701495331,14.7637595069755,15.8988875805536,6676844.46928478,0.0,1.0
2022-03-09,23.94,25.65,23.855,24.43,2523946,16.9843538009127,18.1975219295493,16.9240501220039,17.331986773446,3557584.11231124,0.0,1.0
2022-03-10,22.92,24.27,22.535,23.56,2409373,16.2607096540066,17.2184739660882,15.9875694613019,16.7147608834379,3396089.73624304,0.0,1.0
2022-03-11,23.06,23.78,22.91,23.13,1867634,16.3600333604447,16.8708409935549,16.2536151035468,16.4096952136638,2632490.9669273,0.0,1.0
2022-03-14,21.07,23.07,21.0,22.88,2029596,15.0901088281292,16.5224874544348,15.0399755762085,16.3864114849357,2833881.99562121,0.2,1.0
2022-03-15,22.2,22.26,20.83,21.33,2592064,15.8994027519918,15.942374110781,14.9182233929725,15.2763180495489,3619244.1752437,0.0,1.0
2022-03-16,25.2,25.245,22.5,22.66,3389817,18.0479706914502,18.0801992105421,16.1142595459377,16.2288498360421,4733129.82719256,0.0,1.0
2022-03-17,25.28,26.03,24.46,24.84,2161042,18.1052658365024,18.642407821367,17.5179905997171,17.7901425387152,3017417.26707249,0.0,1.0
2022-03-18,25.75,25.965,24.71,25.13,2815307,18.4418748136842,18.5958555160121,17.6970379280053,17.9978374395295,3930953.65749951,0.0,1.0
2022-03-21,25.52,25.9,25.045,25.71,1386711,18.2771512716591,18.5493032106571,17.9369613479115,18.4132272411581,1936235.25865733,0.0,1.0
2022-03-22,25.77,26.05,25.2,25.52,997411,18.4561985999473,18.6567316076301,18.0479706914502,18.2771512716591,1392663.89721627,0.0,1.0
2022-03-23,25.25,25.645,24.98,25.59,1145208,18.0837801571078,18.3666749358032,17.8904090425566,18.3272845235798,1599029.72435962,0.0,1.0
2022-03-24,25.48,25.52,24.8225,25.32,857674,18.248503699133,18.2771512716591,17.777609225735,18.1339134090285,1197552.07771026,0.0,1.0
2022-03-25,24.45,25.47,24.12,25.47,1167821,17.5108287065856,18.2413418060014,17.2744862332452,18.2413418060014,1630603.778293,0.0,1.0
2022-03-28,24.59,25.0,24.24,24.49,962712,17.611095210427,17.9047328288196,17.3604289508235,17.5394762791117,1344214.41694233,0.0,1.0
2022-03-29,25.78,26.2,25.1,25.1,1543113,18.4633604930788,18.764160004603,17.9763517601349,17.9763517601349,2154616.06541846,0.0,1.0
2022-03-30,25.18,26.08,24.77,25.53,685406,18.0336469051871,18.6782172870246,17.7400092867945,18.2843131647906,957017.910505714,0.0,1.0
2022-03-31,24.68,25.235,24.27,25.21,957675,17.6755522486107,18.0730373174105,17.3819146302181,18.0551325845817,1337181.36030843,0.0,1.0
2022-04-01,24.49,25.28,24.34,25.05,1247913,17.5394762791117,18.1052658365024,17.4320478821388,17.9405422944773,1742434.54500386,0.0,1.0
2022-04-04,25.15,25.23,23.66,24.43,1146838,18.0121612257926,18.0694563708448,16.9450391491949,17.4965049203226,1601305.65890661,0.0,1.0
2022-04-05,24.04,25.35,23.91,25.21,1114311,17.217191088193,18.1553990884231,17.1240864774831,18.0551325845817,1555888.89632353,0.0,1.0
2022-04-06,22.5,23.74,21.9,23.63,2623838,16.1142595459377,17.0023342942471,15.684545958046,16.9235534698003,3663609.53984278,0.0,1.0
2022-04-07,22.43,22.789,21.61,22.57,1437694,16.064126294017,16.3212382574388,15.4768510572317,16.1643927978584,2007421.7439395,0.0,1.0
2022-04-08,23.05,23.08,21.9279,22.37,1361217,16.5081636681717,16.5296493475663,15.704527639883,16.0211549352278,1900638.52531909,0.0,1.0
2022-04-11,23.24,23.63,22.59,22.8,2188387,16.6442396376707,16.9235534698003,16.1787165841214,16.3291163398835,3055598.51258651,0.0,1.0
2022-04-12,23.55,23.9753,23.29,23.58,3419207,16.8662583247481,17.170853639632,16.6800491033284,16.8877440041427,4774166.4629818,0.0,1.0
2022-04-13,24.55,24.89,23.7,23.75,1641017,17.5824476379009,17.8259520043728,16.973686721721,17.0094961873787,2291317.35124051,0.0,1.0
2022-04-14,24.6,24.9,24.27,24.78,1036201,17.6182571035585,17.8331138975044,17.3819146302181,17.747171179926,1446825.55431953,0.0,1.0
2022-04-18,23.67,24.41,23.27,24.32,1565196,16.9522010423264,17.4821811340595,16.6657253170653,17.4177240958757,2185450.09155435,0.0,1.0
2022-04-19,24.9,25.64,23.67,23.67,1652108,17.8331138975044,18.3630939892374,16.9522010423264,16.9522010423264,2306803.48011218,0.0,1.0
2022-04-20,24.46,25.29,24.44,25.04,1255973,17.5179905997171,18.1124277296339,17.5036668134541,17.9333804013458,1753688.5526412,0.0,1.0
2022-04-21,22.3,25.0,22.12,24.8,1904152,15.9710216833071,17.9047328288196,15.8421076069396,17.7614949661891,2658727.18990682,0.0,1.0
2022-04-22,21.84,22.43,21.6255,22.28,1982587,15.6415745992568,16.064126294017,15.4879519915856,15.9566978970441,2768244.32254137,0.0,1.0
2022-04-25,23.05,23.115,21.34,21.58,2265402,16.5081636681717,16.5547159735266,15.2834799426804,15.4553653778371,3163132.92923532,0.0,1.0
2022-04-26,21.52,22.84,21.51,22.84,1613705,15.4123940190479,16.3577639124096,15.4052321259164,16.3577639124096,2253182.18292899,0.0,1.0
2022-04-27,21.25,22.065,20.795,21.62,1670990,15.2190229044967,15.8027171947162,14.8931567670122,15.4840129503632,2333168.01760699,0.0,1.0
2022-04-28,22.92,23.11,21.37,21.57,1983496,16.4150590574618,16.5511350269609,15.304965622075,15.4482034847056,2769513.54002802,0.0,1.0
2022-04-29,21.83,24.06,21.76,22.81,2293408,15.6344127061253,17.231514874456,15.5842794542046,16.336278233015,3202237.1150779,0.0,1.0
2022-05-02,22.46,22.47,21.29,21.7,1495405,16.0856119734116,16.0927738665431,15.2476704770228,15.5413080954154,2088002.39341323,0.0,1.0
2022-05-03,22.47,22.84,21.82,22.48,1639573,16.0927738665431,16.3577639124096,15.6272508129938,16.0999357596746,2289301.12456206,0.0,1.0
2022-05-04,22.37,22.57,20.13,22.16,4265463,16.0211549352278,16.1643927978584,14.4168908737656,15.8707551794657,5955775.82863212,0.0,1.0
2022-05-05,20.5,21.989,20.13,21.77,2498728,14.6818809196321,15.7482868069166,14.4168908737656,15.5914413473361,3488921.0912687,0.0,1.0
2022-05-06,20.67,20.92,19.19,20.27,3709205,14.8036331028681,14.9826804311563,13.743672919402,14.517157377607,5179084.54075006,0.0,1.0
2022-05-09,18.23,20.2,18.18,20.15,3406753,13.0561311787753,14.4670241256863,13.0203217131176,14.4312146600286,4756777.20601959,0.0,1.0
2022-05-10,20.07,20.5,18.5501,19.75,4407768,14.3739195149764,14.6818809196321,13.2853833779155,14.1447389347675,6154473.29225881,0.0,1.0
2022-05-11,19.79,21.49,19.75,20.0,2966723,14.1733865072936,15.3909083396534,14.1447389347675,14.3237862630557,4142372.61784875,0.0,1.0
2022-05-12,20.18,20.73,19.26,19.81,2106546,14.4527003394232,14.8466044616572,13.7938061713227,14.1877102935567,2941325.65414392,0.0,1.0
2022-05-13,21.67,22.22,20.73,20.73,2357140,15.5198224160209,15.9137265382549,14.8466044616572,14.8466044616572,3291224.75958692,0.0,1.0
2022-05-16,20.38,21.76,20.26,21.49,1285818,14.5959382020538,15.5842794542046,14.5099954844754,15.3909083396534,1795360.49531319,0.0,1.0
2022-05-17,21.52,22.0,20.9501,21.13,1658757,15.4123940190479,15.7561648893613,15.0042377294822,15.1330801869184,2316087.33827356,0.0,1.0
2022-05-18,20.11,21.3399,19.85,21.03,1573199,14.4025670875025,15.2834083237491,14.2163578660828,15.0614612556031,2196624.51129648,0.0,1.0
2022-05-19,20.37,21.15,19.78,19.78,1908546,14.5887763089222,15.1474039731814,14.1662246141621,14.1662246141621,2664862.4392317,0.0,1.0
2022-05-20,20.6,20.81,19.68,20.76,2302035,14.7534998509474,14.9038996067095,14.0946056828468,14.8680901410518,3214282.81283067,0.0,1.0
2022-05-23,20.63,21.02,20.24,20.61,1925236,14.9182233929725,15.2002450664218,14.6362017195232,14.903760743052,2662355.80697295,0.2,1.0
2022-05-24,19.07,20.49,18.5507,20.28,1918861,13.7901366991753,14.8169848435292,13.4146139939901,14.6651270193642,2653539.99516106,0.0,1.0
2022-05-25,20.17,20.75,19.07,19.07,2623392,14.5855824448015,15.0049992924954,13.7901366991753,13.7901366991753,3627816.49894682,0.0,1.0
2022-05-26,21.03,21.34,20.0,20.0,3666095,15.2074763913821,15.4316474651495,14.4626499204775,14.4626499204775,5069741.74187708,0.0,1.0
2022-05-27,21.93,21.98,21.0501,21.36,2774565,15.8582956378036,15.8944522626048,15.2220113545522,15.44611011507,3836869.47448202,0.0,1.0
2022-05-31,21.42,22.23,21.03,21.85,1767805,15.4894980648314,16.0752353866107,15.2074763913821,15.8004450381216,2444648.81570145,0.0,1.0
2022-06-01,21.4,21.825,20.91,21.7,3438727,15.4750354149109,15.7823667257211,15.1207004918592,15.6919751637181,4755320.80069386,0.0,1.0
2022-06-02,21.55,22.11,21.47,21.63,1387846,15.5835052893145,15.9884594870879,15.5256546896326,15.6413558889964,1919213.98586156,0.0,1.0
2022-06-03,21.26,21.615,20.91,21.05,1084502,15.3737968654676,15.630508901556,15.1207004918592,15.2219390413025,1499727.92809493,0.0,1.0
2022-06-06,21.97,22.1,21.54,21.72,1376973,15.8872209376445,15.9812281621276,15.5762739643542,15.7064378136385,1904178.01380971,0.0,1.0
2022-06-07,22.07,22.16,21.48,21.59,1124444,15.9595341872469,16.024616111889,15.5328860145928,15.6124305891554,1554962.6191365,0.0,1.0
2022-06-08,21.93,22.34,21.78,21.99,819315,15.8582956378036,16.1547799611733,15.7498257634,15.901683587565,1133008.13406254,0.0,1.0
2022-06-09,21.25,21.765,21.08,21.54,1010502,15.3665655405073,15.7389787759596,15.2436330161833,15.5762739643542,1397395.3674551,0.0,1.0
2022-06-10,19.65,20.96,19.54,20.67,2338584,14.2095535468691,15.1568571166604,14.1300089723065,14.9471486928135,3233963.36474802,0.0,1.0
2022-06-13,18.3,18.95,17.525,18.76,2531930,13.2333246772369,13.7033607996524,12.6728969928184,13.5659656254079,3501336.21974085,0.0,1.0
2022-06-14,18.85,18.91,18.07,18.38,1513619,13.63104755005,13.6744354998115,13.0670042031514,13.2911752769188,2093142.00139338,0.0,1.0
2022-06-15,19.26,19.93,18.99,19.39,1465019,13.9275318734198,14.4120306457558,13.7322860994934,14.0215390979029,2025934.40075695,0.0,1.0
2022-06-16,17.94,18.81,17.58,18.54,2955737,12.9729969786683,13.6021222502091,12.7126692800997,13.4068764762826,4087407.24037717,0.0,1.0
2022-06-17,18.67,18.86,17.73,18.17,2108553,13.5008837007657,13.6382788750103,12.8211391545033,13.1393174527538,2915859.83425421,0.0,1.0
2022-06-21,18.94,19.59,18.94,19.27,1356936,13.6961294746922,14.1661655971077,13.6961294746922,13.9347631983801,1876469.39870781,0.0,1.0
2022-06-22,18.77,19.22,18.35,18.49,1828374,13.5731969503681,13.8986065735789,13.2694813020381,13.3707198514814,2528408.01658516,0.0,1.0
2022-06-23,19.01,19.09,18.28,18.98,1211376,13.7467487494138,13.8045993490958,13.2188620273164,13.7250547745331,1675178.48618438,0.0,1.0
2022-06-24,21.24,21.31,19.17,19.37,5739459,15.3593342155471,15.4099534902688,13.8624499487777,14.0070764479824,7936939.67780215,0.0,1.0
2022-06-27,20.24,21.49,20.145,21.49,1618568,14.6362017195232,15.5401173395531,14.5675041324009,15.5401173395531,2238273.08121217,0.0,1.0
2022-06-28,20.12,21.29,20.085,20.63,1633937,14.5494258200003,15.3954908403483,14.5241161826395,14.9182233929725,2259526.44775911,0.0,1.0
2022-06-29,19.2,19.99,19.15,19.92,1026281,13.8841439236584,14.4554185955172,13.8479872988572,14.4047993207956,1419215.71170287,0.0,1.0
2022-06-30,18.56,18.84,18.09,18.7,1809708,13.4213391262031,13.6238162250898,13.0814668530719,13.5225776756464,2502595.31959998,0.0,1.0
2022-07-01,19.3,19.375,18.4,18.61,2293343,13.9564571732608,14.0106921104626,13.3056379268393,13.4574957510043,3171400.83264116,0.0,1.0
2022-07-05,19.63,19.715,18.13,18.68,1632758,14.1950908969486,14.2565571591107,13.1103921529128,13.508115025726,2257896.04115108,0.0,1.0
2022-07-06,18.7,19.85,18.65,19.54,1175945,13.5225776756464,14.3541800460739,13.4864210508453,14.1300089723065,1626181.93272451,0.0,1.0
2022-07-07,18.54,19.37,18.49,18.92,2455501,13.4068764762826,14.0070764479824,13.3707198514814,13.6816668247717,3395644.66194164,0.0,1.0
2022-07-08,17.99,18.5,17.71,18.32,2190773,13.0091536034695,13.3779511764417,12.8066765045828,13.2477873271574,3029559.6063597,0.0,1.0
2022-07-11,17.61,17.85,16.76,17.6,2184349,12.7343632549804,12.9079150540262,12.1197006333601,12.7271319300202,3020676.03379822,0.0,1.0
2022-07-12,17.61,18.34,17.39,17.52,1363926,12.7343632549804,13.2622499770779,12.5752741058552,12.6692813303383,1886135.67707096,0.0,1.0
2022-07-13,17.35,17.44,16.85,17.12,1440389,12.5463488060142,12.6114307306564,12.1847825580023,12.3800283319287,1991874.25253317,0.0,1.0
2022-07-14,16.87,17.2799,16.46,16.98,1478842,12.1992452079228,12.4956572180429,11.902760884553,12.2787897824854,2045049.84650997,0.0,1.0
2022-07-15,18.0,18.0381,17.14,17.19,4904037,13.0163849284297,13.0439362765282,12.3944909818492,12.4306476066504,6781657.61733118,0.0,1.0
2022-07-18,18.08,18.84,18.08,18.33,2022624,13.0742355281116,13.6238162250898,13.0742355281116,13.2550186521176,2797030.98826474,0.0,1.0
2022-07-19,19.05,19.28,18.45,18.45,1825464,13.7756740492548,13.9419945233403,13.3417945516405,13.3417945516405,2524383.85778162,0.0,1.0
2022-07-20,18.93,19.19,18.74,18.89,1387498,13.6888981497319,13.8769125986981,13.5515029754874,13.659972849891,1918732.74625207,0.0,1.0
2022-07-21,18.64,18.81,18.36,18.65,1600948,13.479189725885,13.6021222502091,13.2767126269983,13.4864210508453,2213906.86880036,0.0,1.0
2022-07-22,18.07,18.78,17.81,18.66,1928644,13.0670042031514,13.5804282753284,12.8789897541852,13.4936523758055,2667068.63625214,0.0,1.0
2022-07-25,18.47,18.49,17.71,18.2,1295635,13.356257201561,13.3707198514814,12.8066765045828,13.1610114276345,1791697.93519723,0.0,1.0
2022-07-26,18.01,18.39,17.75,18.39,1341749,13.02361625339,13.298406601879,12.8356018044238,13.298406601879,1855467.71494515,0.0,1.0
2022-07-27,19.21,19.245,18.315,18.4,2211071,13.8913752486186,13.9166848859795,13.2441716646773,13.3056379268393,3057629.15116873,0.0,1.0
2022-07-28,19.04,19.54,18.51,19.28,1168258,13.7684427242946,14.1300089723065,13.3851825014019,13.9419945233403,1615551.79226993,0.0,1.0
2022-07-29,18.95,19.005,18.29,18.97,1302389,13.7033607996524,13.7431330869337,13.2260933522767,13.7178234495729,1801037.85566429,0.0,1.0
2022-08-01,18.71,19.005,18.125,18.43,1758308,13.5298090006067,13.7431330869337,13.1067764904327,13.32733190172,2431515.67612852,0.0,1.0
2022-08-02,20.52,20.79,18.6,19.0,3654395,14.8386788184099,15.0339245923363,13.4502644260441,13.7395174244536,5053562.13431646,0.0,1.0
2022-08-03,20.88,21.2,20.52,20.71,2295058,15.0990065169785,15.3304089157061,14.8386788184099,14.9760739926544,3173772.45887762,0.0,1.0
2022-08-04,20.54,21.3,20.52,20.93,1626014,14.8531414683304,15.4027221653085,14.8386788184099,15.1351631417797,2248569.94940843,0.0,1.0
2022-08-05,20.61,20.99,20.17,20.17,1481635,14.903760743052,15.1785510915411,14.5855824448015,14.5855824448015,2048912.20923792,0.0,1.0
2022-08-08,20.8,21.39,20.8,20.8,1460779,15.0411559172966,15.4678040899507,15.0411559172966,15.0411559172966,2020071.02160677,0.0,1.0
2022-08-09,20.91,20.92,20.26,20.6,1447176,15.1207004918592,15.1279318168194,14.6506643694437,14.8965294180918,2001259.80779077,0.0,1.0
2022-08-10,21.61,22.2,21.07,21.36,2456063,15.6268932390759,16.05354141173,15.236401691223,15.44611011507,3396421.83625353,0.0,1.0
2022-08-11,21.99,22.375,21.83,22.06,1136014,15.901683587565,16.1800895985342,15.7859823882012,15.9523028622867,1570962.45327978,0.0,1.0
2022-08-12,22.64,22.8,22.01,22.35,2071356,16.3717197099805,16.4874209093443,15.9161462374855,16.1620112861336,2864421.12806339,0.0,1.0
2022-08-15,21.92,22.327,21.77,22.09,1684877,15.9956908120481,16.292691093093,15.8862312490094,16.1197449834919,2308903.33365172,0.2,1.0
2022-08-16,22.09,22.27,21.66,21.66,890799,16.1197449834919,16.2510964591383,15.8059609027811,15.8059609027811,1220723.4004106,0.0,1.0
2022-08-17,21.56,21.98,21.25,21.73,966547,15.7329878607553,16.0394746372636,15.5067714304755,15.8570420321991,1324526.11699909,0.0,1.0
2022-08-18,21.67,21.74,21.225,21.7,549374,15.8132582069837,15.8643393364017,15.488528169969,15.8351501195914,752845.139450285,0.0,1.0
2022-08-19,20.45,21.3,20.35,21.29,1141971,14.9229870942693,15.5432579514883,14.8500140522436,15.5359606472858,1564921.7413696,0.0,1.0
2022-08-22,19.39,20.1083,19.335,19.79,1068619,14.1494728487962,14.6736382096673,14.109337675682,14.4413650168993,1464402.42908151,0.0,1.0
2022-08-23,19.99,20.28,19.6,19.6,794494,14.5873111009508,14.7989329228255,14.3027162370503,14.3027162370503,1088750.00677574,0.0,1.0
2022-08-24,19.89,20.18,19.76,19.78,590317,14.514338058925,14.7259598807998,14.4194731042915,14.4340677126967,808952.160431464,0.0,1.0
2022-08-25,20.12,20.55,19.9601,20.08,712725,14.6821760555843,14.9959601362951,14.5654921613851,14.652986838774,976696.297994999,0.0,1.0
2022-08-26,19.0,20.275,18.94,20.22,979744,13.8648779848957,14.7952842707242,13.8210941596802,14.7551490976101,1342610.87766363,0.0,1.0
2022-08-29,18.74,18.98,18.47,18.7,908037,13.6751480756287,13.8502833764905,13.4781208621591,13.6459588588184,1244345.82250165,0.0,1.0
2022-08-30,18.28,19.07,17.99,19.02,964286,13.3394720823102,13.9159591143137,13.1278502604355,13.8794725933009,1321427.71252363,0.0,1.0
2022-08-31,17.94,18.6,17.85,18.37,906727,13.0913637394226,13.5729858167926,13.0256880015994,13.4051478201334,1242550.6390152,0.0,1.0
2022-09-01,17.46,17.79,16.89,17.68,1551296,12.7410931376989,12.9819041763839,12.325146798152,12.9016338301556,2125848.06242864,0.0,1.0
2022-09-02,17.68,18.09,17.41,17.86,1120913,12.9016338301556,13.2008233024612,12.704606616686,13.032985305802,1536064.50941733,0.0,1.0
2022-09-06,17.33,17.87,17.15,17.87,886791,12.6462281830654,13.0402826100045,12.514876707419,13.0402826100045,1215230.96116354,0.0,1.0
2022-09-07,17.84,17.95,17.22,17.3,828774,13.0183906973968,13.0986610436252,12.5659578368371,12.6243362704577,1135726.25861939,0.0,1.0
2022-09-08,17.73,17.74,16.975,17.41,812408,12.9381203511685,12.945417655371,12.3871738838739,12.704606616686,1113298.79836054,0.0,1.0
2022-09-09,18.69,18.79,17.935,18.06,1026739,13.6386615546158,13.7116345966416,13.0877150873213,13.1789313898535,1407011.37227835,0.0,1.0
2022-09-12,19.56,19.57,18.87,18.94,2076246,14.27352702024,14.2808243244426,13.7700130302622,13.8210941596802,2845223.30762486,0.0,1.0
2022-09-13,17.95,18.865,17.93,18.7,1632526,13.0986610436252,13.7663643781609,13.08406643522,13.6459588588184,2237163.14227869,0.0,1.0
2022-09-14,17.76,18.02,17.29,17.92,1305620,12.9600122637762,13.1497421730432,12.6170389662551,13.0767691310174,1789181.26989825,0.0,1.0
2022-09-15,17.89,18.24,17.63,17.65,1617851,13.0548772184097,13.3102828654999,12.8651473091427,12.8797419175479,2217052.97612334,0.0,1.0
2022-09-16,17.54,17.71,17.13,17.49,1265594,12.7994715713195,12.9235257427633,12.5002820990139,12.7629850503066,1734330.87735758,0.0,1.0
2022-09-19,18.18,18.37,17.27,17.27,1170018,13.2664990402844,13.4051478201334,12.6024443578499,12.6024443578499,1603356.48277739,0.0,1.0
2022-09-20,17.32,18.14,17.27,17.94,880515,12.6389308788628,13.2373098234741,12.6024443578499,13.0913637394226,1206630.52485751,0.0,1.0
2022-09-21,16.6,17.565,16.58,17.46,1261904,12.1135249762773,12.8177148318259,12.0989303678721,12.7410931376989,1729274.21547593,0.0,1.0
2022-09-22,15.97,16.76,15.82,16.6,2173349,11.653794811515,12.2302818435185,11.5443352484763,12.1135249762773,2978290.25578046,0.0,1.0
2022-09-23,15.43,15.72,15.005,15.57,1567255,11.2597403845758,11.4713622064506,10.9496049559663,11.3619026434119,2147717.78247453,0.0,1.0
2022-09-26,15.33,16.32,15.32,15.52,1178338,11.1867673425501,11.9092004586052,11.1794700383475,11.325416122399,1614757.95346989,0.0,1.0
2022-09-27,15.67,16.4,15.46,15.7,1228861,11.4348756854377,11.9675788922258,11.2816322971836,11.4567675980454,1683993.11017634,0.0,1.0
2022-09-28,16.29,16.45,15.56,15.7,1235024,11.8873085459974,12.0040654132386,11.3546053392093,11.4567675980454,1692438.69477706,0.0,1.0
2022-09-29,15.55,15.82,15.21,15.81,1168906,11.3473080350067,11.5443352484763,11.0991996921191,11.5370379442737,1601832.63236753,0.0,1.0
2022-09-30,15.8,16.255,15.24,15.39,1427856,11.5297406400712,11.8617679812884,11.1210916047269,11.2305511677655,1956689.70398112,0.0,1.0
2022-10-03,16.29,16.58,15.6,16.23,3134964,11.8873085459974,12.0989303678721,11.3837945560196,11.843524720782,4296057.71250847,0.0,1.0
2022-10-04,17.57,17.79,16.77,16.8,2232530,12.8213634839272,12.9819041763839,12.2375791477211,12.2594710603288,3059390.06792631,0.0,1.0
2022-10-05,17.99,18.15,17.17,17.17,1177565,13.1278502604355,13.2446071276767,12.5294713158242,12.5294713158242,1613698.65817598,0.0,1.0
2022-10-06,17.6,18.25,17.4,17.76,842852,12.843255396535,13.3175801697025,12.6973093124834,12.9600122637762,1155018.3144378,0.0,1.0
2022-10-07,17.41,17.58,16.96,17.19,953939,12.704606616686,12.8286607881298,12.3762279275701,12.5440659242293,1307248.5037189,0.0,1.0
2022-10-10,16.96,17.39,16.56,17.25,1673611,12.3762279275701,12.6900120082809,12.084335759467,12.5878497494448,2293464.75566832,0.0,1.0
2022-10-11,16.95,17.04,16.03,16.96,2420943,12.3689306233675,12.4346063611907,11.6975786367304,12.3762279275701,3317585.41619405,0.0,1.0
2022-10-12,17.28,17.36,16.63,16.85,1306981,12.6097416620525,12.6681200956731,12.135416888885,12.2959575813417,1791046.34220745,0.0,1.0
2022-10-13,18.1,18.355,16.54,16.76,3023597,13.2081206066638,13.3942018638295,12.0697411510618,12.2302818435185,4143443.81988675,0.0,1.0
2022-10-14,17.41,18.61,17.36,18.38,1810711,12.704606616686,13.5802831209952,12.6681200956731,13.4124451243359,2481342.35566148,0.0,1.0
2022-10-17,18.4,18.48,17.91,17.91,1655177,13.4270397327411,13.4854181663617,13.0694718268148,13.0694718268148,2268203.37216524,0.0,1.0
2022-10-18,18.92,19.51,18.87,18.99,1943608,13.8064995512751,14.2370404992271,13.7700130302622,13.8575806806931,2663460.2944382,0.0,1.0
2022-10-19,18.47,19.04,18.11,18.75,1488424,13.4781208621591,13.894067201706,13.2154179108664,13.6824453798313,2039690.21803208,0.0,1.0
2022-10-20,18.58,19.34,18.53,18.57,1229348,13.5583912083875,14.1129863277833,13.5219046873746,13.5510939041849,1684660.47991519,0.0,1.0
2022-10-21,18.68,18.895,18.02,18.64,1850372,13.6313642504132,13.7882562907686,13.1497421730432,13.6021750336029,2535692.56349028,0.0,1.0
2022-10-24,18.77,18.995,18.085,18.58,1233726,13.6970399882364,13.8612293327944,13.1971746503599,13.5583912083875,1690659.9557195,0.0,1.0
2022-10-25,19.37,19.68,18.87,18.87,1393311,14.134878240391,14.3610946706709,13.7700130302622,13.7700130302622,1909350.30433297,0.0,1.0
2022-10-26,19.65,20.12,19.47,19.47,1089666,14.3392027580632,14.6821760555843,14.2078512824168,14.2078512824168,1493244.58697396,0.0,1.0
2022-10-27,19.95,20.36,19.82,20.04,971569,14.5581218841405,14.8573113564461,14.463256929507,14.6237976219637,1331408.1104868,0.0,1.0
2022-10-28,20.27,20.29,19.57,19.8,762963,14.7916356186229,14.8062302270281,14.2808243244426,14.4486623211018,1045540.89951547,0.0,1.0
2022-10-31,20.05,20.4616,20.05,20.25,974636,14.6310949261663,14.9314519671443,14.6310949261663,14.7770410102178,1335611.03243558,0.0,1.0
2022-11-01,20.22,20.61,20.064,20.54,786131,14.7551490976101,15.0397439615105,14.6413111520499,14.9886628320925,1077289.61021306,0.0,1.0
2022-11-02,19.42,20.505,19.4,20.11,1076281,14.1713647614039,14.9631222673835,14.1567701529988,14.6748787513817,1474902.19692358,0.0,1.0
2022-11-03,19.17,19.64,18.755,18.84,1298905,13.9889321563395,14.3319054538606,13.6860940319326,13.7481211176545,1779979.2415689,0.0,1.0
2022-11-04,19.95,20.12,19.45,19.73,1002711,14.5581218841405,14.6821760555843,14.1932566740117,14.3975811916838,1374084.14417744,0.0,1.0
2022-11-07,19.95,20.44,19.72,20.22,1305906,14.5581218841405,14.9156897900667,14.3902838874812,14.7551490976101,1789573.1954533,0.0,1.0
2022-11-08,24.41,24.43,21.1101,21.5,3984257,17.8127195584897,17.8273141668948,15.4046821446814,15.6892040355399,5459902.57414944,0.0,1.0
2022-11-09,22.53,24.54,22.24,24.37,3827046,16.4408263684053,17.9075845131232,16.2292045465305,17.7835303416794,5244465.48171674,0.0,1.0
2022-11-10,23.62,23.95,22.38,22.9,2369260,17.2362325264861,17.4770435651712,16.3313668053666,16.7108266239006,3246760.63136222,0.0,1.0
2022-11-11,23.39,24.68,23.2409,24.07,2542080,17.0683945298269,18.0097467719593,16.9595917241665,17.5646112156021,3483587.81466502,0.0,1.0
2022-11-14,23.91,24.55,23.0001,23.22,1971835,17.4478543483609,17.9148818173258,16.7838726389684,16.9443403583831,2702141.70227923,0.0,1.0
2022-11-15,24.92,25.17,24.165,24.45,1471653,18.1848820728211,18.3673146778855,17.6339356055266,17.8419087753,2016707.75829841,0.0,1.0
2022-11-16,24.54,24.7271,23.85,24.48,1356408,17.9075845131232,18.0441170747534,17.4040705231454,17.8638006879077,1858779.5744092,0.0,1.0
2022-11-17,24.41,24.43,23.955,23.99,777591,17.8127195584897,17.8273141668948,17.4806922172724,17.5062327819815,1065586.65832436,0.0,1.0
2022-11-18,24.47,25.03,24.16,24.98,1072120,17.8565033837051,18.2651524190494,17.6302869534253,18.2286658980366,1469200.09120825,0.0,1.0
2022-11-21,23.96,24.47,23.71,24.14,769459,17.4843408693737,17.8565033837051,17.3019082643093,17.6156923450201,1054442.81701769,0.0,1.0
2022-11-22,24.17,24.4,23.7,23.98,941768,17.6375842576279,17.8054222542871,17.2946109601067,17.4989354777789,1290569.74172388,0.0,1.0
2022-11-23,24.07,24.3,23.8701,24.07,687938,17.5646112156021,17.7324492122613,17.4187381045926,17.5646112156021,942728.959767208,0.0,1.0
2022-11-25,23.86,24.08,23.76,23.91,332904,17.5573139113995,17.7192002928122,17.4837291925755,17.5941062708115,452409.148693455,0.2,1.0
2022-11-28,24.0,24.03,23.42,23.61,930353,17.6603325177531,17.6824079334003,17.233541148574,17.3733521143396,1264329.08200082,0.0,1.0
2022-11-29,24.24,24.48,23.89,24.1,1631291,17.8369358429306,18.0135391681081,17.5793893270467,17.733917236577,2216888.26983543,0.0,1.0
2022-11-30,24.54,24.57,23.66,24.36,1051425,18.0576899994025,18.0797654150497,17.4101444737516,17.9252375055194,1428863.24335249,0.0,1.0
2022-12-01,25.06,25.2,24.1361,24.6,1528573,18.4403305372872,18.5433491436407,17.7604813200725,18.1018408306969,2077296.78719931,0.0,1.0
2022-12-02,25.39,25.62,24.68,24.68,1239733,18.6831601094063,18.8524049627014,18.1607086057561,18.1607086057561,1684769.63670362,0.0,1.0
2022-12-05,24.67,25.38,24.62,25.01,2916379,18.1533501338737,18.6758016375239,18.1165577744617,18.4035381778752,3963294.34508887,0.0,1.0
2022-12-06,24.48,24.83,24.23,24.7,693141,18.0135391681081,18.271085683992,17.8295773710482,18.1754255495209,941963.237853947,0.0,1.0
2022-12-07,24.16,24.76,24.14,24.2,789649,17.7780680678714,18.2195763808152,17.7633511241066,17.807501955401,1073115.46829308,0.0,1.0
2022-12-08,24.45,24.78,24.2711,24.45,885331,17.9914637524609,18.23429332458,17.8598206904849,17.9914637524609,1203145.18306156,0.0,1.0
2022-12-09,24.08,24.65,24.06,24.46,752087,17.7192002928122,18.1386331901089,17.7044833490474,17.9988222243433,1022069.54381268,0.0,1.0
2022-12-12,24.44,24.59,23.55,23.81,836924,17.9841052805785,18.0944823588145,17.3292012830452,17.5205215519875,1137361.14423714,0.0,1.0
2022-12-13,24.87,25.59,24.775,25.33,3320419,18.3005195715216,18.8303295470542,18.2306140886388,18.6390092781119,4512375.73923886,0.0,1.0
2022-12-14,24.89,25.12,24.36,24.63,2805850,18.3152365152864,18.4844813685815,17.9252375055194,18.1239162463441,3813087.88678277,0.0,1.0
2022-12-15,24.22,24.825,24.09,24.66,1177405,17.8222188991658,18.2674064480508,17.7265587646946,18.1459916619913,1600067.26779317,0.0,1.0
2022-12-16,23.53,24.18,23.44,23.9,2831957,17.3144843392804,17.7927850116362,17.2482580923388,17.5867477989291,3848566.72045536,0.0,1.0
2022-12-19,22.67,23.62,22.535,23.62,899340,16.6816557573942,17.380710586222,16.5823163869819,17.380710586222,1222183.10319483,0.0,1.0
2022-12-20,22.61,22.82,22.37,22.54,850370,16.6375049260999,16.7920328356302,16.4609016009223,16.5859956229231,1155633.95986366,0.0,1.0
2022-12-21,22.61,23.08,22.595,22.95,745832,16.6375049260999,16.9833531045725,16.6264672182763,16.8876929701014,1013569.13761426,0.0,1.0
2022-12-22,21.87,22.295,21.38,22.25,1013488,16.0929780068025,16.4057130618044,15.732412884565,16.3725999383336,1377307.70219352,0.0,1.0
2022-12-23,22.48,22.49,21.77,21.79,573622,16.5418447916287,16.5492032635111,16.0193932879785,16.0341102317433,779539.569040435,0.0,1.0
2022-12-27,22.74,23.16,22.32,22.53,822136,16.733165060571,17.0422208796317,16.4241092415104,16.5786371510407,1117264.58039027,0.0,1.0
2022-12-28,22.38,22.87,22.23,22.6,906995,16.4682600728047,16.8288251950422,16.3578829945688,16.6301464542175,1232586.07832655,0.0,1.0
2022-12-29,22.63,22.84,22.35,22.6,576783,16.6522218698647,16.806749779395,16.4461846571575,16.6301464542175,783835.297896259,0.0,1.0
2022-12-30,22.68,22.945,22.23,22.33,706094,16.6890142292766,16.8840137341602,16.3578829945688,16.4314677133927,959566.077420389,0.0,1.0
2023-01-03,22.55,23.63,22.39,23.17,783776,16.5933540948055,17.3880690581044,16.4756185446871,17.0495793515141,1065134.19161789,0.0,1.0
2023-01-04,23.61,23.64,22.75,22.99,1168178,17.3733521143396,17.3954275299868,16.7405235324534,16.917126857631,1587527.97954492,0.0,1.0
2023-01-05,23.4,23.765,23.26,23.4,666136,17.2188242048092,17.4874084285167,17.1158055984557,17.2188242048092,905264.042108427,0.0,1.0
2023-01-06,23.78,24.22,23.26,23.77,804088,17.4984461363403,17.8222188991658,17.1158055984557,17.4910876644579,1092737.74888443,0.0,1.0
2023-01-09,23.82,24.315,23.725,24.03,744611,17.5278800238699,17.8921243820486,17.4579745409871,17.6824079334003,1011909.82570886,0.0,1.0
2023-01-10,24.29,24.315,23.7,23.73,572089,17.8737282023426,17.8921243820486,17.4395783612812,17.4616537769283,777456.256058472,0.0,1.0
2023-01-11,24.3,24.4661,23.97,24.41,678617,17.881086674225,18.0033108921916,17.6382571021059,17.9620298649313,922225.444148781,0.0,1.0
2023-01-12,24.56,24.895,24.1,24.41,804155,18.0724069431673,18.3189157512276,17.733917236577,17.9620298649313,1092828.80039767,0.0,1.0
2023-01-13,24.58,24.8,24.3,24.3,518422,18.0871238869321,18.2490102683448,17.881086674225,17.881086674225,704523.99395609,0.0,1.0
2023-01-17,24.72,24.86,24.3957,24.46,643928,18.1901424932857,18.2931610996392,17.9515072501395,17.9988222243433,875083.862915069,0.0,1.0
2023-01-18,24.6,25.11,24.44,25.0,794343,18.1018408306969,18.4771228966991,17.9841052805785,18.3961797059928,1079494.51013086,0.0,1.0
2023-01-19,24.59,24.71,24.105,24.31,731929,18.0944823588145,18.1827840214033,17.7375964725182,17.8884451461074,994675.269128793,0.0,1.0
2023-01-20,24.99,25.3,24.445,24.84,1190537,18.3888212341104,18.6169338624647,17.9877845165197,18.2784441558744,1617913.36438751,0.0,1.0
2023-01-23,25.37,25.7,24.99,25.05,1421955,18.6684431656415,18.9112727377606,18.3888212341104,18.4329720654048,1932405.29110615,0.0,1.0
2023-01-24,25.67,25.9,25.2584,25.3,642562,18.8891973221134,19.0584421754085,18.5863226194339,18.6169338624647,873227.499227295,0.0,1.0
2023-01-25,26.09,26.09,25.2,25.5,883559,19.1982531411741,19.1982531411741,18.5433491436407,18.7641033001126,1200737.07438312,0.0,1.0
2023-01-26,26.67,26.69,26.07,26.34,1257129,19.6250445103531,19.6397614541179,19.1835361974093,19.382214938234,1708410.41467767,0.0,1.0
2023-01-27,26.66,26.85,26.3501,26.51,779623,19.6176860384707,19.7574970042362,19.3896469948352,19.5073089602347,1059490.35677504,0.0,1.0
2023-01-30,25.98,26.51,25.98,26.33,545279,19.1173099504677,19.5073089602347,19.1173099504677,19.3748564663516,741022.060985804,0.0,1.0
2023-01-31,26.45,26.65,26.01,26.01,1340100,19.4631581289404,19.6103275665883,19.1393853661149,19.1393853661149,1821166.1625096,0.0,1.0
2023-02-01,26.86,26.97,26.125,26.4,1123745,19.7648554761186,19.845798666825,19.2240077927625,19.4263657695284,1527144.51853546,0.0,1.0
2023-02-02,27.02,27.68,26.51,27.12,1830287,19.882591026237,20.3682501704752,19.5073089602347,19.956175745061,2487319.41801449,0.0,1.0
2023-02-03,27.15,27.63,26.69,26.69,981920,19.9782511607082,20.3314578110632,19.6397614541179,19.6397614541179,1334407.49070325,0.0,1.0
2023-02-06,26.97,27.02,26.48,26.78,596274,19.845798666825,19.882591026237,19.4852335445876,19.7059877010595,810323.134381206,0.0,1.0
2023-02-07,27.13,27.17,26.59,26.97,649953,19.9635342169434,19.992968104473,19.5661767352939,19.845798666825,883271.704217301,0.0,1.0
2023-02-08,27.1,27.315,26.71,26.95,996081,19.9414588012962,20.0996659467677,19.6544783978827,19.8310817230602,1353651.97546357,0.0,1.0
2023-02-09,26.8,27.82,26.77,27.64,847954,19.7207046448243,20.4712687768288,19.6986292291771,20.3388162829456,1152350.66947591,0.0,1.0
2023-02-10,26.41,26.67,26.25,26.5,615545,19.4337242414108,19.6250445103531,19.3159886912924,19.4999504883523,836511.99574806,0.0,1.0
2023-02-13,26.88,26.91,26.38,26.52,677284,19.7795724198834,19.8016478355306,19.4116488257636,19.5146674321171,920413.926728721,0.0,1.0
2023-02-14,26.81,27.3031,26.52,26.7,687861,19.7280631167067,20.0909093652277,19.5146674321171,19.6471199260003,934787.835019789,0.0,1.0
2023-02-15,27.0,27.08,26.63,26.63,649795,19.8678740824722,19.9267418575314,19.5956106228235,19.5956106228235,883056.985723402,0.0,1.0
2023-02-16,26.89,27.22,26.56,26.67,809851,19.7869308917658,20.0297604638849,19.5441013196467,19.6250445103531,1100569.53800058,0.0,1.0
2023-02-17,26.6,26.88,26.44,26.85,552084,19.5735352071763,19.7795724198834,19.455799657058,19.7574970042362,750269.904979446,0.0,1.0
2023-02-21,26.05,26.56,25.87,26.21,711768,19.1688192536445,19.5441013196467,19.0363667597613,19.2865548037628,967276.917511482,0.0,1.0
2023-02-22,26.01,26.21,25.42,26.02,993042,19.1393853661149,19.2865548037628,18.7052355250535,19.1467438379973,1349522.0419005,0.0,1.0
2023-02-23,26.15,26.375,25.505,26.11,722556,19.2424039724684,19.4079695898224,18.7677825360538,19.2129700849389,981937.570120361,0.0,1.0
2023-02-24,25.5,25.82,24.91,25.75,1291067,18.7641033001126,18.9995744003493,18.3299534590512,18.9480650971726,1754531.40357645,0.0,1.0
2023-02-27,25.81,26.21,25.71,25.82,1012672,18.9922159284669,19.2865548037628,18.918631209643,18.9995744003493,1376198.77630097,0.0,1.0
2023-02-28,26.56,27.22,26.045,26.09,2590846,19.5441013196467,20.0297604638849,19.1651400177033,19.1982531411741,3520902.22182925,0.0,1.0
2023-03-01,26.85,27.135,26.56,26.8,1268253,19.7574970042362,19.9672134528846,19.5441013196467,19.7207046448243,1723527.68383054,0.0,1.0
2023-03-02,27.24,27.265,26.22,26.5,1354467,20.0444774076497,20.0628735873557,19.2939132756452,19.4999504883523,1840690.59669868,0.0,1.0
2023-03-03,27.2,27.54,26.85,27.47,1468978,20.0150435201201,20.2652315641216,19.7574970042362,20.2137222609449,1996308.50464222,0.0,1.0
2023-03-06,26.8,27.51,26.6,27.2,1973545,19.7207046448243,20.2431561484745,19.5735352071763,20.0150435201201,2682003.8610477,0.0,1.0
2023-03-07,26.29,27.06,26.12,26.83,1022934,19.345422578822,19.9120249137666,19.2203285568213,19.7427800604714,1390144.60658205,0.0,1.0
2023-03-08,26.25,26.52,25.85,26.32,1052770,19.3159886912924,19.5146674321171,19.0216498159965,19.3674979944692,1430691.06850626,0.0,1.0
2023-03-09,24.81,26.37,24.785,26.25,1027042,18.2563687402272,19.4042903538812,18.2379725605212,19.3159886912924,1395727.28742347,0.0,1.0
2023-03-10,23.83,24.815,23.75,24.75,1411319,17.5352384957523,18.2600479761684,17.4763707206931,18.2122179089328,1917951.20312432,0.0,1.0
2023-03-13,23.1,23.5,22.3,23.14,1510459,17.1452394859853,17.4421267498119,16.5514649583321,17.1749282123679,2035060.69008373,0.2,1.0
2023-03-14,23.98,24.24,23.555,23.91,1458948,17.7983914664038,17.991368187891,17.482948748588,17.7464361952341,1965659.26230124,0.0,1.0
2023-03-15,24.01,24.1,22.7,23.03,3240297,17.8206580111907,17.8874576455517,16.8483522221587,17.0932842148156,4365693.50700433,0.0,1.0
2023-03-16,25.19,25.49,23.37,23.57,1893999,18.6964754394792,18.9191408873491,17.3456383890682,17.4940820209815,2551809.0275591,0.0,1.0
2023-03-17,25.02,25.165,24.41,24.76,1965512,18.5702983523529,18.67791998549,18.1175452750173,18.3773216308656,2648159.40524559,0.0,1.0
2023-03-20,25.45,25.93,25.14,25.28,1538807,18.8894521609665,19.2457168775584,18.6593645315008,18.7632750738402,2073254.31231544,0.0,1.0
2023-03-21,25.84,26.45,25.81,26.07,1207118,19.1789172431974,19.6316703205329,19.1566506984104,19.3496274198977,1626365.48896229,0.0,1.0
2023-03-22,24.92,25.9,24.91,25.9,1518110,18.4960765363962,19.2234503327714,18.4886543548006,19.2234503327714,2045368.98004052,0.0,1.0
2023-03-23,24.95,25.62,24.6,25.28,920181,18.5183430811832,19.0156292480928,18.258566725335,18.7632750738402,1239771.60642026,0.0,1.0
2023-03-24,24.99,25.04,23.91,24.63,946878,18.5480318075659,18.5851427155442,17.7464361952341,18.280833270122,1275740.81527873,0.0,1.0
2023-03-27,25.12,25.58,24.82,25.35,557239,18.6445201683095,18.9859405217101,18.4218547204396,18.8152303450098,750775.217256191,0.0,1.0
2023-03-28,25.01,25.37,24.89,25.12,507156,18.5628761707572,18.8300747082011,18.4738099916092,18.6445201683095,683297.75210059,0.0,1.0
2023-03-29,25.91,25.97,25.3,25.43,687911,19.230872514367,19.275405603941,18.7781194370315,18.8746077977751,926831.270743655,0.0,1.0
2023-03-30,25.84,26.43,25.78,26.23,501513,19.1789172431974,19.6168259573416,19.1343841536234,19.4683823254283,675694.866173766,0.0,1.0
2023-03-31,26.8,26.89,26.07,26.07,1971268,19.8914466763812,19.9582463107422,19.3496274198977,19.3496274198977,2655914.53751474,0.0,1.0
2023-04-03,26.72,27.1,26.39,26.82,1118193,19.8320692236159,20.1141121242511,19.5871372309589,19.9062910395725,1506555.70143035,0.0,1.0
2023-04-04,26.4,26.84,25.99,26.84,692696,19.5945594125546,19.9211354027638,19.2902499671323,19.9211354027638,933278.16231903,0.0,1.0
2023-04-05,26.0,26.29,25.88,26.29,769210,19.297672148728,19.5129154150023,19.20860596958,19.5129154150023,1036366.4511379,0.0,1.0
2023-04-06,26.01,26.34,25.76,26.09,826648,19.3050943303237,19.5500263229806,19.1195397904321,19.364471783089,1113753.40167216,0.0,1.0
2023-04-10,26.83,26.97,25.96,25.98,1037733,19.9137132211682,20.0176237635075,19.2679834223453,19.2828277855367,1398150.91644504,0.0,1.0
2023-04-11,26.85,27.09,26.73,26.83,765384,19.9285575843595,20.1066899426554,19.8394914052115,19.9137132211682,1031211.63250313,0.0,1.0
2023-04-12,26.64,27.42,26.5701,27.27,616989,19.7726917708505,20.3516219353124,19.7208107214968,20.2402892113774,831277.154900645,0.0,1.0
2023-04-13,26.98,27.135,26.81,26.89,734429,20.0250459451031,20.1400897598359,19.8988688579768,19.9582463107422,989505.565895868,0.0,1.0
2023-04-14,27.36,27.445,26.94,26.98,922217,20.3070888457384,20.3701773893015,19.9953572187205,20.0250459451031,1242514.73520761,0.0,1.0
2023-04-17,27.93,27.95,27.42,27.48,1016242,20.7301531966913,20.7449975598826,20.3516219353124,20.3961550248864,1369195.81783555,0.0,1.0
2023-04-18,28.13,28.65,27.875,27.99,1803793,20.8785968286046,21.2645502715791,20.6893311979151,20.7746862862653,2430273.33237658,0.0,1.0
2023-04-19,27.68,28.015,27.5,27.94,3735563,20.5445986567997,20.7932417402544,20.4109993880777,20.7375753782869,5032971.71034185,0.0,1.0
2023-04-20,27.64,28.11,27.28,28.05,1465380,20.514909930417,20.8637524654132,20.2477113929731,20.8192193758393,1974325.17799881,0.0,1.0
2023-04-21,28.65,28.81,27.37,27.53,1750132,21.2645502715791,21.3833051771098,20.3145110273341,20.4332659328647,2357975.18215167,0.0,1.0
2023-04-24,28.49,28.9783,28.15,28.6,2061511,21.1457953660485,21.5082204933648,20.8934411917959,21.2274393636008,2777500.08326952,0.0,1.0
2023-04-25,28.14,28.63,27.89,28.24,1188583,20.8860190102002,21.2497059083878,20.7004644703086,20.9602408261569,1601393.04688296,0.0,1.0
2023-04-26,27.08,28.265,26.915,28.25,1507153,20.0992677610598,20.978796280146,19.9768017647313,20.9676630077525,2030606.4740862,0.0,1.0
2023-04-27,27.51,27.56,26.865,27.18,1732906,20.4184215696734,20.4555324776517,19.939690856753,20.1734895770164,2334766.37248031,0.0,1.0
2023-04-28,28.14,28.3105,27.135,27.33,1665616,20.8860190102002,21.0125672064063,20.1400897598359,20.2848223009514,2244105.69659587,0.0,1.0
2023-05-01,28.65,28.85,28.22,28.22,1666857,21.2645502715791,21.4129939034924,20.9453964629656,20.9453964629656,2245777.7117359,0.0,1.0
2023-05-02,27.76,28.53,27.18,28.53,1453157,20.603976109565,21.1754840924312,20.1734895770164,21.1754840924312,1957856.97408536,0.0,1.0
2023-05-03,27.18,27.97,27.12,27.76,1403592,20.1734895770164,20.7598419230739,20.1289564874424,20.603976109565,1891077.41694148,0.0,1.0
2023-05-04,25.82,27.18,25.74,27.17,1841435,19.164072880006,20.1734895770164,19.1046954272407,20.1660673954208,2480988.87943621,0.0,1.0
2023-05-05,27.49,27.66,26.35,26.44,1281735,20.403577206482,20.5297542936083,19.5574485045763,19.6242481389373,1726897.925468,0.0,1.0
2023-05-08,27.4,27.87,27.03,27.7,1262338,20.3367775721211,20.6856201071173,20.0621568530815,20.559443019991,1700764.09978616,0.0,1.0
2023-05-09,26.96,27.91,26.755,27.4,2217700,20.0102015819118,20.7153088334999,19.8580468592007,20.3367775721211,2987935.51655403,0.0,1.0
2023-05-10,25.86,27.35,24.77,27.3,2850405,19.1937616063887,20.2996666641427,18.3847438124613,20.2625557561644,3840387.0388525,0.0,1.0
2023-05-11,26.22,26.62,26.01,26.35,1389847,19.4609601438326,19.7578474076592,19.3050943303237,19.5574485045763,1872558.60300134,0.0,1.0
2023-05-12,26.14,26.54,25.84,26.2,2665380,19.4015826910673,19.6984699548939,19.1789172431974,19.4461157806413,3591100.49470749,0.0,1.0
2023-05-15,26.2,26.43,25.87,26.31,1495541,19.4461157806413,19.6168259573416,19.2011837879844,19.5277597781936,2014961.47827151,0.0,1.0
2023-05-16,25.46,26.235,25.24,26.04,1609482,18.8968743425621,19.4720934162261,18.7335863474575,19.3273608751107,2168475.64190577,0.0,1.0
2023-05-17,25.95,26.0602,25.52,25.66,807814,19.2605612407497,19.3423536819339,18.9414074321361,19.0453179744754,1088378.11307642,0.0,1.0
2023-05-18,26.29,26.3,25.755,25.82,1053541,19.5129154150023,19.5203375965979,19.1158286996342,19.164072880006,1419449.23661715,0.0,1.0
2023-05-19,26.0,26.38,25.7,26.38,1208597,19.297672148728,19.5797150493633,19.0750067008581,19.5797150493633,1628358.16454013,0.0,1.0
2023-05-22,26.15,26.34,25.93,26.1,955570,19.409004872663,19.5500263229806,19.2457168775584,19.3718939646847,1287451.65782276,0.0,1.0
2023-05-23,24.96,26.01,24.705,25.94,1752637,18.5257652627789,19.3050943303237,18.3364996320894,19.253139059154,2361350.20062529,0.0,1.0
2023-05-24,24.59,24.65,24.19,24.5,1453678,18.3995881756526,18.4444834701031,18.1002862126489,18.3322452339768,1942757.72255061,0.2,1.0
2023-05-25,24.64,24.915,24.35,24.56,1689854,18.4370009210281,18.6427710205931,18.2200069978504,18.3771405284273,2258393.47399014,0.0,1.0
2023-05-26,24.89,24.91,24.415,24.69,1269486,18.6240646479054,18.6390297460555,18.2686435668385,18.4744136664035,1696595.62170569,0.0,1.0
2023-05-30,24.45,25.14,24.44,24.97,1220165,18.2948324886013,18.8111283747827,18.2873499395262,18.6839250405061,1630680.91870137,0.0,1.0
2023-05-31,24.53,24.6,24.05,24.45,1728353,18.354692881202,18.4070707247277,17.9955305255976,18.2948324886013,2309845.1913309,0.0,1.0
2023-06-01,25.1,25.435,24.5401,24.67,1101063,18.7811981784823,19.0318635724979,18.3622502557679,18.4594485682533,1471507.88982481,0.0,1.0
2023-06-02,26.08,26.1,25.4,25.58,1010510,19.5144879878414,19.5294530859916,19.0056746507351,19.1403605340867,1350488.97088256,0.0,1.0
2023-06-05,25.75,26.06,25.55,25.97,611800,19.2675638683633,19.4995228896912,19.1179128868615,19.4321799480154,817635.800126621,0.0,1.0
2023-06-06,26.92,27.13,25.67,25.67,1162319,20.1430221101492,20.3001556407261,19.2077034757626,19.2077034757626,1553373.03950208,0.0,1.0
2023-06-07,27.57,27.61,26.97,27.02,1230979,20.6293878000302,20.6593179963305,20.1804348555246,20.2178476009001,1645133.21282129,0.0,1.0
2023-06-08,31.5,31.675,29.85,30.0,5812098,23.5700295865415,23.7009741953557,22.3354089891513,22.4476472252777,7767537.42831699,0.0,1.0
2023-06-09,30.69,31.84,30.63,31.5,3183046,22.963943111459,23.8244362550947,22.9190478170085,23.5700295865415,4253959.40348127,0.0,1.0
2023-06-12,31.58,31.63,30.72,30.95,2027373,23.6298899791423,23.6673027245177,22.9863907586843,23.1584893874115,2709468.36386091,0.0,1.0
2023-06-13,31.7,32.23,31.6,31.64,1588238,23.7196805680434,24.1162556690233,23.6448550772925,23.6747852735928,2122589.48663207,0.0,1.0
2023-06-14,31.36,32.23,31.18,32.0,1689814,23.4652738994902,24.1162556690233,23.3305880161386,23.9441570402962,2258340.01627193,0.0,1.0
2023-06-15,31.08,31.575,30.735,31.24,1874718,23.2557625253877,23.6261487046047,22.997614582297,23.3754833105891,2505453.6645011,0.0,1.0
2023-06-16,30.73,31.4819,30.665,31.39,1153983,22.9938733077594,23.5564861727156,22.9452367387713,23.4877215467155,1542232.45102569,0.0,1.0
2023-06-20,30.64,30.695,30.29,30.5,1036027,22.9265303660836,22.9676843859966,22.6646411484553,22.8217746790323,1384590.98577604,0.0,1.0
2023-06-21,30.88,30.945,30.4146,30.44,973884,23.1061115438858,23.1547481128739,22.757873709931,22.7768793845817,1301540.41119731,0.0,1.0
2023-06-22,30.68,30.91,30.43,30.5,867324,22.956460562384,23.1285591911111,22.7693968355066,22.8217746790323,1159129.04986764,0.0,1.0
2023-06-23,30.39,30.52,30.0401,30.18,5168035,22.7394666392063,22.8367397771825,22.4776522470688,22.5823331086293,6906783.9691196,0.0,1.0
2023-06-26,31.24,31.495,30.51,30.62,1384007,23.3754833105891,23.566288312004,22.8292572281074,22.9115652679334,1849646.40540347,0.0,1.0
2023-06-27,31.43,31.53,31.02,31.43,2006617,23.5176517430159,23.5924772337668,23.2108672309371,23.5176517430159,2681729.15387819,0.0,1.0
2023-06-28,31.46,31.76,30.92,31.25,1284339,23.5400993902412,23.7645758624939,23.1360417401862,23.3829658596642,1716445.80892256,0.0,1.0
2023-06-29,31.64,31.79,31.33,31.54,1024793,23.6747852735928,23.7870235097192,23.442826252265,23.5999597828419,1369577.38561484,0.0,1.0
2023-06-30,31.89,32.0,31.43,31.8,1585949,23.8618490004702,23.9441570402962,23.5176517430159,23.7945060587943,2119530.36870711,0.0,1.0
2023-07-03,31.86,31.95,31.43,31.51,366174,23.8394013532449,23.9067442949207,23.5176517430159,23.5775121356166,489370.66275836,0.0,1.0
2023-07-05,30.88,31.74,30.7335,31.58,1096583,23.1061115438858,23.7496107643438,22.9964921999357,23.6298899791423,1465520.62538452,0.0,1.0
2023-07-06,30.62,30.69,29.72,30.59,1226983,22.9115652679334,22.963943111459,22.2381358511751,22.8891176207081,1639792.78677143,0.0,1.0
2023-07-07,31.22,31.38,30.805,30.83,745205,23.360518212439,23.4802389976404,23.0499924258226,23.0686987985103,995923.972594568,0.0,1.0
2023-07-10,31.59,31.79,31.14,31.2,722368,23.6373725282174,23.7870235097192,23.3006578198382,23.3455531142888,965403.624821617,0.0,1.0
2023-07-11,31.77,31.895,31.1301,31.6,1465620,23.772058411569,23.8655902750077,23.2932500962539,23.6448550772925,1958717.52432425,0.0,1.0
2023-07-12,32.09,32.4,31.95,32.2,988600,24.011499981972,24.2434590032999,23.9067442949207,24.093808021798,1321207.50572929,0.0,1.0
2023-07-13,32.22,32.615,32.04,32.4,1400665,24.1087731199482,24.4043338084144,23.9740872365965,24.2434590032999,1871908.87215487,0.0,1.0
2023-07-14,32.33,32.5691,31.84,32.15,802363,24.1910811597742,24.3699889081597,23.8244362550947,24.0563952764226,1072312.37904053,0.0,1.0
2023-07-17,32.71,32.88,32.045,32.21,1149891,24.4754180246277,24.6026213589043,23.9778285111341,24.1012905708731,1536763.72645211,0.0,1.0
2023-07-18,33.23,33.405,32.69,32.8,1105645,24.8645105765326,24.9954551853467,24.4604529264776,24.5427609663036,1477631.47144654,0.0,1.0
2023-07-19,33.21,33.275,32.805,33.1,773521,24.8495454783824,24.8981820473705,24.5465022408411,24.7672374385564,1033766.69132027,0.0,1.0
2023-07-20,33.12,33.195,32.45,33.0,2796556,24.7822025367065,24.8383216547697,24.2808717486753,24.6924119478054,3737437.56564057,0.0,1.0
2023-07-21,33.0,33.41,32.88,33.4,1585644,24.6924119478054,24.9991964598842,24.6026213589043,24.9917139108091,2119122.75360571,0.0,1.0
2023-07-24,33.01,33.4,32.69,33.25,796616,24.6998944968805,24.9917139108091,24.4604529264776,24.8794756746827,1064631.84137572,0.0,1.0
2023-07-25,33.05,33.225,32.7,32.82,421009,24.7298246931809,24.860769301995,24.4679354755527,24.5577260644538,562654.512218875,0.0,1.0
2023-07-26,33.55,33.71,32.7,33.01,946115,25.1039521469355,25.223672932137,24.4679354755527,24.6998944968805,1264428.72676822,0.0,1.0
2023-07-27,33.3,33.99,33.162,33.75,831842,24.9168884200582,25.4331843062396,24.8136292428219,25.2536031284374,1111709.38092339,0.0,1.0
2023-07-28,33.47,33.81,33.35,33.72,864528,25.0440917543348,25.2984984228879,24.9543011654337,25.2311554812121,1155392.35536428,0.0,1.0
2023-07-31,33.83,33.93,33.37,33.46,1381424,25.3134635210381,25.388289011789,24.9692662635838,25.0366092052597,1846194.37324962,0.0,1.0
2023-08-01,33.09,33.57,31.0914,32.13,2496832,24.7597548894813,25.1189172450857,23.2642926313333,24.0414301782724,3336873.53726993,0.0,1.0
2023-08-02,32.11,33.16,31.93,33.09,1897380,24.0264650801222,24.8121327330069,23.8917791967705,24.7597548894813,2535740.13475686,0.0,1.0
2023-08-03,32.55,32.67,31.61,31.95,1389643,24.3556972394263,24.4454878283274,23.6523376263676,23.9067442949207,1857178.59790022,0.0,1.0
2023-08-04,32.5,32.92,32.24,32.62,854675,24.3182844940508,24.6325515552047,24.1237382180984,24.4080750829519,1142224.38292452,0.0,1.0
2023-08-07,32.75,32.94,32.47,32.88,625342,24.5053482209281,24.6475166533549,24.2958368468255,24.6026213589043,835733.910628933,0.0,1.0
2023-08-08,32.62,32.715,32.05,32.26,635723,24.4080750829519,24.4791592991653,23.9815697856716,24.1387033162486,849607.524949159,0.0,1.0
2023-08-09,32.69,32.91,32.28,32.84,982297,24.4604529264776,24.6250690061296,24.1536684143988,24.5726911626039,1312783.90578126,0.0,1.0
2023-08-10,32.5,33.0,32.34,32.89,688527,24.3182844940508,24.6924119478054,24.1985637088493,24.6101039079794,920177.058767213,0.0,1.0
2023-08-11,32.06,32.52,31.91,32.26,971092,23.9890523347467,24.333249592201,23.8768140986203,24.1387033162486,1297809.06246577,0.0,1.0
2023-08-14,32.01,32.04,31.53,31.56,1343519,24.1012905708731,24.1238784720642,23.739884151816,23.762472053007,1784387.56478766,0.2,1.0
2023-08-15,31.75,32.02,31.68,31.84,587559,23.9055287605505,24.1088198712701,23.8528236577713,23.9732924641237,780363.339244976,0.0,1.0
2023-08-16,31.45,31.8399,31.43,31.55,623026,23.6796497486398,23.9732171711197,23.6645911478457,23.75494275261,827468.645355513,0.0,1.0
2023-08-17,30.99,31.69,30.925,31.56,726448,23.3333019303767,23.8603529581684,23.284361477796,23.762472053007,964828.020790821,0.0,1.0
2023-08-18,30.97,31.42,30.35,30.67,753337,23.3182433295826,23.6570618474487,22.8514267049672,23.0923643176719,1000540.50213986,0.0,1.0
2023-08-21,31.17,31.21,30.84,31.07,600207,23.4688293375231,23.4989465391112,23.2203624244213,23.3935363335529,797161.712710059,0.0,1.0
2023-08-22,31.09,31.48,30.82,31.35,1001126,23.4085949343469,23.7022376498309,23.2053038236273,23.6043567446695,1329640.13548421,0.0,1.0
2023-08-23,31.7,31.86,31.03,31.15,949814,23.8678822585654,23.9883510649178,23.3634191319648,23.4537707367291,1261490.37747975,0.0,1.0
2023-08-24,31.29,31.7,31.235,31.56,759386,23.5591809422874,23.8678822585654,23.5177697901038,23.762472053007,1008574.44909513,0.0,1.0
2023-08-25,31.15,31.5,30.95,31.47,985440,23.4537707367291,23.7172962506249,23.3031847287886,23.6947083494338,1308806.85858879,0.0,1.0
2023-08-28,31.53,31.66,31.2,31.32,780864,23.739884151816,23.8377650569773,23.4914172387142,23.5817688434785,1037100.33977216,0.0,1.0
2023-08-29,31.85,32.02,31.32,31.4,617818,23.9808217645207,24.1088198712701,23.5817688434785,23.6420032466547,820551.668046364,0.0,1.0
2023-08-30,31.84,32.01,31.75,31.8,609824,23.9732924641237,24.1012905708731,23.9055287605505,23.9431752625356,809934.479757315,0.0,1.0
2023-08-31,32.02,32.04,31.74,31.95,1029153,24.1088198712701,24.1238784720642,23.8979994601535,24.056114768491,1366864.04543882,0.0,1.0
2023-09-01,32.16,32.49,31.87,32.2,665396,24.2142300768285,24.4626969899303,23.9958803653148,24.2443472784166,883742.133947824,0.0,1.0
2023-09-05,31.62,32.16,31.31,32.16,950747,23.8076478553892,24.2142300768285,23.5742395430815,24.2142300768285,1262729.53643318,0.0,1.0
2023-09-06,31.64,31.675,31.35,31.49,465759,23.8227064561832,23.8490590075728,23.6043567446695,23.7097669502279,618595.321530946,0.0,1.0
2023-09-07,31.13,31.63,31.1001,31.59,679379,23.438712135935,23.8151771557862,23.4161995277479,23.7850599541981,902313.580513469,0.0,1.0
2023-09-08,30.63,31.31,30.525,31.15,703181,23.0622471160838,23.5742395430815,22.9831894619151,23.4537707367291,933926.07934458,0.0,1.0
2023-09-11,30.69,31.0,30.46,30.97,879442,23.107422918466,23.3408312307737,22.9342490093344,23.3182433295826,1168026.18254895,0.0,1.0
2023-09-12,30.62,30.9,30.39,30.39,825614,23.0547178156868,23.2655382268035,22.8815439065553,22.8815439065553,1096534.81261865,0.0,1.0
2023-09-13,30.06,30.66,29.95,30.62,924159,22.6330769934535,23.0848350172749,22.5502546890862,23.0547178156868,1227416.82662217,0.0,1.0
2023-09-14,33.2,33.48,32.01,32.1,4082577,24.9972773181189,25.2080977292356,24.1012905708731,24.1690542744463,5422252.77877582,0.0,1.0
2023-09-15,32.57,33.15,32.5,33.03,2583749,24.5229313931064,24.9596308161338,24.4702262903273,24.8692792113695,3431592.39737775,0.0,1.0
2023-09-18,32.58,32.91,32.25,32.38,1244800,24.5304606935035,24.7789276066053,24.2819937804017,24.379874685563,1653274.45361597,0.0,1.0
2023-09-19,31.77,32.6,31.76,32.52,1070319,23.9205873613445,24.5455192942975,23.9130580609475,24.4852848911213,1421538.44787901,0.0,1.0
2023-09-20,31.69,32.24,31.585,31.84,793862,23.8603529581684,24.2744644800047,23.7812953039996,23.9732924641237,1054363.56386285,0.0,1.0
2023-09-21,31.09,31.39,30.81,31.2,1209019,23.4085949343469,23.6344739462576,23.1977745232303,23.4914172387142,1605752.11008703,0.0,1.0
2023-09-22,30.93,31.44,30.73,31.2,924346,23.2881261279945,23.6721204482428,23.1375401200541,23.4914172387142,1227665.18967072,0.0,1.0
2023-09-25,30.47,30.875,30.38,30.55,801296,22.9417783097315,23.2467149758109,22.8740146061582,23.0020127129076,1064236.99115092,0.0,1.0
2023-09-26,30.04,30.6399,29.96,30.22,1003444,22.6180183926594,23.0697011234769,22.5577839894832,22.7535457998059,1332718.77477043,0.0,1.0
2023-09-27,30.32,30.45,29.98,30.17,578871,22.8288388037761,22.9267197089374,22.5728425902773,22.7158992978207,768824.418572566,0.0,1.0
2023-09-28,30.44,30.77,30.04,30.04,560195,22.9191904085404,23.1676573216422,22.6180183926594,22.6180183926594,744019.989189748,0.0,1.0
2023-09-29,30.32,30.85,30.23,30.79,636403,22.8288388037761,23.2278917248184,22.7610751002029,23.1827159224362,845235.23626652,0.0,1.0
2023-10-02,30.19,30.39,29.98,30.29,1043523,22.7309578986148,22.8815439065553,22.5728425902773,22.806250902585,1385949.48398192,0.0,1.0
2023-10-03,30.06,30.08,29.5,29.82,1375110,22.6330769934535,22.6481355942475,22.2114361712201,22.4523737839249,1826344.98225567,0.0,1.0
2023-10-04,30.12,30.185,29.74,30.05,1074925,22.6782527958356,22.7271932484163,22.3921393807487,22.6255476930565,1427655.88211211,0.0,1.0
2023-10-05,30.04,30.29,29.7,29.97,844590,22.6180183926594,22.806250902585,22.3620221791606,22.5653132898803,1121737.68539485,0.0,1.0
2023-10-06,30.8,31.18,29.745,29.8,1001936,23.1902452228332,23.4763586379201,22.3959040309472,22.4373151831309,1330715.93264635,0.0,1.0
2023-10-09,30.43,30.81,29.7,30.63,966081,22.9116611081434,23.1977745232303,22.3620221791606,23.0622471160838,1283095.3064137,0.0,1.0
2023-10-10,31.45,31.85,30.59,30.78,1276940,23.6796497486398,23.9808217645207,23.0321299144957,23.1751866220392,1695961.02249388,0.0,1.0
2023-10-11,31.26,31.75,31.02,31.55,631700,23.5365930410963,23.9055287605505,23.3558898315678,23.75494275261,838988.9720029,0.0,1.0
2023-10-12,30.8,31.55,30.45,31.46,850301,23.1902452228332,23.75494275261,22.9267197089374,23.6871790490368,1129322.71946025,0.0,1.0
2023-10-13,30.58,31.06,30.33,30.8,971130,23.0246006140987,23.3860070331559,22.8363681041731,23.1902452228332,1289801.10872436,0.0,1.0
2023-10-16,30.87,31.04,30.6,30.99,956704,23.2429503256124,23.3709484323618,23.0396592148928,23.3333019303767,1270641.29408115,0.0,1.0
2023-10-17,30.35,31.1,30.155,30.5,1107660,22.8514267049672,23.416124234744,22.7046053472252,22.9643662109225,1471132.69705355,0.0,1.0
2023-10-18,29.97,30.12,29.59,30.04,1112548,22.5653132898803,22.6782527958356,22.2791998747934,22.6180183926594,1477624.66807643,0.0,1.0
2023-10-19,30.01,30.55,29.41,29.86,1466456,22.5954304914684,23.0020127129076,22.1436724676469,22.482490985513,1947665.68296261,0.0,1.0
2023-10-20,29.71,29.96,29.51,29.96,1887032,22.3695514795576,22.5577839894832,22.2189654716172,22.5577839894832,2506251.44501595,0.0,1.0
2023-10-23,29.82,30.32,29.27,29.5,1271163,22.4523737839249,22.8288388037761,22.0382622620886,22.2114361712201,1688288.33088194,0.0,1.0
2023-10-24,30.44,30.4988,29.82,30.17,903173,22.9191904085404,22.9634626948749,22.4523737839249,22.7158992978207,1199544.3831103,0.0,1.0
2023-10-25,28.18,29.95,28.17,29.84,2683498,21.217568518813,22.5502546890862,21.210039218416,22.467432384719,3564073.49753338,0.0,1.0
2023-10-26,25.76,28.14,25.695,28.08,3762984,19.3954778227333,21.1874513172249,19.3465373701526,21.1422755148428,4997787.04736956,0.0,1.0
2023-10-27,26.97,27.13,25.18,25.84,3256523,20.3065231707731,20.4269919771255,18.9587783997059,19.4557122259094,4325133.58251354,0.0,1.0
2023-10-30,26.42,27.43,26.14,27.36,2084433,19.8924116489368,20.6528709890362,19.6815912378202,20.6001658862571,2768428.52600747,0.0,1.0
2023-10-31,25.42,27.27,25.0501,26.86,4196391,19.1394816092344,20.5324021826838,18.8609727875485,20.2237008664059,5573414.23335796,0.0,1.0
2023-11-01,25.73,27.01,25.59,25.73,2849466,19.3728899215422,20.3366403723612,19.2674797159838,19.3728899215422,3784503.00791073,0.0,1.0
2023-11-02,27.2,27.45,26.08,26.23,2428932,20.4796970799047,20.6679295898303,19.636415435438,19.7493549413934,3225973.02793247,0.0,1.0
2023-11-03,28.2,28.255,27.48,27.59,1838084,21.2326271196071,21.2740382717907,20.6905174910213,20.7733397953886,2441241.42095136,0.0,1.0
2023-11-06,28.31,28.36,27.86,28.2,1023110,21.3154494239743,21.3530959259594,20.9766309061082,21.2326271196071,1358838.06735141,0.0,1.0
2023-11-07,28.85,28.875,28.195,28.28,1229358,21.7220316454136,21.7408548964062,21.2288624694085,21.2928615227832,1632765.24401384,0.0,1.0
2023-11-08,28.85,29.17,28.515,29.0,2042457,21.7220316454136,21.9629692581184,21.4698000821133,21.834971151369,2712678.32640514,0.0,1.0
2023-11-09,26.53,28.95,26.17,28.95,4520848,19.9752339533041,21.7973246493838,19.7041791390112,21.7973246493838,6004340.06031559,0.0,1.0
2023-11-10,26.99,27.17,26.45,26.65,1613401,20.3215817715672,20.4571091787136,19.9149995501279,20.0655855580684,2142829.89776547,0.0,1.0
2023-11-13,26.49,27.19,26.35,26.86,1664407,19.945116751716,20.4721677795077,19.8397065461577,20.2237008664059,2210573.24350867,0.0,1.0
2023-11-14,27.19,27.49,26.97,27.35,1452486,20.4721677795077,20.6980467914184,20.3065231707731,20.59263658586,1929111.50227735,0.0,1.0
2023-11-15,26.9,27.4425,26.57,27.18,1715711,20.253818067994,20.6622826145325,20.0053511548922,20.4646384791106,2278712.37635597,0.0,1.0
2023-11-16,26.75,26.97,26.4605,26.77,1356287,20.1408785620386,20.3065231707731,19.9229053155448,20.1559371628327,1801345.31561009,0.0,1.0
2023-11-17,26.83,27.1,26.675,26.87,1466896,20.2011129652148,20.4044040759344,20.0844088090609,20.2312301668029,1948250.06660624,0.0,1.0
2023-11-20,26.9,27.15,26.6603,27.07,1365775,20.253818067994,20.4420505779196,20.0733407374773,20.3818161747434,1813946.75199819,0.0,1.0
2023-11-21,26.59,26.77,26.225,26.58,1283574,20.0204097556862,20.1559371628327,19.7455902911949,20.0128804552892,1704771.93406625,0.0,1.0
2023-11-22,27.11,27.195,26.53,26.71,863649,20.4119333763315,20.4759324297062,19.9752339533041,20.1107613604505,1147050.79417656,0.0,1.0
2023-11-24,27.17,27.36,26.99,27.11,307421,20.4571091787136,20.6001658862571,20.3215817715672,20.4119333763315,408299.554791995,0.0,1.0
2023-11-27,26.31,27.08,26.21,27.0,1138188,19.8095893445696,20.3893454751404,19.7342963405993,20.3291110719642,1511678.29676434,0.0,1.0
2023-11-28,26.51,26.62,26.03,26.11,1377415,20.1107613604505,20.194208503025,19.7466283746709,19.8073172056342,1815708.06771196,0.2,1.0
2023-11-29,26.37,26.875,26.27,26.75,872875,20.0045559062648,20.3876541517204,19.9286948675607,20.2928278533403,1150623.58084098,0.0,1.0
2023-11-30,26.73,26.88,26.16,26.51,1255497,20.2776556455995,20.3914472036556,19.8452477249862,20.1107613604505,1654995.79421464,0.0,1.0
2023-12-01,27.6,27.61,26.44,26.57,1168986,20.9376466823249,20.9452327861953,20.0576586333577,20.156277983673,1540957.01821335,0.0,1.0
2023-12-04,27.21,27.82,26.88,27.46,1505030,20.641788631379,21.1045409674739,20.3914472036556,20.8314412281392,1983930.12501573,0.0,1.0
2023-12-05,26.47,27.18,26.16,27.09,1093195,20.0804169449689,20.6190303197678,19.8452477249862,20.5507553849342,1441049.34321347,0.0,1.0
2023-12-06,26.29,27.27,26.23,26.85,739103,19.9438670753015,20.6873052546015,19.8983504520791,20.3686888920444,974285.367859445,0.0,1.0
2023-12-07,26.59,26.74,26.13,26.31,610125,20.1714501914138,20.2852417494699,19.822489413375,19.9590392830424,804266.604336935,0.0,1.0
2023-12-08,27.0,27.24,26.5,26.5,1038487,20.4824804501005,20.6645469429903,20.1031752565801,20.1031752565801,1368933.27291629,0.0,1.0
2023-12-11,27.34,27.65,27.0502,27.08,857305,20.7404079816943,20.975577201677,20.5205626915299,20.5431692810637,1130099.2111962,0.0,1.0
2023-12-12,26.81,27.4401,26.61,27.24,896290,20.3383444765627,20.8163448814371,20.1866223991546,20.6645469429903,1181489.22729138,0.0,1.0
2023-12-13,27.32,27.34,26.35,26.88,907297,20.7252357739535,20.7404079816943,19.989383698524,20.3914472036556,1195998.65161252,0.0,1.0
2023-12-14,28.04,28.82,27.71,27.75,1363855,21.2714352526229,21.8631513545147,21.0210938248994,21.0514382403811,1797833.27950494,0.0,1.0
2023-12-15,27.42,28.16,27.25,28.13,1167759,20.8010968126576,21.3624684990678,20.6721330468607,21.3397101874565,1539339.58715656,0.0,1.0
2023-12-18,27.26,27.74,27.07,27.53,657664,20.6797191507311,21.0438521365106,20.5355831771933,20.8845439552321,866932.500839412,0.0,1.0
2023-12-19,28.09,28.15,27.47,27.54,852832,21.3093657719749,21.3548823951974,20.8390273320096,20.8921300591025,1124202.90384737,0.0,1.0
2023-12-20,27.15,28.23,27.09,27.94,1092105,20.5962720081566,21.4155712261606,20.5507553849342,21.1955742139188,1439612.50551836,0.0,1.0
2023-12-21,27.52,27.76,27.16,27.51,678985,20.8769578513617,21.0590243442515,20.603858112027,20.8693717474913,895037.837075541,0.0,1.0
2023-12-22,27.56,27.85,27.42,27.54,421092,20.9073022668433,21.1272992790851,20.8010968126576,20.8921300591025,555083.356612906,0.0,1.0
2023-12-26,27.7,27.84,27.44,27.71,467362,21.013507721029,21.1197131752147,20.8162690203984,21.0210938248994,616076.457670345,0.0,1.0
2023-12-27,27.7,27.89,27.28,27.68,687543,21.013507721029,21.1576436945668,20.6948913584719,20.9983355132882,906318.990281714,0.0,1.0
2023-12-28,27.6,27.82,27.48,27.48,450188,20.9376466823249,21.1045409674739,20.84661343588,20.84661343588,593437.695674226,0.0,1.0
2023-12-29,27.41,27.68,27.24,27.49,673207,20.7935107087872,20.9983355132882,20.6645469429903,20.8541995397505,887421.279091753,0.0,1.0
2024-01-02,27.4,27.69,26.9399,27.23,996721,20.7859246049168,21.0059216171586,20.4368879658393,20.6569608391199,1313877.343399,0.0,1.0
2024-01-03,26.1,26.99,26.07,26.96,1518997,19.7997311017638,20.4748943462301,19.7769727901526,20.4521360346189,2002341.4205089,0.0,1.0
2024-01-04,25.25,25.62,24.63,25.55,2453987,19.1549122727792,19.4355981159842,18.6845738328139,19.3824953888914,3234844.97697518,0.0,1.0
2024-01-05,25.66,25.96,25.04,25.19,970651,19.4659425314659,19.6935256475781,18.9956040915006,19.1093956495567,1279511.87669125,0.0,1.0
2024-01-08,26.08,26.1,25.44,25.59,918149,19.784558894023,19.7997311017638,19.2990482463169,19.412839804373,1210303.75497702,0.0,1.0
2024-01-09,25.61,26.32,25.12,25.64,1442502,19.4280120121138,19.9666253869128,19.0562929224639,19.4507703237251,1901505.73290595,0.0,1.0
2024-01-10,25.8,25.81,25.38,25.54,611916,19.5721479856516,19.579734089522,19.2535316230945,19.374909285021,806627.50003596,0.0,1.0
2024-01-11,25.9,26.01,25.34,25.71,892527,19.6480090243556,19.7314561669301,19.2231872076128,19.5038730508179,1176528.84174396,0.0,1.0
2024-01-12,25.75,26.31,25.621,26.16,673926,19.5342174662995,19.9590392830424,19.4363567263713,19.8452477249862,888369.064690638,0.0,1.0
2024-01-16,25.78,25.87,25.24,25.44,822319,19.5569757779108,19.6252507127444,19.1473261689087,19.2990482463169,1083980.67578241,0.0,1.0
2024-01-17,25.68,25.78,25.27,25.45,652746,19.4811147392067,19.5569757779108,19.17008448052,19.3066343501873,860449.594615066,0.0,1.0
2024-01-18,26.28,26.29,25.81,25.99,636349,19.9362809714311,19.9438670753015,19.579734089522,19.7162839591893,838835.073801608,0.0,1.0
2024-01-19,26.0,26.4238,25.591,26.39,816972,19.7238700630597,20.0453691450876,19.4135984147601,20.0197281140056,1076932.26187807,0.0,1.0
2024-01-22,26.21,26.55,26.025,26.49,566532,19.8831782443383,20.1411057759321,19.7428353227357,20.0955891527097,746802.323930691,0.0,1.0
2024-01-23,26.67,26.77,26.34,26.58,694331,20.232139022377,20.3080000610811,19.9817975946536,20.1638640875434,915266.929982987,0.0,1.0
2024-01-24,26.18,27.17,26.18,27.01,577690,19.8604199327271,20.6114442158974,19.8604199327271,20.4900665539709,761510.796409594,0.0,1.0
2024-01-25,26.52,26.92,26.2,26.55,513585,20.1183474643209,20.4217916191372,19.8755921404679,20.1411057759321,677007.603340931,0.0,1.0
2024-01-26,26.65,26.87,26.43,26.86,606398,20.2169668146362,20.3838610997852,20.0500725294872,20.3762749959148,799353.673979447,0.0,1.0
2024-01-29,26.87,26.99,26.452,26.67,633235,20.3838610997852,20.4748943462301,20.0667619580021,20.232139022377,834730.199872648,0.0,1.0
2024-01-30,26.49,26.78,26.33,26.62,730760,20.0955891527097,20.3155861649515,19.9742114907832,20.194208503025,963287.627593132,0.0,1.0
2024-01-31,25.96,26.73,25.885,26.46,639626,19.6935256475781,20.2776556455995,19.63662986855,20.0728308410985,843154.81428497,0.0,1.0
2024-02-01,26.43,26.58,26.04,26.15,629476,20.0500725294872,20.1638640875434,19.7542144785414,19.8376616211158,829775.087124112,0.0,1.0
2024-02-02,26.09,26.38,25.78,26.15,707944,19.7921449978934,20.0121420101352,19.5569757779108,19.8376616211158,933211.582775182,0.0,1.0
2024-02-05,25.63,25.84,25.37,25.81,505217,19.4431842198546,19.6024924011332,19.245945519224,19.579734089522,665976.908081614,0.0,1.0
2024-02-06,25.86,26.25,25.59,25.62,516423,19.617664608874,19.9135226598199,19.412839804373,19.4355981159842,680748.654147091,0.0,1.0
2024-02-07,25.95,26.12,25.8101,26.06,549971,19.6859395437077,19.8149033095046,19.5798099505607,19.7693866862822,724971.618363104,0.0,1.0
2024-02-08,25.88,26.25,25.87,25.98,520498,19.6328368166148,19.9135226598199,19.6252507127444,19.7086978553189,686120.31800724,0.0,1.0
2024-02-09,26.72,26.74,25.75,26.14,813038,20.2700695417291,20.2852417494699,19.5342174662995,19.8300755172454,1071746.46417848,0.0,1.0
2024-02-12,27.0,27.21,26.61,26.61,778434,20.4824804501005,20.641788631379,20.1866223991546,20.1866223991546,1026131.48105785,0.0,1.0
2024-02-13,25.95,26.24,25.62,25.99,760529,19.6859395437077,19.9059365559495,19.4355981159842,19.7162839591893,1002529.1150662,0.0,1.0
2024-02-14,26.49,26.53,25.87,26.21,826758,20.0955891527097,20.1259335681913,19.6252507127444,19.8831782443383,1089832.16434074,0.0,1.0
2024-02-15,26.45,26.78,26.07,26.51,622746,20.0652447372281,20.3155861649515,19.7769727901526,20.1107613604505,820903.603006612,0.0,1.0
2024-02-16,26.05,26.36,25.73,26.18,659843,19.7618005824118,19.9969698023944,19.5190452585587,19.8604199327271,869804.858029905,0.0,1.0
2024-02-20,26.08,26.09,25.62,25.83,788666,19.784558894023,19.7921449978934,19.4355981159842,19.5949062972628,1039619.30059577,0.0,1.0
2024-02-21,25.87,26.15,25.8,25.85,514157,19.6252507127444,19.8376616211158,19.5721479856516,19.6100785050036,677761.613580933,0.0,1.0
2024-02-22,25.77,26.12,25.72,26.07,489800,19.5493896740403,19.8149033095046,19.5114591546883,19.7769727901526,645654.22299403,0.0,1.0
2024-02-23,26.08,26.26,25.64,25.65,435434,19.784558894023,19.9211087636903,19.4507703237251,19.4583564275955,573988.977001187,0.0,1.0
2024-02-26,25.57,26.22,25.475,25.92,603768,19.3976675966322,19.8907643482087,19.3255996098633,19.6631812320965,795886.808715105,0.0,1.0
2024-02-27,25.66,25.985,25.47,25.84,846794,19.4659425314659,19.7124909072541,19.3218065579281,19.6024924011332,1116243.61393631,0.0,1.0
2024-02-28,25.71,26.0,25.42,25.43,816790,19.5038730508179,19.7238700630597,19.2838760385761,19.2914621424465,1076692.34952898,0.0,1.0
2024-02-29,27.17,27.27,25.84,25.91,2914476,20.6114442158974,20.6873052546015,19.6024924011332,19.6555951282261,3841861.44796804,0.0,1.0
2024-03-01,26.64,27.07,26.35,26.47,2046384,20.2093807107658,20.5355831771933,19.989383698524,20.0804169449689,2697542.81638916,0.0,1.0
2024-03-04,24.38,26.44,24.26,26.16,2226526,18.4949212360537,20.0576586333577,18.4038879896088,19.8452477249862,2935005.95040017,0.0,1.0
2024-03-05,24.68,25.46,23.84,24.25,2801545,18.7225043521659,19.3142204540577,18.0852716270517,18.3963018857384,3692995.83535689,0.0,1.0
2024-03-06,24.73,25.02,24.36,25.02,1180713,18.760434871518,18.9804318837598,18.4797490283129,18.9804318837598,1556415.54633309,0.0,1.0
2024-03-07,25.16,25.51,24.86,24.86,1163397,19.0866373379455,19.3521509734098,18.8590542218333,18.8590542218333,1533589.59997669,0.0,1.0
2024-03-08,25.08,25.63,24.77,25.37,1284799,19.0259485069822,19.4431842198546,18.7907792869996,19.245945519224,1693621.68241835,0.0,1.0
2024-03-11,25.15,25.29,24.96,24.98,1168450,19.0790512340751,19.1852566882608,18.9349152605373,18.9500874682782,1540250.46316327,0.0,1.0
2024-03-12,23.58,24.79,23.39,24.79,2028897,17.8880329264211,18.8059514947404,17.7438969528833,18.8059514947404,2674491.45788059,0.0,1.0
2024-03-13,21.74,23.6039,21.67,23.0,3732301,16.4921898142661,17.9061637146714,16.4390870871732,17.4480389019374,4919918.1342075,0.0,1.0
2024-03-14,20.75,21.54,20.45,21.42,4559857,15.7411655310957,16.3404677368579,15.5135824149835,16.2494344904131,6010802.22192505,0.0,1.0
2024-03-15,20.54,21.005,20.44,20.62,3174490,15.5818573498172,15.9346111797911,15.5059963111131,15.6425461807804,4184611.83003738,0.0,1.0
2024-03-18,20.3,20.658,19.96,20.6,3413422,15.3997908569274,15.671373375488,15.1418633253335,15.6273739730396,4499571.92560376,0.0,1.0
2024-03-19,20.74,20.835,20.21,20.31,1812672,15.7335794272253,15.8056474139942,15.3315159220937,15.4073769607978,2389463.72336267,0.0,1.0
2024-03-20,22.02,22.08,20.54,20.61,2761754,16.7046007226375,16.7501173458599,15.5818573498172,15.63496007691,3640543.35028716,0.0,1.0
2024-03-21,22.19,22.59,21.87,22.18,1648206,16.8335644884344,17.1370086432507,16.5908091645814,16.825978384564,2172664.6881668,0.0,1.0
2024-03-22,21.54,22.125,21.38,22.03,923841,16.3404677368579,16.7842548132768,16.2190900749314,16.7121868265079,1217806.94778487,0.0,1.0
2024-03-25,21.54,21.74,21.26,21.4,841172,16.4921898142661,16.6453206389111,16.2778066597631,16.3849982370146,1098631.84234799,0.2,1.0
2024-03-26,21.35,21.83,21.31,21.83,646620,16.3467155308533,16.7142295100013,16.3160893659243,16.7142295100013,844532.773201037,0.0,1.0
2024-03-27,22.16,22.17,21.51,21.53,1041280,16.9668953706656,16.9745519118978,16.4692201905693,16.4845332730338,1359987.45179359,0.0,1.0
2024-03-28,22.59,22.87,22.01,22.03,1216766,17.2961266436523,17.5105097981553,16.8520472521818,16.8673603346463,1589184.93754714,0.0,1.0
2024-04-01,22.0,22.64,21.94,22.5,798750,16.8443907109496,17.3344093498136,16.7984514635561,17.2272177725621,1043225.62338673,0.0,1.0
2024-04-02,21.65,22.07,21.52,21.83,1483639,16.5764117678208,16.8979864995753,16.4768767318016,16.7142295100013,1937740.49534381,0.0,1.0
2024-04-03,22.03,22.18,21.48,21.48,1089082,16.8673603346463,16.9822084531301,16.4462505668726,16.4462505668726,1422420.34224634,0.0,1.0
2024-04-04,21.21,22.21,21.19,22.19,1464509,16.2395239536018,17.0051780768268,16.2242108711373,16.9898649943623,1912755.32329324,0.0,1.0
2024-04-05,21.25,21.61,21.21,21.41,1399711,16.2701501185308,16.5457856028918,16.2395239536018,16.3926547782468,1828124.4200767,0.0,1.0
2024-04-08,21.38,21.57,21.32,21.44,808090,16.3696851545501,16.5151594379628,16.3237459071566,16.4156244019436,1055424.34303923,0.0,1.0
2024-04-09,21.54,21.735,21.25,21.55,2071758,16.4921898142661,16.641492368295,16.2701501185308,16.4998463554983,2705866.70554797,0.0,1.0
2024-04-10,20.78,21.14,20.59,21.06,1269309,15.9102926806151,16.1859281649761,15.7648183972024,16.1246758351181,1657809.91899266,0.0,1.0
2024-04-11,20.8,20.985,20.59,20.8,1684324,15.9256057630796,16.0672517758762,15.7648183972024,15.9256057630796,2199849.7087765,0.0,1.0
2024-04-12,19.98,20.665,19.96,20.56,1171733,15.2977693820351,15.8222424564442,15.2824562995706,15.7418487735056,1530368.5625888,0.0,1.0
2024-04-15,19.82,20.2468,19.7,20.0,1018474,15.1752647223191,15.5020459021115,15.0833862275321,15.3130824644996,1330201.15624811,0.0,1.0
2024-04-16,20.23,20.52,19.54,19.7,1231891,15.4891829128414,15.7112226085766,14.9608815678161,15.0833862275321,1608939.28816213,0.0,1.0
2024-04-17,19.98,20.5,19.92,20.38,1800799,15.2977693820351,15.6959095261121,15.2518301346416,15.6040310313251,2351974.53442153,0.0,1.0
2024-04-18,20.0,20.075,19.7687,20.01,1057805,15.3130824644996,15.3705065237415,15.1359866657977,15.3207390057319,1381570.30428369,0.0,1.0
2024-04-19,20.2,20.22,19.88,19.88,1312400,15.4662132891446,15.4815263716091,15.2212039697126,15.2212039697126,1714089.90063567,0.0,1.0
2024-04-22,20.43,20.48,20.11,20.32,628281,15.6423137374864,15.6805964436476,15.3973044180544,15.5580917839316,820580.704709904,0.0,1.0
2024-04-23,20.51,20.63,20.24,20.33,1284419,15.7035660673444,15.7954445621314,15.4968394540736,15.5657483251639,1677544.67851613,0.0,1.0
2024-04-24,20.54,20.655,20.255,20.56,795967,15.7265356910411,15.814585915212,15.508324265922,15.7418487735056,1039590.82287357,0.0,1.0
2024-04-25,20.26,20.44,20.13,20.4,632002,15.5121525365381,15.6499702787186,15.4126175005189,15.6193441137896,825440.601479387,0.0,1.0
2024-04-26,20.3,20.42,20.02,20.27,985714,15.5427787014671,15.6346571962541,15.3283955469641,15.5198090777704,1287414.21237061,0.0,1.0
2024-04-29,20.4,20.65,20.275,20.53,783445,15.6193441137896,15.8107576445959,15.5236373483865,15.7188791498089,1023236.17967351,0.0,1.0
2024-04-30,19.74,20.2,19.59,20.2,1467906,15.1140123924611,15.4662132891446,14.9991642739774,15.4662132891446,1917192.05248591,0.0,1.0
2024-05-01,19.9,20.205,19.48,19.73,1449084,15.2365170521771,15.4700415597607,14.9149423204226,15.1063558512289,1892609.15084787,0.0,1.0
2024-05-02,19.92,20.2947,19.79,20.25,616534,15.2518301346416,15.538720734614,15.1522950986224,15.5044959953059,805238.267904995,0.0,1.0
2024-05-03,20.05,20.38,20.0,20.27,813705,15.3513651706609,15.6040310313251,15.3130824644996,15.5198090777704,1062757.94163117,0.0,1.0
2024-05-06,19.82,20.3,19.76,20.28,1135021,15.1752647223191,15.5427787014671,15.1293254749256,15.5274656190026,1482420.01913243,0.0,1.0
2024-05-07,20.22,20.36,19.77,19.8,1087127,15.4815263716091,15.5887179488606,15.1369820161579,15.1599516398546,1419866.96998503,0.0,1.0
2024-05-08,20.1,20.2,19.86,20.06,956626,15.3896478768221,15.4662132891446,15.2058908872481,15.3590217118931,1249423.16769697,0.0,1.0
2024-05-09,20.1,20.25,19.87,20.16,1009614,15.3896478768221,15.5044959953059,15.2135474284804,15.4355871242156,1318629.35152422,0.0,1.0
2024-05-10,20.11,20.16,19.8138,20.16,802648,15.3973044180544,15.4355871242156,15.1705176667551,15.4355871242156,1048316.69503613,0.0,1.0
2024-05-13,20.02,20.365,19.97,20.33,1217793,15.3283955469641,15.5925462194767,15.2901128408029,15.5657483251639,1590526.27427981,0.0,1.0
2024-05-14,20.6,22.22,20.47,20.78,1430277,15.7724749384346,17.0128346180591,15.6729399024154,15.9102926806151,1868045.84030135,0.0,1.0
2024-05-15,20.55,20.9,20.09,20.87,1067604,15.7341922322734,16.0021711754021,15.3819913355899,15.9792015517054,1394368.51133667,0.0,1.0
2024-05-16,20.7,20.815,20.4801,20.62,803150,15.8490403507571,15.937090574928,15.6806730090599,15.7877880208991,1048972.34356564,0.0,1.0
2024-05-17,20.24,20.7,20.22,20.7,575325,15.4968394540736,15.8490403507571,15.4815263716091,15.8490403507571,751416.31521123,0.0,1.0
2024-05-20,20.32,20.58,20.2,20.34,597350,15.5580917839316,15.7571618559701,15.4662132891446,15.5734048663961,780182.567924962,0.0,1.0
2024-05-21,20.76,20.98,20.27,20.27,1005394,15.8949795981506,16.0634235052601,15.5198090777704,15.5198090777704,1313117.72444354,0.0,1.0
2024-05-22,20.35,20.64,20.26,20.58,856704,15.5810614076284,15.8031011033636,15.5121525365381,15.7571618559701,1118917.76457953,0.0,1.0
2024-05-23,19.62,20.49,19.48,20.3,1034589,15.0221338976741,15.6882529848799,14.9149423204226,15.5427787014671,1351248.51890335,0.0,1.0
2024-05-24,19.67,19.91,19.555,19.66,1013868,15.0604166038354,15.2441735934094,14.9723663796645,15.0527600626031,1324185.385079,0.0,1.0
2024-05-28,19.24,19.93,19.14,19.75,1387122,14.7311853308486,15.2594866758739,14.6546199185261,15.1216689336934,1811682.27000119,0.0,1.0
2024-05-29,19.1,19.37,18.9,18.99,1221318,14.6239937535971,14.8307203668679,14.4708629289521,14.5397718000424,1595130.18078677,0.0,1.0
2024-05-30,19.65,19.76,19.2601,19.54,1625134,15.1982343460159,15.2833135204719,14.8966673449211,15.1131551715598,2101157.43532874,0.2,1.0
2024-05-31,19.74,20.16,19.72,19.78,1392323,15.2678445796617,15.5926923366758,15.2523756388516,15.2987824612821,1800152.98666401,0.0,1.0
2024-06-03,20.0,20.15,19.6101,19.91,1483537,15.4689408101943,15.5849578662707,15.1673738090995,15.3993305765484,1918084.78447642,0.0,1.0
2024-06-04,20.77,20.8,19.81,19.83,1250713,16.0644950313868,16.087698442602,15.3219858724974,15.3374548133076,1617063.5279382,0.0,1.0
2024-06-05,20.9,20.9,20.68,20.78,1342132,16.165043146653,16.165043146653,15.9948847977409,16.0722295017918,1735260.37298626,0.0,1.0
2024-06-06,21.03,21.17,20.59,20.66,1160969,16.2655912619193,16.3738738475906,15.925274564095,15.9794158569307,1501032.31274232,0.0,1.0
2024-06-07,21.06,21.08,20.7,20.78,810611,16.2887946731346,16.3042636139448,16.0103537385511,16.0722295017918,1048049.77916238,0.0,1.0
2024-06-10,21.16,21.23,20.52,20.82,875630,16.3661393771855,16.4202806700212,15.8711332712593,16.1031673834122,1132113.71191355,0.0,1.0
2024-06-11,21.41,21.41,20.935,21.07,790904,16.559501137313,16.559501137313,16.1921137930709,16.2965291435397,1022570.33588076,0.0,1.0
2024-06-12,21.65,22.1944,21.65,22.02,1327070,16.7451284270353,17.1661929958888,16.7451284270353,17.0313038320239,1715786.51219021,0.0,1.0
2024-06-13,20.85,21.77,20.82,21.59,1379652,16.1263707946275,16.8379420718965,16.1031673834122,16.6987216046047,1783770.48167485,0.0,1.0
2024-06-14,20.29,20.77,20.2,20.58,946934,15.6932404519421,16.0644950313868,15.6236302182962,15.9175400936899,1224303.60503539,0.0,1.0
2024-06-17,20.3,20.44,20.18,20.19,682724,15.7009749223472,15.8092575080185,15.608161277486,15.6158957478911,882702.970264226,0.0,1.0
2024-06-18,20.31,20.5,20.18,20.3,763218,15.7087093927523,15.8556643304491,15.608161277486,15.7009749223472,986774.737022753,0.0,1.0
2024-06-20,20.41,20.7,20.225,20.23,576150,15.7860540968033,16.0103537385511,15.642966394309,15.6468336295115,744912.023479082,0.0,1.0
2024-06-21,20.42,20.69,20.37,20.41,1618730,15.7937885672084,16.002619268146,15.7551162151829,15.7860540968033,2092877.61827006,0.0,1.0
2024-06-24,20.3,20.67,20.235,20.42,1163615,15.7009749223472,15.9871503273358,15.6507008647141,15.7937885672084,1504453.36145208,0.0,1.0
2024-06-25,20.23,20.37,20.06,20.3,852108,15.6468336295115,15.7551162151829,15.5153476326249,15.7009749223472,1101701.80422237,0.0,1.0
2024-06-26,20.0,20.16,19.97,20.11,988247,15.4689408101943,15.5926923366758,15.445737398979,15.5540199846503,1277717.73403998,0.0,1.0
2024-06-27,20.08,20.15,19.92,20.06,1345562,15.530816573435,15.5849578662707,15.4070650469535,15.5153476326249,1739695.06575816,0.0,1.0
2024-06-28,20.46,20.63,20.19,20.29,6229809,15.8247264488287,15.9562124457154,15.6158957478911,15.6932404519421,8054603.19027722,0.0,1.0
2024-07-01,19.99,20.63,19.83,20.57,1258621,15.4612063397892,15.9562124457154,15.3374548133076,15.9098056232848,1627287.88666713,0.0,1.0
2024-07-02,20.16,20.31,19.86,20.04,1013282,15.5926923366758,15.7087093927523,15.3606582245229,15.4998786918147,1310085.81962151,0.0,1.0
2024-07-03,19.98,20.35,19.96,20.17,389537,15.4534718693841,15.7396472743727,15.4380029285739,15.6004268070809,503637.585507197,0.0,1.0
2024-07-05,20.0,20.378,19.87,19.97,717535,15.4689408101943,15.7613037915069,15.368392694928,15.445737398979,927710.576702358,0.0,1.0
2024-07-08,20.0,20.2,19.95,20.0,722605,15.4689408101943,15.6236302182962,15.4302684581688,15.4689408101943,934265.647359373,0.0,1.0
2024-07-09,19.84,20.085,19.8,19.89,630486,15.3451892837127,15.5346838086376,15.3142514020923,15.3838616357382,815163.76297012,0.0,1.0
2024-07-10,20.04,20.12,19.85,19.94,533917,15.4998786918147,15.5617544550554,15.3529237541178,15.4225339877637,690308.414197485,0.0,1.0
2024-07-11,20.46,20.57,20.25,20.46,1114145,15.8247264488287,15.9098056232848,15.6623025703217,15.8247264488287,1440492.93829577,0.0,1.0
2024-07-12,20.85,20.86,20.26,20.7,1586587,16.1263707946275,16.1341052650326,15.6700370407268,16.0103537385511,2051319.50463527,0.0,1.0
2024-07-15,21.15,21.2399,20.635,20.84,1018509,16.3584049067804,16.4279377957223,15.9600796809179,16.1186363242224,1316843.87767363,0.0,1.0
2024-07-16,21.53,21.54,21.02,21.2,1276165,16.6523147821741,16.6600492525792,16.2578567915142,16.3970772588059,1649970.75838443,0.0,1.0
2024-07-17,21.58,21.88,21.4,21.41,1169614,16.6909871341996,16.9230212463525,16.5517666669079,16.559501137313,1512209.54860621,0.0,1.0
2024-07-18,20.85,21.6782,20.79,21.56,914840,16.1263707946275,16.7669396335777,16.0799639721969,16.6755181933894,1182808.84415449,0.0,1.0
2024-07-19,20.62,20.94,20.54,20.8,1698548,15.9484779753103,16.1959810282734,15.8866022120695,16.087698442602,2196075.37560766,0.0,1.0
2024-07-22,21.18,21.18,20.51,20.67,1136609,16.3816083179957,16.3816083179957,15.8633988008542,15.9871503273358,1469536.94366839,0.0,1.0
2024-07-23,20.64,21.22,20.45,21.13,2100795,15.9639469161205,16.4125461996161,15.8169919784236,16.3429359659702,2716145.88972445,0.0,1.0
2024-07-24,20.14,20.73,20.03,20.54,1509857,15.5772233958656,16.0335571497664,15.4921442214096,15.8866022120695,1952114.26370574,0.0,1.0
2024-07-25,20.16,20.42,20.012,20.13,1709722,15.5926923366758,15.7937885672084,15.4782221746804,15.5694889254605,2210522.38931998,0.0,1.0
2024-07-26,23.77,23.91,22.23,23.53,6332580,18.3848361529159,18.4931187385873,17.1937277105309,18.1992088631936,8187477.18761291,0.0,1.0
2024-07-29,23.45,23.82,23.195,23.81,2763550,18.1373330999528,18.4235085049414,17.9401041046228,18.4157740345363,3573030.67341078,0.0,1.0
2024-07-30,22.84,23.1514,22.11,22.5,2602804,17.6655304052419,17.9063818136566,17.1009140656698,17.4025584114686,3365200.02492311,0.0,1.0
2024-07-31,23.47,24.13,23.02,23.02,1946377,18.152802040763,18.6632770874994,17.8047508725336,17.8047508725336,2516496.79688128,0.0,1.0
2024-08-01,22.14,23.46,22.075,23.45,2143960,17.1241174768851,18.1450675703579,17.0738434192519,18.1373330999528,2771954.49424319,0.0,1.0
2024-08-02,21.67,22.04,21.23,21.57,1437683,16.7605973678455,17.0467727728341,16.4202806700212,16.6832526637945,1858799.5359741,0.0,1.0
2024-08-05,21.38,21.45,20.5,20.74,1265773,16.5362977260977,16.5904390189334,15.8556643304491,16.0412916201715,1636534.80290756,0.0,1.0
2024-08-06,21.38,21.85,21.2,21.28,1368232,16.5362977260977,16.8998178351372,16.3970772588059,16.4589530220467,1769005.41127976,0.0,1.0
2024-08-07,21.35,22.0,21.32,21.4,952634,16.5130943148824,17.0158348912137,16.4898909036671,16.5517666669079,1231673.21109949,0.0,1.0
2024-08-08,21.85,21.91,21.53,21.53,1041798,16.8998178351372,16.9462246575678,16.6523147821741,16.6523147821741,1346954.53655552,0.0,1.0
2024-08-09,21.65,21.96,21.51,21.77,668857,16.7451284270353,16.9848970095933,16.6368458413639,16.8379420718965,864774.140914952,0.0,1.0
2024-08-12,21.37,21.77,21.29,21.65,693268,16.5285632556926,16.8379420718965,16.4666874924518,16.7451284270353,896335.448569465,0.0,1.0
2024-08-13,21.49,21.52,21.285,21.34,840109,16.7760663086557,16.7994856659968,16.6160340334917,16.6589695219503,1076172.57096111,0.2,1.0
2024-08-14,21.34,21.78,21.14,21.53,725860,16.6589695219503,17.0024534296194,16.5028404730098,16.8072921184438,929820.561805468,0.0,1.0
2024-08-15,21.82,22.0,21.68,21.82,802606,17.0336792394075,17.1741953834539,16.9243889051492,17.0336792394075,1028131.54303645,0.0,1.0
2024-08-16,21.84,22.23,21.71,21.71,485060,17.0492921443015,17.3537437897355,16.9478082624902,16.9478082624902,621357.784847438,0.0,1.0
2024-08-19,21.96,22.04,21.84,21.85,689528,17.1429695736658,17.205421193242,17.0492921443015,17.0570985967486,883279.575042848,0.0,1.0
2024-08-20,21.6,21.88,21.58,21.87,721328,16.861937285573,17.0805179540896,16.8463243806789,17.0727115016426,924015.107880324,0.0,1.0
2024-08-21,21.96,22.04,21.6351,21.8,702183,17.1429695736658,17.205421193242,16.889337933662,17.0180663345134,899490.523723927,0.0,1.0
2024-08-22,21.77,22.06,21.77,22.03,472179,16.9946469771724,17.2210340981361,16.9946469771724,17.197614740795,604857.332065058,0.0,1.0
2024-08-23,22.17,22.37,21.87,21.99,591761,17.3069050750534,17.4630341239938,17.0727115016426,17.1663889310069,758040.869416366,0.0,1.0
2024-08-26,22.26,22.48,22.16,22.33,919310,17.3771631470766,17.5489051009111,17.2990986226063,17.4318083142057,1177628.38656681,0.0,1.0
2024-08-27,22.06,22.25,21.995,22.18,615271,17.2210340981361,17.3693566946295,17.1702921572304,17.3147115275004,788156.981900933,0.0,1.0
2024-08-28,21.99,22.125,21.89,21.89,676390,17.1663889310069,17.2717760390417,17.0883244065367,17.0883244065367,866449.907419613,0.0,1.0
2024-08-29,22.39,22.515,22.09,22.2,640158,17.4786470288879,17.5762276844757,17.2444534554772,17.3303244323944,820037.019816857,0.0,1.0
2024-08-30,22.39,22.5,22.21,22.45,620129,17.4786470288879,17.5645180058052,17.3381308848415,17.52548574357,794380.039087238,0.0,1.0
2024-09-03,21.75,22.275,21.66,22.02,632448,16.9790340722783,17.3888728257471,16.9087760002551,17.189808288348,810160.574591168,0.0,1.0
2024-09-04,21.8,22.23,21.65,21.7,612345,17.0180663345134,17.3537437897355,16.9009695478081,16.9400018100432,784408.800483248,0.0,1.0
2024-09-05,21.96,22.1,21.68,21.96,803418,17.1429695736658,17.2522599079242,16.9243889051492,17.1429695736658,1029171.70821457,0.0,1.0
2024-09-06,21.68,22.25,21.62,22.01,622491,16.9243889051492,17.3693566946295,16.877550190467,17.182001835901,797405.741243277,0.0,1.0
2024-09-09,21.57,21.95,21.53,21.7,573933,16.8385179282319,17.1351631212188,16.8072921184438,16.9400018100432,735203.351195405,0.0,1.0
2024-09-10,21.41,21.76,21.24,21.58,419462,16.7136146890795,16.9868405247253,16.5809049974801,16.8463243806789,537327.297958346,0.0,1.0
2024-09-11,21.37,21.54,21.11,21.36,543122,16.6823888792914,16.8150985708908,16.4794211156688,16.6745824268444,695734.719049002,0.0,1.0
2024-09-12,21.53,21.7,21.37,21.5,645938,16.8072921184438,16.9400018100432,16.6823888792914,16.7838727611027,827441.151257128,0.0,1.0
2024-09-13,21.68,21.94,21.55,21.69,494420,16.9243889051492,17.1273566687718,16.8229050233378,16.9321953575962,633347.866210919,0.0,1.0
2024-09-16,21.69,21.865,21.639,21.68,449275,16.9321953575962,17.0688082754191,16.8923824501164,16.9243889051492,575517.500489283,0.0,1.0
2024-09-17,21.82,22.08,21.65,21.89,586192,17.0336792394075,17.2366470030301,16.9009695478081,17.0883244065367,750907.027203414,0.0,1.0
2024-09-18,21.91,22.39,21.78,21.83,816456,17.1039373114307,17.4786470288879,17.0024534296194,17.0414856918545,1045873.27667793,0.0,1.0
2024-09-19,21.93,22.52,21.89,22.52,578995,17.1195502163248,17.5801309106992,17.0883244065367,17.5801309106992,741687.730667836,0.0,1.0
2024-09-20,21.67,21.88,21.46,21.84,1539803,16.9165824527021,17.0805179540896,16.7526469513146,17.0492921443015,1972474.70659596,0.0,1.0
2024-09-23,21.57,21.87,21.485,21.87,542651,16.8385179282319,17.0727115016426,16.7721630824322,17.0727115016426,695131.372006031,0.0,1.0
2024-09-24,21.28,21.73,21.28,21.68,600375,16.6121308072682,16.9634211673843,16.6121308072682,16.9243889051492,769075.331047249,0.0,1.0
2024-09-25,21.16,21.42,21.15,21.42,646284,16.5184533779039,16.7214211415265,16.5106469254569,16.7214211415265,827884.374350265,0.0,1.0
2024-09-26,21.74,21.94,21.54,21.56,809999,16.9712276198313,17.1273566687718,16.8150985708908,16.8307114757849,1037601.91392537,0.0,1.0
2024-09-27,21.73,22.06,21.675,22.06,848970,16.9634211673843,17.2210340981361,16.9204856789256,17.2210340981361,1087523.43751686,0.0,1.0
2024-09-30,21.3,21.7136,21.24,21.61,637389,16.6277437121622,16.9506185853712,16.5809049974801,16.86974373802,816489.954080161,0.0,1.0
2024-10-01,20.98,21.285,20.9,21.23,1439886,16.3779372338574,16.6160340334917,16.3154856142812,16.573098545033,1844481.86903236,0.0,1.0
2024-10-02,20.77,21.1,20.7,20.8,1400136,16.2140017324699,16.4716146632217,16.1593565653407,16.237421089811,1793562.45298551,0.0,1.0
2024-10-03,20.61,20.62,20.4,20.54,630625,16.0890984933175,16.0969049457646,15.92516299193,16.0344533261884,807825.326906805,0.0,1.0
2024-10-04,20.78,21.03,20.73,20.98,559848,16.2218081849169,16.4169694960926,16.1827759226818,16.3779372338574,717160.584528241,0.0,1.0
2024-10-07,20.38,20.72,20.29,20.6,955115,15.909550087036,16.1749694702348,15.8392920150127,16.0812920408705,1223494.29075693,0.0,1.0
2024-10-08,20.2,20.4,20.1,20.4,568763,15.7690339429895,15.92516299193,15.6909694185193,15.92516299193,728580.624630319,0.0,1.0
2024-10-09,20.41,20.585,20.04,20.07,1091003,15.932969444377,16.0695823622,15.6441307038371,15.6675500611782,1397565.67711605,0.0,1.0
2024-10-10,20.31,20.3666,20.13,20.25,796362,15.8549049199068,15.899089440757,15.7143887758604,15.8080662052246,1020133.0314944,0.0,1.0
2024-10-11,20.38,20.59,20.31,20.31,520842,15.909550087036,16.0734855884235,15.8549049199068,15.8549049199068,667194.226230791,0.0,1.0
2024-10-14,20.47,20.53,20.08,20.26,633584,15.9798081590592,16.0266468737413,15.6753565136252,15.8158726576717,811615.781047247,0.0,1.0
2024-10-15,20.36,20.64,20.36,20.5,526766,15.8939371821419,16.1125178506586,15.8939371821419,16.0032275164003,674782.820461272,0.0,1.0
2024-10-16,20.73,20.745,20.43,20.47,885342,16.1827759226818,16.1944856013524,15.9485823492711,15.9798081590592,1134115.66394343,0.0,1.0
2024-10-17,20.65,20.74,20.49,20.69,1083779,16.1203243031056,16.1905823751288,15.9954210639532,16.1515501128937,1388311.7938073,0.0,1.0
2024-10-18,20.6,20.7,20.28,20.7,1695816,16.0812920408705,16.1593565653407,15.8314855625657,16.1593565653407,2172326.04887816,0.0,1.0
2024-10-21,20.32,20.62,20.31,20.53,787464,15.8627113723538,16.0969049457646,15.8549049199068,16.0266468737413,1008734.7682495,0.0,1.0
2024-10-22,20.46,20.47,20.25,20.35,1329002,15.9720017066122,15.9798081590592,15.8080662052246,15.8861307296949,1702440.39660621,0.0,1.0
2024-10-23,20.52,20.54,20.0,20.25,1261193,16.0188404212943,16.0344533261884,15.612904894049,15.8080662052246,1615577.63729248,0.0,1.0
2024-10-24,20.94,20.9832,20.62,20.69,662515,16.3467114240693,16.3804352986405,16.0969049457646,16.1515501128937,848676.148988166,0.0,1.0
2024-10-25,21.01,21.18,20.74,21.11,637271,16.4013565911985,16.5340662827979,16.1905823751288,16.4794211156688,816338.797071518,0.0,1.0
2024-10-28,21.11,21.38,21.06,21.1,794667,16.4794211156688,16.6901953317384,16.4403888534336,16.4716146632217,1017961.75073466,0.0,1.0
2024-10-29,21.16,21.405,20.95,20.98,693213,16.5184533779039,16.709711462856,16.3545178765164,16.3779372338574,888000.029083918,0.0,1.0
2024-10-30,20.77,21.3,20.74,21.12,1099751,16.2140017324699,16.6277437121622,16.1905823751288,16.4872275681158,1408771.79162115,0.0,1.0
2024-10-31,20.32,20.85,20.285,20.85,1345938,15.8627113723538,16.2764533520461,15.8353887887892,16.2764533520461,1724135.27032118,0.0,1.0
2024-11-01,20.55,20.605,20.385,20.52,573792,16.0422597786354,16.085195267094,15.9134533132595,16.0188404212943,735022.731379993,0.0,1.0
2024-11-04,20.32,20.68,20.29,20.45,432992,15.8627113723538,16.1437436604467,15.8392920150127,15.9641952541651,554659.114288256,0.0,1.0
2024-11-05,20.48,20.51,20.17,20.2,697015,15.9876146115062,16.0110339688473,15.7456145856485,15.7690339429895,892870.359142036,0.0,1.0
2024-11-06,21.23,21.455,21.12,21.27,1106699,16.573098545033,16.7487437250911,16.4872275681158,16.6043243548211,1417672.12124866,0.0,1.0
2024-11-07,21.13,21.47,21.06,21.27,601716,16.4950340205628,16.7604534037616,16.4403888534336,16.6043243548211,770793.140781058,0.0,1.0
2024-11-08,21.09,21.22,20.8,20.94,720771,16.4638082107747,16.565292092586,16.237421089811,16.3467114240693,923301.595559872,0.0,1.0
2024-11-11,21.4,21.49,21.13,21.23,1376693,16.7058082366325,16.7760663086557,16.4950340205628,16.573098545033,1763532.16693805,0.0,1.0
2024-11-12,20.98,21.45,20.47,20.63,1138663,16.3779372338574,16.7448404988676,15.9798081590592,16.1047113982116,1458617.73670832,0.0,1.0
2024-11-13,20.9,21.41,20.85,21.25,848763,16.3154856142812,16.7136146890795,16.2764533520461,16.5887114499271,1087258.27225594,0.0,1.0
2024-11-14,19.9,20.95,19.835,20.81,1656236,15.5348403695788,16.3545178765164,15.4840984286731,16.245227542258,2121624.40140308,0.0,1.0
2024-11-15,19.51,20.145,19.16,20.07,1505377,15.2303887241448,15.7260984545309,14.957162888499,15.6675500611782,1928375.28982039,0.0,1.0
2024-11-18,19.19,19.54,19.12,19.5,1363945,14.98058224584,15.2538080814859,14.9259370787109,15.2225822716978,1747202.0860383,0.0,1.0
2024-11-19,18.97,19.0125,18.65,18.8,2227798,14.8088402920055,14.8420177149054,14.5590338137007,14.6761306004061,2853790.52151806,0.0,1.0
2024-11-20,18.75,18.92,18.57,18.81,1521650,14.637098338171,14.7698080297704,14.4965821941245,14.6839370528531,1949220.86610543,0.0,1.0
2024-11-21,18.99,19.0,18.56,18.69,876248,14.8244531968996,14.8322596493466,14.4887757416775,14.5902596234888,1122466.32634518,0.0,1.0
2024-11-22,19.24,19.34,18.96,18.98,460282,15.0196145080752,15.0976790325454,14.8010338395585,14.8166467444525,589617.375015765,0.0,1.0
2024-11-25,19.26,19.615,19.26,19.46,962740,15.0352274129692,15.3123564748386,15.0352274129692,15.1913564619097,1233261.85169674,0.0,1.0
2024-11-26,19.22,19.43,18.895,19.05,1183109,15.1601306521216,15.3257720380189,14.903780888233,15.0260400063952,1499944.52566395,0.2,1.0
2024-11-27,19.33,19.74,19.25,19.25,736824,15.2468951875916,15.5702902743434,15.1837937072498,15.1837937072498,934144.804221599,0.0,1.0
2024-11-29,19.23,19.39,19.1,19.31,387567,15.1680183371643,15.294221297848,15.0654784316089,15.2311198175062,491357.093875543,0.0,1.0
2024-12-02,20.07,20.31,19.22,19.24,1353036,15.8305838807534,16.0198883217789,15.1601306521216,15.1759060222071,1715377.82336729,0.0,1.0
2024-12-03,19.92,20.17,19.74,20.1,718304,15.7122686051125,15.9094607311807,15.5702902743434,15.8542469358816,910665.164885498,0.0,1.0
2024-12-04,19.91,20.06,19.69,19.88,847735,15.7043809200698,15.8226961957107,15.5308518491298,15.6807178649416,1074757.67022626,0.0,1.0
2024-12-05,19.48,20.0,19.42,20.0,514779,15.3652104632325,15.7753700854543,15.3178843529762,15.7753700854543,652636.353012919,0.0,1.0
2024-12-06,19.68,19.85,19.5544,19.66,726671,15.5229641640871,15.6570548098134,15.4238948399504,15.5071887940016,921272.839957047,0.0,1.0
2024-12-09,19.5,19.945,19.43,19.87,880512,15.380985833318,15.7319878177193,15.3257720380189,15.6728301798989,1116312.32133422,0.0,1.0
2024-12-10,19.07,19.56,19.04,19.52,809368,15.0418153764807,15.4283119435743,15.0181523213525,15.3967612034034,1026116.02214807,0.0,1.0
2024-12-11,19.1,19.21,19.05,19.18,810118,15.0654784316089,15.1522429670789,15.0260400063952,15.1285799119507,1027066.87147323,0.0,1.0
2024-12-12,18.79,19.14,18.785,19.0,484932,14.8209601952843,15.0970291717798,14.817016352763,14.9866015811816,614796.353268609,0.0,1.0
2024-12-13,18.7,18.9,18.69,18.75,753966,14.7499710298998,14.9077247307543,14.7420833448571,14.7894094551134,955877.416397595,0.0,1.0
2024-12-16,17.96,18.69,17.84,18.56,868465,14.166282336738,14.7420833448571,14.0716301162253,14.6395434393016,1101039.14557385,0.0,1.0
2024-12-17,17.9,18.045,17.81,17.86,1512688,14.1189562264816,14.2333276596012,14.0479670610971,14.0874054863107,1917784.48531585,0.0,1.0
2024-12-18,17.18,18.21,17.11,17.95,1072634,13.5510429034053,14.3634744628062,13.4958291081062,14.1583946516953,1359884.42006697,0.0,1.0
2024-12-19,17.07,17.39,16.97,17.1,1429273,13.4642783679353,13.7166842893025,13.385401517508,13.4879414230635,1812031.02337086,0.0,1.0
2024-12-20,17.22,17.43,16.96,16.96,2693504,13.5825936435762,13.7482350294734,13.3775138324653,13.3775138324653,3414821.94764298,0.0,1.0
2024-12-23,17.09,17.4,16.95,17.13,1254391,13.4800537380207,13.7245719743453,13.3696261474225,13.5116044781916,1590315.78112594,0.0,1.0
2024-12-24,17.12,17.13,16.92,17.05,934717,13.5037167931489,13.5116044781916,13.3459630922944,13.4485029978498,1185033.37156173,0.0,1.0
2024-12-26,17.29,17.4,16.95,17.0,1503634,13.6378074388753,13.7245719743453,13.3696261474225,13.4090645726362,1906305.83226243,0.0,1.0
2024-12-27,17.08,17.25,16.84,17.07,1215569,13.472166052978,13.6062566987044,13.2828616119525,13.4642783679353,1541097.28445714,0.0,1.0
2024-12-30,17.39,17.4,16.83,16.98,1076312,13.7166842893025,13.7245719743453,13.2749739269098,13.3932892025507,1364547.3851576,0.0,1.0
2024-12-31,17.66,17.68,17.4,17.4,785457,13.9296517854562,13.9454271555416,13.7245719743453,13.7245719743453,995801.677862669,0.0,1.0
2025-01-02,17.42,17.85,17.345,17.72,945888,13.7403473444307,14.079517801268,13.6811897066103,13.9769778957125,1199195.95531031,0.0,1.0
2025-01-03,17.42,17.5372,17.2,17.44,606558,13.7403473444307,13.8327910131315,13.5668182734907,13.7561227145162,768993.686632147,0.0,1.0
2025-01-06,17.62,17.96,17.58,17.65,1027968,13.8981010452853,14.166282336738,13.8665503051144,13.9217641004134,1303256.90545648,0.0,1.0
2025-01-07,17.75,17.87,17.59,17.59,1422455,14.0006409508407,14.0952931713534,13.8744379901571,13.8744379901571,1803387.16910556,0.0,1.0
2025-01-08,17.71,17.82,17.51,17.66,1294663,13.9690902106698,14.0558547461398,13.8113365098153,13.9296517854562,1641372.58649006,0.0,1.0
2025-01-10,17.4,17.7,17.31,17.5,1425933,13.7245719743453,13.9612025256271,13.6535828089607,13.8034488247725,1807796.57437612,0.0,1.0
2025-01-13,17.3,17.3627,17.06,17.26,825692,13.645695123918,13.6951509091359,13.4563906828925,13.6141443837471,1046811.57466008,0.0,1.0
2025-01-14,17.47,17.615,17.285,17.37,1445405,13.7797857696444,13.8941572027639,13.6338635963539,13.7009089192171,1832483.15845564,0.0,1.0
2025-01-15,17.51,17.86,17.495,17.78,937939,13.8113365098153,14.0874054863107,13.7995049822512,14.0243040059689,1189118.22026264,0.0,1.0
2025-01-16,17.21,17.75,17.0,17.59,1316269,13.5747059585335,14.0006409508407,13.4090645726362,13.8744379901571,1668764.65384943,0.0,1.0
2025-01-17,17.17,17.43,17.1,17.38,789189,13.5431552183625,13.7482350294734,13.4879414230635,13.7087966042598,1000533.1041047,0.0,1.0
2025-01-21,17.35,17.79,17.08,17.48,2169436,13.6851335491316,14.0321916910116,13.472166052978,13.7876734546871,2750409.00878811,0.0,1.0
2025-01-22,17.41,17.7,17.1,17.59,3006194,13.732459659388,13.9612025256271,13.4879414230635,13.8744379901571,3811250.04829124,0.0,1.0
2025-01-23,17.11,17.35,16.92,17.26,2122276,13.4958291081062,13.6851335491316,13.3459630922944,13.6141443837471,2690619.60322166,0.0,1.0
2025-01-24,17.15,17.225,16.89,16.99,1469301,13.5273798482771,13.5865374860975,13.3223000371662,13.4011768875935,1862778.48575453,0.0,1.0
2025-01-27,16.85,17.41,16.84,17.16,1731903,13.2907492969953,13.732459659388,13.2828616119525,13.5352675333198,2195705.06507089,0.0,1.0
2025-01-28,17.09,17.21,16.91,16.98,1147893,13.4800537380207,13.5747059585335,13.3380754072516,13.3932892025507,1455297.71255055,0.0,1.0
2025-01-29,17.23,17.38,17.04,17.04,1484119,13.5904813286189,13.7087966042598,13.4406153128071,13.4406153128071,1881564.73282162,0.0,1.0
2025-01-30,17.38,17.55,17.26,17.42,1154840,13.7087966042598,13.8428872499862,13.6141443837471,13.7403473444307,1464105.11289979,0.0,1.0
2025-01-31,17.02,17.464,16.965,17.4,1049493,13.4248399427216,13.7750531586187,13.3814576749866,13.7245719743453,1330546.28108876,0.0,1.0
2025-02-03,16.7,16.91,16.42,16.7,1663742,13.1724340213544,13.3380754072516,12.951578840158,13.1724340213544,2109290.6106007,0.0,1.0
2025-02-04,16.9,16.945,16.65,16.69,1481050,13.3301877222089,13.3656823049012,13.1329955961407,13.1645463363116,1877673.85738304,0.0,1.0
2025-02-05,16.94,17.02,16.65,16.95,1224330,13.3617384623798,13.4248399427216,13.1329955961407,13.3696261474225,1552204.47237418,0.0,1.0
2025-02-06,16.73,17.12,16.67,16.98,597473,13.1960970764825,13.5037167931489,13.1487709662262,13.3932892025507,757475.731806637,0.0,1.0
2025-02-07,16.63,17.14,16.595,16.69,2618821,13.1172202260553,13.5194921632344,13.0896133284057,13.1645463363116,3320138.90744114,0.0,1.0
2025-02-10,16.72,16.82,16.575,16.81,921124,13.1882093914398,13.2670862418671,13.0738379583203,13.2591985568244,1167800.17839242,0.0,1.0
2025-02-11,16.73,16.875,16.52,16.52,837559,13.1960970764825,13.3104685096021,13.0304556905853,13.0304556905853,1061856.54658241,0.0,1.0
2025-02-12,16.65,16.725,16.49,16.59,723778,13.1329955961407,13.1921532339612,13.0067926354571,13.0856694858844,917605.097160111,0.0,1.0
2025-02-13,17.13,17.18,16.73,16.82,1424694,13.5116044781916,13.5510429034053,13.1960970764825,13.2670862418671,1806225.77129096,0.0,1.0
2025-02-14,17.43,17.43,17.125,17.22,2187212,13.7482350294734,13.7482350294734,13.5076606356703,13.5825936435762,2772945.40559365,0.0,1.0
2025-02-18,17.75,17.93,17.5,17.5,1252025,14.0006409508407,14.1426192816098,13.8034488247725,13.8034488247725,1587316.16845481,0.0,1.0
2025-02-19,18.05,18.245,17.51,17.73,1631389,14.2372715021225,14.3910813604557,13.8113365098153,13.9848655807553,2068273.50631124,0.0,1.0
2025-02-20,18.2,18.26,17.74,18.035,905172,14.3555867777634,14.4029128880198,13.992753265798,14.2254399745584,1147576.24714569,0.0,1.0
2025-02-21,17.95,18.45,17.84,18.44,1303045,14.1583946516953,14.5527789038316,14.0716301162253,14.5448912187889,1651999.27854811,0.0,1.0
2025-02-24,17.77,18.05,17.583,18.0,1724524,14.0164163209262,14.2372715021225,13.8689166106272,14.1978330769089,2186349.97551036,0.0,1.0
2025-02-25,18.02,18.03,16.9,17.31,2383291,14.2136084469943,14.2214961320371,13.3301877222089,13.6535828089607,3021534.18536598,0.0,1.0
2025-02-26,18.35,18.51,17.77,17.88,2397879,14.4739020534043,14.600105014088,14.0164163209262,14.1031808563962,3040028.83864002,0.0,1.0
2025-02-27,17.92,18.425,17.89,18.39,2212566,14.1347315965671,14.5330596912248,14.1110685414389,14.5054527935753,2805089.18398066,0.0,1.0
2025-02-28,17.73,17.93,17.52,17.9,1431961,13.9848655807553,14.1426192816098,13.819224194858,14.1189562264816,1815438.86735226,0.0,1.0
2025-03-03,17.74,18.13,17.54,17.7,1486239,13.992753265798,14.3003729824643,13.8349995649434,13.9612025256271,1884252.46691408,0.0,1.0
2025-03-04,17.37,17.68,17.11,17.46,1866640,13.7009089192171,13.9454271555416,13.4958291081062,13.7718980846016,2366524.51243744,0.0,1.0
2025-03-05,17.97,18.02,17.51,17.6,910149,14.1741700217807,14.2136084469943,13.8113365098153,13.8823256751998,1153886.08326749,0.0,1.0
2025-03-06,17.9,18.005,17.62,17.73,1365054,14.1189562264816,14.2017769194303,13.8981010452853,13.9848655807553,1730614.23295375,0.0,1.0
2025-03-07,17.56,17.9,17.42,17.84,940962,13.8507749350289,14.1189562264816,13.7403473444307,14.0716301162253,1192950.77694261,0.0,1.0
2025-03-10,17.65,17.7,17.34,17.53,1454256,13.9217641004134,13.9612025256271,13.6772458640889,13.8271118799007,1843704.44829171,0.0,1.0
2025-03-11,17.01,17.52,17.0,17.49,1371974,13.5747059585334,13.981707724486,13.5667255317501,13.9577664441358,1719173.719953,0.2,1.0
2025-03-12,16.84,17.145,16.68,17.05,1416835,13.4390387032159,13.6824417201091,13.3113518746818,13.606627665667,1775387.50552824,0.0,1.0
2025-03-13,16.47,17.13,16.46,16.78,794543,13.1437629122308,13.670471079934,13.1357824854474,13.3911561425157,995614.67270707,0.0,1.0
2025-03-14,16.65,16.81,16.47,16.52,1449266,13.2874105943317,13.4150974228658,13.1437629122308,13.1836650461477,1816025.68300958,0.0,1.0
2025-03-17,17.36,17.37,16.65,16.68,1240680,13.8540208959518,13.8620013227352,13.2874105943317,13.3113518746818,1554653.69669635,0.0,1.0
2025-03-18,16.96,17.4,16.93,17.21,1174493,13.5348038246165,13.8859426030854,13.5108625442664,13.7343144942011,1471717.02952735,0.0,1.0
2025-03-19,17.31,17.35,16.96,17.0,821510,13.8141187620349,13.8460404691685,13.5348038246165,13.5667255317501,1029406.09856935,0.0,1.0
2025-03-20,17.13,17.35,17.1,17.1,615096,13.670471079934,13.8460404691685,13.6465297995839,13.6465297995839,770755.771208644,0.0,1.0
2025-03-21,17.05,17.06,16.57,16.95,2141065,13.606627665667,13.6146080924504,13.2235671800646,13.5268233978332,2682895.36150914,0.0,1.0
2025-03-24,17.07,17.33,16.84,17.24,1346836,13.6225885192337,13.8300796156017,13.4390387032159,13.7582557745512,1687674.15146833,0.0,1.0
2025-03-25,16.88,17.26,16.79,17.18,931383,13.4709604103495,13.774216628118,13.399136569299,13.7103732138509,1167084.1989797,0.0,1.0
2025-03-26,16.96,17.005,16.8,16.91,1094718,13.5348038246165,13.5707157451418,13.4071169960824,13.4949016906996,1371753.70404942,0.0,1.0
2025-03-27,16.46,16.89,16.45,16.89,1397208,13.1357824854474,13.4789408371329,13.127802058664,13.4789408371329,1750793.582756,0.0,1.0
2025-03-28,16.24,16.46,16.12,16.41,1222821,12.960213096213,13.1357824854474,12.8644479748124,13.0958803515305,1532275.19428695,0.0,1.0
2025-03-31,16.26,16.355,15.78,15.89,1717385,12.9761739497798,13.0519880042219,12.5931134641774,12.6808981587946,2151996.43655161,0.0,1.0
2025-04-01,16.07,16.24,15.795,16.0,1756858,12.8245458408955,12.960213096213,12.6050841043525,12.7686828534118,2201458.70350982,0.0,1.0
2025-04-02,16.54,16.6,15.89,16.0,916194,13.1996258997145,13.2475084604148,12.6808981587946,12.7686828534118,1148051.38229923,0.0,1.0
2025-04-03,15.32,16.15,15.285,15.99,1893973,12.2260138321418,12.8883892551626,12.1980823384,12.7607024266284,2373272.82288187,0.0,1.0
2025-04-04,14.53,14.87,13.875,14.66,2980361,11.5955601162546,11.8668946268896,11.0728421619431,11.6993056644386,3734588.48868333,0.0,1.0
2025-04-07,14.72,15.46,13.81,14.04,2750048,11.7471882251389,12.3377398071092,11.0209693878511,11.2045192038689,3445991.14138408,0.0,1.0
2025-04-08,14.44,15.3956,14.2,15.26,2956542,11.5237362752042,12.2863458586242,11.332206032403,12.1781312714415,3704741.71401007,0.0,1.0
2025-04-09,15.95,16.138,14.3503,14.36,2009822,12.7287807194949,12.8788127430225,11.4521518469572,11.4598928609371,2518439.24460913,0.0,1.0
2025-04-10,15.42,15.585,14.85,15.49,1675029,12.3058180999756,12.4374951419015,11.8509337733229,12.3616810874593,2098921.58084567,0.0,1.0
2025-04-11,15.65,15.67,15.08,15.38,1170310,12.4893679159934,12.5053287695602,12.0344835893406,12.2738963928421,1466475.45521868,0.0,1.0
2025-04-14,15.61,15.884,15.3,15.83,934113,12.4574462088599,12.6761099027246,12.2100529785751,12.6330155980943,1170505.06865761,0.0,1.0
2025-04-15,15.94,15.95,15.56,15.72,1243544,12.7208002927115,12.7287807194949,12.417544074943,12.5452309034771,1558242.47719361,0.0,1.0
2025-04-16,15.72,15.97,15.475,15.86,1178484,12.5452309034771,12.7447415730617,12.3497104472843,12.6569568784445,1476718.01519933,0.0,1.0
2025-04-17,16.06,16.18,15.6492,15.76,1570672,12.8165654141121,12.9123305355127,12.4887294818508,12.5771526106106,1968155.39147681,0.0,1.0
2025-04-21,16.07,16.12,15.7601,16.0,1289828,12.8245458408955,12.8644479748124,12.5772324148785,12.7686828534118,1616239.37542514,0.0,1.0
2025-04-22,16.51,16.57,16.23,16.35,1019851,13.1756846193643,13.2235671800646,12.9522326694296,13.0479977908302,1277940.42559683,0.0,1.0
2025-04-23,16.36,17.09,16.34,16.825,1151078,13.0559782176136,13.6385493728005,13.0400173640468,13.4270680630409,1442376.49344379,0.0,1.0
2025-04-24,16.32,16.4125,16.21,16.32,642857,13.0240565104801,13.0978754582264,12.9362718158629,13.0240565104801,805542.131328886,0.0,1.0
2025-04-25,16.37,16.39,16.17,16.26,619201,13.063958644397,13.0799194979637,12.9043501087293,12.9761739497798,775899.606383657,0.0,1.0
2025-04-28,16.41,16.49,16.145,16.34,1131994,13.0958803515305,13.1597237657976,12.8843990417709,13.0400173640468,1418462.98540969,0.0,1.0
2025-04-29,16.55,16.6,16.12,16.3,831414,13.2076063264979,13.2475084604148,12.8644479748124,13.0080956569133,1041816.46241182,0.0,1.0
2025-04-30,16.4,16.67,16.08,16.31,1002110,13.0878999247471,13.3033714478984,12.8325262676789,13.0160760836967,1255709.78495372,0.0,1.0
2025-05-01,16.42,16.56,16.27,16.46,615222,13.1038607783139,13.2155867532812,12.9841543765632,13.1357824854474,770913.657501468,0.0,1.0
2025-05-02,16.64,16.76,16.51,16.68,800493,13.2794301675483,13.3751952889489,13.1756846193643,13.3113518746818,1003070.41431276,0.0,1.0
2025-05-05,16.75,16.92,16.375,16.47,958083,13.3672148621655,13.502882117483,13.0679488577887,13.1437629122308,1200541.05626909,0.0,1.0
2025-05-06,16.68,16.84,16.52,16.68,953875,13.3113518746818,13.4390387032159,13.1836650461477,13.3113518746818,1195268.15531502,0.0,1.0
2025-05-07,16.94,17.0243,16.7,16.81,1638125,13.5188429710498,13.5861179688337,13.3273127282486,13.4150974228658,2052678.43996897,0.0,1.0
2025-05-08,17.27,17.47,16.82,16.92,1540483,13.7821970549014,13.941805590569,13.4230778496492,13.502882117483,1930326.58755512,0.0,1.0
2025-05-09,17.22,17.35,17.04,17.26,943362,13.7422949209845,13.8460404691685,13.5986472388836,13.774216628118,1182094.67439054,0.0,1.0
2025-05-12,17.89,18.005,17.59,17.87,1708596,14.2769835154711,14.36875842348,14.0375707119696,14.2610226619043,2140983.24109408,0.0,1.0
2025-05-13,16.19,16.735,15.17,15.285,8512521,12.9203109622961,13.3552442219904,12.1063074303911,12.1980823384,10666749.0737783,0.0,1.0
2025-05-14,16.75,16.97,16.1001,16.21,3594457,13.3672148621655,13.5427842513999,12.8485669255135,12.9362718158629,4504091.19407589,0.0,1.0
2025-05-15,16.63,16.87,16.52,16.73,1334388,13.2714497407649,13.4629799835661,13.1836650461477,13.3512540085987,1672075.98818974,0.0,1.0
2025-05-16,16.9,16.95,16.375,16.58,2476953,13.4869212639162,13.5268233978332,13.0679488577887,13.231547606848,3103785.13234124,0.0,1.0
2025-05-19,16.07,17.36,15.94,17.15,3720546,12.8245458408955,13.8540208959518,12.7208002927115,13.6864319335008,4662089.00975983,0.0,1.0
2025-05-20,15.52,15.93,15.315,15.93,3736409,12.3856223678095,12.7128198659282,12.2220236187501,12.7128198659282,4681966.39280032,0.0,1.0
2025-05-21,14.99,15.42,14.925,15.38,3563347,11.9626597482902,12.3058180999756,11.9107869741982,12.2738963928421,4465108.31653759,0.0,1.0
2025-05-22,15.2,15.225,14.92,15.0,1661480,12.1302487107412,12.1501997776997,11.9067967608065,11.9706401750736,2081943.79210357,0.0,1.0
2025-05-23,15.29,15.33,14.9,14.9,2194158,12.2020725517917,12.2339942589252,11.8908359072398,11.8908359072398,2749424.38488237,0.0,1.0
2025-05-27,15.7,15.785,15.45,15.55,1851478,12.5292700499104,12.5971036775691,12.3297593803258,12.4095636481596,2320023.79102746,0.0,1.0
2025-05-28,15.45,15.72,15.45,15.71,1516190,12.3297593803258,12.5452309034771,12.3297593803258,12.5372504766937,1899885.85968504,0.0,1.0
2025-05-29,14.96,15.35,14.87,15.28,3080265,12.0983270036077,12.4137245658675,12.0255429507785,12.3571147470004,3808854.26441679,0.2,1.0
2025-05-30,14.71,14.925,14.67,14.85,2677401,11.8961490790822,12.0700220941741,11.8638006111581,12.0093687168165,3310698.98739354,0.0,1.0
2025-06-02,14.62,14.72,14.37,14.65,3041955,11.823365026253,11.9042361960632,11.6211871017275,11.8476263771961,3761482.62370736,0.0,1.0
2025-06-03,14.55,14.65,14.27,14.53,1874797,11.7667552073858,11.8476263771961,11.5403159319172,11.7505809734238,2318251.36745242,0.0,1.0
2025-06-04,14.56,14.76,14.48,14.53,2818939,11.7748423243669,11.9365846639873,11.7101453885187,11.7505809734238,3485715.62228599,0.0,1.0
2025-06-05,14.59,14.71,14.5,14.55,2402220,11.7991036753099,11.8961490790822,11.7263196224807,11.7667552073858,2970428.15831343,0.0,1.0
2025-06-06,14.59,14.805,14.495,14.71,1066097,11.7991036753099,11.9729766904019,11.7222760639902,11.8961490790822,1318265.83256049,0.0,1.0
2025-06-09,14.73,14.835,14.59,14.68,1848572,11.9123233130442,11.9972380413449,11.7991036753099,11.8718877281391,2285823.24744185,0.0,1.0
2025-06-10,15.18,15.26,14.75,14.82,2417954,12.2762435771902,12.3409405130383,11.9284975470063,11.9851073658734,2989883.79378515,0.0,1.0
2025-06-11,15.04,15.2599,15.03,15.18,1605885,12.1630239394559,12.3408596418685,12.1549368224749,12.2762435771902,1985732.3738097,0.0,1.0
2025-06-12,15.07,15.19,14.835,14.97,1366324,12.1872852903989,12.2843306941712,11.9972380413449,12.1064141205887,1689506.90735213,0.0,1.0
2025-06-13,14.6,15.02,14.555,15.0,1838246,11.8071907922909,12.1468497054938,11.7707987658763,12.1306754715318,2273054.79111282,0.0,1.0
2025-06-16,15.08,15.08,14.65,14.65,1935639,12.19537240738,12.19537240738,11.8476263771961,11.8476263771961,2393484.6058769,0.0,1.0
2025-06-17,15.23,15.43,14.72,14.72,2226205,12.3166791620953,12.4784215017157,11.9042361960632,11.9042361960632,2752779.51985169,0.0,1.0
2025-06-18,15.01,15.23,14.98,15.2,1212022,12.1387625885128,12.3166791620953,12.1145012375698,12.2924178111522,1498707.14476416,0.0,1.0
2025-06-20,14.99,15.13,14.805,15.02,1641111,12.1225883545508,12.2358079922851,11.9729766904019,12.1468497054938,2029290.54179796,0.0,1.0
2025-06-23,15.21,15.22,14.8,14.98,1326218,12.3005049281332,12.3085920451143,11.9689331319114,12.1145012375698,1639914.45049251,0.0,1.0
2025-06-24,15.64,15.65,15.34,15.43,1285496,12.6482509583171,12.6563380752982,12.4056374488865,12.4784215017157,1589560.28831634,0.0,1.0
2025-06-25,15.53,15.72,15.42,15.69,1193421,12.5592926715259,12.7129478941653,12.4703343847347,12.6886865432223,1475706.3645805,0.0,1.0
2025-06-26,15.52,15.645,15.455,15.59,1327471,12.5512055545449,12.6522945168077,12.4986392941683,12.607815373412,1641463.82835231,0.0,1.0
2025-06-27,15.74,15.77,15.49,15.54,2272397,12.7291221281274,12.7533834790704,12.5269442036018,12.5673797885069,2809897.52631604,0.0,1.0
2025-06-30,15.81,15.88,15.575,15.77,1303429,12.7857319469945,12.8423417658617,12.5956846979405,12.7533834790704,1611735.063384,0.0,1.0
2025-07-01,16.29,17.04,15.66,15.75,3560729,13.1739135620835,13.7804473356601,12.6644251922792,12.7372092451084,4402964.62677158,0.0,1.0
2025-07-02,16.6,16.64,16.01,16.3,2675137,13.4246141884952,13.4569626564193,12.9474742866149,13.1820006790645,3307899.4730483,0.0,1.0
2025-07-03,17.15,17.45,16.8,17.05,3056436,13.8694056224513,14.112019131882,13.5863565281156,13.7885344526411,3779388.88131931,0.0,1.0
2025-07-07,17.11,17.34,16.8825,16.98,3641469,13.8370571545273,14.0230608450908,13.653075243209,13.731924633774,4502802.43076213,0.0,1.0
2025-07-08,17.35,17.64,17.04,17.22,3338084,14.0311479620718,14.2656743545214,13.7804473356601,13.9260154413185,4127656.37968857,0.0,1.0
2025-07-09,17.71,17.8256,17.31,17.52,3654943,14.3222841733885,14.4157712456891,13.9987994941477,14.1686289507491,4519463.49802706,0.0,1.0
2025-07-10,18.0,18.19,17.845,17.85,4082083,14.5568105658382,14.7104657884776,14.4314602526323,14.4355038111228,5047636.88911611,0.0,1.0
2025-07-11,18.14,18.27,17.91,18.0,4030333,14.6700302035724,14.7751627243257,14.484026513009,14.5568105658382,4983646.22331837,0.0,1.0
2025-07-14,14.74,15.2446,14.64,15.0,3528750,14.3465455243316,14.8376762483192,14.2492148219956,14.5996053504053,3625526.08304105,3.0,1.0
2025-07-15,14.42,14.83,14.325,14.82,3070959,14.0350872768563,14.434143156434,13.9426231096371,14.4244100862004,3155180.15003886,0.0,1.0
2025-07-16,14.51,14.71,14.3958,14.4,3648216,14.1226849089587,14.3173463136308,14.011533246891,14.0156211363891,3748268.44196038,0.0,1.0
2025-07-17,14.41,14.72,14.39,14.59,2686737,14.0253542066227,14.3270793838644,14.0058880661555,14.2005494708275,2760420.84924447,0.0,1.0
2025-07-18,14.43,14.58,14.26,14.46,2081333,14.0448203470899,14.1908164005939,13.8793581531186,14.0740195577907,2138413.62493633,0.0,1.0
2025-07-21,14.44,14.59,14.3501,14.43,1711880,14.0545534173235,14.2005494708275,13.9670531159234,14.0448203470899,1758828.36444529,0.0,1.0
2025-07-22,14.45,14.645,14.36,14.36,1790375,14.0642864875571,14.2540813571124,13.9766888554547,13.9766888554547,1839476.09236262,0.0,1.0
2025-07-23,14.73,14.84,14.495,14.65,1774468,14.336812454098,14.4438762266676,14.1080853036083,14.2589478922292,1823132.84237242,0.0,1.0
2025-07-24,14.35,14.6,14.2801,14.56,1688511,13.9669557852211,14.2102825410612,13.8989216242882,14.1713502601267,1734818.46886339,0.0,1.0
2025-07-25,14.55,14.57,14.35,14.39,1518153,14.1616171898931,14.1810833303603,13.9669557852211,14.0058880661555,1559788.39519576,0.0,1.0
2025-07-28,14.29,14.685,14.29,14.42,4495827,13.9085573638194,14.2930136380468,13.9085573638194,14.0350872768563,4619125.20108827,0.0,1.0
2025-07-29,15.38,15.45,14.71,14.77,6761499,14.9694620192822,15.0375935109175,14.3173463136308,14.3757447350324,6946933.32907007,0.0,1.0
2025-07-30,15.01,15.52,14.97,15.2,4608469,14.6093384206389,15.1057250025527,14.5704061397045,14.7942667550774,4734856.41158656,0.0,1.0
2025-07-31,14.84,15.06,14.68,14.89,2956546,14.4438762266676,14.6580037718069,14.28814710293,14.4925415778357,3037629.3698082,0.0,1.0
2025-08-01,14.69,14.75,14.38,14.7,2681490,14.2978801731636,14.3562785945652,13.9961549959219,14.3076132433972,2755029.95009953,0.0,1.0
2025-08-04,15.02,15.135,14.75,14.75,2677645,14.6190714908725,14.7310017985589,14.3562785945652,14.3562785945652,2751079.50085,0.0,1.0
2025-08-05,15.73,15.73,14.93,14.95,3412939,15.3101194774584,15.3101194774584,14.5314738587701,14.5509399992373,3506538.96261509,0.0,1.0
2025-08-06,15.53,15.76,15.43,15.76,2133404,15.1154580727863,15.3393186881592,15.0181273704502,15.3393186881592,2191912.67379783,0.0,1.0
2025-08-07,15.22,15.59,14.96,15.51,1851522,14.8137328955446,15.1738564941879,14.5606730694709,15.0959919323191,1902300.05081808,0.0,1.0
2025-08-08,15.1,15.28,15.005,15.23,1208142,14.6969360527413,14.8721313169462,14.6044718855221,14.8234659657782,1241275.33347995,0.0,1.0
2025-08-11,14.94,15.285,14.89,15.19,1997867,14.5412069290037,14.876997852063,14.4925415778357,14.7845336848438,2052658.56718298,0.0,1.0
2025-08-12,15.07,15.13,14.75,14.88,2020533,14.8623982467126,14.9215716969317,14.5468065122104,14.6750156543519,2048756.31809524,0.2,1.0
2025-08-13,15.64,15.725,15.1492,15.16,2222880,15.4245460237946,15.5083750782718,14.9405072010019,14.9511584220413,2253929.75238096,0.0,1.0
2025-08-14,15.53,15.55,15.3076,15.48,1526286,15.3160613650595,15.3357858484659,15.0967251095805,15.2667501565435,1547605.55047619,0.0,1.0
2025-08-15,15.48,15.62,15.39,15.62,1049496,15.2667501565435,15.4048215403882,15.1779899812148,15.4048215403882,1064155.62666667,0.0,1.0
2025-08-18,15.4,15.665,15.39,15.48,1259124,15.187852222918,15.4492016280526,15.1779899812148,15.2667501565435,1276711.76380952,0.0,1.0
2025-08-19,15.63,15.74,15.465,15.5,2039871,15.4146837820914,15.5231684408266,15.2519567939887,15.2864746399499,2068364.43619048,0.0,1.0
2025-08-20,15.71,16.02,15.69,15.94,2657456,15.493581715717,15.799311208516,15.4738572323106,15.7204132748904,2694576.02031745,0.0,1.0
2025-08-21,15.8,15.89,15.6,15.65,1556495,15.5823418910457,15.6711020663745,15.3850970569818,15.4344082654978,1578236.51746032,0.0,1.0
2025-08-22,16.27,16.3,15.85,15.88,2147420,16.0458672510958,16.0754539762054,15.6316530995617,15.6612398246713,2177415.70793651,0.0,1.0
2025-08-25,16.39,16.42,16.17,16.21,1365476,16.1642141515341,16.1938008766437,15.9472448340639,15.9866938008766,1384549.31555556,0.0,1.0
2025-08-26,16.36,16.47,16.225,16.27,1518965,16.1346274264245,16.2431120851597,16.0014871634314,16.0458672510958,1540182.28888889,0.0,1.0
2025-08-27,16.35,16.42,16.15,16.22,1106466,16.1247651847214,16.1938008766437,15.9275203506575,15.9965560425798,1121921.39809523,0.0,1.0
2025-08-28,16.52,16.56,16.29,16.39,1148580,16.2924232936756,16.3318722604884,16.0655917345022,16.1642141515341,1164623.65714286,0.0,1.0
2025-08-29,16.64,16.69,16.42,16.48,1235494,16.410770194114,16.4600814026299,16.1938008766437,16.2529743268629,1252751.69396825,0.0,1.0
2025-09-02,16.41,16.64,16.36,16.63,1591162,16.1839386349405,16.410770194114,16.1346274264245,16.4009079524108,1613387.75492064,0.0,1.0
2025-09-03,16.29,16.41,16.08,16.23,1821049,16.0655917345022,16.1839386349405,15.8584846587351,16.006418284283,1846485.87492063,0.0,1.0
2025-09-04,16.73,16.73,16.234,16.28,1465366,16.4995303694427,16.4995303694427,16.0103631809643,16.055729492799,1485834.60444445,0.0,1.0
2025-09-05,16.77,17.01,16.64,16.77,1380828,16.5389793362555,16.7756731371321,16.410770194114,16.5389793362555,1400115.75619047,0.0,1.0
2025-09-08,16.82,17.135,16.765,16.86,1822877,16.5882905447714,16.898951158422,16.5340482154039,16.6277395115842,1848339.40888889,0.0,1.0
2025-09-09,16.77,16.92,16.425,16.82,1879667,16.5389793362555,16.6869129618034,16.1987319974953,16.5882905447714,1905922.66603174,0.0,1.0
2025-09-10,16.52,16.83,16.37,16.78,1382352,16.2924232936756,16.5981527864746,16.1444896681277,16.5488415779587,1401661.04380953,0.0,1.0
2025-09-11,16.79,16.79,16.55,16.55,1179338,16.5587038196619,16.5587038196619,16.3220100187852,16.3220100187852,1195811.29269841,0.0,1.0
2025-09-12,16.48,16.75,16.435,16.75,1164169,16.2529743268629,16.5192548528491,16.2085942391985,16.5192548528491,1180430.40825397,0.0,1.0
2025-09-15,16.8,16.8,16.5,16.59,1204872,16.5685660613651,16.5685660613651,16.2726988102693,16.361458985598,1221701.95809524,0.0,1.0
2025-09-16,16.7,16.88,16.62,16.81,1013972,16.4699436443331,16.6474639949906,16.3910457107076,16.5784283030683,1028135.4184127,0.0,1.0
2025-09-17,16.58,16.88,16.41,16.76,1350373,16.3515967438948,16.6474639949906,16.1839386349405,16.5291170945523,1369235.35301587,0.0,1.0
2025-09-18,16.67,16.8,16.62,16.63,1520938,16.4403569192235,16.5685660613651,16.3910457107076,16.4009079524108,1542182.84825397,0.0,1.0
2025-09-19,16.55,16.69,16.48,16.67,2488354,16.3220100187852,16.4600814026299,16.2529743268629,16.4403569192235,2523111.96063492,0.0,1.0
2025-09-22,16.89,16.94,16.36,16.44,2427386,16.6573262366938,16.7066374452098,16.1346274264245,16.2135253600501,2461292.34412698,0.0,1.0
2025-09-23,17.04,17.45,17.03,17.06,2345332,16.8052598622417,17.2096117720726,16.7953976205385,16.8249843456481,2378092.19301587,0.0,1.0
2025-09-24,17.17,17.255,16.9412,17.0,1351164,16.9334690043832,17.0172980588604,16.7078209142141,16.7658108954289,1370037.40190476,0.0,1.0
2025-09-25,16.94,17.13,16.82,17.0,1236672,16.7066374452098,16.8940200375704,16.5882905447714,16.7658108954289,1253946.14857143,0.0,1.0
2025-09-26,17.13,17.25,16.99,17.01,1299147,16.8940200375704,17.0123669380088,16.7559486537257,16.7756731371321,1317293.8152381,0.0,1.0
2025-09-29,17.33,17.345,17.12,17.21,1381710,17.0912648716343,17.1060582341891,16.8841577958673,16.972917971196,1401010.07619048,0.0,1.0
2025-09-30,17.25,17.305,16.995,17.29,1079626,17.0123669380088,17.0666092673763,16.7608797745773,17.0518159048215,1094706.49015873,0.0,1.0
2025-10-01,17.46,17.565,17.22,17.26,1523725,17.2194740137758,17.3230275516594,16.9827802128992,17.022229179712,1545008.77777778,0.0,1.0
2025-10-02,17.9,17.915,17.41,17.51,1720901,17.6534126487163,17.6682060112711,17.1701628052599,17.2687852222918,1744938.98222223,0.0,1.0
2025-10-03,18.31,18.565,17.99,18.0,3170584,18.0577645585473,18.3092517219787,17.7421728240451,17.7520350657483,3214871.52253968,0.0,1.0
2025-10-06,18.04,18.406,18.04,18.34,1775484,17.7914840325611,18.1524420788979,17.7914840325611,18.0873512836569,1800284.41142857,0.0,1.0
2025-10-07,17.41,18.04,17.36,18.04,1954711,17.1701628052599,17.7914840325611,17.1208515967439,17.7914840325611,1982014.89968254,0.0,1.0
2025-10-08,17.37,17.38,17.1,17.28,2063684,17.1307138384471,17.1405760801503,16.8644333124609,17.0419536631183,2092510.06222222,0.0,1.0
2025-10-09,17.01,17.5,16.99,17.4,1548442,16.7756731371321,17.2589229805886,16.7559486537257,17.1603005635567,1570071.03111111,0.0,1.0
2025-10-10,16.4,17.081,16.375,17.03,1905151,16.1740763932373,16.8456950532248,16.1494207889793,16.7953976205385,1931762.63301588,0.0,1.0
2025-10-13,16.73,16.815,16.6,16.6,987903,16.4995303694427,16.5833594239199,16.3713212273012,16.3713212273012,1001702.28,0.0,1.0
2025-10-14,16.96,17.06,16.58,16.6,1528465,16.7263619286162,16.8249843456481,16.3515967438948,16.3713212273012,1549814.98730158,0.0,1.0
2025-10-15,16.94,17.175,16.9,16.94,1363942,16.7066374452098,16.9384001252348,16.667188478397,16.7066374452098,1382993.88825397,0.0,1.0
2025-10-16,16.81,17.11,16.68,16.94,1119216,16.5784283030683,16.8742955541641,16.4502191609267,16.7066374452098,1134849.49333333,0.0,1.0
2025-10-17,16.71,17.01,16.68,16.78,929882,16.4798058860363,16.7756731371321,16.4502191609267,16.5488415779587,942870.827936509,0.0,1.0
2025-10-20,16.74,16.91,16.7,16.81,846384,16.5093926111459,16.6770507201002,16.4699436443331,16.5784283030683,858206.506666667,0.0,1.0
2025-10-21,16.77,16.94,16.65,16.65,1070759,16.5389793362555,16.7066374452098,16.4206324358172,16.4206324358172,1085715.63365079,0.0,1.0
2025-10-22,16.61,16.91,16.54,16.72,1032688,16.3811834690044,16.6770507201002,16.312147777082,16.4896681277395,1047112.84825397,0.0,1.0
2025-10-23,16.79,16.85,16.64,16.69,873865,16.5587038196619,16.617877269881,16.410770194114,16.4600814026299,886071.368253966,0.0,1.0
2025-10-24,16.61,16.92,16.565,16.92,945788,16.3811834690044,16.6869129618034,16.33680338134,16.6869129618034,958999.006984126,0.0,1.0
2025-10-27,16.93,17.1301,16.6749,16.75,1538824,16.6967752035066,16.8941186599875,16.4451894176581,16.5192548528491,1560318.68444444,0.0,1.0
2025-10-28,17.0,17.02,16.79,16.87,1458098,16.7658108954289,16.7855353788353,16.5587038196619,16.6376017532874,1478465.08317461,0.0,1.0
2025-10-29,16.68,16.99,16.59,16.93,1510497,16.4502191609267,16.7559486537257,16.361458985598,16.6967752035066,1531596.00571429,0.0,1.0
2025-10-30,16.6,16.805,16.475,16.59,1384758,16.3713212273012,16.5734971822167,16.2480432060113,16.361458985598,1404100.65142857,0.0,1.0
2025-10-31,16.66,16.725,16.36,16.48,2186121,16.4304946775204,16.4945992485911,16.1346274264245,16.2529743268629,2216657.29333333,0.0,1.0
2025-11-03,16.56,16.615,16.4,16.53,1397443,16.3318722604884,16.386114589856,16.1740763932373,16.3022855353788,1416962.83873016,0.0,1.0
2025-11-04,16.63,17.59,15.75,16.33,3646002,16.4009079524108,17.3476831559173,15.5330306825297,16.105040701315,3696930.28190475,0.0,1.0
2025-11-05,16.69,17.02,16.65,16.66,1639052,16.4600814026299,16.7855353788353,16.4206324358172,16.4304946775204,1661946.69460318,0.0,1.0
2025-11-06,16.67,17.05,16.545,16.76,2007173,16.4403569192235,16.8151221039449,16.3170788979336,16.5291170945523,2035209.70222223,0.0,1.0
2025-11-07,16.55,16.855,16.445,16.64,1450709,16.3220100187852,16.6228083907326,16.2184564809017,16.410770194114,1470972.87174603,0.0,1.0
2025-11-10,16.91,16.995,16.5701,16.77,1812273,16.6770507201002,16.7608797745773,16.3418331246086,16.5389793362555,1837587.28952381,0.0,1.0
2025-11-11,16.8,17.115,16.7,16.94,1501309,16.5685660613651,16.8792266750157,16.4699436443331,16.7066374452098,1522279.66539682,0.0,1.0
2025-11-12,16.64,17.09,16.555,17.09,1564050,16.410770194114,16.8545710707577,16.3269411396368,16.8545710707577,1585897.04761904,0.0,1.0
2025-11-13,16.6,16.69,16.51,16.69,1493636,16.3713212273012,16.4600814026299,16.2825610519725,16.4600814026299,1514499.48698413,0.0,1.0
2025-11-14,16.49,16.725,16.4,16.5,1511334,16.2628365685661,16.4945992485911,16.1740763932373,16.2726988102693,1532444.69714285,0.0,1.0
2025-11-17,16.2,16.488,16.15,16.4,3008046,15.9768315591734,16.2608641202254,15.9275203506575,16.1740763932373,3050063.1504762,0.0,1.0
2025-11-18,15.75,16.04,15.73,15.9,3049417,15.75,16.04,15.73,15.9,3049417,0.22,1.0
2025-11-19,15.48,15.79,15.44,15.76,2084868,15.48,15.79,15.44,15.76,2084868,0.0,1.0
2025-11-20,15.46,15.76,15.405,15.54,1937839,15.46,15.76,15.405,15.54,1937839,0.0,1.0
2025-11-21,15.7,15.775,15.5,15.6,1290857,15.7,15.775,15.5,15.6,1290857,0.0,1.0
2025-11-24,15.64,15.78,15.4802,15.72,1344729,15.64,15.78,15.4802,15.72,1344729,0.0,1.0
2025-11-25,15.93,16.035,15.83,15.85,1405306,15.93,16.035,15.83,15.85,1405306,0.0,1.0
2025-11-26,15.65,16.01,15.64,15.93,1996991,15.65,16.01,15.64,15.93,1996991,0.0,1.0